SECURITY DETAIL · RAW DATA

瑞康医药002589.SZ

ASZSECNYSTOCK

最近收盘价2.732026-07-17

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）55,052,122

成交额（元）153,450,606

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 4 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
2026-06-24	2026-06-30	cash_dividend	0.002	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-02	2025-07-08	cash_dividend	0.004	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-23	2024-11-29	cash_dividend	0.007	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-04	cash_dividend	0.013	—	—	—	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	2.82	2.89	2.72	2.73	2.73	qfq	55,052,122	153,450,606	-4.21%
2026-07-16	2.79	2.87	2.76	2.85	2.85	qfq	50,075,359	141,654,541	0.71%
2026-07-15	2.72	2.85	2.70	2.83	2.83	qfq	58,591,500	164,129,208	3.28%
2026-07-14	2.63	2.76	2.61	2.74	2.74	qfq	49,905,900	135,754,005	3.40%
2026-07-13	2.63	2.67	2.62	2.65	2.65	qfq	40,128,832	106,168,429	0.38%
2026-07-10	2.54	2.69	2.51	2.64	2.64	qfq	50,173,990	132,102,457	2.72%
2026-07-09	2.57	2.64	2.52	2.57	2.57	qfq	31,104,568	80,014,370	-0.77%
2026-07-08	2.56	2.63	2.52	2.59	2.59	qfq	25,053,967	64,620,724	1.17%
2026-07-07	2.67	2.67	2.55	2.56	2.56	qfq	28,844,190	74,414,737	-3.76%
2026-07-06	2.64	2.68	2.61	2.66	2.66	qfq	30,615,067	81,383,416	0.76%
2026-07-03	2.62	2.67	2.56	2.64	2.64	qfq	37,482,100	98,214,452	1.93%
2026-07-02	2.58	2.68	2.56	2.59	2.59	qfq	37,288,800	97,670,046	0.39%
2026-07-01	2.48	2.60	2.44	2.58	2.58	qfq	44,300,790	112,706,746	4.88%
2026-06-30	2.51	2.53	2.44	2.46	2.46	qfq	26,010,736	64,229,414	-2.38%
2026-06-29	2.43	2.54	2.38	2.52	2.52	qfq	32,108,107	79,437,869	2.86%
2026-06-26	2.52	2.53	2.45	2.45	2.45	qfq	24,733,400	61,261,608	-3.16%
2026-06-25	2.61	2.61	2.52	2.53	2.53	qfq	28,299,010	72,023,008	-3.44%
2026-06-24	2.70	2.73	2.61	2.62	2.62	qfq	31,888,500	84,781,195	-2.96%
2026-06-23	2.59	2.81	2.59	2.70	2.70	qfq	51,317,278	139,840,194	3.85%
2026-06-22	2.64	2.64	2.51	2.60	2.60	qfq	29,978,900	76,766,651	-1.52%
2026-06-18	2.59	2.68	2.57	2.64	2.64	qfq	22,994,215	60,568,955	1.15%
2026-06-17	2.68	2.69	2.59	2.61	2.61	qfq	23,648,100	61,955,002	-2.97%
2026-06-16	2.71	2.72	2.66	2.69	2.69	qfq	22,590,697	60,604,410	-1.10%
2026-06-15	2.72	2.77	2.69	2.72	2.72	qfq	23,620,220	64,382,119	0.37%
2026-06-12	2.67	2.73	2.62	2.71	2.71	qfq	26,074,503	69,969,038	2.65%
2026-06-11	2.69	2.70	2.61	2.64	2.64	qfq	23,229,643	61,239,918	-1.86%
2026-06-10	2.71	2.72	2.65	2.69	2.69	qfq	25,488,526	68,216,237	-1.47%
2026-06-09	2.77	2.77	2.69	2.73	2.73	qfq	20,586,902	56,168,453	-0.36%
2026-06-08	2.83	2.85	2.73	2.74	2.74	qfq	32,708,640	91,221,049	-4.53%
2026-06-05	2.82	2.89	2.82	2.87	2.87	qfq	25,626,219	73,389,759	2.14%
2026-06-04	2.86	2.89	2.80	2.81	2.81	qfq	18,984,228	53,708,299	-2.09%
2026-06-03	2.91	2.92	2.85	2.87	2.87	qfq	18,712,806	53,746,153	-1.71%
2026-06-02	2.93	2.95	2.89	2.92	2.92	qfq	22,564,200	65,656,317	-0.68%
2026-06-01	2.87	2.95	2.84	2.94	2.94	qfq	29,675,257	86,515,680	2.44%
2026-05-29	2.86	2.92	2.84	2.87	2.87	qfq	31,815,403	91,962,641	0.35%
2026-05-28	2.81	2.89	2.80	2.86	2.86	qfq	30,608,320	87,388,491	2.14%
2026-05-27	2.87	2.88	2.79	2.80	2.80	qfq	28,923,774	81,682,027	-2.78%
2026-05-26	2.91	2.92	2.84	2.88	2.88	qfq	27,438,311	78,880,932	-1.71%
2026-05-25	2.92	2.95	2.90	2.93	2.93	qfq	20,597,568	60,204,969	0.00%
2026-05-22	2.93	2.95	2.90	2.93	2.93	qfq	23,498,347	68,714,278	0.34%
2026-05-21	2.99	3.01	2.91	2.92	2.92	qfq	29,684,900	87,970,622	-2.01%
2026-05-20	3.03	3.04	2.98	2.98	2.98	qfq	22,254,000	66,588,381	-2.30%
2026-05-19	3.02	3.07	3.01	3.05	3.05	qfq	23,052,302	70,177,090	0.99%
2026-05-18	3.02	3.03	2.98	3.02	3.02	qfq	26,784,080	80,496,762	-0.33%
2026-05-15	3.05	3.07	3.02	3.03	3.03	qfq	26,127,929	79,503,160	-0.66%
2026-05-14	3.13	3.13	3.04	3.05	3.05	qfq	42,509,474	130,832,483	-2.56%
2026-05-13	3.15	3.16	3.12	3.13	3.13	qfq	31,753,736	99,625,139	-0.63%
2026-05-12	3.20	3.20	3.15	3.15	3.15	qfq	37,072,788	117,381,692	-1.87%
2026-05-11	3.18	3.21	3.13	3.21	3.21	qfq	60,239,992	190,955,850	1.58%
2026-05-08	3.18	3.18	3.14	3.16	3.16	qfq	38,160,136	120,620,854	-0.63%
2026-05-07	3.19	3.20	3.14	3.18	3.18	qfq	49,688,582	157,062,201	-0.31%
2026-05-06	3.18	3.20	3.16	3.19	3.19	qfq	39,715,540	126,554,034	0.31%
2026-04-30	3.24	3.25	3.16	3.18	3.18	qfq	49,333,109	157,512,352	-2.15%
2026-04-29	3.20	3.26	3.16	3.25	3.25	qfq	44,889,967	145,061,613	0.93%
2026-04-28	3.20	3.30	3.19	3.22	3.22	qfq	53,327,000	173,196,855	0.31%
2026-04-27	3.20	3.21	3.11	3.21	3.21	qfq	55,488,320	175,690,608	-0.31%
2026-04-24	3.21	3.24	3.17	3.22	3.22	qfq	53,482,021	171,837,095	-0.62%
2026-04-23	3.34	3.35	3.22	3.24	3.24	qfq	77,202,977	251,891,400	-2.70%
2026-04-22	3.31	3.34	3.25	3.33	3.33	qfq	78,853,978	260,115,174	-0.60%
2026-04-21	3.40	3.49	3.33	3.35	3.35	qfq	118,613,000	401,630,971	-2.33%
2026-04-20	3.45	3.48	3.37	3.43	3.43	qfq	119,877,796	409,026,559	0.00%
2026-04-17	3.61	3.63	3.41	3.43	3.43	qfq	241,839,926	841,143,533	-5.77%
2026-04-16	3.87	3.95	3.60	3.64	3.64	qfq	388,673,056	1,475,735,647	1.39%
2026-04-15	3.32	3.59	3.31	3.59	3.59	qfq	93,969,804	331,610,955	10.12%
2026-04-14	3.31	3.32	3.20	3.26	3.26	qfq	75,168,162	243,818,494	-1.51%
2026-04-13	3.40	3.40	3.27	3.31	3.31	qfq	92,169,251	305,335,291	-3.78%
2026-04-10	3.49	3.55	3.33	3.44	3.44	qfq	149,521,210	512,777,294	-2.27%
2026-04-09	3.40	3.75	3.36	3.52	3.52	qfq	204,979,872	732,876,433	2.92%
2026-04-08	3.57	3.57	3.39	3.42	3.42	qfq	151,787,261	523,137,712	-4.20%
2026-04-07	3.39	3.62	3.27	3.57	3.57	qfq	205,123,461	714,065,373	5.62%
2026-04-03	3.24	3.44	3.17	3.38	3.38	qfq	156,809,643	522,889,284	2.11%
2026-04-02	3.21	3.32	3.19	3.31	3.31	qfq	115,961,509	378,936,176	3.12%
2026-04-01	3.15	3.23	3.07	3.21	3.21	qfq	72,086,046	229,095,103	2.88%
2026-03-31	3.14	3.18	3.11	3.12	3.12	qfq	37,810,500	119,046,623	-0.95%
2026-03-30	3.06	3.16	3.05	3.15	3.15	qfq	41,222,420	128,537,431	1.94%
2026-03-27	2.97	3.10	2.96	3.09	3.09	qfq	42,211,130	129,008,368	3.34%
2026-03-26	3.04	3.07	2.98	2.99	2.99	qfq	24,418,800	73,778,186	-1.32%
2026-03-25	3.00	3.04	2.96	3.03	3.03	qfq	27,900,835	83,966,281	1.68%
2026-03-24	2.91	2.99	2.87	2.98	2.98	qfq	48,386,635	141,765,476	4.56%
2026-03-23	2.95	2.97	2.83	2.85	2.85	qfq	42,097,498	121,845,404	-5.00%
2026-03-20	3.07	3.10	2.99	3.00	3.00	qfq	30,493,100	92,366,247	-2.28%
2026-03-19	3.11	3.14	3.06	3.07	3.07	qfq	27,425,576	84,786,928	-2.23%
2026-03-18	3.17	3.18	3.10	3.14	3.14	qfq	30,201,100	94,357,909	-0.95%
2026-03-17	3.17	3.23	3.16	3.17	3.17	qfq	42,688,200	136,534,097	0.00%
2026-03-16	3.16	3.20	3.15	3.17	3.17	qfq	23,382,521	74,084,749	0.32%
2026-03-13	3.16	3.20	3.14	3.16	3.16	qfq	32,177,632	102,082,219	-0.32%
2026-03-12	3.15	3.20	3.14	3.17	3.17	qfq	29,838,320	94,695,256	0.32%
2026-03-11	3.19	3.19	3.13	3.16	3.16	qfq	25,001,784	78,820,718	-0.94%
2026-03-10	3.18	3.20	3.16	3.19	3.19	qfq	21,939,600	69,706,749	0.63%
2026-03-09	3.19	3.21	3.15	3.17	3.17	qfq	30,506,601	96,606,338	-1.55%
2026-03-06	3.12	3.22	3.11	3.22	3.22	qfq	29,295,151	93,124,190	2.55%
2026-03-05	3.13	3.15	3.10	3.14	3.14	qfq	31,545,227	98,676,503	1.95%
2026-03-04	3.08	3.11	3.05	3.08	3.08	qfq	31,276,460	96,294,843	-0.65%
2026-03-03	3.18	3.20	3.10	3.10	3.10	qfq	43,145,132	135,877,789	-2.52%
2026-03-02	3.28	3.29	3.16	3.18	3.18	qfq	56,194,614	180,154,973	-4.22%
2026-02-27	3.32	3.34	3.30	3.32	3.32	qfq	26,829,521	88,884,872	0.00%
2026-02-26	3.36	3.38	3.31	3.32	3.32	qfq	34,993,888	116,782,618	-0.90%
2026-02-25	3.31	3.39	3.30	3.35	3.35	qfq	43,523,995	146,321,107	1.21%
2026-02-24	3.28	3.32	3.28	3.31	3.31	qfq	25,061,560	82,803,194	1.22%
2026-02-13	3.29	3.30	3.27	3.27	3.27	qfq	23,014,802	75,632,786	-0.61%
2026-02-12	3.33	3.33	3.28	3.29	3.29	qfq	30,927,362	102,141,365	-0.60%
2026-02-11	3.36	3.37	3.31	3.31	3.31	qfq	34,487,409	114,854,635	-1.49%
2026-02-10	3.40	3.40	3.35	3.36	3.36	qfq	34,673,040	116,820,003	-1.18%
2026-02-09	3.36	3.43	3.36	3.40	3.40	qfq	42,572,838	144,432,341	1.19%
2026-02-06	3.37	3.43	3.36	3.36	3.36	qfq	47,370,385	160,594,241	0.30%
2026-02-05	3.39	3.40	3.34	3.35	3.35	qfq	35,421,458	119,069,926	-1.47%
2026-02-04	3.35	3.41	3.32	3.40	3.40	qfq	42,870,994	144,518,081	1.19%
2026-02-03	3.30	3.36	3.30	3.36	3.36	qfq	36,258,448	120,752,541	2.13%
2026-02-02	3.30	3.37	3.28	3.29	3.29	qfq	39,760,350	132,384,015	-1.50%
2026-01-30	3.43	3.47	3.32	3.34	3.34	qfq	62,264,181	210,164,858	-1.76%
2026-01-29	3.46	3.48	3.39	3.40	3.40	qfq	75,748,207	260,024,084	-2.86%
2026-01-28	3.59	3.62	3.49	3.50	3.50	qfq	88,280,138	311,346,758	-3.05%
2026-01-27	3.77	3.77	3.49	3.61	3.61	qfq	139,485,108	502,008,741	-4.24%
2026-01-26	3.56	3.80	3.50	3.77	3.77	qfq	205,575,214	751,850,840	5.01%
2026-01-23	3.54	3.65	3.54	3.59	3.59	qfq	103,225,585	369,586,461	2.28%
2026-01-22	3.46	3.51	3.42	3.51	3.51	qfq	62,350,553	216,364,753	1.45%
2026-01-21	3.43	3.49	3.39	3.46	3.46	qfq	57,841,202	199,164,736	0.00%
2026-01-20	3.53	3.53	3.43	3.46	3.46	qfq	72,660,447	251,173,511	-1.98%
2026-01-19	3.40	3.55	3.33	3.53	3.53	qfq	102,381,884	357,347,057	2.02%
2026-01-16	3.66	3.79	3.46	3.46	3.46	qfq	134,802,900	478,260,538	-3.62%
2026-01-15	3.80	3.80	3.54	3.59	3.59	qfq	227,745,958	826,486,614	-8.65%
2026-01-14	3.96	4.11	3.81	3.93	3.93	qfq	435,810,545	1,708,276,498	2.61%
2026-01-13	3.50	3.83	3.44	3.83	3.83	qfq	249,392,374	908,209,887	10.06%
2026-01-12	3.43	3.51	3.38	3.48	3.48	qfq	99,626,800	343,560,822	3.26%
2026-01-09	3.36	3.37	3.31	3.37	3.37	qfq	80,339,999	269,093,713	0.60%
2026-01-08	3.29	3.38	3.28	3.35	3.35	qfq	82,973,502	276,866,521	1.82%
2026-01-07	3.33	3.34	3.28	3.29	3.29	qfq	67,082,442	221,527,727	-1.50%
2026-01-06	3.29	3.37	3.29	3.34	3.34	qfq	90,377,211	301,533,527	1.52%
2026-01-05	3.25	3.29	3.22	3.29	3.29	qfq	68,442,062	223,632,526	2.17%
2025-12-31	3.28	3.28	3.21	3.22	3.22	qfq	57,438,307	185,590,651	-1.53%
2025-12-30	3.31	3.32	3.22	3.27	3.27	qfq	73,020,928	238,620,610	-0.91%
2025-12-29	3.39	3.40	3.28	3.30	3.30	qfq	99,616,050	329,632,956	-2.94%
2025-12-26	3.42	3.46	3.38	3.40	3.40	qfq	88,004,600	299,846,898	-1.16%
2025-12-25	3.49	3.50	3.41	3.44	3.44	qfq	79,619,573	273,726,771	-1.43%
2025-12-24	3.42	3.49	3.38	3.49	3.49	qfq	89,603,165	308,806,242	2.05%
2025-12-23	3.50	3.52	3.41	3.42	3.42	qfq	100,025,035	345,063,809	-3.12%
2025-12-22	3.56	3.58	3.49	3.53	3.53	qfq	103,743,932	365,428,753	-0.56%
2025-12-19	3.49	3.57	3.41	3.55	3.55	qfq	164,156,026	574,774,509	1.14%
2025-12-18	3.36	3.56	3.35	3.51	3.51	qfq	204,218,545	714,433,638	3.85%
2025-12-17	3.39	3.47	3.32	3.38	3.38	qfq	132,815,418	450,339,504	-0.59%
2025-12-16	3.56	3.56	3.36	3.40	3.40	qfq	159,530,203	548,024,567	-5.29%
2025-12-15	3.47	3.65	3.43	3.59	3.59	qfq	184,110,735	654,787,968	2.28%
2025-12-12	3.51	3.64	3.45	3.51	3.51	qfq	190,984,804	674,276,853	-1.13%
2025-12-11	3.83	3.87	3.53	3.55	3.55	qfq	299,798,097	1,093,124,893	-8.97%
2025-12-10	3.85	4.03	3.81	3.90	3.90	qfq	397,154,054	1,549,963,430	-7.58%
2025-12-09	4.43	4.50	4.22	4.22	4.22	qfq	235,762,314	1,004,883,860	-10.02%
2025-12-08	4.69	4.69	4.05	4.69	4.69	qfq	551,018,403	2,515,933,619	10.09%
2025-12-05	3.99	4.26	3.98	4.26	4.26	qfq	90,752,383	377,693,228	10.08%
2025-12-04	3.78	3.87	3.60	3.87	3.87	qfq	335,684,120	1,281,531,264	9.94%
2025-12-03	3.21	3.52	3.18	3.52	3.52	qfq	105,272,958	362,348,608	10.00%
2025-12-02	3.15	3.25	3.14	3.20	3.20	qfq	79,152,077	252,732,425	1.27%
2025-12-01	3.15	3.18	3.12	3.16	3.16	qfq	71,564,326	225,505,869	1.28%
2025-11-28	3.13	3.15	3.07	3.12	3.12	qfq	85,323,546	264,983,949	0.65%
2025-11-27	3.18	3.22	3.08	3.10	3.10	qfq	167,849,272	524,758,990	-2.82%
2025-11-26	2.91	3.19	2.90	3.19	3.19	qfq	157,485,554	496,448,633	10.00%
2025-11-25	2.86	2.93	2.84	2.90	2.90	qfq	27,640,400	80,070,104	2.11%
2025-11-24	2.84	2.86	2.83	2.84	2.84	qfq	27,500,078	78,273,251	0.71%
2025-11-21	2.94	2.97	2.82	2.82	2.82	qfq	46,000,200	132,194,350	-5.05%
2025-11-20	2.96	2.99	2.93	2.97	2.97	qfq	24,359,900	72,130,306	0.00%
2025-11-19	3.03	3.03	2.95	2.97	2.97	qfq	25,532,548	76,002,109	-1.66%
2025-11-18	3.05	3.09	2.99	3.02	3.02	qfq	36,189,855	109,481,907	-1.31%
2025-11-17	3.09	3.10	3.03	3.06	3.06	qfq	39,546,273	120,878,340	-1.29%
2025-11-14	3.05	3.12	3.05	3.10	3.10	qfq	48,514,030	150,491,760	1.31%
2025-11-13	3.03	3.07	3.01	3.06	3.06	qfq	33,154,764	100,921,449	0.66%
2025-11-12	3.02	3.06	3.01	3.04	3.04	qfq	30,025,360	91,219,172	0.33%
2025-11-11	2.99	3.03	2.98	3.03	3.03	qfq	24,435,393	73,616,402	1.34%
2025-11-10	2.98	3.01	2.96	2.99	2.99	qfq	26,678,627	79,736,371	1.01%
2025-11-07	2.96	2.98	2.95	2.96	2.96	qfq	21,913,100	64,922,752	-0.34%
2025-11-06	2.95	2.97	2.94	2.97	2.97	qfq	22,872,300	67,614,550	0.68%
2025-11-05	2.93	2.96	2.91	2.95	2.95	qfq	22,308,608	65,717,498	0.68%
2025-11-04	2.93	2.94	2.91	2.93	2.93	qfq	19,264,036	56,337,846	0.00%
2025-11-03	2.89	2.93	2.88	2.93	2.93	qfq	21,330,100	62,125,195	1.74%
2025-10-31	2.85	2.90	2.85	2.88	2.88	qfq	18,696,782	53,830,857	0.70%
2025-10-30	2.89	2.91	2.85	2.86	2.86	qfq	21,818,209	62,811,197	-1.38%
2025-10-29	2.89	2.90	2.86	2.90	2.90	qfq	13,615,292	39,185,565	0.35%
2025-10-28	2.89	2.91	2.87	2.89	2.89	qfq	13,442,100	38,908,968	0.00%
2025-10-27	2.91	2.92	2.88	2.89	2.89	qfq	16,633,540	48,148,230	-0.34%
2025-10-24	2.94	2.95	2.90	2.90	2.90	qfq	17,192,400	50,276,145	-1.36%
2025-10-23	2.93	2.95	2.91	2.94	2.94	qfq	17,356,659	50,763,899	0.34%
2025-10-22	2.92	2.95	2.91	2.93	2.93	qfq	20,245,008	59,394,664	0.00%
2025-10-21	2.87	2.93	2.86	2.93	2.93	qfq	27,925,259	81,168,971	2.09%
2025-10-20	2.85	2.87	2.85	2.87	2.87	qfq	12,975,901	37,102,848	0.70%
2025-10-17	2.86	2.89	2.84	2.85	2.85	qfq	19,731,252	56,496,671	-0.70%
2025-10-16	2.87	2.88	2.85	2.87	2.87	qfq	14,448,000	41,357,441	0.00%
2025-10-15	2.86	2.88	2.85	2.87	2.87	qfq	15,562,740	44,645,987	0.35%
2025-10-14	2.87	2.88	2.85	2.86	2.86	qfq	19,270,320	55,157,929	0.00%
2025-10-13	2.81	2.87	2.79	2.86	2.86	qfq	19,383,096	54,778,535	0.00%
2025-10-10	2.83	2.87	2.82	2.86	2.86	qfq	18,359,220	52,389,412	1.06%
2025-10-09	2.84	2.84	2.81	2.83	2.83	qfq	12,235,708	34,593,382	0.00%
2025-09-30	2.83	2.84	2.81	2.83	2.83	qfq	13,833,800	39,125,958	-0.35%
2025-09-29	2.81	2.84	2.77	2.84	2.84	qfq	14,958,700	42,000,395	1.07%
2025-09-26	2.81	2.83	2.79	2.81	2.81	qfq	14,929,410	41,948,540	-0.35%
2025-09-25	2.84	2.84	2.81	2.82	2.82	qfq	17,324,070	48,881,281	-0.70%
2025-09-24	2.82	2.85	2.80	2.84	2.84	qfq	23,267,282	65,872,506	0.35%
2025-09-23	2.90	2.91	2.79	2.83	2.83	qfq	39,371,100	111,236,023	-2.41%
2025-09-22	2.95	2.96	2.88	2.90	2.90	qfq	31,522,768	91,630,422	-1.69%
2025-09-19	3.01	3.05	2.93	2.95	2.95	qfq	42,528,600	126,454,559	-1.99%
2025-09-18	3.03	3.07	2.99	3.01	3.01	qfq	48,598,600	147,499,613	-0.66%
2025-09-17	3.04	3.06	3.01	3.03	3.03	qfq	40,132,590	121,521,549	-0.66%
2025-09-16	2.98	3.05	2.97	3.05	3.05	qfq	56,481,820	170,448,359	2.35%
2025-09-15	2.95	2.99	2.94	2.98	2.98	qfq	35,121,115	104,118,665	1.02%
2025-09-12	2.94	2.96	2.92	2.95	2.95	qfq	30,648,261	90,179,587	0.34%
2025-09-11	2.92	2.94	2.89	2.94	2.94	qfq	20,788,211	60,542,531	0.34%
2025-09-10	2.92	2.94	2.91	2.93	2.93	qfq	19,919,635	58,331,388	0.34%
2025-09-09	2.94	2.94	2.90	2.92	2.92	qfq	16,641,400	48,563,879	-0.68%
2025-09-08	2.90	2.94	2.89	2.94	2.94	qfq	19,549,650	57,176,132	1.38%
2025-09-05	2.89	2.91	2.86	2.90	2.90	qfq	21,467,511	61,896,982	0.35%
2025-09-04	2.87	2.91	2.86	2.89	2.89	qfq	24,678,200	71,255,028	0.70%
2025-09-03	2.92	2.93	2.86	2.87	2.87	qfq	26,823,400	77,533,393	-1.71%
2025-09-02	2.93	2.95	2.89	2.92	2.92	qfq	28,365,575	82,794,519	-0.34%
2025-09-01	2.92	2.95	2.88	2.93	2.93	qfq	33,921,561	98,867,738	0.34%
2025-08-29	2.95	2.96	2.90	2.92	2.92	qfq	29,974,978	87,850,611	-1.35%
2025-08-28	2.99	3.01	2.88	2.96	2.96	qfq	68,257,400	200,812,045	-1.00%
2025-08-27	3.08	3.08	2.99	2.99	2.99	qfq	53,918,400	163,252,112	-2.61%
2025-08-26	3.06	3.08	3.04	3.07	3.07	qfq	36,256,550	111,109,744	0.00%
2025-08-25	3.04	3.08	3.03	3.07	3.07	qfq	37,137,890	113,540,579	0.99%
2025-08-22	3.06	3.06	3.01	3.04	3.04	qfq	30,096,192	91,125,153	-0.33%
2025-08-21	3.06	3.07	3.04	3.05	3.05	qfq	27,411,375	83,824,138	0.00%
2025-08-20	3.03	3.07	3.02	3.05	3.05	qfq	32,696,600	99,486,308	0.33%
2025-08-19	3.01	3.06	2.99	3.04	3.04	qfq	43,682,725	132,810,737	1.33%
2025-08-18	3.00	3.02	2.98	3.00	3.00	qfq	36,012,561	108,118,579	0.67%
2025-08-15	2.97	2.99	2.96	2.98	2.98	qfq	36,276,530	108,000,065	0.34%
2025-08-14	3.06	3.06	2.97	2.97	2.97	qfq	47,790,340	143,464,396	-2.62%
2025-08-13	3.10	3.11	3.04	3.05	3.05	qfq	43,861,200	134,086,110	-1.29%
2025-08-12	3.11	3.19	3.07	3.09	3.09	qfq	57,629,730	179,841,896	-0.64%
2025-08-11	3.09	3.12	3.08	3.11	3.11	qfq	22,183,550	68,919,859	0.32%
2025-08-08	3.10	3.12	3.06	3.10	3.10	qfq	28,390,600	87,745,617	0.00%
2025-08-07	3.11	3.16	3.08	3.10	3.10	qfq	40,018,700	124,786,308	-0.32%
2025-08-06	3.16	3.19	3.09	3.11	3.11	qfq	36,320,500	113,164,395	-1.58%
2025-08-05	3.16	3.21	3.13	3.16	3.16	qfq	31,080,700	98,378,402	0.00%
2025-08-04	3.16	3.16	3.08	3.16	3.16	qfq	34,867,000	108,732,965	-0.63%
2025-08-01	3.14	3.20	3.13	3.18	3.18	qfq	41,323,560	131,205,278	1.60%
2025-07-31	3.14	3.17	3.11	3.13	3.13	qfq	37,631,700	118,179,710	0.00%
2025-07-30	3.10	3.17	3.08	3.13	3.13	qfq	41,628,340	130,581,778	0.97%
2025-07-29	3.10	3.11	3.04	3.10	3.10	qfq	31,145,528	95,864,821	0.00%
2025-07-28	3.13	3.15	3.10	3.10	3.10	qfq	24,560,530	76,521,892	-0.64%
2025-07-25	3.14	3.18	3.11	3.12	3.12	qfq	34,647,850	108,934,789	-0.32%
2025-07-24	3.09	3.14	3.09	3.13	3.13	qfq	29,751,240	92,899,124	1.62%
2025-07-23	3.09	3.14	3.07	3.08	3.08	qfq	36,443,500	113,317,553	-0.32%
2025-07-22	3.10	3.11	3.06	3.09	3.09	qfq	28,459,620	87,623,441	-0.32%
2025-07-21	3.04	3.11	3.03	3.10	3.10	qfq	33,628,120	103,508,866	1.97%
2025-07-18	3.07	3.07	3.02	3.04	3.04	qfq	19,843,860	60,221,968	-0.65%
2025-07-17	3.03	3.06	3.01	3.06	3.06	qfq	29,633,170	90,432,292	0.99%
2025-07-16	2.98	3.03	2.97	3.03	3.03	qfq	26,250,700	79,108,064	1.34%
2025-07-15	3.03	3.04	2.95	2.99	2.99	qfq	29,348,350	87,515,515	-1.64%
2025-07-14	3.02	3.04	3.01	3.04	3.04	qfq	21,379,600	64,728,820	0.66%
2025-07-11	3.05	3.05	3.00	3.02	3.02	qfq	26,452,860	79,959,663	-0.66%
2025-07-10	3.00	3.05	2.99	3.04	3.04	qfq	27,303,430	82,763,298	1.33%
2025-07-09	3.00	3.01	2.98	3.00	3.00	qfq	21,038,070	63,069,219	0.00%
2025-07-08	2.96	3.00	2.95	3.00	3.00	qfq	23,317,500	69,590,953	1.01%
2025-07-07	2.98	3.03	2.95	2.97	2.96	qfq	29,576,700	88,374,036	-0.67%
2025-07-04	2.98	3.04	2.97	2.99	2.98	qfq	39,498,970	118,828,662	0.67%
2025-07-03	2.94	2.99	2.89	2.97	2.96	qfq	39,946,000	118,194,968	-1.33%
2025-07-02	2.99	3.02	2.98	3.01	3.00	qfq	30,310,500	90,946,513	0.67%
2025-07-01	2.96	2.99	2.95	2.99	2.98	qfq	21,202,400	63,033,061	1.01%
2025-06-30	2.96	2.97	2.94	2.96	2.95	qfq	11,146,100	32,893,860	0.00%
2025-06-27	2.93	2.98	2.93	2.96	2.95	qfq	17,987,640	53,245,004	1.02%
2025-06-26	2.95	2.96	2.93	2.93	2.92	qfq	13,532,900	39,844,566	-0.68%
2025-06-25	2.94	2.96	2.91	2.95	2.94	qfq	16,451,820	48,305,354	0.34%
2025-06-24	2.89	2.94	2.87	2.94	2.93	qfq	18,187,300	53,131,730	1.38%
2025-06-23	2.84	2.90	2.82	2.90	2.89	qfq	15,650,500	44,907,333	1.75%
2025-06-20	2.85	2.86	2.82	2.85	2.84	qfq	13,946,200	39,691,209	0.35%
2025-06-19	2.90	2.91	2.83	2.84	2.83	qfq	21,191,760	60,642,791	-1.73%
2025-06-18	2.96	2.96	2.89	2.89	2.88	qfq	26,823,000	78,149,264	-2.69%
2025-06-17	2.96	3.02	2.95	2.97	2.96	qfq	28,298,409	84,253,147	0.68%
2025-06-16	2.95	2.98	2.93	2.95	2.94	qfq	18,496,600	54,678,940	-0.34%
2025-06-13	3.01	3.04	2.95	2.96	2.95	qfq	32,121,100	95,853,739	-1.99%
2025-06-12	3.04	3.05	2.99	3.02	3.01	qfq	18,438,409	55,539,159	-0.33%
2025-06-11	3.04	3.07	3.02	3.03	3.02	qfq	22,970,300	69,762,553	-0.66%
2025-06-10	3.06	3.10	3.01	3.05	3.04	qfq	30,927,000	94,404,809	0.00%
2025-06-09	3.00	3.07	3.00	3.05	3.04	qfq	40,065,170	121,945,400	2.01%
2025-06-06	2.98	3.01	2.97	2.99	2.98	qfq	13,397,400	40,086,543	0.00%
2025-06-05	3.03	3.04	2.97	2.99	2.98	qfq	18,559,600	55,624,816	-1.32%
2025-06-04	3.01	3.04	2.99	3.03	3.02	qfq	18,320,000	55,210,337	0.33%
2025-06-03	2.98	3.03	2.96	3.02	3.01	qfq	25,930,160	77,942,942	1.34%
2025-05-30	2.95	3.00	2.94	2.98	2.97	qfq	24,483,460	72,900,209	0.68%
2025-05-29	2.91	2.97	2.89	2.96	2.95	qfq	22,344,798	65,890,831	1.72%
2025-05-28	2.94	2.96	2.90	2.91	2.90	qfq	14,034,700	40,965,543	-1.36%
2025-05-27	2.90	2.95	2.88	2.95	2.94	qfq	22,981,800	67,259,701	1.37%
2025-05-26	2.94	2.94	2.88	2.91	2.90	qfq	19,863,900	57,656,373	-0.68%
2025-05-23	2.93	3.00	2.93	2.93	2.92	qfq	27,078,700	80,384,922	-0.34%
2025-05-22	2.99	3.00	2.93	2.94	2.93	qfq	20,411,500	60,304,525	-1.67%
2025-05-21	2.99	3.04	2.97	2.99	2.98	qfq	31,664,700	95,399,437	0.34%
2025-05-20	2.97	2.99	2.95	2.98	2.97	qfq	19,901,500	59,165,648	0.34%
2025-05-19	2.97	2.97	2.92	2.97	2.96	qfq	17,212,189	50,818,207	0.34%
2025-05-16	2.93	2.96	2.92	2.96	2.95	qfq	17,779,369	52,331,356	1.02%
2025-05-15	2.95	2.96	2.93	2.93	2.92	qfq	12,800,900	37,636,562	-0.68%
2025-05-14	2.96	2.98	2.93	2.95	2.94	qfq	17,017,300	50,142,543	0.00%
2025-05-13	2.98	3.00	2.94	2.95	2.94	qfq	24,485,900	72,551,095	0.00%
2025-05-12	2.99	3.01	2.92	2.95	2.94	qfq	29,844,400	88,139,622	-0.67%
2025-05-09	3.04	3.05	2.96	2.97	2.96	qfq	28,073,695	83,906,048	-2.30%
2025-05-08	3.00	3.12	2.98	3.04	3.03	qfq	42,323,235	128,781,875	0.00%
2025-05-07	3.00	3.15	3.00	3.04	3.03	qfq	59,231,900	181,300,065	2.01%
2025-05-06	3.05	3.09	2.96	2.98	2.97	qfq	41,614,120	125,095,857	1.02%
2025-04-30	2.82	3.03	2.82	2.95	2.94	qfq	53,461,310	156,750,371	4.24%
2025-04-29	2.82	2.84	2.80	2.83	2.82	qfq	12,511,400	35,386,863	0.71%
2025-04-28	2.90	2.91	2.81	2.81	2.80	qfq	26,026,053	73,816,302	-3.44%
2025-04-25	2.87	2.97	2.85	2.91	2.90	qfq	33,256,920	96,746,102	1.39%
2025-04-24	2.86	2.89	2.84	2.87	2.86	qfq	22,782,177	65,328,543	0.70%
2025-04-23	2.89	2.89	2.84	2.85	2.84	qfq	18,670,000	53,366,001	-0.35%
2025-04-22	2.81	2.87	2.81	2.86	2.85	qfq	28,483,150	81,169,883	1.06%
2025-04-21	2.79	2.83	2.78	2.83	2.82	qfq	16,471,377	46,325,966	0.71%
2025-04-18	2.80	2.84	2.77	2.81	2.80	qfq	15,137,800	42,347,044	0.72%
2025-04-17	2.77	2.82	2.76	2.79	2.78	qfq	17,043,100	47,673,203	0.36%
2025-04-16	2.81	2.82	2.72	2.78	2.77	qfq	22,945,400	63,664,797	-1.42%
2025-04-15	2.84	2.85	2.80	2.82	2.81	qfq	17,906,400	50,457,993	-0.70%
2025-04-14	2.80	2.88	2.80	2.84	2.83	qfq	29,395,877	83,636,502	1.79%
2025-04-11	2.78	2.82	2.76	2.79	2.78	qfq	26,466,300	73,872,283	0.00%
2025-04-10	2.82	2.86	2.78	2.79	2.78	qfq	41,760,260	117,774,833	1.09%
2025-04-09	2.73	2.79	2.51	2.76	2.75	qfq	48,101,773	128,583,205	0.00%
2025-04-08	2.71	2.85	2.71	2.76	2.75	qfq	57,540,140	159,316,076	-2.82%
2025-04-07	2.98	3.09	2.84	2.84	2.83	qfq	57,391,600	167,442,315	-10.13%
2025-04-03	3.14	3.22	3.11	3.16	3.15	qfq	89,199,237	282,448,869	1.61%
2025-04-02	2.98	3.26	2.95	3.11	3.10	qfq	80,874,347	251,185,048	4.01%
2025-04-01	2.89	3.02	2.89	2.99	2.98	qfq	34,190,365	102,017,122	3.46%
2025-03-31	2.93	2.94	2.86	2.89	2.88	qfq	24,825,975	72,000,078	-2.36%
2025-03-28	2.99	3.02	2.95	2.96	2.95	qfq	17,115,300	51,030,908	-1.33%
2025-03-27	2.99	3.01	2.94	3.00	2.99	qfq	17,256,400	51,514,750	0.33%
2025-03-26	2.96	3.00	2.96	2.99	2.98	qfq	15,824,700	47,217,826	0.67%
2025-03-25	2.94	3.00	2.91	2.97	2.96	qfq	20,839,800	61,661,933	1.02%
2025-03-24	3.04	3.06	2.89	2.94	2.93	qfq	44,643,086	132,289,500	-3.61%
2025-03-21	3.06	3.12	3.04	3.05	3.04	qfq	48,558,400	149,271,773	0.33%
2025-03-20	3.03	3.06	3.01	3.04	3.03	qfq	22,687,621	68,954,687	0.33%
2025-03-19	3.04	3.05	3.01	3.03	3.02	qfq	16,496,500	49,940,392	-0.33%
2025-03-18	3.06	3.06	3.02	3.04	3.03	qfq	17,044,200	51,757,773	-0.33%
2025-03-17	3.07	3.08	3.04	3.05	3.04	qfq	23,350,300	71,430,625	-0.65%
2025-03-14	3.01	3.07	2.99	3.07	3.06	qfq	30,700,940	93,193,106	1.66%
2025-03-13	3.04	3.04	2.98	3.02	3.01	qfq	23,404,429	70,346,943	-0.66%
2025-03-12	3.01	3.07	2.99	3.04	3.03	qfq	38,414,471	116,726,502	1.00%
2025-03-11	3.00	3.04	2.98	3.01	3.00	qfq	30,443,271	91,271,513	-1.63%
2025-03-10	3.00	3.10	3.00	3.06	3.05	qfq	51,282,920	156,800,641	4.08%
2025-03-07	2.96	2.97	2.92	2.94	2.93	qfq	16,700,900	49,190,601	-1.34%
2025-03-06	2.96	2.99	2.94	2.98	2.97	qfq	18,067,800	53,638,709	1.02%
2025-03-05	2.99	3.00	2.93	2.95	2.94	qfq	16,815,090	49,582,373	-1.34%
2025-03-04	2.97	3.00	2.95	2.99	2.98	qfq	13,316,080	39,614,421	0.34%
2025-03-03	2.95	3.00	2.95	2.98	2.97	qfq	19,040,050	56,762,989	1.02%
2025-02-28	3.01	3.03	2.94	2.95	2.94	qfq	20,693,100	61,679,621	-2.64%
2025-02-27	3.03	3.05	2.98	3.03	3.02	qfq	20,508,388	61,831,051	0.00%
2025-02-26	2.99	3.03	2.99	3.03	3.02	qfq	20,644,730	62,163,848	0.66%
2025-02-25	3.01	3.10	2.99	3.01	3.00	qfq	27,853,309	84,368,195	-0.66%
2025-02-24	3.06	3.10	3.02	3.03	3.02	qfq	39,307,000	120,009,252	1.00%
2025-02-21	2.99	3.01	2.95	3.00	2.99	qfq	23,299,874	69,408,764	0.00%
2025-02-20	2.98	3.06	2.97	3.00	2.99	qfq	23,575,268	71,093,654	0.67%
2025-02-19	2.96	2.99	2.95	2.98	2.97	qfq	23,145,200	68,701,384	0.34%
2025-02-18	3.08	3.11	2.97	2.97	2.96	qfq	35,959,982	108,768,328	-3.88%
2025-02-17	3.02	3.16	3.02	3.09	3.08	qfq	63,173,158	195,483,822	3.69%
2025-02-14	2.93	2.99	2.92	2.98	2.97	qfq	34,201,304	101,396,530	2.05%
2025-02-13	2.94	2.96	2.91	2.92	2.91	qfq	20,634,509	60,533,057	-0.68%
2025-02-12	2.94	2.96	2.91	2.94	2.93	qfq	18,612,339	54,554,897	0.34%
2025-02-11	2.97	2.97	2.90	2.93	2.92	qfq	18,682,070	54,654,674	-1.35%
2025-02-10	2.89	2.98	2.89	2.97	2.96	qfq	32,029,839	94,404,071	3.13%
2025-02-07	2.83	2.91	2.82	2.88	2.87	qfq	27,749,859	79,754,228	1.41%
2025-02-06	2.81	2.84	2.76	2.84	2.83	qfq	21,667,704	60,779,967	1.07%
2025-02-05	2.81	2.83	2.79	2.81	2.80	qfq	17,770,200	49,937,336	1.44%
2025-01-27	2.79	2.85	2.77	2.77	2.76	qfq	19,636,230	55,077,917	-0.36%
2025-01-24	2.74	2.78	2.73	2.78	2.77	qfq	17,569,810	48,390,148	0.72%
2025-01-23	2.77	2.82	2.76	2.76	2.75	qfq	17,045,908	47,606,637	0.36%
2025-01-22	2.78	2.79	2.72	2.75	2.74	qfq	12,183,100	33,505,361	-1.08%
2025-01-21	2.83	2.84	2.77	2.78	2.77	qfq	15,070,078	42,044,978	-1.42%
2025-01-20	2.83	2.84	2.77	2.82	2.81	qfq	15,433,100	43,454,244	1.08%
2025-01-17	2.79	2.82	2.77	2.79	2.78	qfq	13,505,100	37,766,777	-0.36%
2025-01-16	2.80	2.85	2.79	2.80	2.79	qfq	17,602,732	49,676,743	0.36%
2025-01-15	2.81	2.82	2.76	2.79	2.78	qfq	14,787,508	41,205,875	-0.36%
2025-01-14	2.72	2.80	2.71	2.80	2.79	qfq	22,732,288	62,841,262	3.32%
2025-01-13	2.66	2.72	2.64	2.71	2.70	qfq	19,055,800	51,092,416	0.00%
2025-01-10	2.80	2.81	2.71	2.71	2.70	qfq	21,576,300	59,462,590	-2.87%
2025-01-09	2.80	2.82	2.78	2.79	2.78	qfq	15,381,197	43,042,555	-1.06%
2025-01-08	2.81	2.85	2.76	2.82	2.81	qfq	20,699,530	58,110,539	-0.35%
2025-01-07	2.84	2.84	2.75	2.83	2.82	qfq	22,716,400	63,339,020	-0.35%
2025-01-06	2.76	2.88	2.70	2.84	2.83	qfq	36,589,455	102,978,507	2.53%
2025-01-03	2.89	2.90	2.75	2.77	2.76	qfq	31,521,140	88,412,452	-3.82%
2025-01-02	2.96	3.00	2.86	2.88	2.87	qfq	25,767,703	75,734,157	-3.03%
2024-12-31	3.04	3.06	2.96	2.97	2.96	qfq	21,397,577	64,208,119	-2.30%
2024-12-30	3.07	3.07	3.00	3.04	3.03	qfq	19,015,123	57,612,376	-1.30%
2024-12-27	3.00	3.11	2.97	3.08	3.07	qfq	32,787,593	100,372,881	3.01%
2024-12-26	2.99	3.02	2.98	2.99	2.98	qfq	18,164,700	54,446,434	-0.33%
2024-12-25	3.06	3.09	2.94	3.00	2.99	qfq	32,515,098	97,245,853	-1.96%
2024-12-24	3.08	3.08	3.02	3.06	3.05	qfq	27,907,600	85,101,751	0.33%
2024-12-23	3.22	3.23	3.03	3.05	3.04	qfq	51,866,900	160,981,768	-4.98%
2024-12-20	3.25	3.26	3.20	3.21	3.20	qfq	29,481,600	94,892,606	-0.62%
2024-12-19	3.21	3.26	3.15	3.23	3.22	qfq	33,331,455	106,687,636	-0.31%
2024-12-18	3.26	3.29	3.22	3.24	3.23	qfq	31,829,800	103,636,583	-0.92%
2024-12-17	3.43	3.45	3.25	3.27	3.26	qfq	55,250,100	183,055,325	-5.22%
2024-12-16	3.47	3.53	3.42	3.45	3.44	qfq	51,986,000	180,836,973	-0.58%
2024-12-13	3.53	3.59	3.44	3.47	3.46	qfq	76,115,926	267,195,732	-1.98%
2024-12-12	3.47	3.57	3.41	3.54	3.53	qfq	91,142,384	320,469,392	2.61%
2024-12-11	3.32	3.51	3.31	3.45	3.44	qfq	61,283,430	210,040,285	3.60%
2024-12-10	3.48	3.49	3.32	3.33	3.32	qfq	60,516,981	205,511,160	-2.06%
2024-12-09	3.42	3.50	3.36	3.40	3.39	qfq	65,934,482	226,013,415	0.89%
2024-12-06	3.26	3.37	3.26	3.37	3.36	qfq	61,522,864	205,043,137	3.06%
2024-12-05	3.22	3.27	3.20	3.27	3.26	qfq	28,511,894	92,509,502	1.55%
2024-12-04	3.27	3.30	3.20	3.22	3.21	qfq	36,338,098	118,005,740	-1.83%
2024-12-03	3.28	3.29	3.23	3.28	3.27	qfq	32,554,828	106,152,511	0.00%
2024-12-02	3.18	3.28	3.18	3.28	3.27	qfq	46,574,867	151,452,714	3.14%
2024-11-29	3.20	3.22	3.13	3.18	3.17	qfq	32,910,831	104,466,756	-0.63%
2024-11-28	3.16	3.24	3.15	3.20	3.19	qfq	38,583,900	123,641,604	1.59%
2024-11-27	3.10	3.15	3.02	3.15	3.14	qfq	30,004,057	92,497,445	0.96%
2024-11-26	3.16	3.19	3.11	3.12	3.11	qfq	25,005,990	78,806,686	-0.95%
2024-11-25	3.15	3.18	3.08	3.15	3.14	qfq	31,564,360	98,663,125	0.32%
2024-11-22	3.30	3.31	3.13	3.14	3.13	qfq	50,422,100	161,997,910	-5.42%
2024-11-21	3.29	3.34	3.22	3.32	3.31	qfq	57,297,922	187,543,864	0.91%
2024-11-20	3.19	3.36	3.17	3.29	3.28	qfq	69,398,814	227,688,408	3.46%
2024-11-19	3.24	3.26	3.10	3.18	3.17	qfq	90,928,934	287,849,436	-3.93%
2024-11-18	3.12	3.39	3.09	3.31	3.30	qfq	130,039,318	425,732,921	7.47%
2024-11-15	3.20	3.21	3.06	3.08	3.07	qfq	49,094,338	154,394,083	-4.05%
2024-11-14	3.33	3.39	3.20	3.21	3.20	qfq	46,399,642	151,458,848	-3.02%
2024-11-13	3.41	3.44	3.27	3.31	3.30	qfq	95,332,335	319,160,563	-5.70%
2024-11-12	3.39	3.67	3.39	3.51	3.49	qfq	148,555,614	527,621,293	3.54%
2024-11-11	3.46	3.52	3.31	3.39	3.38	qfq	88,799,634	300,119,675	-0.59%
2024-11-08	3.46	3.55	3.33	3.41	3.40	qfq	153,398,038	524,448,497	1.19%
2024-11-07	3.06	3.37	3.03	3.37	3.36	qfq	116,641,919	377,237,047	10.13%
2024-11-06	3.05	3.10	3.03	3.06	3.05	qfq	42,627,720	130,583,280	0.33%
2024-11-05	3.02	3.06	3.01	3.05	3.04	qfq	48,235,190	146,405,538	0.99%
2024-11-04	3.00	3.04	2.97	3.02	3.01	qfq	28,001,130	84,246,892	0.00%
2024-11-01	3.09	3.14	3.00	3.02	3.01	qfq	49,958,695	152,555,646	-2.58%
2024-10-31	3.12	3.14	3.07	3.10	3.09	qfq	53,579,900	165,877,321	-1.27%
2024-10-30	3.05	3.19	3.04	3.14	3.13	qfq	52,186,450	163,186,973	2.95%
2024-10-29	3.19	3.23	3.03	3.05	3.04	qfq	61,464,780	191,019,143	-4.39%
2024-10-28	3.12	3.19	3.09	3.19	3.18	qfq	51,184,708	161,687,194	2.57%
2024-10-25	3.07	3.12	3.05	3.11	3.10	qfq	46,088,890	142,643,341	1.63%
2024-10-24	3.03	3.13	3.02	3.06	3.05	qfq	35,844,598	110,070,023	0.33%
2024-10-23	3.06	3.12	3.03	3.05	3.04	qfq	42,640,577	130,891,482	-0.33%
2024-10-22	3.05	3.07	3.01	3.06	3.05	qfq	41,150,090	125,095,500	0.00%
2024-10-21	3.13	3.17	3.03	3.06	3.05	qfq	64,329,455	197,713,928	-2.24%
2024-10-18	2.99	3.21	2.99	3.13	3.12	qfq	101,823,251	317,270,713	3.99%
2024-10-17	2.94	3.05	2.89	3.01	3.00	qfq	60,543,478	179,804,468	2.38%
2024-10-16	2.87	3.00	2.85	2.94	2.93	qfq	35,738,500	105,132,967	0.34%
2024-10-15	3.05	3.06	2.92	2.93	2.92	qfq	73,871,700	221,499,983	-5.48%
2024-10-14	2.98	3.13	2.90	3.10	3.09	qfq	91,220,052	277,196,762	6.16%
2024-10-11	2.92	3.02	2.74	2.92	2.91	qfq	95,452,179	274,044,250	0.00%
2024-10-10	3.05	3.18	2.87	2.92	2.91	qfq	132,276,225	398,754,870	-3.31%
2024-10-09	3.20	3.33	2.98	3.02	3.01	qfq	153,738,551	487,875,753	-5.33%
2024-10-08	3.19	3.19	3.02	3.19	3.18	qfq	126,906,034	399,829,621	10.00%
2024-09-30	2.72	2.90	2.68	2.90	2.89	qfq	77,263,311	218,834,557	9.85%
2024-09-27	2.57	2.72	2.57	2.64	2.63	qfq	45,834,623	120,959,716	3.13%
2024-09-26	2.47	2.56	2.45	2.56	2.55	qfq	27,802,576	69,873,766	3.64%
2024-09-25	2.45	2.52	2.43	2.47	2.46	qfq	35,137,292	87,255,349	2.07%
2024-09-24	2.33	2.42	2.31	2.42	2.41	qfq	32,283,000	76,458,529	4.76%
2024-09-23	2.35	2.39	2.30	2.31	2.30	qfq	25,395,191	59,229,458	-1.70%
2024-09-20	2.38	2.38	2.33	2.35	2.34	qfq	13,957,460	32,749,197	-0.84%
2024-09-19	2.31	2.38	2.30	2.37	2.36	qfq	18,563,900	43,575,657	3.04%
2024-09-18	2.36	2.38	2.27	2.30	2.29	qfq	18,338,509	42,259,563	-2.95%
2024-09-13	2.38	2.41	2.35	2.37	2.36	qfq	14,044,400	33,498,334	0.42%
2024-09-12	2.36	2.41	2.34	2.36	2.35	qfq	10,502,000	25,019,217	0.00%
2024-09-11	2.38	2.39	2.32	2.36	2.35	qfq	16,906,200	39,715,180	-1.26%
2024-09-10	2.43	2.45	2.36	2.39	2.38	qfq	18,308,300	43,729,917	-1.24%
2024-09-09	2.37	2.47	2.37	2.42	2.41	qfq	24,106,399	58,747,876	1.26%
2024-09-06	2.44	2.47	2.37	2.39	2.38	qfq	19,939,111	48,058,707	-2.45%
2024-09-05	2.38	2.47	2.38	2.45	2.44	qfq	22,853,300	55,793,919	2.51%
2024-09-04	2.38	2.44	2.38	2.39	2.38	qfq	18,533,265	44,510,150	0.00%
2024-09-03	2.37	2.42	2.36	2.39	2.38	qfq	16,627,200	39,657,291	0.00%
2024-09-02	2.40	2.46	2.37	2.39	2.38	qfq	35,355,200	84,912,988	-1.24%
2024-08-30	2.30	2.52	2.29	2.42	2.41	qfq	53,543,970	129,737,726	5.22%
2024-08-29	2.28	2.31	2.26	2.30	2.29	qfq	15,308,270	35,046,158	0.44%
2024-08-28	2.25	2.31	2.22	2.29	2.28	qfq	18,588,240	42,304,219	1.78%
2024-08-27	2.27	2.31	2.23	2.25	2.24	qfq	14,597,900	33,086,503	-0.88%
2024-08-26	2.20	2.28	2.18	2.27	2.26	qfq	15,993,300	35,945,679	2.71%
2024-08-23	2.28	2.28	2.20	2.21	2.20	qfq	17,872,700	39,828,570	-3.07%
2024-08-22	2.33	2.40	2.28	2.28	2.27	qfq	24,507,774	57,120,453	-2.15%
2024-08-21	2.35	2.36	2.30	2.33	2.32	qfq	16,540,400	38,474,969	-1.27%
2024-08-20	2.35	2.38	2.34	2.36	2.35	qfq	13,889,990	32,714,763	0.00%
2024-08-19	2.37	2.41	2.33	2.36	2.35	qfq	21,981,100	52,028,736	0.00%
2024-08-16	2.34	2.37	2.32	2.36	2.35	qfq	17,805,700	41,912,917	0.85%
2024-08-15	2.31	2.37	2.30	2.34	2.33	qfq	15,463,601	36,146,016	0.86%
2024-08-14	2.33	2.33	2.28	2.32	2.31	qfq	10,057,300	23,238,073	0.00%
2024-08-13	2.31	2.32	2.28	2.32	2.31	qfq	15,946,518	36,698,329	0.00%
2024-08-12	2.31	2.36	2.31	2.32	2.31	qfq	21,897,700	51,162,504	0.00%
2024-08-09	2.35	2.40	2.31	2.32	2.31	qfq	22,255,941	52,094,274	-1.28%
2024-08-08	2.29	2.39	2.27	2.35	2.34	qfq	33,236,880	78,209,504	2.17%
2024-08-07	2.34	2.35	2.28	2.30	2.29	qfq	15,918,500	36,637,429	-1.29%
2024-08-06	2.27	2.33	2.26	2.33	2.32	qfq	26,302,200	60,641,894	3.10%
2024-08-05	2.24	2.34	2.23	2.26	2.25	qfq	42,728,003	97,937,156	0.89%
2024-08-02	2.23	2.29	2.21	2.24	2.23	qfq	21,787,100	49,282,277	0.00%
2024-08-01	2.24	2.26	2.21	2.24	2.23	qfq	14,551,730	32,561,157	0.00%
2024-07-31	2.17	2.24	2.15	2.24	2.23	qfq	17,334,500	38,306,696	3.23%
2024-07-30	2.15	2.18	2.12	2.17	2.16	qfq	17,367,300	37,362,739	1.40%
2024-07-29	2.12	2.15	2.09	2.14	2.13	qfq	13,581,779	28,873,089	0.94%
2024-07-26	2.10	2.13	2.10	2.12	2.11	qfq	12,745,100	26,920,390	0.95%
2024-07-25	2.10	2.13	2.07	2.10	2.09	qfq	13,586,450	28,485,759	-0.47%
2024-07-24	2.16	2.17	2.10	2.11	2.10	qfq	26,177,549	55,624,573	-3.21%
2024-07-23	2.17	2.22	2.16	2.18	2.17	qfq	24,845,004	54,483,023	0.00%
2024-07-22	2.17	2.19	2.15	2.18	2.17	qfq	17,066,100	37,016,472	0.00%
2024-07-19	2.19	2.22	2.17	2.18	2.17	qfq	22,141,204	48,389,958	-0.91%
2024-07-18	2.22	2.22	2.17	2.20	2.19	qfq	16,174,200	35,417,711	-0.90%
2024-07-17	2.21	2.25	2.20	2.22	2.21	qfq	14,674,290	32,752,481	0.45%
2024-07-16	2.22	2.25	2.18	2.21	2.20	qfq	10,003,800	22,114,378	-0.45%
2024-07-15	2.26	2.29	2.22	2.22	2.21	qfq	11,023,730	24,633,701	-2.20%
2024-07-12	2.29	2.30	2.25	2.27	2.26	qfq	14,902,945	33,918,650	-0.87%
2024-07-11	2.20	2.33	2.20	2.29	2.28	qfq	26,020,800	59,045,323	6.02%
2024-07-10	2.18	2.20	2.16	2.16	2.15	qfq	9,425,200	20,520,418	-1.82%
2024-07-09	2.21	2.22	2.12	2.20	2.19	qfq	14,629,149	31,775,779	-0.45%
2024-07-08	2.26	2.28	2.20	2.21	2.20	qfq	13,484,570	30,007,077	-3.07%
2024-07-05	2.20	2.28	2.16	2.28	2.27	qfq	18,933,603	42,383,660	4.11%
2024-07-04	2.29	2.30	2.18	2.19	2.18	qfq	16,838,218	37,391,516	-4.37%
2024-07-03	2.28	2.31	2.26	2.29	2.28	qfq	13,235,407	30,302,014	0.44%
2024-07-02	2.25	2.30	2.22	2.28	2.27	qfq	15,276,580	34,793,964	1.79%
2024-07-01	2.19	2.24	2.18	2.24	2.23	qfq	9,616,200	21,278,055	1.82%
2024-06-28	2.22	2.24	2.20	2.20	2.19	qfq	12,396,000	27,555,679	-0.90%
2024-06-27	2.26	2.27	2.20	2.22	2.21	qfq	10,471,600	23,397,981	-1.77%
2024-06-26	2.17	2.28	2.14	2.26	2.25	qfq	13,422,100	29,738,560	4.63%
2024-06-25	2.18	2.20	2.14	2.16	2.15	qfq	11,817,100	25,592,558	0.00%
2024-06-24	2.27	2.27	2.15	2.16	2.15	qfq	15,032,800	32,938,264	-5.26%
2024-06-21	2.23	2.30	2.21	2.28	2.27	qfq	12,765,809	28,937,029	2.24%
2024-06-20	2.29	2.31	2.23	2.23	2.22	qfq	11,954,199	26,989,790	-2.19%
2024-06-19	2.33	2.34	2.28	2.28	2.27	qfq	10,336,100	23,780,784	-1.72%
2024-06-18	2.27	2.33	2.27	2.32	2.31	qfq	11,570,479	26,754,655	2.20%
2024-06-17	2.29	2.32	2.27	2.27	2.26	qfq	7,709,600	17,629,400	-1.73%
2024-06-14	2.30	2.34	2.27	2.31	2.30	qfq	12,696,900	29,243,233	0.00%
2024-06-13	2.37	2.38	2.30	2.31	2.30	qfq	11,794,961	27,439,619	-2.53%
2024-06-12	2.35	2.38	2.32	2.37	2.36	qfq	12,639,700	29,809,405	0.42%
2024-06-11	2.35	2.37	2.27	2.36	2.35	qfq	19,699,700	45,909,390	0.43%
2024-06-07	2.30	2.35	2.29	2.35	2.34	qfq	21,001,900	48,835,762	3.98%
2024-06-06	2.42	2.42	2.16	2.26	2.25	qfq	34,682,600	79,556,733	-5.83%
2024-06-05	2.44	2.45	2.40	2.40	2.39	qfq	12,407,523	30,032,017	-1.64%
2024-06-04	2.44	2.45	2.40	2.44	2.43	qfq	14,194,100	34,440,330	-0.81%
2024-06-03	2.55	2.56	2.43	2.46	2.44	qfq	19,838,740	49,107,232	-3.91%
2024-05-31	2.52	2.57	2.51	2.56	2.54	qfq	12,843,060	32,673,637	1.59%
2024-05-30	2.55	2.57	2.51	2.52	2.50	qfq	18,122,800	45,902,522	-1.95%
2024-05-29	2.61	2.62	2.54	2.57	2.55	qfq	15,341,400	39,576,463	-0.77%
2024-05-28	2.62	2.63	2.58	2.59	2.57	qfq	10,069,680	26,248,938	-0.77%
2024-05-27	2.63	2.65	2.55	2.61	2.59	qfq	20,634,330	53,398,967	0.00%
2024-05-24	2.64	2.66	2.60	2.61	2.59	qfq	15,128,400	39,744,582	-1.14%
2024-05-23	2.71	2.72	2.62	2.64	2.61	qfq	18,772,200	49,919,800	-3.30%
2024-05-22	2.71	2.78	2.71	2.73	2.70	qfq	17,251,900	47,401,348	0.37%
2024-05-21	2.76	2.77	2.70	2.72	2.69	qfq	17,689,000	48,089,840	-1.45%
2024-05-20	2.77	2.80	2.74	2.76	2.73	qfq	14,889,000	41,169,226	-0.72%
2024-05-17	2.78	2.80	2.74	2.78	2.75	qfq	13,562,900	37,511,542	0.36%
2024-05-16	2.78	2.82	2.76	2.77	2.74	qfq	15,656,600	43,624,267	-0.72%
2024-05-15	2.80	2.83	2.78	2.79	2.76	qfq	13,136,600	36,838,143	-0.36%
2024-05-14	2.77	2.83	2.77	2.80	2.77	qfq	19,230,360	54,077,783	1.45%
2024-05-13	2.84	2.84	2.76	2.76	2.73	qfq	24,669,488	68,854,220	-2.82%
2024-05-10	2.88	2.91	2.84	2.84	2.81	qfq	19,935,000	57,118,538	-1.73%
2024-05-09	2.91	2.94	2.88	2.89	2.86	qfq	23,703,799	68,917,332	-0.34%
2024-05-08	2.94	3.05	2.89	2.90	2.87	qfq	33,576,284	98,934,488	-1.36%
2024-05-07	2.89	2.95	2.83	2.94	2.91	qfq	33,448,830	96,711,124	2.08%
2024-05-06	2.72	2.90	2.72	2.88	2.85	qfq	51,438,922	146,338,445	7.46%
2024-04-30	2.66	2.70	2.62	2.68	2.65	qfq	29,094,694	77,459,562	0.00%
2024-04-29	2.51	2.68	2.50	2.68	2.65	qfq	32,005,055	84,009,072	6.35%
2024-04-26	2.52	2.53	2.46	2.52	2.50	qfq	18,752,098	46,770,766	0.00%
2024-04-25	2.47	2.54	2.46	2.52	2.50	qfq	15,770,096	39,647,952	2.02%
2024-04-24	2.45	2.50	2.43	2.47	2.45	qfq	14,492,980	35,730,892	0.82%
2024-04-23	2.40	2.48	2.39	2.45	2.43	qfq	15,789,161	38,516,495	2.08%
2024-04-22	2.44	2.46	2.37	2.40	2.38	qfq	19,053,431	45,793,896	-2.04%
2024-04-19	2.46	2.51	2.43	2.45	2.43	qfq	18,805,300	46,359,093	-0.81%
2024-04-18	2.55	2.55	2.47	2.47	2.45	qfq	19,933,816	49,896,417	-3.14%
2024-04-17	2.41	2.57	2.41	2.55	2.53	qfq	25,173,800	63,563,764	6.25%
2024-04-16	2.59	2.62	2.39	2.40	2.38	qfq	32,896,701	81,464,911	-8.75%
2024-04-15	2.85	2.87	2.58	2.63	2.60	qfq	46,622,206	125,080,546	-8.36%
2024-04-12	2.88	2.95	2.86	2.87	2.84	qfq	20,372,700	59,099,423	-1.03%
2024-04-11	2.86	2.96	2.84	2.90	2.87	qfq	22,005,508	63,942,783	1.40%
2024-04-10	2.96	2.97	2.85	2.86	2.83	qfq	23,121,190	66,848,814	-3.38%
2024-04-09	2.83	2.99	2.83	2.96	2.93	qfq	33,450,446	97,404,190	4.23%
2024-04-08	2.92	2.92	2.82	2.84	2.81	qfq	27,208,422	77,955,935	-3.40%
2024-04-03	2.98	3.08	2.88	2.94	2.91	qfq	45,236,206	133,722,539	-1.34%
2024-04-02	3.04	3.04	2.96	2.98	2.95	qfq	47,362,619	141,444,987	-3.56%
2024-04-01	2.97	3.17	2.92	3.09	3.06	qfq	95,249,002	285,522,847	1.98%
2024-03-29	2.73	3.03	2.73	3.03	3.00	qfq	51,915,429	155,522,696	10.18%
2024-03-28	2.71	2.81	2.69	2.75	2.72	qfq	20,336,204	55,970,099	1.48%
2024-03-27	2.76	2.82	2.71	2.71	2.68	qfq	22,064,508	60,946,807	-2.17%
2024-03-26	2.72	2.78	2.71	2.77	2.74	qfq	21,691,692	59,558,287	1.84%
2024-03-25	2.78	2.81	2.72	2.72	2.69	qfq	20,603,499	57,036,867	-2.86%
2024-03-22	2.86	2.87	2.76	2.80	2.77	qfq	27,546,960	77,141,862	-2.78%
2024-03-21	2.89	2.91	2.85	2.88	2.85	qfq	20,855,400	60,034,509	-0.69%
2024-03-20	2.84	2.94	2.82	2.90	2.87	qfq	26,716,030	77,068,913	2.11%
2024-03-19	2.89	2.91	2.83	2.84	2.81	qfq	34,268,169	97,915,576	-1.73%
2024-03-18	2.78	2.92	2.75	2.89	2.86	qfq	49,214,207	139,471,520	4.71%
2024-03-15	2.67	2.78	2.67	2.76	2.73	qfq	32,195,021	87,980,813	2.99%
2024-03-14	2.69	2.73	2.64	2.68	2.65	qfq	18,780,796	50,554,479	0.00%
2024-03-13	2.75	2.75	2.65	2.68	2.65	qfq	23,144,109	62,110,293	-1.83%
2024-03-12	2.68	2.80	2.67	2.73	2.70	qfq	36,014,294	98,517,476	3.02%
2024-03-11	2.57	2.65	2.56	2.65	2.62	qfq	22,537,501	58,795,149	3.52%
2024-03-08	2.56	2.59	2.51	2.56	2.54	qfq	11,230,125	28,657,516	0.00%
2024-03-07	2.58	2.63	2.56	2.56	2.54	qfq	16,838,535	43,584,973	-1.16%
2024-03-06	2.58	2.62	2.57	2.59	2.57	qfq	13,109,095	33,982,736	-0.38%
2024-03-05	2.63	2.64	2.58	2.60	2.58	qfq	16,153,730	42,155,831	-1.89%
2024-03-04	2.62	2.68	2.60	2.65	2.62	qfq	21,546,558	56,762,259	1.15%
2024-03-01	2.60	2.64	2.58	2.62	2.59	qfq	20,728,100	54,024,667	1.16%
2024-02-29	2.50	2.60	2.47	2.59	2.57	qfq	28,098,127	71,816,799	2.37%
2024-02-28	2.69	2.81	2.52	2.53	2.51	qfq	44,848,696	120,126,658	-5.95%
2024-02-27	2.64	2.69	2.62	2.69	2.66	qfq	19,872,555	52,918,048	2.28%
2024-02-26	2.60	2.69	2.58	2.63	2.60	qfq	26,663,959	70,097,232	1.15%
2024-02-23	2.52	2.61	2.50	2.60	2.58	qfq	24,919,946	63,628,692	2.77%
2024-02-22	2.48	2.53	2.46	2.53	2.51	qfq	19,433,502	48,535,355	1.61%
2024-02-21	2.42	2.54	2.39	2.49	2.47	qfq	27,024,113	67,320,091	2.05%
2024-02-20	2.42	2.47	2.37	2.44	2.42	qfq	18,550,016	45,017,507	0.83%
2024-02-19	2.38	2.46	2.36	2.42	2.40	qfq	32,509,959	78,523,757	2.98%
2024-02-08	2.18	2.35	2.15	2.35	2.33	qfq	44,047,725	99,252,648	7.31%
2024-02-07	2.27	2.29	2.15	2.19	2.17	qfq	37,415,119	82,441,548	-3.95%
2024-02-06	2.14	2.37	2.05	2.28	2.26	qfq	35,188,161	77,196,224	1.79%
2024-02-05	2.47	2.48	2.24	2.24	2.22	qfq	34,042,742	77,979,460	-10.04%
2024-02-02	2.58	2.65	2.37	2.49	2.47	qfq	27,065,100	68,327,323	-3.49%
2024-02-01	2.68	2.68	2.58	2.58	2.56	qfq	24,988,099	65,324,919	-3.73%
2024-01-31	2.77	2.81	2.67	2.68	2.65	qfq	21,912,715	59,913,758	-3.25%
2024-01-30	2.85	2.88	2.77	2.77	2.74	qfq	15,591,914	43,951,912	-3.15%
2024-01-29	2.95	2.97	2.86	2.86	2.83	qfq	15,687,190	45,474,390	-3.05%
2024-01-26	2.91	3.01	2.91	2.95	2.92	qfq	18,807,903	55,782,455	1.03%
2024-01-25	2.80	2.94	2.80	2.92	2.89	qfq	20,290,000	58,211,603	3.91%
2024-01-24	2.77	2.82	2.70	2.81	2.78	qfq	19,277,017	53,334,098	2.18%
2024-01-23	2.74	2.76	2.69	2.75	2.72	qfq	21,576,037	59,029,362	0.36%
2024-01-22	2.90	2.92	2.71	2.74	2.71	qfq	23,406,980	65,847,670	-5.84%
2024-01-19	2.94	2.96	2.90	2.91	2.88	qfq	14,626,700	42,847,123	-1.36%
2024-01-18	2.99	2.99	2.87	2.95	2.92	qfq	29,939,000	87,433,027	-1.34%
2024-01-17	3.08	3.10	2.99	2.99	2.96	qfq	16,855,630	51,247,765	-2.92%
2024-01-16	3.12	3.13	3.04	3.08	3.05	qfq	19,895,650	61,306,064	-0.96%
2024-01-15	3.11	3.14	3.08	3.11	3.08	qfq	11,088,316	34,533,441	-0.32%
2024-01-12	3.14	3.17	3.11	3.12	3.09	qfq	14,686,562	46,120,612	-0.64%
2024-01-11	3.11	3.16	3.10	3.14	3.11	qfq	12,453,300	38,931,850	0.96%
2024-01-10	3.14	3.17	3.09	3.11	3.08	qfq	13,795,370	43,095,989	-1.27%
2024-01-09	3.13	3.18	3.12	3.15	3.12	qfq	13,861,669	43,574,360	0.32%
2024-01-08	3.21	3.21	3.13	3.14	3.11	qfq	18,147,600	57,529,980	-2.18%
2024-01-05	3.27	3.28	3.20	3.21	3.18	qfq	15,008,000	48,582,161	-1.83%
2024-01-04	3.27	3.29	3.25	3.27	3.24	qfq	13,342,160	43,589,596	-0.30%
2024-01-03	3.26	3.34	3.25	3.28	3.25	qfq	21,817,171	71,791,950	0.31%
2024-01-02	3.27	3.32	3.24	3.27	3.24	qfq	22,932,420	75,124,113	0.00%
2023-12-29	3.25	3.29	3.24	3.27	3.24	qfq	18,291,460	59,804,247	0.62%
2023-12-28	3.21	3.27	3.16	3.25	3.22	qfq	22,882,300	73,873,328	0.93%
2023-12-27	3.21	3.23	3.16	3.22	3.19	qfq	17,597,700	56,217,012	0.31%
2023-12-26	3.25	3.26	3.20	3.21	3.18	qfq	13,442,000	43,252,852	-0.93%
2023-12-25	3.26	3.28	3.21	3.24	3.21	qfq	15,148,400	49,041,892	-0.31%
2023-12-22	3.33	3.34	3.23	3.25	3.22	qfq	17,302,700	56,574,918	-2.11%
2023-12-21	3.31	3.34	3.27	3.32	3.29	qfq	15,113,756	49,878,703	0.00%
2023-12-20	3.36	3.38	3.32	3.32	3.29	qfq	10,395,000	34,794,450	-0.90%
2023-12-19	3.38	3.40	3.32	3.35	3.32	qfq	16,857,850	56,517,930	-1.18%
2023-12-18	3.42	3.47	3.38	3.39	3.36	qfq	14,754,598	50,469,770	-0.88%
2023-12-15	3.49	3.49	3.42	3.42	3.39	qfq	15,984,698	55,011,862	-1.16%
2023-12-14	3.51	3.56	3.46	3.46	3.43	qfq	17,853,940	62,567,727	-1.70%
2023-12-13	3.48	3.58	3.47	3.52	3.49	qfq	20,112,050	71,189,639	1.15%
2023-12-12	3.48	3.50	3.45	3.48	3.45	qfq	14,970,243	51,971,394	-0.29%
2023-12-11	3.50	3.51	3.45	3.49	3.46	qfq	22,176,940	77,030,348	-0.57%
2023-12-08	3.56	3.56	3.50	3.51	3.48	qfq	22,442,706	79,166,645	-0.85%
2023-12-07	3.61	3.61	3.54	3.54	3.51	qfq	15,786,700	56,310,538	-1.94%
2023-12-06	3.59	3.63	3.55	3.61	3.58	qfq	14,770,400	53,062,830	0.00%
2023-12-05	3.64	3.66	3.60	3.61	3.58	qfq	14,419,800	52,213,764	-0.82%
2023-12-04	3.64	3.67	3.60	3.64	3.61	qfq	15,728,063	57,287,534	0.00%
2023-12-01	3.63	3.68	3.61	3.64	3.61	qfq	18,105,530	66,146,792	0.00%
2023-11-30	3.62	3.65	3.60	3.64	3.61	qfq	13,665,600	49,555,817	0.28%
2023-11-29	3.67	3.69	3.61	3.63	3.60	qfq	14,961,387	54,433,595	-0.82%
2023-11-28	3.66	3.69	3.60	3.66	3.63	qfq	17,736,076	64,655,617	-0.27%
2023-11-27	3.72	3.75	3.66	3.67	3.63	qfq	20,181,250	74,535,936	-1.34%
2023-11-24	3.72	3.76	3.69	3.72	3.68	qfq	24,605,463	91,731,040	0.27%
2023-11-23	3.66	3.72	3.66	3.71	3.67	qfq	20,174,850	74,650,073	1.64%
2023-11-22	3.66	3.70	3.64	3.65	3.62	qfq	13,471,200	49,506,988	-0.54%
2023-11-21	3.69	3.70	3.65	3.67	3.63	qfq	16,611,455	61,104,775	-0.54%
2023-11-20	3.59	3.69	3.59	3.69	3.65	qfq	21,934,830	80,437,304	2.50%
2023-11-17	3.55	3.60	3.53	3.60	3.57	qfq	11,625,700	41,520,003	1.41%
2023-11-16	3.58	3.58	3.54	3.55	3.52	qfq	11,664,200	41,533,314	-0.84%
2023-11-15	3.60	3.61	3.56	3.58	3.55	qfq	13,794,800	49,408,057	0.28%
2023-11-14	3.58	3.61	3.56	3.57	3.54	qfq	9,705,400	34,734,765	-0.28%
2023-11-13	3.59	3.61	3.55	3.58	3.55	qfq	12,066,530	43,090,981	0.00%
2023-11-10	3.54	3.61	3.51	3.58	3.55	qfq	15,136,042	54,109,907	0.85%
2023-11-09	3.60	3.63	3.55	3.55	3.52	qfq	13,134,400	46,874,492	-1.66%
2023-11-08	3.60	3.63	3.58	3.61	3.58	qfq	15,422,775	55,678,222	0.84%
2023-11-07	3.59	3.60	3.55	3.58	3.55	qfq	14,214,554	50,893,685	-0.28%
2023-11-06	3.57	3.62	3.57	3.59	3.56	qfq	17,673,137	63,517,589	1.13%
2023-11-03	3.61	3.63	3.54	3.55	3.52	qfq	17,810,700	63,685,591	-1.93%
2023-11-02	3.61	3.65	3.58	3.62	3.59	qfq	22,507,424	81,385,695	-0.28%
2023-11-01	3.61	3.64	3.59	3.63	3.60	qfq	24,364,900	88,125,615	1.11%
2023-10-31	3.58	3.62	3.56	3.59	3.56	qfq	29,231,581	105,221,707	0.00%
2023-10-30	3.48	3.60	3.47	3.59	3.56	qfq	35,011,012	125,026,831	3.16%
2023-10-27	3.36	3.49	3.33	3.48	3.45	qfq	27,424,237	94,143,913	3.88%
2023-10-26	3.34	3.37	3.29	3.35	3.32	qfq	11,873,100	39,543,911	0.00%
2023-10-25	3.29	3.37	3.28	3.35	3.32	qfq	15,929,800	53,201,423	2.13%
2023-10-24	3.21	3.29	3.20	3.28	3.25	qfq	13,400,131	43,559,301	2.18%
2023-10-23	3.28	3.30	3.19	3.21	3.18	qfq	16,016,033	51,908,907	-2.43%
2023-10-20	3.32	3.34	3.27	3.29	3.26	qfq	15,930,585	52,557,370	-1.20%
2023-10-19	3.38	3.41	3.32	3.33	3.30	qfq	16,267,978	54,553,325	-2.06%
2023-10-18	3.50	3.51	3.39	3.40	3.37	qfq	15,940,000	54,747,735	-3.13%
2023-10-17	3.54	3.56	3.48	3.51	3.48	qfq	13,634,700	47,816,460	-0.85%
2023-10-16	3.57	3.62	3.51	3.54	3.51	qfq	15,271,400	54,286,599	-0.84%
2023-10-13	3.53	3.62	3.51	3.57	3.54	qfq	23,519,600	84,088,469	0.85%
2023-10-12	3.50	3.57	3.49	3.54	3.51	qfq	17,343,200	61,361,959	1.43%
2023-10-11	3.45	3.55	3.44	3.49	3.46	qfq	17,758,488	62,316,030	1.45%
2023-10-10	3.52	3.53	3.43	3.44	3.41	qfq	15,375,143	53,233,884	-1.71%
2023-10-09	3.53	3.54	3.46	3.50	3.47	qfq	17,905,600	62,558,542	-0.85%
2023-09-28	3.57	3.58	3.51	3.53	3.50	qfq	14,993,300	53,019,705	-1.12%
2023-09-27	3.49	3.58	3.49	3.57	3.54	qfq	22,689,400	80,732,717	2.00%
2023-09-26	3.53	3.55	3.49	3.50	3.47	qfq	9,503,300	33,466,027	-0.85%
2023-09-25	3.51	3.57	3.49	3.53	3.50	qfq	12,442,300	44,026,818	0.28%
2023-09-22	3.46	3.53	3.44	3.52	3.49	qfq	11,080,800	38,637,375	1.15%
2023-09-21	3.52	3.53	3.48	3.48	3.45	qfq	9,790,000	34,243,230	-1.42%
2023-09-20	3.52	3.57	3.50	3.53	3.50	qfq	11,988,200	42,434,032	0.28%
2023-09-19	3.53	3.57	3.51	3.52	3.49	qfq	11,505,151	40,654,401	-0.28%
2023-09-18	3.54	3.56	3.51	3.53	3.50	qfq	12,463,500	44,000,935	-0.28%
2023-09-15	3.46	3.55	3.45	3.54	3.51	qfq	22,402,075	78,891,657	2.61%
2023-09-14	3.49	3.50	3.43	3.45	3.42	qfq	11,108,900	38,461,960	-0.29%
2023-09-13	3.52	3.53	3.45	3.46	3.43	qfq	16,904,300	58,902,538	-1.98%
2023-09-12	3.46	3.56	3.45	3.53	3.50	qfq	27,500,620	96,920,374	2.02%
2023-09-11	3.38	3.47	3.37	3.46	3.43	qfq	15,902,600	54,717,666	2.67%
2023-09-08	3.37	3.38	3.36	3.37	3.34	qfq	6,127,890	20,662,003	-0.30%
2023-09-07	3.45	3.46	3.38	3.38	3.35	qfq	10,196,100	34,713,427	-2.03%
2023-09-06	3.43	3.46	3.40	3.45	3.42	qfq	7,998,200	27,490,575	0.58%
2023-09-05	3.47	3.47	3.42	3.43	3.40	qfq	10,333,600	35,522,473	-1.15%
2023-09-04	3.41	3.47	3.41	3.47	3.44	qfq	12,550,445	43,238,859	1.76%
2023-09-01	3.43	3.44	3.40	3.41	3.38	qfq	10,596,300	36,185,898	-1.16%
2023-08-31	3.43	3.46	3.37	3.45	3.42	qfq	15,140,130	51,618,331	0.29%
2023-08-30	3.45	3.48	3.42	3.44	3.41	qfq	14,299,430	49,314,172	-0.86%
2023-08-29	3.45	3.48	3.42	3.47	3.44	qfq	18,442,100	63,682,273	0.87%
2023-08-28	3.50	3.53	3.42	3.44	3.41	qfq	29,042,676	101,006,546	2.38%
2023-08-25	3.36	3.43	3.34	3.36	3.33	qfq	16,183,447	54,838,237	-0.30%
2023-08-24	3.39	3.41	3.34	3.37	3.34	qfq	14,548,688	49,130,094	-0.59%
2023-08-23	3.43	3.47	3.38	3.39	3.36	qfq	16,265,407	55,724,424	-1.17%
2023-08-22	3.47	3.50	3.38	3.43	3.40	qfq	23,050,117	78,701,365	-1.15%
2023-08-21	3.50	3.55	3.45	3.47	3.44	qfq	23,278,560	81,226,033	-1.70%
2023-08-18	3.70	3.72	3.53	3.53	3.50	qfq	50,878,107	183,172,481	-5.87%
2023-08-17	3.70	3.85	3.68	3.75	3.71	qfq	50,683,832	189,958,172	0.81%
2023-08-16	3.79	3.90	3.72	3.72	3.68	qfq	58,878,009	222,619,901	-3.13%
2023-08-15	3.73	3.88	3.67	3.84	3.80	qfq	81,043,313	308,069,999	1.32%
2023-08-14	3.66	3.80	3.64	3.79	3.75	qfq	66,323,294	247,909,974	2.16%
2023-08-11	3.61	3.85	3.59	3.71	3.67	qfq	72,928,738	273,028,049	3.06%
2023-08-10	3.65	3.66	3.58	3.60	3.57	qfq	18,170,630	65,578,919	-1.10%
2023-08-09	3.59	3.69	3.55	3.64	3.61	qfq	35,038,193	127,417,666	1.11%
2023-08-08	3.52	3.61	3.49	3.60	3.57	qfq	18,541,904	66,059,601	1.69%
2023-08-07	3.59	3.60	3.51	3.54	3.51	qfq	13,942,741	49,378,719	-1.67%
2023-08-04	3.64	3.65	3.60	3.60	3.57	qfq	15,558,156	56,260,828	-1.37%
2023-08-03	3.53	3.65	3.52	3.65	3.62	qfq	27,028,932	97,413,564	3.11%
2023-08-02	3.57	3.58	3.53	3.54	3.51	qfq	13,414,907	47,530,382	-0.84%
2023-08-01	3.58	3.60	3.56	3.57	3.54	qfq	13,382,103	47,867,624	0.00%
2023-07-31	3.56	3.59	3.55	3.57	3.54	qfq	14,649,219	52,298,025	0.56%
2023-07-28	3.53	3.57	3.49	3.55	3.52	qfq	19,093,020	67,605,115	0.57%
2023-07-27	3.54	3.57	3.52	3.53	3.50	qfq	17,127,800	60,658,846	-0.28%
2023-07-26	3.52	3.55	3.51	3.54	3.51	qfq	13,601,270	48,028,910	0.57%
2023-07-25	3.49	3.53	3.48	3.52	3.49	qfq	15,690,100	55,091,973	0.86%
2023-07-24	3.47	3.50	3.45	3.49	3.46	qfq	13,804,500	47,964,949	0.58%
2023-07-21	3.41	3.47	3.39	3.47	3.44	qfq	18,186,300	62,730,024	2.06%
2023-07-20	3.40	3.43	3.39	3.40	3.37	qfq	14,935,500	50,990,573	0.00%
2023-07-19	3.38	3.41	3.37	3.40	3.37	qfq	6,352,100	21,555,095	0.29%
2023-07-18	3.36	3.40	3.33	3.39	3.36	qfq	9,931,584	33,395,574	0.89%