SECURITY DETAIL · RAW DATA

*ST雅博002323.SZ

ASZSECNYSTOCK

最近收盘价1.372026-07-17

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）70,898,000

成交额（元）100,412,349

日线记录726

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 726 条

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

DAILY BARS

全部 726 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	1.47	1.50	1.36	1.37	1.37	qfq	70,898,000	100,412,349	-1.44%
2026-07-16	1.37	1.44	1.36	1.39	1.39	qfq	49,532,276	69,678,575	0.72%
2026-07-15	1.34	1.39	1.33	1.38	1.38	qfq	35,537,068	48,532,833	0.00%
2026-07-14	1.34	1.39	1.33	1.38	1.38	qfq	40,666,500	55,653,410	2.22%
2026-07-13	1.41	1.41	1.34	1.35	1.35	qfq	54,408,875	74,806,095	-5.59%
2026-07-10	1.41	1.46	1.36	1.43	1.43	qfq	72,958,149	103,791,244	-3.38%
2026-07-09	1.46	1.56	1.44	1.48	1.48	qfq	83,956,872	125,997,125	0.68%
2026-07-08	1.40	1.50	1.39	1.47	1.47	qfq	73,866,858	107,358,577	2.08%
2026-07-07	1.36	1.51	1.33	1.44	1.44	qfq	103,349,389	146,403,696	5.11%
2026-07-06	1.41	1.43	1.36	1.37	1.37	qfq	58,387,465	80,990,099	-3.52%
2026-07-03	1.41	1.44	1.36	1.42	1.42	qfq	71,097,517	99,379,980	1.43%
2026-07-02	1.37	1.43	1.36	1.40	1.40	qfq	56,888,769	79,547,370	0.72%
2026-07-01	1.34	1.42	1.33	1.39	1.39	qfq	67,111,868	93,136,267	2.96%
2026-06-30	1.37	1.38	1.32	1.35	1.35	qfq	73,058,662	97,950,216	-1.46%
2026-06-29	1.31	1.37	1.28	1.37	1.37	qfq	88,185,717	117,618,235	5.38%
2026-06-26	1.25	1.30	1.21	1.30	1.30	qfq	72,869,301	92,999,140	4.00%
2026-06-25	1.27	1.30	1.24	1.25	1.25	qfq	67,070,029	85,187,643	0.81%
2026-06-24	1.28	1.28	1.24	1.24	1.24	qfq	84,930,600	106,557,862	-5.34%
2026-06-23	1.27	1.31	1.25	1.31	1.31	qfq	92,719,141	120,365,253	4.80%
2026-06-22	1.27	1.29	1.24	1.25	1.25	qfq	77,487,201	96,881,648	-3.85%
2026-06-18	1.37	1.37	1.30	1.30	1.30	qfq	78,547,326	103,633,945	-5.11%
2026-06-17	1.38	1.43	1.35	1.37	1.37	qfq	74,960,306	104,041,641	0.00%
2026-06-16	1.41	1.42	1.36	1.37	1.37	qfq	102,956,489	141,268,767	-4.20%
2026-06-15	1.45	1.47	1.42	1.43	1.43	qfq	73,325,641	105,579,187	-3.38%
2026-06-12	1.45	1.52	1.42	1.48	1.48	qfq	80,477,652	117,849,686	0.68%
2026-06-11	1.54	1.54	1.47	1.47	1.47	qfq	100,694,400	149,095,668	-5.16%
2026-06-10	1.55	1.58	1.52	1.55	1.55	qfq	158,664,403	246,572,842	3.33%
2026-06-09	1.44	1.50	1.43	1.50	1.50	qfq	76,048,059	112,428,901	4.90%
2026-06-08	1.44	1.49	1.43	1.43	1.43	qfq	102,760,218	149,154,172	-4.67%
2026-06-05	1.46	1.54	1.43	1.50	1.50	qfq	136,041,857	200,719,926	-0.66%
2026-06-04	1.51	1.57	1.51	1.51	1.51	qfq	164,552,980	250,219,670	-5.03%
2026-06-03	1.55	1.59	1.51	1.59	1.59	qfq	247,128,507	387,649,807	5.30%
2026-06-02	1.62	1.62	1.50	1.51	1.51	qfq	298,541,430	469,831,747	-1.95%
2026-06-01	1.48	1.54	1.44	1.54	1.54	qfq	75,361,655	112,934,114	4.76%
2026-05-29	1.47	1.47	1.41	1.47	1.47	qfq	140,379,303	205,387,597	5.00%
2026-05-28	1.38	1.40	1.30	1.40	1.40	qfq	234,771,211	319,897,921	5.26%
2026-05-27	1.33	1.33	1.31	1.33	1.33	qfq	231,280,374	307,510,870	4.72%
2026-05-26	1.27	1.27	1.27	1.27	1.27	qfq	5,578,681	7,084,925	4.96%
2026-05-25	1.21	1.21	1.21	1.21	1.21	qfq	14,713,677	17,803,549	5.22%
2026-05-22	1.13	1.17	1.09	1.15	1.15	qfq	138,271,722	155,375,816	0.00%
2026-05-21	1.20	1.23	1.15	1.15	1.15	qfq	120,300,778	141,983,814	-4.96%
2026-05-20	1.24	1.25	1.20	1.21	1.21	qfq	150,275,900	183,361,210	-3.97%
2026-05-19	1.20	1.26	1.19	1.26	1.26	qfq	203,955,777	252,414,955	5.00%
2026-05-18	1.21	1.24	1.16	1.20	1.20	qfq	199,102,115	234,727,023	-1.64%
2026-05-15	1.24	1.26	1.22	1.22	1.22	qfq	209,718,985	257,287,970	-4.69%
2026-05-14	1.32	1.35	1.28	1.28	1.28	qfq	201,829,141	262,758,306	-5.19%
2026-05-13	1.29	1.35	1.23	1.35	1.35	qfq	526,287,302	679,635,638	4.65%
2026-05-12	1.29	1.29	1.29	1.29	1.29	qfq	87,155,400	112,430,466	-5.15%
2026-05-11	1.36	1.36	1.36	1.36	1.36	qfq	2,105,700	2,863,752	-4.90%
2026-05-08	1.43	1.43	1.43	1.43	1.43	qfq	1,954,500	2,794,935	-5.30%
2026-05-07	1.51	1.51	1.51	1.51	1.51	qfq	2,028,800	3,063,488	-5.03%
2026-05-06	1.59	1.59	1.59	1.59	1.59	qfq	1,832,100	2,913,039	-4.79%
2026-04-30	1.67	1.67	1.67	1.67	1.67	qfq	2,986,700	4,987,789	-5.11%
2026-04-28	1.76	1.76	1.76	1.76	1.76	qfq	40,107,200	70,588,672	-9.74%
2026-04-27	1.95	1.96	1.89	1.95	1.95	qfq	111,922,425	214,818,096	-0.51%
2026-04-24	1.98	2.00	1.95	1.96	1.96	qfq	85,601,991	168,283,250	-2.97%
2026-04-23	2.04	2.06	1.97	2.02	2.02	qfq	104,811,442	210,014,889	-0.49%
2026-04-22	2.08	2.08	2.03	2.03	2.03	qfq	82,101,600	167,609,055	-2.87%
2026-04-21	2.10	2.15	2.05	2.09	2.09	qfq	109,630,400	228,703,055	-0.48%
2026-04-20	2.05	2.12	2.05	2.10	2.10	qfq	96,123,204	201,150,237	1.94%
2026-04-17	2.07	2.08	2.00	2.06	2.06	qfq	106,056,548	216,007,784	-0.48%
2026-04-16	2.07	2.08	2.03	2.07	2.07	qfq	109,350,824	225,388,418	-0.48%
2026-04-15	2.15	2.16	2.07	2.08	2.08	qfq	105,666,849	222,357,865	-3.26%
2026-04-14	2.21	2.21	2.12	2.15	2.15	qfq	102,064,800	219,062,221	-1.83%
2026-04-13	2.12	2.20	2.10	2.19	2.19	qfq	117,777,815	255,316,538	2.34%
2026-04-10	2.21	2.22	2.14	2.14	2.14	qfq	116,474,300	251,507,666	-2.28%
2026-04-09	2.24	2.24	2.15	2.19	2.19	qfq	104,591,865	227,667,294	-2.23%
2026-04-08	2.23	2.25	2.18	2.24	2.24	qfq	141,324,326	314,058,896	2.75%
2026-04-07	2.12	2.19	2.08	2.18	2.18	qfq	158,031,206	341,904,611	2.83%
2026-04-03	2.27	2.29	2.10	2.12	2.12	qfq	189,764,633	406,315,114	-6.61%
2026-04-02	2.43	2.43	2.23	2.27	2.27	qfq	296,937,777	683,528,708	-7.35%
2026-04-01	2.45	2.60	2.34	2.45	2.45	qfq	416,287,550	1,028,128,434	3.81%
2026-03-31	2.55	2.57	2.36	2.36	2.36	qfq	211,533,456	515,961,605	-7.45%
2026-03-30	2.57	2.60	2.40	2.55	2.55	qfq	217,353,428	541,960,594	-2.67%
2026-03-27	2.58	2.66	2.48	2.62	2.62	qfq	231,258,877	598,808,636	1.16%
2026-03-26	2.76	2.79	2.57	2.59	2.59	qfq	292,094,693	768,976,539	-4.43%
2026-03-25	2.68	2.76	2.65	2.71	2.71	qfq	477,512,135	1,297,222,683	3.44%
2026-03-24	2.46	2.62	2.40	2.62	2.62	qfq	189,252,189	485,906,072	10.08%
2026-03-23	2.42	2.63	2.32	2.38	2.38	qfq	377,639,879	935,197,441	-6.67%
2026-03-20	2.69	2.84	2.52	2.55	2.55	qfq	485,628,037	1,290,983,251	-6.59%
2026-03-19	3.03	3.05	2.73	2.73	2.73	qfq	584,286,044	1,638,775,992	-9.90%
2026-03-18	2.93	3.03	2.88	3.03	3.03	qfq	114,232,696	340,888,929	10.18%
2026-03-17	2.48	2.75	2.46	2.75	2.75	qfq	194,772,136	518,767,896	10.00%
2026-03-16	2.55	2.70	2.47	2.50	2.50	qfq	479,041,171	1,229,146,079	-1.57%
2026-03-13	2.33	2.54	2.32	2.54	2.54	qfq	366,559,122	901,905,467	9.96%
2026-03-12	2.33	2.38	2.28	2.31	2.31	qfq	163,651,627	379,778,163	-1.70%
2026-03-11	2.33	2.37	2.27	2.35	2.35	qfq	180,402,165	420,189,648	0.86%
2026-03-10	2.32	2.34	2.27	2.33	2.33	qfq	149,702,181	345,126,200	1.30%
2026-03-09	2.28	2.32	2.19	2.30	2.30	qfq	182,060,451	409,817,014	0.88%
2026-03-06	2.22	2.30	2.18	2.28	2.28	qfq	187,027,463	423,218,130	2.24%
2026-03-05	2.23	2.30	2.18	2.23	2.23	qfq	221,007,032	494,532,655	2.29%
2026-03-04	2.10	2.21	2.07	2.18	2.18	qfq	215,280,069	464,054,147	1.40%
2026-03-03	2.21	2.35	2.15	2.15	2.15	qfq	317,343,639	709,494,237	-4.44%
2026-03-02	2.33	2.38	2.19	2.25	2.25	qfq	375,963,053	850,550,706	-7.02%
2026-02-27	2.40	2.58	2.39	2.42	2.42	qfq	432,355,786	1,061,870,324	-2.42%
2026-02-26	2.28	2.56	2.28	2.48	2.48	qfq	615,085,875	1,497,295,556	6.44%
2026-02-25	2.26	2.46	2.25	2.33	2.33	qfq	596,740,208	1,418,704,609	4.02%
2026-02-24	2.30	2.35	2.16	2.24	2.24	qfq	505,956,678	1,146,798,340	-5.08%
2026-02-13	2.68	2.75	2.36	2.36	2.36	qfq	192,260,600	482,297,502	-9.92%
2026-02-12	2.36	2.62	2.21	2.62	2.62	qfq	339,042,863	836,551,477	10.08%
2026-02-11	2.29	2.38	2.29	2.38	2.38	qfq	117,895,312	277,656,355	10.19%
2026-02-10	2.02	2.16	2.00	2.16	2.16	qfq	403,917,282	852,462,435	10.20%
2026-02-09	1.81	1.96	1.81	1.96	1.96	qfq	143,227,193	275,700,366	10.11%
2026-02-06	1.76	1.81	1.74	1.78	1.78	qfq	84,484,998	150,545,272	0.56%
2026-02-05	1.75	1.79	1.74	1.77	1.77	qfq	80,939,223	143,155,438	0.57%
2026-02-04	1.70	1.77	1.69	1.76	1.76	qfq	78,916,883	137,458,694	2.92%
2026-02-03	1.69	1.71	1.68	1.71	1.71	qfq	61,615,235	104,729,209	1.79%
2026-02-02	1.68	1.72	1.67	1.68	1.68	qfq	65,701,246	111,556,626	-0.59%
2026-01-30	1.74	1.77	1.69	1.69	1.69	qfq	86,377,184	147,813,992	-3.43%
2026-01-29	1.78	1.78	1.74	1.75	1.75	qfq	76,185,463	133,893,703	-1.69%
2026-01-28	1.80	1.84	1.77	1.78	1.78	qfq	89,777,899	161,516,920	-0.56%
2026-01-27	1.80	1.81	1.75	1.79	1.79	qfq	92,569,607	164,561,311	-0.56%
2026-01-26	1.87	1.89	1.77	1.80	1.80	qfq	194,932,578	352,234,071	-3.23%
2026-01-23	1.70	1.86	1.69	1.86	1.86	qfq	180,766,427	324,760,823	10.06%
2026-01-22	1.66	1.70	1.65	1.69	1.69	qfq	59,072,532	99,471,226	1.81%
2026-01-21	1.66	1.67	1.64	1.66	1.66	qfq	29,894,041	49,509,477	-0.60%
2026-01-20	1.68	1.68	1.65	1.67	1.67	qfq	34,220,830	57,013,256	0.00%
2026-01-19	1.64	1.67	1.63	1.67	1.67	qfq	37,875,855	62,852,005	1.83%
2026-01-16	1.68	1.68	1.64	1.64	1.64	qfq	45,401,311	75,106,572	-1.80%
2026-01-15	1.71	1.72	1.66	1.67	1.67	qfq	60,659,891	102,009,919	-2.34%
2026-01-14	1.70	1.74	1.68	1.71	1.71	qfq	77,803,172	133,150,157	0.59%
2026-01-13	1.73	1.74	1.70	1.70	1.70	qfq	69,294,988	119,084,016	-1.73%
2026-01-12	1.70	1.74	1.70	1.73	1.73	qfq	72,737,114	125,471,257	1.76%
2026-01-09	1.69	1.71	1.67	1.70	1.70	qfq	58,567,117	99,004,044	0.59%
2026-01-08	1.66	1.71	1.66	1.69	1.69	qfq	64,774,329	109,405,298	1.20%
2026-01-07	1.69	1.71	1.66	1.67	1.67	qfq	55,871,905	93,956,263	-1.18%
2026-01-06	1.65	1.70	1.65	1.69	1.69	qfq	58,192,746	97,861,946	2.42%
2026-01-05	1.64	1.66	1.63	1.65	1.65	qfq	37,998,272	62,724,958	0.61%
2025-12-31	1.65	1.66	1.62	1.64	1.64	qfq	33,606,808	55,026,236	-0.61%
2025-12-30	1.67	1.68	1.65	1.65	1.65	qfq	39,172,933	65,022,411	-1.20%
2025-12-29	1.69	1.70	1.66	1.67	1.67	qfq	39,367,700	66,193,984	-1.18%
2025-12-26	1.69	1.71	1.68	1.69	1.69	qfq	54,413,826	92,240,733	0.60%
2025-12-25	1.66	1.69	1.65	1.68	1.68	qfq	38,112,034	63,697,298	1.20%
2025-12-24	1.64	1.67	1.64	1.66	1.66	qfq	27,990,172	46,364,905	0.61%
2025-12-23	1.69	1.69	1.64	1.65	1.65	qfq	39,624,487	65,690,410	-2.37%
2025-12-22	1.68	1.70	1.67	1.69	1.69	qfq	39,337,482	66,235,055	0.60%
2025-12-19	1.63	1.69	1.63	1.68	1.68	qfq	53,855,590	89,655,679	3.07%
2025-12-18	1.62	1.65	1.61	1.63	1.63	qfq	32,242,415	52,687,904	0.00%
2025-12-17	1.62	1.64	1.57	1.63	1.63	qfq	53,778,110	86,070,942	0.62%
2025-12-16	1.67	1.68	1.62	1.62	1.62	qfq	54,765,690	89,691,078	-2.99%
2025-12-15	1.66	1.69	1.66	1.67	1.67	qfq	39,254,517	65,701,841	0.00%
2025-12-12	1.69	1.71	1.67	1.67	1.67	qfq	43,436,491	73,478,868	-1.18%
2025-12-11	1.75	1.75	1.69	1.69	1.69	qfq	71,735,636	122,573,335	-2.87%
2025-12-10	1.73	1.75	1.71	1.74	1.74	qfq	53,824,844	93,178,653	0.00%
2025-12-09	1.75	1.76	1.72	1.74	1.74	qfq	51,167,275	89,057,656	-1.14%
2025-12-08	1.76	1.79	1.74	1.76	1.76	qfq	49,161,886	86,653,057	0.57%
2025-12-05	1.71	1.76	1.70	1.75	1.75	qfq	55,441,220	95,889,040	2.34%
2025-12-04	1.75	1.76	1.69	1.71	1.71	qfq	63,104,187	108,294,412	-2.29%
2025-12-03	1.79	1.80	1.75	1.75	1.75	qfq	57,442,600	101,367,170	-2.23%
2025-12-02	1.81	1.81	1.77	1.79	1.79	qfq	44,580,191	79,627,348	-1.10%
2025-12-01	1.79	1.83	1.78	1.81	1.81	qfq	66,897,294	120,755,314	1.12%
2025-11-28	1.73	1.79	1.72	1.79	1.79	qfq	63,229,995	111,232,783	2.87%
2025-11-27	1.76	1.76	1.72	1.74	1.74	qfq	49,531,446	86,262,928	-0.57%
2025-11-26	1.74	1.81	1.73	1.75	1.75	qfq	86,299,752	152,410,734	0.57%
2025-11-25	1.73	1.75	1.71	1.74	1.74	qfq	47,348,145	82,141,480	1.16%
2025-11-24	1.73	1.74	1.69	1.72	1.72	qfq	58,322,239	100,132,532	0.58%
2025-11-21	1.80	1.83	1.70	1.71	1.71	qfq	110,221,741	193,106,206	-6.56%
2025-11-20	1.86	1.89	1.82	1.83	1.83	qfq	81,911,700	151,182,331	-1.08%
2025-11-19	1.87	1.90	1.84	1.85	1.85	qfq	72,184,847	134,206,905	-2.12%
2025-11-18	1.99	2.00	1.87	1.89	1.89	qfq	141,925,578	270,906,907	-5.03%
2025-11-17	2.00	2.03	1.95	1.99	1.99	qfq	125,996,620	249,820,566	0.00%
2025-11-14	1.95	2.03	1.95	1.99	1.99	qfq	124,914,002	248,240,291	1.02%
2025-11-13	1.94	2.01	1.91	1.97	1.97	qfq	108,087,163	212,317,800	2.07%
2025-11-12	1.95	1.98	1.90	1.93	1.93	qfq	117,567,968	227,149,055	-1.53%
2025-11-11	1.88	2.02	1.86	1.96	1.96	qfq	202,783,918	395,049,436	4.81%
2025-11-10	1.82	1.89	1.82	1.87	1.87	qfq	81,347,558	151,359,928	2.75%
2025-11-07	1.83	1.85	1.81	1.82	1.82	qfq	50,105,477	91,597,354	-0.55%
2025-11-06	1.86	1.88	1.81	1.83	1.83	qfq	71,573,992	130,687,909	-1.08%
2025-11-05	1.82	1.87	1.81	1.85	1.85	qfq	71,136,978	131,559,256	1.65%
2025-11-04	1.82	1.84	1.81	1.82	1.82	qfq	69,128,294	125,880,660	-0.55%
2025-11-03	1.78	1.83	1.77	1.83	1.83	qfq	102,823,508	185,769,472	3.39%
2025-10-31	1.73	1.78	1.73	1.77	1.77	qfq	69,504,248	122,794,127	2.31%
2025-10-30	1.76	1.77	1.72	1.73	1.73	qfq	59,861,523	104,220,892	-2.26%
2025-10-29	1.76	1.77	1.73	1.77	1.77	qfq	51,957,036	91,116,747	0.00%
2025-10-28	1.76	1.77	1.74	1.77	1.77	qfq	50,644,186	88,938,362	0.57%
2025-10-27	1.77	1.79	1.74	1.76	1.76	qfq	55,787,545	98,328,134	0.00%
2025-10-24	1.81	1.82	1.74	1.76	1.76	qfq	74,784,643	132,543,966	-2.22%
2025-10-23	1.78	1.80	1.75	1.80	1.80	qfq	72,435,523	129,034,875	1.12%
2025-10-22	1.78	1.82	1.77	1.78	1.78	qfq	79,385,719	141,819,006	0.00%
2025-10-21	1.71	1.78	1.71	1.78	1.78	qfq	104,436,135	183,039,096	4.09%
2025-10-20	1.69	1.72	1.69	1.71	1.71	qfq	48,807,405	83,150,461	1.18%
2025-10-17	1.71	1.73	1.68	1.69	1.69	qfq	54,314,452	92,169,750	-0.59%
2025-10-16	1.76	1.77	1.70	1.70	1.70	qfq	74,187,995	127,784,909	-3.41%
2025-10-15	1.75	1.78	1.74	1.76	1.76	qfq	80,902,820	142,260,803	0.00%
2025-10-14	1.74	1.84	1.74	1.76	1.76	qfq	128,437,820	228,745,594	1.73%
2025-10-13	1.69	1.73	1.67	1.73	1.73	qfq	66,035,473	112,526,999	-1.14%
2025-10-10	1.74	1.81	1.73	1.75	1.75	qfq	92,385,497	163,012,492	0.57%
2025-10-09	1.72	1.76	1.69	1.74	1.74	qfq	87,828,030	151,912,829	1.75%
2025-09-30	1.71	1.73	1.70	1.71	1.71	qfq	57,909,358	99,203,792	0.59%
2025-09-29	1.68	1.71	1.63	1.70	1.70	qfq	59,158,549	99,425,474	1.19%
2025-09-26	1.70	1.71	1.67	1.68	1.68	qfq	70,028,590	118,435,948	-1.18%
2025-09-25	1.72	1.74	1.69	1.70	1.70	qfq	90,867,400	155,448,143	-1.16%
2025-09-24	1.71	1.73	1.68	1.72	1.72	qfq	92,548,628	158,571,173	0.00%
2025-09-23	1.84	1.85	1.68	1.72	1.72	qfq	165,093,443	285,146,779	-6.01%
2025-09-22	1.88	1.88	1.80	1.83	1.83	qfq	104,592,153	190,991,299	-2.66%
2025-09-19	2.00	2.04	1.87	1.88	1.88	qfq	179,188,348	344,538,733	-6.47%
2025-09-18	2.04	2.10	1.97	2.01	2.01	qfq	195,875,409	401,428,168	-1.95%
2025-09-17	2.06	2.08	2.01	2.05	2.05	qfq	125,534,118	256,925,325	-0.97%
2025-09-16	2.06	2.09	2.02	2.07	2.07	qfq	129,111,803	264,654,003	0.49%
2025-09-15	2.03	2.08	1.98	2.06	2.06	qfq	167,582,661	339,887,928	0.98%
2025-09-12	2.01	2.06	1.98	2.04	2.04	qfq	198,748,941	401,952,618	2.00%
2025-09-11	1.93	2.03	1.90	2.00	2.00	qfq	202,427,443	398,460,350	3.63%
2025-09-10	1.91	1.98	1.89	1.93	1.93	qfq	112,766,275	218,939,588	0.52%
2025-09-09	1.93	1.97	1.90	1.92	1.92	qfq	125,799,930	243,041,865	-1.54%
2025-09-08	1.97	2.00	1.92	1.95	1.95	qfq	179,149,082	349,970,777	-0.51%
2025-09-05	1.88	1.97	1.86	1.96	1.96	qfq	273,065,348	521,711,836	3.16%
2025-09-04	1.88	2.05	1.84	1.90	1.90	qfq	354,750,507	689,194,258	2.15%
2025-09-03	1.95	1.96	1.84	1.86	1.86	qfq	287,804,910	545,489,543	-3.13%
2025-09-02	1.81	1.99	1.81	1.92	1.92	qfq	373,310,930	728,964,940	6.08%
2025-09-01	1.74	1.83	1.72	1.81	1.81	qfq	122,413,337	218,908,042	4.02%
2025-08-29	1.77	1.77	1.73	1.74	1.74	qfq	61,361,129	107,257,892	-1.14%
2025-08-28	1.79	1.81	1.71	1.76	1.76	qfq	95,624,603	168,360,995	-1.12%
2025-08-27	1.86	1.86	1.77	1.78	1.78	qfq	103,915,247	188,844,746	-3.78%
2025-08-26	1.83	1.86	1.81	1.85	1.85	qfq	100,020,920	184,357,872	1.09%
2025-08-25	1.84	1.86	1.81	1.83	1.83	qfq	102,860,447	188,418,923	0.55%
2025-08-22	1.81	1.85	1.78	1.82	1.82	qfq	107,745,833	195,704,949	0.00%
2025-08-21	1.84	1.87	1.81	1.82	1.82	qfq	128,666,530	234,941,177	-2.15%
2025-08-20	1.84	1.94	1.82	1.86	1.86	qfq	195,094,298	364,427,425	0.54%
2025-08-19	1.87	1.96	1.80	1.85	1.85	qfq	322,973,654	599,056,919	1.65%
2025-08-18	1.69	1.82	1.69	1.82	1.82	qfq	98,120,291	175,278,039	10.30%
2025-08-15	1.64	1.68	1.64	1.65	1.65	qfq	43,427,524	72,173,497	0.61%
2025-08-14	1.69	1.70	1.64	1.64	1.64	qfq	62,719,872	104,422,853	-2.96%
2025-08-13	1.68	1.73	1.68	1.69	1.69	qfq	63,101,125	107,407,044	0.60%
2025-08-12	1.68	1.70	1.67	1.68	1.68	qfq	45,531,488	76,737,292	0.00%
2025-08-11	1.63	1.69	1.62	1.68	1.68	qfq	81,386,995	135,862,475	3.70%
2025-08-08	1.62	1.64	1.61	1.62	1.62	qfq	31,036,169	50,431,766	0.00%
2025-08-07	1.62	1.64	1.61	1.62	1.62	qfq	42,436,856	68,975,479	0.00%
2025-08-06	1.63	1.64	1.61	1.62	1.62	qfq	29,296,062	47,361,494	-0.61%
2025-08-05	1.62	1.64	1.61	1.63	1.63	qfq	47,208,711	76,784,526	1.24%
2025-08-04	1.61	1.62	1.59	1.61	1.61	qfq	33,516,600	53,814,514	-0.62%
2025-08-01	1.62	1.64	1.60	1.62	1.62	qfq	35,328,803	57,149,131	0.62%
2025-07-31	1.65	1.65	1.60	1.61	1.61	qfq	46,826,059	76,067,730	-2.42%
2025-07-30	1.67	1.69	1.64	1.65	1.65	qfq	58,675,404	97,263,875	-1.20%
2025-07-29	1.67	1.69	1.64	1.67	1.67	qfq	49,373,600	81,960,976	0.00%
2025-07-28	1.70	1.71	1.66	1.67	1.67	qfq	52,462,799	88,047,628	-1.76%
2025-07-25	1.74	1.75	1.68	1.70	1.70	qfq	68,252,677	116,035,972	-1.73%
2025-07-24	1.64	1.74	1.63	1.73	1.73	qfq	123,306,589	210,038,035	5.49%
2025-07-23	1.68	1.72	1.64	1.64	1.64	qfq	78,333,726	131,167,140	-1.20%
2025-07-22	1.67	1.67	1.62	1.66	1.66	qfq	59,590,421	97,996,689	0.00%
2025-07-21	1.61	1.67	1.61	1.66	1.66	qfq	69,219,987	114,040,870	3.11%
2025-07-18	1.63	1.64	1.60	1.61	1.61	qfq	36,067,214	58,189,915	-0.62%
2025-07-17	1.62	1.65	1.60	1.62	1.62	qfq	40,046,578	65,043,868	0.00%
2025-07-16	1.61	1.63	1.59	1.62	1.62	qfq	47,729,200	76,915,537	0.62%
2025-07-15	1.66	1.67	1.58	1.61	1.61	qfq	82,406,407	132,576,854	-3.01%
2025-07-14	1.68	1.69	1.65	1.66	1.66	qfq	56,674,407	94,417,674	-1.78%
2025-07-11	1.69	1.72	1.66	1.69	1.69	qfq	72,122,007	121,810,073	0.00%
2025-07-10	1.69	1.71	1.67	1.69	1.69	qfq	86,948,461	146,779,629	0.00%
2025-07-09	1.68	1.70	1.64	1.69	1.69	qfq	98,963,300	165,481,616	0.60%
2025-07-08	1.61	1.75	1.60	1.68	1.68	qfq	144,850,801	240,007,613	4.35%
2025-07-07	1.59	1.63	1.58	1.61	1.61	qfq	69,971,930	112,612,251	1.26%
2025-07-04	1.62	1.67	1.58	1.59	1.59	qfq	95,061,561	153,942,952	-1.24%
2025-07-03	1.61	1.69	1.60	1.61	1.61	qfq	128,371,465	209,447,194	1.90%
2025-07-02	1.55	1.61	1.53	1.58	1.58	qfq	88,808,576	139,299,890	1.94%
2025-07-01	1.57	1.58	1.53	1.55	1.55	qfq	46,589,126	71,944,624	-0.64%
2025-06-30	1.55	1.57	1.53	1.56	1.56	qfq	48,198,480	74,947,465	1.30%
2025-06-27	1.54	1.57	1.53	1.54	1.54	qfq	45,351,661	70,325,888	0.00%
2025-06-26	1.55	1.57	1.52	1.54	1.54	qfq	57,609,438	89,032,870	0.00%
2025-06-25	1.55	1.57	1.52	1.54	1.54	qfq	50,362,236	77,762,446	0.65%
2025-06-24	1.50	1.54	1.49	1.53	1.53	qfq	53,839,019	81,855,747	2.00%
2025-06-23	1.47	1.52	1.43	1.50	1.50	qfq	60,309,870	89,456,060	0.67%
2025-06-20	1.50	1.52	1.47	1.49	1.49	qfq	36,846,093	55,069,884	0.00%
2025-06-19	1.54	1.55	1.48	1.49	1.49	qfq	55,770,502	83,937,818	-3.25%
2025-06-18	1.55	1.56	1.52	1.54	1.54	qfq	34,345,190	52,915,608	-1.28%
2025-06-17	1.56	1.57	1.53	1.56	1.56	qfq	41,252,539	63,945,432	0.00%
2025-06-16	1.50	1.57	1.50	1.56	1.56	qfq	49,597,881	76,599,165	2.63%
2025-06-13	1.57	1.58	1.51	1.52	1.52	qfq	64,464,123	99,137,466	-3.80%
2025-06-12	1.60	1.60	1.57	1.58	1.58	qfq	26,393,070	41,641,341	-0.63%
2025-06-11	1.57	1.60	1.57	1.59	1.59	qfq	42,345,050	67,299,006	1.27%
2025-06-10	1.62	1.62	1.55	1.57	1.57	qfq	66,345,158	104,873,526	-2.48%
2025-06-09	1.58	1.63	1.57	1.61	1.61	qfq	66,393,562	106,274,407	1.90%
2025-06-06	1.57	1.59	1.56	1.58	1.58	qfq	38,538,231	60,628,515	0.64%
2025-06-05	1.60	1.61	1.56	1.57	1.57	qfq	50,674,582	79,879,400	-1.26%
2025-06-04	1.60	1.62	1.58	1.59	1.59	qfq	42,685,004	67,992,635	-0.63%
2025-06-03	1.56	1.62	1.55	1.60	1.60	qfq	54,462,020	86,733,608	2.56%
2025-05-30	1.59	1.61	1.56	1.56	1.56	qfq	57,671,400	90,936,627	-2.50%
2025-05-29	1.54	1.61	1.53	1.60	1.60	qfq	86,387,767	137,290,606	3.90%
2025-05-28	1.56	1.57	1.53	1.54	1.54	qfq	36,014,545	55,718,290	-0.65%
2025-05-27	1.54	1.55	1.52	1.55	1.55	qfq	38,294,183	58,872,676	1.31%
2025-05-26	1.52	1.54	1.51	1.53	1.53	qfq	30,941,336	47,272,183	1.32%
2025-05-23	1.55	1.57	1.51	1.51	1.51	qfq	45,698,107	70,088,906	-2.58%
2025-05-22	1.57	1.60	1.55	1.55	1.55	qfq	48,417,085	75,911,369	-1.90%
2025-05-21	1.59	1.62	1.56	1.58	1.58	qfq	76,470,021	121,294,762	-0.63%
2025-05-20	1.56	1.61	1.55	1.59	1.59	qfq	77,324,644	122,268,151	2.58%
2025-05-19	1.50	1.57	1.50	1.55	1.55	qfq	84,041,228	129,844,796	3.33%
2025-05-16	1.50	1.53	1.49	1.50	1.50	qfq	44,750,163	67,452,698	-0.66%
2025-05-15	1.53	1.55	1.50	1.51	1.51	qfq	53,964,481	82,209,769	-1.95%
2025-05-14	1.53	1.55	1.50	1.54	1.54	qfq	97,088,745	147,886,503	-1.91%
2025-05-13	1.53	1.67	1.52	1.57	1.57	qfq	152,070,738	243,423,525	3.29%
2025-05-12	1.52	1.53	1.49	1.52	1.52	qfq	45,689,690	68,915,557	0.00%
2025-05-09	1.54	1.55	1.51	1.52	1.52	qfq	34,397,707	52,245,964	-1.94%
2025-05-08	1.51	1.58	1.50	1.55	1.55	qfq	71,215,792	109,892,539	2.65%
2025-05-07	1.54	1.55	1.49	1.51	1.51	qfq	66,282,700	100,175,365	0.00%
2025-05-06	1.45	1.51	1.44	1.51	1.51	qfq	70,107,472	104,048,276	4.86%
2025-04-30	1.45	1.48	1.43	1.44	1.44	qfq	71,620,052	104,136,908	0.00%
2025-04-29	1.45	1.51	1.41	1.44	1.44	qfq	108,733,377	158,579,856	-0.69%
2025-04-28	1.32	1.45	1.30	1.45	1.45	qfq	192,088,243	270,949,300	9.85%
2025-04-25	1.33	1.34	1.27	1.32	1.32	qfq	73,727,047	96,667,130	0.00%
2025-04-24	1.38	1.38	1.31	1.32	1.32	qfq	71,497,691	95,341,348	-4.35%
2025-04-23	1.43	1.45	1.38	1.38	1.38	qfq	76,040,174	106,958,121	-2.82%
2025-04-22	1.42	1.45	1.41	1.42	1.42	qfq	34,470,058	49,117,271	-0.70%
2025-04-21	1.42	1.44	1.40	1.43	1.43	qfq	26,938,526	38,460,451	0.00%
2025-04-18	1.43	1.44	1.40	1.43	1.43	qfq	37,083,226	52,618,674	0.00%
2025-04-17	1.41	1.46	1.41	1.43	1.43	qfq	43,914,458	63,196,745	0.70%
2025-04-16	1.45	1.46	1.40	1.42	1.42	qfq	38,181,351	54,447,111	-2.74%
2025-04-15	1.49	1.50	1.45	1.46	1.46	qfq	42,426,659	62,352,873	-2.01%
2025-04-14	1.47	1.52	1.46	1.49	1.49	qfq	63,806,945	95,219,227	2.76%
2025-04-11	1.42	1.47	1.41	1.45	1.45	qfq	51,598,524	75,019,208	0.69%
2025-04-10	1.42	1.47	1.41	1.44	1.44	qfq	65,818,481	94,876,062	2.13%
2025-04-09	1.34	1.42	1.23	1.41	1.41	qfq	89,457,544	118,947,417	3.68%
2025-04-08	1.34	1.41	1.32	1.36	1.36	qfq	76,261,044	103,230,492	-2.86%
2025-04-07	1.50	1.50	1.40	1.40	1.40	qfq	52,120,636	73,927,499	-10.26%
2025-04-03	1.55	1.58	1.54	1.56	1.56	qfq	33,920,231	53,024,001	-0.64%
2025-04-02	1.56	1.59	1.54	1.57	1.57	qfq	38,939,975	61,042,950	1.29%
2025-04-01	1.56	1.58	1.54	1.55	1.55	qfq	42,778,339	66,837,776	-0.64%
2025-03-31	1.56	1.56	1.52	1.56	1.56	qfq	46,011,328	70,994,792	-0.64%
2025-03-28	1.62	1.63	1.57	1.57	1.57	qfq	52,121,302	82,823,175	-3.09%
2025-03-27	1.62	1.64	1.58	1.62	1.62	qfq	54,390,493	87,978,863	0.00%
2025-03-26	1.62	1.64	1.60	1.62	1.62	qfq	36,260,616	58,990,262	0.00%
2025-03-25	1.63	1.63	1.60	1.62	1.62	qfq	46,168,635	74,646,519	-0.61%
2025-03-24	1.72	1.73	1.59	1.63	1.63	qfq	98,076,123	160,706,737	-5.23%
2025-03-21	1.75	1.76	1.71	1.72	1.72	qfq	59,387,502	102,801,924	-2.27%
2025-03-20	1.75	1.78	1.74	1.76	1.76	qfq	56,349,705	99,390,709	0.57%
2025-03-19	1.77	1.79	1.74	1.75	1.75	qfq	61,817,623	108,952,363	-1.69%
2025-03-18	1.80	1.82	1.76	1.78	1.78	qfq	61,430,628	109,200,193	-1.11%
2025-03-17	1.76	1.85	1.76	1.80	1.80	qfq	114,756,600	208,563,377	1.69%
2025-03-14	1.73	1.77	1.72	1.77	1.77	qfq	68,140,396	118,985,821	1.72%
2025-03-13	1.79	1.80	1.71	1.74	1.74	qfq	80,116,855	139,466,281	-2.79%
2025-03-12	1.75	1.81	1.74	1.79	1.79	qfq	99,290,645	176,767,914	2.87%
2025-03-11	1.74	1.78	1.71	1.74	1.74	qfq	64,644,654	112,629,688	-1.14%
2025-03-10	1.74	1.83	1.72	1.76	1.76	qfq	70,156,836	123,602,060	1.15%
2025-03-07	1.72	1.77	1.69	1.74	1.74	qfq	101,418,353	175,964,916	1.16%
2025-03-06	1.71	1.73	1.69	1.72	1.72	qfq	80,224,887	137,764,373	0.58%
2025-03-05	1.72	1.74	1.66	1.71	1.71	qfq	70,292,785	118,780,791	-1.16%
2025-03-04	1.71	1.73	1.69	1.73	1.73	qfq	60,973,515	104,183,566	0.58%
2025-03-03	1.75	1.78	1.71	1.72	1.72	qfq	81,212,023	141,582,188	-1.71%
2025-02-28	1.86	1.87	1.75	1.75	1.75	qfq	116,976,843	210,359,425	-6.42%
2025-02-27	1.86	1.95	1.83	1.87	1.87	qfq	153,046,553	287,541,828	0.54%
2025-02-26	1.86	1.91	1.84	1.86	1.86	qfq	221,058,219	412,831,758	-1.59%
2025-02-25	1.72	1.89	1.69	1.89	1.89	qfq	143,448,268	262,102,644	9.88%
2025-02-24	1.69	1.76	1.68	1.72	1.72	qfq	110,547,049	190,385,962	1.18%
2025-02-21	1.70	1.78	1.69	1.70	1.70	qfq	123,191,190	212,696,194	0.59%
2025-02-20	1.70	1.72	1.67	1.69	1.69	qfq	68,160,333	115,284,822	-1.17%
2025-02-19	1.70	1.72	1.68	1.71	1.71	qfq	73,271,639	124,569,045	0.59%
2025-02-18	1.78	1.81	1.69	1.70	1.70	qfq	99,119,148	172,778,957	-3.41%
2025-02-17	1.68	1.80	1.67	1.76	1.76	qfq	114,326,260	199,464,678	4.76%
2025-02-14	1.73	1.73	1.66	1.68	1.68	qfq	75,084,656	126,985,232	-2.89%
2025-02-13	1.72	1.77	1.72	1.73	1.73	qfq	81,151,842	141,504,402	0.00%
2025-02-12	1.74	1.79	1.69	1.73	1.73	qfq	78,336,383	135,155,318	0.00%
2025-02-11	1.77	1.78	1.70	1.73	1.73	qfq	59,891,506	103,691,420	-2.26%
2025-02-10	1.69	1.78	1.68	1.77	1.77	qfq	102,128,536	177,268,674	5.36%
2025-02-07	1.63	1.71	1.63	1.68	1.68	qfq	104,868,559	176,474,454	3.07%
2025-02-06	1.61	1.64	1.56	1.63	1.63	qfq	79,799,375	127,928,140	1.24%
2025-02-05	1.59	1.62	1.56	1.61	1.61	qfq	52,775,726	84,164,484	3.21%
2025-01-27	1.60	1.64	1.55	1.56	1.56	qfq	53,304,544	84,415,542	-1.89%
2025-01-24	1.56	1.59	1.54	1.59	1.59	qfq	61,879,006	97,281,954	0.63%
2025-01-23	1.60	1.69	1.58	1.58	1.58	qfq	105,070,976	171,231,716	0.64%
2025-01-22	1.61	1.62	1.56	1.57	1.57	qfq	56,600,582	89,375,544	-3.09%
2025-01-21	1.69	1.71	1.61	1.62	1.62	qfq	77,856,769	127,647,112	-4.14%
2025-01-20	1.69	1.74	1.65	1.69	1.69	qfq	88,226,600	149,573,856	0.60%
2025-01-17	1.71	1.72	1.67	1.68	1.68	qfq	75,188,852	126,598,851	-2.89%
2025-01-16	1.67	1.79	1.67	1.73	1.73	qfq	133,545,128	232,089,900	1.17%
2025-01-15	1.68	1.82	1.63	1.71	1.71	qfq	195,880,906	333,564,598	1.18%
2025-01-14	1.58	1.69	1.55	1.69	1.69	qfq	124,933,743	203,649,000	9.74%
2025-01-13	1.53	1.57	1.48	1.54	1.54	qfq	72,831,500	111,246,488	-2.53%
2025-01-10	1.67	1.70	1.56	1.58	1.58	qfq	104,064,600	168,908,299	-4.82%
2025-01-09	1.71	1.74	1.66	1.66	1.66	qfq	177,341,583	299,966,941	-1.78%
2025-01-08	1.55	1.69	1.55	1.69	1.69	qfq	65,852,476	109,500,039	9.74%
2025-01-07	1.49	1.55	1.47	1.54	1.54	qfq	80,347,804	121,746,747	3.36%
2025-01-06	1.53	1.55	1.45	1.49	1.49	qfq	72,643,001	108,573,377	-3.25%
2025-01-03	1.65	1.66	1.53	1.54	1.54	qfq	95,190,716	149,052,571	-6.10%
2025-01-02	1.60	1.72	1.60	1.64	1.64	qfq	114,080,751	189,317,099	1.23%
2024-12-31	1.67	1.71	1.61	1.62	1.62	qfq	74,789,845	123,441,697	-2.99%
2024-12-30	1.74	1.75	1.65	1.67	1.67	qfq	89,608,788	149,955,531	-4.02%
2024-12-27	1.72	1.82	1.71	1.74	1.74	qfq	86,952,698	153,706,848	1.16%
2024-12-26	1.72	1.78	1.70	1.72	1.72	qfq	71,698,568	124,439,364	-0.58%
2024-12-25	1.80	1.81	1.69	1.73	1.73	qfq	97,435,491	168,819,960	-5.46%
2024-12-24	1.89	1.90	1.78	1.83	1.83	qfq	124,028,307	225,766,322	-3.68%
2024-12-23	2.07	2.08	1.88	1.90	1.90	qfq	152,002,348	294,987,248	-9.09%
2024-12-20	2.06	2.11	2.06	2.09	2.09	qfq	75,855,730	158,225,317	0.48%
2024-12-19	2.09	2.13	2.05	2.08	2.08	qfq	105,617,872	220,516,901	-2.80%
2024-12-18	2.12	2.23	2.12	2.14	2.14	qfq	128,096,323	276,119,082	0.00%
2024-12-17	2.35	2.35	2.14	2.14	2.14	qfq	220,436,974	482,607,752	-10.08%
2024-12-16	2.33	2.45	2.26	2.38	2.38	qfq	234,124,521	551,440,325	2.59%
2024-12-13	2.32	2.49	2.32	2.32	2.32	qfq	260,517,255	622,658,216	-2.52%
2024-12-12	2.40	2.52	2.24	2.38	2.38	qfq	386,524,615	920,052,020	1.71%
2024-12-11	2.12	2.34	2.10	2.34	2.34	qfq	147,109,763	333,667,392	9.86%
2024-12-10	2.29	2.34	2.10	2.13	2.13	qfq	291,806,947	642,778,380	-2.29%
2024-12-09	2.39	2.40	2.15	2.18	2.18	qfq	407,784,222	920,892,386	-4.80%
2024-12-06	2.22	2.29	2.19	2.29	2.29	qfq	112,694,929	254,207,616	10.10%
2024-12-05	1.88	2.08	1.85	2.08	2.08	qfq	228,025,765	465,717,362	10.05%
2024-12-04	1.96	2.00	1.87	1.89	1.89	qfq	176,909,707	341,001,409	-5.50%
2024-12-03	2.01	2.06	1.91	2.00	2.00	qfq	286,106,645	564,123,688	2.04%
2024-12-02	1.80	1.96	1.77	1.96	1.96	qfq	236,290,003	451,605,689	10.11%
2024-11-29	1.73	1.83	1.70	1.78	1.78	qfq	126,800,042	222,536,968	0.56%
2024-11-28	1.70	1.84	1.68	1.77	1.77	qfq	142,961,335	253,688,402	3.51%
2024-11-27	1.67	1.71	1.60	1.71	1.71	qfq	80,448,281	132,733,726	1.79%
2024-11-26	1.68	1.73	1.66	1.68	1.68	qfq	64,617,758	109,049,387	0.00%
2024-11-25	1.67	1.69	1.62	1.68	1.68	qfq	68,431,806	112,996,042	0.00%
2024-11-22	1.76	1.80	1.67	1.68	1.68	qfq	109,339,345	191,503,235	-4.55%
2024-11-21	1.77	1.79	1.74	1.76	1.76	qfq	74,147,200	130,523,755	-1.68%
2024-11-20	1.70	1.80	1.70	1.79	1.79	qfq	130,423,150	229,781,605	4.07%
2024-11-19	1.72	1.73	1.64	1.72	1.72	qfq	110,633,192	186,458,294	-1.71%
2024-11-18	1.68	1.80	1.63	1.75	1.75	qfq	155,711,633	267,331,586	4.17%
2024-11-15	1.71	1.77	1.67	1.68	1.68	qfq	113,294,195	195,686,140	-2.89%
2024-11-14	1.81	1.81	1.72	1.73	1.73	qfq	98,191,227	172,992,905	-4.42%
2024-11-13	1.86	1.88	1.77	1.81	1.81	qfq	135,517,733	244,456,138	-4.23%
2024-11-12	1.96	2.00	1.86	1.89	1.89	qfq	201,198,008	383,295,398	-7.35%
2024-11-11	1.94	2.11	1.90	2.04	2.04	qfq	231,823,498	471,701,408	4.62%
2024-11-08	2.01	2.08	1.94	1.95	1.95	qfq	254,367,764	508,376,907	-4.88%
2024-11-07	1.93	2.21	1.93	2.05	2.05	qfq	369,731,300	752,298,628	1.49%
2024-11-06	1.99	2.02	1.78	2.02	2.02	qfq	425,802,693	819,958,520	9.78%
2024-11-05	1.69	1.84	1.69	1.84	1.84	qfq	154,049,905	275,716,673	10.18%
2024-11-04	1.80	1.84	1.67	1.67	1.67	qfq	283,786,578	483,483,530	-9.73%
2024-11-01	1.81	1.85	1.74	1.85	1.85	qfq	411,870,646	753,932,800	10.12%
2024-10-31	1.57	1.68	1.57	1.68	1.68	qfq	135,247,198	224,488,006	9.80%
2024-10-30	1.49	1.56	1.47	1.53	1.53	qfq	124,221,801	188,724,075	2.68%
2024-10-29	1.63	1.66	1.49	1.49	1.49	qfq	189,001,679	292,687,667	-6.29%
2024-10-28	1.50	1.65	1.50	1.59	1.59	qfq	227,825,550	359,620,353	5.30%
2024-10-25	1.46	1.55	1.44	1.51	1.51	qfq	199,296,578	296,444,011	0.00%
2024-10-24	1.36	1.52	1.33	1.51	1.51	qfq	246,691,737	354,613,527	9.42%
2024-10-23	1.35	1.42	1.34	1.38	1.38	qfq	136,445,220	187,647,899	1.47%
2024-10-22	1.29	1.37	1.27	1.36	1.36	qfq	121,186,959	161,304,495	5.43%
2024-10-21	1.31	1.34	1.27	1.29	1.29	qfq	70,706,964	92,247,717	-1.53%
2024-10-18	1.28	1.33	1.26	1.31	1.31	qfq	60,636,194	78,650,067	2.34%
2024-10-17	1.32	1.34	1.28	1.28	1.28	qfq	48,444,973	63,254,097	-3.03%
2024-10-16	1.28	1.34	1.28	1.32	1.32	qfq	46,167,429	60,654,889	0.76%
2024-10-15	1.33	1.37	1.31	1.31	1.31	qfq	56,154,213	75,033,447	-2.96%
2024-10-14	1.31	1.36	1.30	1.35	1.35	qfq	62,465,048	83,134,016	3.85%
2024-10-11	1.34	1.38	1.28	1.30	1.30	qfq	78,652,301	104,283,189	-5.11%
2024-10-10	1.40	1.44	1.37	1.37	1.37	qfq	94,852,046	132,775,310	-3.52%
2024-10-09	1.53	1.53	1.42	1.42	1.42	qfq	121,567,202	176,600,921	-10.13%
2024-10-08	1.70	1.71	1.50	1.58	1.58	qfq	245,837,542	393,820,096	1.94%
2024-09-30	1.45	1.56	1.40	1.55	1.55	qfq	254,991,055	380,276,789	8.39%
2024-09-27	1.41	1.49	1.37	1.43	1.43	qfq	214,825,098	305,765,496	1.42%
2024-09-26	1.33	1.45	1.33	1.41	1.41	qfq	196,761,096	275,989,665	1.44%
2024-09-25	1.47	1.52	1.38	1.39	1.39	qfq	323,790,816	476,951,259	0.72%
2024-09-24	1.25	1.38	1.23	1.38	1.38	qfq	233,914,640	302,860,104	10.40%
2024-09-23	1.14	1.25	1.12	1.25	1.25	qfq	197,987,616	241,303,063	9.65%
2024-09-20	1.09	1.21	1.08	1.14	1.14	qfq	83,950,640	96,299,324	3.64%
2024-09-19	1.08	1.10	1.07	1.10	1.10	qfq	26,986,904	29,390,067	1.85%
2024-09-18	1.07	1.10	1.07	1.08	1.08	qfq	26,497,718	28,603,763	0.93%
2024-09-13	1.07	1.09	1.06	1.07	1.07	qfq	21,752,277	23,349,101	0.00%
2024-09-12	1.07	1.09	1.06	1.07	1.07	qfq	20,865,418	22,399,952	0.00%
2024-09-11	1.07	1.09	1.06	1.07	1.07	qfq	14,776,723	15,865,071	-0.93%
2024-09-10	1.08	1.09	1.06	1.08	1.08	qfq	14,251,231	15,318,259	0.93%
2024-09-09	1.08	1.09	1.06	1.07	1.07	qfq	16,188,319	17,408,465	0.00%
2024-09-06	1.09	1.10	1.07	1.07	1.07	qfq	25,503,290	27,566,874	-2.73%
2024-09-05	1.08	1.12	1.08	1.10	1.10	qfq	38,270,940	41,989,408	1.85%
2024-09-04	1.06	1.11	1.05	1.08	1.08	qfq	44,234,465	47,785,532	1.89%
2024-09-03	1.07	1.08	1.05	1.06	1.06	qfq	16,230,537	17,273,088	0.00%
2024-09-02	1.07	1.08	1.06	1.06	1.06	qfq	19,102,150	20,406,246	-1.85%
2024-08-30	1.06	1.09	1.05	1.08	1.08	qfq	30,961,828	33,202,202	0.93%
2024-08-29	1.02	1.08	1.02	1.07	1.07	qfq	38,091,820	40,100,120	3.88%
2024-08-28	1.02	1.04	1.01	1.03	1.03	qfq	19,046,824	19,551,335	0.98%
2024-08-27	1.05	1.06	1.01	1.02	1.02	qfq	28,203,953	29,008,485	-2.86%
2024-08-26	1.06	1.07	1.05	1.05	1.05	qfq	17,203,252	18,179,059	-0.94%
2024-08-23	1.07	1.08	1.05	1.06	1.06	qfq	14,326,740	15,215,339	-0.93%
2024-08-22	1.06	1.09	1.06	1.07	1.07	qfq	29,817,472	32,143,769	0.94%
2024-08-21	1.07	1.08	1.06	1.06	1.06	qfq	11,269,320	12,009,027	-1.85%
2024-08-20	1.07	1.08	1.05	1.08	1.08	qfq	28,534,945	30,375,337	0.00%
2024-08-19	1.08	1.09	1.06	1.08	1.08	qfq	22,707,971	24,395,012	-0.92%
2024-08-16	1.10	1.10	1.07	1.09	1.09	qfq	23,812,800	25,825,378	0.00%
2024-08-15	1.08	1.11	1.07	1.09	1.09	qfq	31,815,216	34,662,161	0.93%
2024-08-14	1.09	1.10	1.07	1.08	1.08	qfq	19,808,162	21,508,669	-0.92%
2024-08-13	1.08	1.09	1.06	1.09	1.09	qfq	29,027,433	31,289,286	0.93%
2024-08-12	1.11	1.12	1.08	1.08	1.08	qfq	37,754,751	41,329,352	-3.57%
2024-08-09	1.11	1.15	1.11	1.12	1.12	qfq	41,302,045	46,645,935	0.00%
2024-08-08	1.13	1.14	1.08	1.12	1.12	qfq	63,182,051	70,161,180	-1.75%
2024-08-07	1.15	1.16	1.13	1.14	1.14	qfq	40,015,062	45,733,332	-1.72%
2024-08-06	1.16	1.19	1.14	1.16	1.16	qfq	59,784,390	69,562,562	-0.85%
2024-08-05	1.14	1.23	1.13	1.17	1.17	qfq	122,031,772	143,390,313	1.74%
2024-08-02	1.16	1.17	1.14	1.15	1.15	qfq	44,498,333	51,461,094	-1.71%
2024-08-01	1.19	1.22	1.17	1.17	1.17	qfq	69,091,827	82,119,350	1.74%
2024-07-31	1.13	1.17	1.12	1.15	1.15	qfq	38,010,236	43,632,377	0.88%
2024-07-30	1.10	1.17	1.10	1.14	1.14	qfq	45,447,954	51,627,950	2.70%
2024-07-29	1.09	1.12	1.07	1.11	1.11	qfq	33,305,700	36,751,083	1.83%
2024-07-26	1.07	1.09	1.07	1.09	1.09	qfq	16,203,450	17,482,941	0.93%
2024-07-25	1.08	1.10	1.07	1.08	1.08	qfq	16,375,445	17,780,673	-0.92%
2024-07-24	1.09	1.10	1.06	1.09	1.09	qfq	21,885,645	23,569,757	-0.91%
2024-07-23	1.09	1.12	1.08	1.10	1.10	qfq	26,160,091	28,775,628	-0.90%
2024-07-22	1.08	1.11	1.05	1.11	1.11	qfq	36,802,445	39,712,336	2.78%
2024-07-19	1.08	1.10	1.07	1.08	1.08	qfq	19,165,256	20,684,001	-0.92%
2024-07-18	1.09	1.10	1.07	1.09	1.09	qfq	22,507,436	24,475,399	-1.80%
2024-07-17	1.09	1.11	1.05	1.11	1.11	qfq	45,102,609	48,408,792	0.91%
2024-07-16	1.10	1.11	1.08	1.10	1.10	qfq	19,269,523	21,119,525	-0.90%
2024-07-15	1.13	1.14	1.09	1.11	1.11	qfq	27,052,039	29,913,836	-2.63%
2024-07-12	1.13	1.16	1.12	1.14	1.14	qfq	31,117,108	35,558,247	0.88%
2024-07-11	1.11	1.14	1.11	1.13	1.13	qfq	39,495,594	44,548,999	1.80%
2024-07-10	1.13	1.14	1.05	1.11	1.11	qfq	62,243,715	68,218,023	-3.48%
2024-07-09	1.14	1.16	1.11	1.15	1.15	qfq	43,853,787	49,809,105	0.88%
2024-07-08	1.20	1.22	1.13	1.14	1.14	qfq	69,337,162	80,524,543	-5.79%
2024-07-05	1.18	1.23	1.18	1.21	1.21	qfq	56,949,357	68,847,955	1.68%
2024-07-04	1.23	1.24	1.18	1.19	1.19	qfq	78,924,778	95,269,273	-4.03%
2024-07-03	1.20	1.27	1.18	1.24	1.24	qfq	124,261,312	153,202,436	3.33%
2024-07-02	1.16	1.26	1.15	1.20	1.20	qfq	107,792,675	129,342,889	2.56%
2024-07-01	1.16	1.18	1.14	1.17	1.17	qfq	65,811,860	76,496,784	1.74%
2024-06-28	1.17	1.23	1.14	1.15	1.15	qfq	93,537,684	109,876,679	-1.71%
2024-06-27	1.23	1.24	1.17	1.17	1.17	qfq	112,014,249	134,155,617	-4.88%
2024-06-26	1.11	1.23	1.10	1.23	1.23	qfq	144,890,928	172,911,097	9.82%
2024-06-25	1.11	1.17	1.10	1.12	1.12	qfq	77,938,879	88,090,593	-0.88%
2024-06-24	1.17	1.21	1.12	1.13	1.13	qfq	123,774,020	143,278,929	-6.61%
2024-06-21	1.19	1.30	1.16	1.21	1.21	qfq	199,862,803	246,350,378	1.68%
2024-06-20	1.11	1.19	1.05	1.19	1.19	qfq	206,510,494	237,284,021	10.19%
2024-06-19	1.09	1.11	1.06	1.08	1.08	qfq	39,468,368	42,674,000	-2.70%
2024-06-18	1.10	1.12	1.08	1.11	1.11	qfq	39,680,123	43,640,286	0.00%
2024-06-17	1.12	1.12	1.07	1.11	1.11	qfq	68,237,086	74,318,671	-1.77%
2024-06-14	1.11	1.16	1.11	1.13	1.13	qfq	64,365,481	72,474,989	0.00%
2024-06-13	1.16	1.18	1.12	1.13	1.13	qfq	71,352,752	81,360,526	-2.59%
2024-06-12	1.12	1.19	1.12	1.16	1.16	qfq	87,949,338	101,284,792	1.75%
2024-06-11	1.08	1.22	1.04	1.14	1.14	qfq	160,334,450	179,695,552	2.70%
2024-06-07	1.11	1.17	1.04	1.11	1.11	qfq	150,354,824	164,634,051	-0.89%
2024-06-06	1.13	1.17	1.12	1.12	1.12	qfq	110,837,700	125,581,232	-9.68%
2024-06-05	1.16	1.27	1.16	1.24	1.24	qfq	276,400,855	344,448,361	7.83%
2024-06-04	1.14	1.16	1.06	1.15	1.15	qfq	130,493,628	145,034,031	-2.54%
2024-06-03	1.31	1.31	1.14	1.18	1.18	qfq	199,977,528	242,330,952	-4.07%
2024-05-31	1.17	1.23	1.17	1.23	1.23	qfq	79,945,036	96,745,171	9.82%
2024-05-30	1.01	1.12	0.92	1.12	1.12	qfq	239,890,248	240,979,888	9.80%
2024-05-29	0.99	1.10	0.99	1.02	1.02	qfq	146,690,529	150,215,739	-7.27%
2024-05-28	1.20	1.23	1.10	1.10	1.10	qfq	133,409,551	152,589,073	-9.84%
2024-05-27	1.32	1.33	1.20	1.22	1.22	qfq	100,178,729	123,772,493	-8.27%
2024-05-24	1.38	1.38	1.33	1.33	1.33	qfq	29,228,878	39,568,344	-2.92%
2024-05-23	1.42	1.43	1.36	1.37	1.37	qfq	47,015,423	65,111,849	-4.20%
2024-05-22	1.38	1.45	1.37	1.43	1.43	qfq	47,449,269	67,292,504	3.62%
2024-05-21	1.43	1.44	1.37	1.38	1.38	qfq	34,331,472	47,687,949	-3.50%
2024-05-20	1.43	1.45	1.42	1.43	1.43	qfq	25,002,447	35,865,937	0.00%
2024-05-17	1.40	1.44	1.38	1.43	1.43	qfq	29,343,150	41,410,909	2.14%
2024-05-16	1.39	1.42	1.38	1.40	1.40	qfq	32,902,582	46,054,403	0.72%
2024-05-15	1.41	1.42	1.39	1.39	1.39	qfq	31,004,753	43,394,028	-1.42%
2024-05-14	1.43	1.44	1.40	1.41	1.41	qfq	33,096,197	46,882,289	-0.70%
2024-05-13	1.45	1.47	1.42	1.42	1.42	qfq	40,741,153	58,434,223	-2.74%
2024-05-10	1.47	1.48	1.45	1.46	1.46	qfq	31,143,865	45,476,067	-1.35%
2024-05-09	1.42	1.54	1.42	1.48	1.48	qfq	63,503,842	93,784,807	4.23%
2024-05-08	1.46	1.47	1.42	1.42	1.42	qfq	23,188,545	33,311,175	-2.74%
2024-05-07	1.46	1.48	1.45	1.46	1.46	qfq	25,034,496	36,615,465	0.00%
2024-05-06	1.45	1.48	1.44	1.46	1.46	qfq	31,665,073	46,289,089	1.39%
2024-04-30	1.50	1.51	1.42	1.44	1.44	qfq	47,906,585	69,576,485	-3.36%
2024-04-29	1.41	1.50	1.40	1.49	1.49	qfq	55,123,612	80,692,093	4.93%
2024-04-26	1.40	1.43	1.38	1.42	1.42	qfq	52,339,545	73,408,531	0.00%
2024-04-25	1.42	1.46	1.40	1.42	1.42	qfq	53,011,139	76,001,250	-2.07%
2024-04-24	1.57	1.63	1.40	1.45	1.45	qfq	110,284,947	164,974,284	-5.84%
2024-04-23	1.56	1.58	1.48	1.54	1.54	qfq	81,268,126	123,150,122	0.00%
2024-04-22	1.40	1.54	1.36	1.54	1.54	qfq	55,107,233	81,315,171	10.00%
2024-04-19	1.42	1.44	1.39	1.40	1.40	qfq	28,538,836	40,262,969	-1.41%
2024-04-18	1.43	1.45	1.39	1.42	1.42	qfq	33,594,654	47,984,317	-0.70%
2024-04-17	1.33	1.44	1.33	1.43	1.43	qfq	48,013,396	67,932,901	5.93%
2024-04-16	1.48	1.48	1.35	1.35	1.35	qfq	51,593,794	71,178,996	-10.00%
2024-04-15	1.59	1.61	1.47	1.50	1.50	qfq	52,906,688	80,270,284	-6.25%
2024-04-12	1.66	1.67	1.59	1.60	1.60	qfq	41,521,085	67,317,482	-3.61%
2024-04-11	1.63	1.71	1.61	1.66	1.66	qfq	43,200,032	71,980,276	1.22%
2024-04-10	1.69	1.69	1.62	1.64	1.64	qfq	36,638,988	60,444,037	-2.96%
2024-04-09	1.67	1.72	1.67	1.69	1.69	qfq	33,819,919	57,363,451	0.60%
2024-04-08	1.73	1.73	1.67	1.68	1.68	qfq	34,259,504	58,086,803	-3.45%
2024-04-03	1.78	1.79	1.72	1.74	1.74	qfq	40,529,484	70,724,561	-2.79%
2024-04-02	1.74	1.80	1.73	1.79	1.79	qfq	62,531,780	110,460,822	2.29%
2024-04-01	1.71	1.78	1.70	1.75	1.75	qfq	46,629,174	81,088,718	2.34%
2024-03-29	1.71	1.74	1.69	1.71	1.71	qfq	24,311,924	41,609,671	0.00%
2024-03-28	1.66	1.74	1.65	1.71	1.71	qfq	42,907,870	73,096,853	3.01%
2024-03-27	1.74	1.75	1.66	1.66	1.66	qfq	38,225,932	64,959,951	-4.05%
2024-03-26	1.72	1.75	1.68	1.73	1.73	qfq	46,536,888	79,999,490	0.00%
2024-03-25	1.77	1.79	1.73	1.73	1.73	qfq	47,366,258	83,316,434	-3.89%
2024-03-22	1.85	1.86	1.78	1.80	1.80	qfq	59,379,023	107,811,717	-2.70%
2024-03-21	1.85	1.89	1.82	1.85	1.85	qfq	74,711,775	138,141,580	0.00%
2024-03-20	1.80	1.93	1.79	1.85	1.85	qfq	83,760,287	155,505,726	2.78%
2024-03-19	1.83	1.86	1.79	1.80	1.80	qfq	56,108,733	102,165,776	-1.64%
2024-03-18	1.81	1.84	1.78	1.83	1.83	qfq	52,634,814	95,207,988	1.67%
2024-03-15	1.79	1.81	1.73	1.80	1.80	qfq	53,455,590	95,108,842	1.12%
2024-03-14	1.81	1.81	1.74	1.78	1.78	qfq	60,202,054	107,232,559	-1.66%
2024-03-13	1.91	1.91	1.79	1.81	1.81	qfq	81,067,746	147,509,250	-3.21%
2024-03-12	1.83	1.90	1.80	1.87	1.87	qfq	91,279,116	167,927,651	2.75%
2024-03-11	1.73	1.84	1.72	1.82	1.82	qfq	72,986,810	130,943,140	5.20%
2024-03-08	1.74	1.79	1.70	1.73	1.73	qfq	44,843,926	78,107,411	-0.57%
2024-03-07	1.77	1.79	1.73	1.74	1.74	qfq	46,225,054	81,541,906	-1.69%
2024-03-06	1.72	1.79	1.71	1.77	1.77	qfq	34,856,071	61,262,586	2.91%
2024-03-05	1.77	1.77	1.71	1.72	1.72	qfq	31,704,826	54,989,681	-2.82%
2024-03-04	1.80	1.82	1.75	1.77	1.77	qfq	39,791,143	70,632,973	-2.21%
2024-03-01	1.78	1.82	1.77	1.81	1.81	qfq	41,756,382	75,055,001	1.69%
2024-02-29	1.70	1.79	1.68	1.78	1.78	qfq	56,978,043	100,337,703	2.89%
2024-02-28	1.86	1.96	1.73	1.73	1.73	qfq	98,837,470	183,345,285	-6.99%
2024-02-27	1.81	1.86	1.77	1.86	1.86	qfq	54,823,128	100,562,560	2.76%
2024-02-26	1.76	1.85	1.76	1.81	1.81	qfq	61,708,246	111,050,721	1.69%
2024-02-23	1.71	1.78	1.69	1.78	1.78	qfq	67,736,865	118,251,448	4.09%
2024-02-22	1.67	1.71	1.64	1.71	1.71	qfq	55,236,227	93,166,031	2.40%
2024-02-21	1.60	1.73	1.59	1.67	1.67	qfq	78,132,603	130,865,114	2.45%
2024-02-20	1.55	1.66	1.52	1.63	1.63	qfq	68,889,426	109,411,414	5.16%
2024-02-19	1.51	1.60	1.51	1.55	1.55	qfq	84,576,080	131,742,452	4.03%
2024-02-08	1.35	1.49	1.30	1.49	1.49	qfq	93,217,745	131,465,046	10.37%
2024-02-07	1.44	1.45	1.32	1.35	1.35	qfq	74,490,116	103,793,946	-4.93%
2024-02-06	1.43	1.50	1.32	1.42	1.42	qfq	88,052,206	121,793,660	-3.40%
2024-02-05	1.63	1.64	1.47	1.47	1.47	qfq	69,194,062	104,217,112	-9.82%
2024-02-02	1.76	1.78	1.58	1.63	1.63	qfq	84,964,613	141,869,714	-6.86%
2024-02-01	1.72	1.80	1.71	1.75	1.75	qfq	68,318,718	120,178,406	-0.57%
2024-01-31	1.93	1.96	1.76	1.76	1.76	qfq	111,813,233	205,386,187	-9.74%
2024-01-30	2.02	2.04	1.94	1.95	1.95	qfq	55,013,981	109,337,798	-3.94%
2024-01-29	2.11	2.13	2.03	2.03	2.03	qfq	71,791,670	147,921,645	-3.33%
2024-01-26	2.12	2.15	2.10	2.10	2.10	qfq	73,445,579	156,197,334	-1.87%
2024-01-25	2.07	2.17	2.06	2.14	2.14	qfq	90,463,505	191,141,644	2.39%
2024-01-24	2.05	2.09	2.02	2.09	2.09	qfq	70,789,169	145,774,808	1.46%
2024-01-23	2.05	2.13	2.02	2.06	2.06	qfq	76,263,196	158,291,366	0.98%
2024-01-22	2.12	2.15	2.02	2.04	2.04	qfq	103,947,171	216,869,834	-4.67%
2024-01-19	2.23	2.25	2.13	2.14	2.14	qfq	139,896,235	304,435,999	-4.89%
2024-01-18	2.22	2.29	2.19	2.25	2.25	qfq	121,820,939	272,771,408	-0.44%
2024-01-17	2.37	2.37	2.25	2.26	2.26	qfq	149,176,040	343,464,672	-4.64%
2024-01-16	2.38	2.42	2.30	2.37	2.37	qfq	168,830,868	398,978,256	-1.25%
2024-01-15	2.41	2.46	2.37	2.40	2.40	qfq	161,220,595	388,106,885	-1.23%
2024-01-12	2.55	2.65	2.42	2.43	2.43	qfq	263,237,401	666,210,085	-6.18%
2024-01-11	2.69	2.76	2.51	2.59	2.59	qfq	338,314,153	886,145,273	-5.13%
2024-01-10	2.73	2.88	2.73	2.73	2.73	qfq	425,898,493	1,173,714,146	-9.90%
2024-01-09	2.89	3.18	2.66	3.03	3.03	qfq	580,583,633	1,746,821,030	4.84%
2024-01-08	2.79	2.89	2.79	2.89	2.89	qfq	144,136,972	413,259,899	9.89%
2024-01-05	2.38	2.63	2.23	2.63	2.63	qfq	239,456,720	589,675,672	10.04%
2024-01-04	2.35	2.41	2.30	2.39	2.39	qfq	150,965,022	355,589,842	-2.45%
2024-01-03	2.31	2.60	2.29	2.45	2.45	qfq	227,636,182	558,705,442	3.81%
2024-01-02	2.31	2.46	2.29	2.36	2.36	qfq	200,144,852	473,215,427	-2.88%
2023-12-29	2.43	2.43	2.35	2.43	2.43	qfq	150,922,782	365,799,877	9.95%
2023-12-28	2.01	2.21	1.98	2.21	2.21	qfq	66,970,689	144,983,723	9.95%
2023-12-27	2.05	2.06	2.01	2.01	2.01	qfq	36,493,354	74,004,713	-2.43%
2023-12-26	2.05	2.10	2.03	2.06	2.06	qfq	33,524,945	69,041,231	0.49%
2023-12-25	2.08	2.08	2.02	2.05	2.05	qfq	37,317,844	76,297,973	-2.38%
2023-12-22	2.14	2.17	2.06	2.10	2.10	qfq	74,266,331	155,627,735	-1.87%
2023-12-21	2.02	2.22	2.01	2.14	2.14	qfq	89,175,478	190,604,266	5.94%
2023-12-20	2.04	2.07	2.01	2.02	2.02	qfq	17,883,222	36,591,822	-1.46%
2023-12-19	2.04	2.09	2.03	2.05	2.05	qfq	19,041,600	39,188,320	0.49%
2023-12-18	2.11	2.11	2.04	2.04	2.04	qfq	24,204,286	50,043,198	-3.32%
2023-12-15	2.13	2.17	2.10	2.11	2.11	qfq	20,185,217	43,055,595	-0.47%
2023-12-14	2.13	2.17	2.12	2.12	2.12	qfq	16,082,211	34,407,811	0.00%
2023-12-13	2.12	2.16	2.10	2.12	2.12	qfq	15,272,178	32,567,721	0.00%
2023-12-12	2.12	2.12	2.09	2.12	2.12	qfq	16,822,141	35,419,383	0.00%
2023-12-11	2.10	2.12	2.08	2.12	2.12	qfq	18,965,046	39,865,658	0.47%
2023-12-08	2.17	2.18	2.11	2.11	2.11	qfq	20,706,105	44,289,857	-2.76%
2023-12-07	2.18	2.18	2.15	2.17	2.17	qfq	13,444,623	29,079,629	-0.46%
2023-12-06	2.14	2.20	2.14	2.18	2.18	qfq	20,182,071	44,001,055	1.40%
2023-12-05	2.20	2.21	2.14	2.15	2.15	qfq	20,500,201	44,586,810	-2.27%
2023-12-04	2.21	2.23	2.19	2.20	2.20	qfq	12,051,043	26,589,797	-0.45%
2023-12-01	2.20	2.22	2.18	2.21	2.21	qfq	9,931,459	21,859,533	0.45%
2023-11-30	2.21	2.24	2.19	2.20	2.20	qfq	14,578,521	32,254,366	-0.90%
2023-11-29	2.26	2.26	2.21	2.22	2.22	qfq	13,115,614	29,319,460	-1.77%
2023-11-28	2.24	2.26	2.23	2.26	2.26	qfq	12,747,531	28,668,667	0.89%
2023-11-27	2.23	2.25	2.22	2.24	2.24	qfq	12,340,016	27,607,421	0.00%
2023-11-24	2.29	2.29	2.24	2.24	2.24	qfq	22,708,655	51,276,467	-1.75%
2023-11-23	2.27	2.30	2.25	2.28	2.28	qfq	17,760,488	40,438,218	0.00%
2023-11-22	2.30	2.32	2.28	2.28	2.28	qfq	22,543,669	51,672,426	-1.30%
2023-11-21	2.30	2.33	2.29	2.31	2.31	qfq	33,058,597	76,494,255	0.43%
2023-11-20	2.31	2.31	2.28	2.30	2.30	qfq	17,075,995	39,215,981	0.00%
2023-11-17	2.29	2.31	2.28	2.30	2.30	qfq	17,572,101	40,293,262	0.00%
2023-11-16	2.33	2.35	2.29	2.30	2.30	qfq	28,247,396	65,319,440	-1.71%
2023-11-15	2.32	2.42	2.31	2.34	2.34	qfq	55,018,749	129,447,924	1.30%
2023-11-14	2.32	2.34	2.30	2.31	2.31	qfq	15,874,603	36,744,842	-0.43%
2023-11-13	2.30	2.33	2.29	2.32	2.32	qfq	15,109,786	34,858,859	0.43%
2023-11-10	2.31	2.32	2.27	2.31	2.31	qfq	14,735,250	33,838,892	0.43%
2023-11-09	2.32	2.33	2.30	2.30	2.30	qfq	17,078,011	39,513,147	-1.29%
2023-11-08	2.34	2.36	2.30	2.33	2.33	qfq	16,653,300	38,792,951	-0.43%
2023-11-07	2.32	2.38	2.30	2.34	2.34	qfq	37,642,219	87,942,922	0.86%
2023-11-06	2.31	2.35	2.31	2.32	2.32	qfq	35,562,885	82,656,535	0.87%
2023-11-03	2.28	2.32	2.26	2.30	2.30	qfq	13,455,765	30,959,623	1.32%
2023-11-02	2.28	2.30	2.26	2.27	2.27	qfq	12,077,890	27,489,283	-0.87%
2023-11-01	2.31	2.32	2.28	2.29	2.29	qfq	14,732,508	33,855,460	0.00%
2023-10-31	2.32	2.33	2.28	2.29	2.29	qfq	13,752,500	31,532,408	-0.87%
2023-10-30	2.31	2.35	2.30	2.31	2.31	qfq	32,143,247	74,629,227	0.00%
2023-10-27	2.25	2.32	2.24	2.31	2.31	qfq	15,544,458	35,582,538	2.21%
2023-10-26	2.30	2.31	2.24	2.26	2.26	qfq	15,240,639	34,543,058	-1.74%
2023-10-25	2.26	2.34	2.26	2.30	2.30	qfq	25,978,638	59,986,575	2.68%
2023-10-24	2.21	2.26	2.20	2.24	2.24	qfq	15,581,520	34,804,482	2.28%
2023-10-23	2.27	2.27	2.18	2.19	2.19	qfq	13,755,034	30,521,475	-3.10%
2023-10-20	2.25	2.33	2.25	2.26	2.26	qfq	19,846,004	45,225,376	0.44%
2023-10-19	2.25	2.33	2.21	2.25	2.25	qfq	21,534,617	48,880,070	-0.44%
2023-10-18	2.39	2.39	2.25	2.26	2.26	qfq	28,780,277	66,555,691	-5.83%
2023-10-17	2.46	2.47	2.40	2.40	2.40	qfq	14,819,100	35,851,185	-2.04%
2023-10-16	2.53	2.54	2.43	2.45	2.45	qfq	20,354,154	50,353,139	-3.54%
2023-10-13	2.57	2.58	2.53	2.54	2.54	qfq	11,067,437	28,167,263	-1.55%
2023-10-12	2.57	2.61	2.56	2.58	2.58	qfq	13,317,700	34,380,734	0.78%
2023-10-11	2.59	2.59	2.56	2.56	2.56	qfq	7,493,125	19,239,143	-1.16%
2023-10-10	2.61	2.62	2.57	2.59	2.59	qfq	7,902,101	20,501,498	-0.77%
2023-10-09	2.63	2.66	2.61	2.61	2.61	qfq	9,840,373	25,863,644	-1.14%
2023-09-28	2.62	2.65	2.61	2.64	2.64	qfq	11,937,078	31,376,038	0.76%
2023-09-27	2.60	2.64	2.58	2.62	2.62	qfq	15,988,712	41,837,289	1.16%
2023-09-26	2.59	2.61	2.57	2.59	2.59	qfq	7,873,769	20,374,390	-0.38%
2023-09-25	2.63	2.63	2.59	2.60	2.60	qfq	6,673,750	17,393,430	-1.52%
2023-09-22	2.56	2.66	2.55	2.64	2.64	qfq	17,645,057	46,050,431	2.72%
2023-09-21	2.60	2.60	2.57	2.57	2.57	qfq	6,812,062	17,582,738	-1.15%
2023-09-20	2.61	2.65	2.59	2.60	2.60	qfq	6,406,391	16,731,549	-0.38%
2023-09-19	2.62	2.62	2.60	2.61	2.61	qfq	5,295,969	13,840,283	-0.76%
2023-09-18	2.64	2.66	2.61	2.63	2.63	qfq	10,624,072	27,871,966	-1.13%
2023-09-15	2.58	2.66	2.58	2.66	2.66	qfq	14,174,057	37,172,994	3.10%
2023-09-14	2.60	2.62	2.56	2.58	2.58	qfq	6,942,200	17,922,857	-0.77%
2023-09-13	2.63	2.64	2.59	2.60	2.60	qfq	8,787,075	22,908,109	-1.14%
2023-09-12	2.65	2.67	2.62	2.63	2.63	qfq	8,232,662	21,774,688	-1.13%
2023-09-11	2.62	2.67	2.58	2.66	2.66	qfq	14,471,657	37,927,457	1.92%
2023-09-08	2.63	2.64	2.59	2.61	2.61	qfq	13,673,169	35,645,122	-1.14%
2023-09-07	2.65	2.68	2.63	2.64	2.64	qfq	9,282,084	24,668,336	-0.75%
2023-09-06	2.66	2.67	2.63	2.66	2.66	qfq	12,236,147	32,417,300	-0.37%
2023-09-05	2.69	2.69	2.66	2.67	2.67	qfq	8,684,490	23,224,916	-1.11%
2023-09-04	2.67	2.71	2.65	2.70	2.70	qfq	17,884,668	48,031,736	0.75%
2023-09-01	2.65	2.69	2.60	2.68	2.68	qfq	27,899,523	74,176,847	2.29%
2023-08-31	2.60	2.63	2.56	2.62	2.62	qfq	16,724,407	43,185,255	0.38%
2023-08-30	2.62	2.65	2.58	2.61	2.61	qfq	12,571,417	32,859,042	-1.14%
2023-08-29	2.53	2.65	2.52	2.64	2.64	qfq	26,519,270	69,078,277	3.53%
2023-08-28	2.67	2.71	2.53	2.55	2.55	qfq	26,592,321	69,072,648	0.39%
2023-08-25	2.60	2.62	2.51	2.54	2.54	qfq	43,372,436	110,750,277	-4.51%
2023-08-24	2.53	2.78	2.50	2.66	2.66	qfq	59,407,136	161,593,498	5.14%
2023-08-23	2.62	2.62	2.48	2.53	2.53	qfq	15,604,952	39,864,956	-3.80%
2023-08-22	2.65	2.66	2.57	2.63	2.63	qfq	13,514,019	35,229,299	-0.75%
2023-08-21	2.64	2.67	2.62	2.65	2.65	qfq	11,184,997	29,589,091	0.00%
2023-08-18	2.70	2.72	2.65	2.65	2.65	qfq	8,516,600	22,823,451	-1.85%
2023-08-17	2.67	2.70	2.64	2.70	2.70	qfq	9,664,152	25,889,799	1.12%
2023-08-16	2.67	2.69	2.66	2.67	2.67	qfq	6,255,424	16,738,746	0.00%
2023-08-15	2.70	2.72	2.66	2.67	2.67	qfq	9,532,100	25,516,081	-1.11%
2023-08-14	2.71	2.71	2.66	2.70	2.70	qfq	11,723,472	31,514,417	-0.37%
2023-08-11	2.77	2.77	2.70	2.71	2.71	qfq	12,306,637	33,524,093	-1.81%
2023-08-10	2.75	2.79	2.73	2.76	2.76	qfq	12,663,857	34,944,926	0.73%
2023-08-09	2.74	2.76	2.73	2.74	2.74	qfq	6,399,000	17,561,539	-0.36%
2023-08-08	2.77	2.78	2.74	2.75	2.75	qfq	10,381,923	28,621,562	-0.72%
2023-08-07	2.79	2.80	2.75	2.77	2.77	qfq	13,860,500	38,363,097	-0.72%
2023-08-04	2.84	2.85	2.79	2.79	2.79	qfq	17,375,329	48,943,985	-1.41%
2023-08-03	2.82	2.88	2.80	2.83	2.83	qfq	19,421,967	55,044,493	0.35%
2023-08-02	2.84	2.86	2.81	2.82	2.82	qfq	16,334,012	46,251,115	-1.40%
2023-08-01	2.84	2.86	2.83	2.86	2.86	qfq	18,101,600	51,515,308	0.35%
2023-07-31	2.84	2.86	2.84	2.85	2.85	qfq	33,429,124	95,294,301	0.35%
2023-07-28	2.76	2.85	2.75	2.84	2.84	qfq	23,459,204	65,601,717	2.16%
2023-07-27	2.85	2.85	2.77	2.78	2.78	qfq	19,868,300	55,625,633	-2.11%
2023-07-26	2.83	2.86	2.80	2.84	2.84	qfq	24,165,207	68,394,123	0.35%
2023-07-25	2.75	2.85	2.74	2.83	2.83	qfq	37,515,920	105,281,470	2.91%
2023-07-24	2.72	2.76	2.69	2.75	2.75	qfq	15,329,157	41,723,034	1.10%
2023-07-21	2.69	2.75	2.67	2.72	2.72	qfq	14,560,337	39,497,393	1.87%
2023-07-20	2.69	2.72	2.65	2.67	2.67	qfq	10,500,611	28,095,517	-0.74%
2023-07-19	2.71	2.71	2.67	2.69	2.69	qfq	9,361,805	25,166,864	-0.74%
2023-07-18	2.65	2.72	2.62	2.71	2.71	qfq	20,839,620	55,690,611	-0.37%