SECURITY DETAIL · RAW DATA

山东钢铁600022.SH

ASSECNYSTOCK

最近收盘价1.322026-07-17

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）134,621,695

成交额（元）180,624,504

日线记录728

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 1456 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 728 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	1.33	1.36	1.32	1.32	1.32	qfq	134,621,695	180,624,504	-0.75%
2026-07-16	1.35	1.36	1.31	1.33	1.33	qfq	118,392,080	157,259,529	-1.48%
2026-07-15	1.32	1.37	1.31	1.35	1.35	qfq	133,309,221	179,566,680	3.05%
2026-07-14	1.29	1.33	1.28	1.31	1.31	qfq	107,272,054	140,503,571	2.34%
2026-07-13	1.29	1.31	1.28	1.28	1.28	qfq	91,454,175	117,993,576	-0.78%
2026-07-10	1.26	1.30	1.24	1.29	1.29	qfq	110,381,589	140,595,954	2.38%
2026-07-09	1.27	1.28	1.25	1.26	1.26	qfq	71,904,383	90,881,590	-0.79%
2026-07-08	1.28	1.29	1.26	1.27	1.27	qfq	92,829,150	118,252,088	0.00%
2026-07-07	1.28	1.30	1.25	1.27	1.27	qfq	110,223,071	140,270,968	0.00%
2026-07-06	1.28	1.29	1.26	1.27	1.27	qfq	68,534,780	87,489,450	0.00%
2026-07-03	1.27	1.29	1.26	1.27	1.27	qfq	59,829,434	76,292,272	0.00%
2026-07-02	1.28	1.30	1.26	1.27	1.27	qfq	84,033,809	107,339,083	0.00%
2026-07-01	1.25	1.29	1.24	1.27	1.27	qfq	92,829,468	117,646,336	2.42%
2026-06-30	1.24	1.26	1.23	1.24	1.24	qfq	76,368,147	95,045,865	0.00%
2026-06-29	1.23	1.25	1.21	1.24	1.24	qfq	69,465,242	85,707,269	0.81%
2026-06-26	1.25	1.26	1.22	1.23	1.23	qfq	64,710,631	79,961,207	-1.60%
2026-06-25	1.27	1.28	1.24	1.25	1.25	qfq	73,409,083	92,230,606	-1.57%
2026-06-24	1.30	1.30	1.27	1.27	1.27	qfq	60,409,692	77,294,662	-1.55%
2026-06-23	1.29	1.32	1.28	1.29	1.29	qfq	78,977,534	102,725,912	-0.77%
2026-06-22	1.29	1.31	1.26	1.30	1.30	qfq	81,440,387	104,643,340	0.00%
2026-06-18	1.29	1.32	1.28	1.30	1.30	qfq	65,939,230	85,778,485	0.00%
2026-06-17	1.33	1.33	1.29	1.30	1.30	qfq	69,356,455	90,400,979	-1.52%
2026-06-16	1.35	1.35	1.32	1.32	1.32	qfq	60,822,221	80,768,023	-1.49%
2026-06-15	1.33	1.37	1.33	1.34	1.34	qfq	109,700,127	148,001,126	0.75%
2026-06-12	1.28	1.33	1.28	1.33	1.33	qfq	105,489,267	138,264,091	3.91%
2026-06-11	1.28	1.29	1.26	1.28	1.28	qfq	60,165,166	76,893,292	0.00%
2026-06-10	1.28	1.29	1.26	1.28	1.28	qfq	67,100,990	85,613,503	-0.78%
2026-06-09	1.31	1.31	1.28	1.29	1.29	qfq	61,790,087	79,852,752	-1.53%
2026-06-08	1.31	1.33	1.29	1.31	1.31	qfq	88,698,292	115,994,144	-0.76%
2026-06-05	1.31	1.34	1.31	1.32	1.32	qfq	70,980,713	94,106,557	0.76%
2026-06-04	1.33	1.34	1.30	1.31	1.31	qfq	67,423,134	88,873,592	-1.50%
2026-06-03	1.35	1.35	1.33	1.33	1.33	qfq	74,319,692	99,429,539	-1.48%
2026-06-02	1.37	1.37	1.34	1.35	1.35	qfq	92,305,567	124,990,798	-1.46%
2026-06-01	1.34	1.37	1.33	1.37	1.37	qfq	88,290,651	119,742,829	2.24%
2026-05-29	1.32	1.35	1.32	1.34	1.34	qfq	95,657,955	127,995,000	1.52%
2026-05-28	1.32	1.33	1.31	1.32	1.32	qfq	51,803,219	68,406,064	0.00%
2026-05-27	1.35	1.36	1.30	1.32	1.32	qfq	90,170,424	119,689,923	-2.22%
2026-05-26	1.35	1.36	1.34	1.35	1.35	qfq	72,698,295	98,169,672	0.00%
2026-05-25	1.35	1.36	1.34	1.35	1.35	qfq	77,351,479	104,501,906	0.75%
2026-05-22	1.34	1.36	1.33	1.34	1.34	qfq	61,683,188	82,794,228	0.00%
2026-05-21	1.36	1.38	1.33	1.34	1.34	qfq	108,758,182	147,865,764	-1.47%
2026-05-20	1.39	1.40	1.36	1.36	1.36	qfq	62,511,886	85,666,277	-2.16%
2026-05-19	1.39	1.40	1.38	1.39	1.39	qfq	53,307,536	74,079,283	0.00%
2026-05-18	1.38	1.39	1.36	1.39	1.39	qfq	80,896,997	111,126,504	0.72%
2026-05-15	1.41	1.42	1.37	1.38	1.38	qfq	101,094,978	140,786,435	-2.13%
2026-05-14	1.43	1.44	1.41	1.41	1.41	qfq	96,069,884	136,408,169	-2.08%
2026-05-13	1.43	1.44	1.42	1.44	1.44	qfq	68,955,386	98,721,339	0.70%
2026-05-12	1.45	1.45	1.43	1.43	1.43	qfq	71,095,920	102,342,050	-1.38%
2026-05-11	1.46	1.46	1.44	1.45	1.45	qfq	85,864,742	124,413,981	0.00%
2026-05-08	1.45	1.46	1.44	1.45	1.45	qfq	74,978,665	108,778,163	0.00%
2026-05-07	1.46	1.47	1.44	1.45	1.45	qfq	95,762,488	139,145,658	-0.68%
2026-05-06	1.45	1.47	1.44	1.46	1.46	qfq	128,182,573	186,523,535	1.39%
2026-04-30	1.46	1.47	1.44	1.44	1.44	qfq	99,664,440	144,730,693	-1.37%
2026-04-29	1.44	1.47	1.43	1.46	1.46	qfq	91,946,704	134,006,458	1.39%
2026-04-28	1.43	1.45	1.42	1.44	1.44	qfq	49,825,313	71,529,640	0.70%
2026-04-27	1.44	1.45	1.42	1.43	1.43	qfq	90,808,578	130,079,547	-1.38%
2026-04-24	1.46	1.47	1.44	1.45	1.45	qfq	104,725,750	151,823,435	-1.36%
2026-04-23	1.50	1.51	1.46	1.47	1.47	qfq	170,260,073	250,970,655	-2.65%
2026-04-22	1.51	1.52	1.50	1.51	1.51	qfq	55,169,406	83,463,613	-0.66%
2026-04-21	1.51	1.52	1.50	1.52	1.52	qfq	60,935,835	92,115,377	0.66%
2026-04-20	1.50	1.52	1.49	1.51	1.51	qfq	78,392,593	118,244,253	0.00%
2026-04-17	1.51	1.52	1.50	1.51	1.51	qfq	63,622,007	95,957,585	0.00%
2026-04-16	1.50	1.52	1.50	1.51	1.51	qfq	76,604,256	115,600,341	0.67%
2026-04-15	1.52	1.53	1.50	1.50	1.50	qfq	82,005,386	124,034,697	-1.32%
2026-04-14	1.54	1.55	1.50	1.52	1.52	qfq	132,127,556	200,987,327	-1.30%
2026-04-13	1.53	1.55	1.52	1.54	1.54	qfq	111,553,841	171,055,620	0.00%
2026-04-10	1.53	1.55	1.53	1.54	1.54	qfq	95,407,303	146,876,208	0.65%
2026-04-09	1.53	1.55	1.52	1.53	1.53	qfq	122,547,154	187,791,703	-0.65%
2026-04-08	1.52	1.54	1.51	1.54	1.54	qfq	128,515,838	196,374,120	2.67%
2026-04-07	1.48	1.50	1.47	1.50	1.50	qfq	80,578,749	120,036,012	0.67%
2026-04-03	1.51	1.52	1.47	1.49	1.49	qfq	114,332,356	170,278,842	-1.32%
2026-04-02	1.53	1.54	1.50	1.51	1.51	qfq	121,801,034	184,549,718	-1.31%
2026-04-01	1.54	1.55	1.52	1.53	1.53	qfq	116,501,650	178,540,353	0.66%
2026-03-31	1.54	1.56	1.52	1.52	1.52	qfq	116,462,190	179,175,668	-1.30%
2026-03-30	1.51	1.55	1.50	1.54	1.54	qfq	131,249,867	200,442,921	0.65%
2026-03-27	1.49	1.54	1.48	1.53	1.53	qfq	128,407,708	194,618,789	1.32%
2026-03-26	1.55	1.56	1.50	1.51	1.51	qfq	171,417,460	261,803,772	-2.58%
2026-03-25	1.52	1.56	1.50	1.55	1.55	qfq	187,753,341	287,698,226	2.65%
2026-03-24	1.49	1.52	1.45	1.51	1.51	qfq	203,874,675	302,770,342	2.72%
2026-03-23	1.51	1.52	1.46	1.47	1.47	qfq	206,255,597	308,292,411	-4.55%
2026-03-20	1.58	1.60	1.53	1.54	1.54	qfq	224,216,971	349,449,478	-2.53%
2026-03-19	1.65	1.66	1.58	1.58	1.58	qfq	297,692,038	478,957,485	-5.39%
2026-03-18	1.70	1.72	1.66	1.67	1.67	qfq	247,817,165	416,883,958	-2.34%
2026-03-17	1.67	1.77	1.67	1.71	1.71	qfq	313,229,724	538,897,588	2.40%
2026-03-16	1.73	1.75	1.66	1.67	1.67	qfq	248,777,532	420,039,461	-4.02%
2026-03-13	1.72	1.80	1.72	1.74	1.74	qfq	252,748,044	444,104,585	0.00%
2026-03-12	1.68	1.74	1.67	1.74	1.74	qfq	290,194,351	498,632,112	3.57%
2026-03-11	1.66	1.69	1.63	1.68	1.68	qfq	221,222,215	365,710,592	0.60%
2026-03-10	1.69	1.71	1.66	1.67	1.67	qfq	204,887,644	344,515,831	-1.18%
2026-03-09	1.70	1.71	1.66	1.69	1.69	qfq	169,232,244	285,658,819	-0.59%
2026-03-06	1.68	1.71	1.65	1.70	1.70	qfq	155,407,905	262,064,037	1.19%
2026-03-05	1.71	1.73	1.67	1.68	1.68	qfq	167,092,256	283,226,537	-1.18%
2026-03-04	1.69	1.75	1.68	1.70	1.70	qfq	193,391,746	330,384,118	-0.58%
2026-03-03	1.75	1.79	1.70	1.71	1.71	qfq	240,047,673	415,505,251	-2.84%
2026-03-02	1.77	1.79	1.72	1.76	1.76	qfq	258,555,494	453,905,808	-0.56%
2026-02-27	1.76	1.82	1.73	1.77	1.77	qfq	316,432,605	562,636,496	1.14%
2026-02-26	1.74	1.83	1.71	1.75	1.75	qfq	532,626,633	941,965,697	0.57%
2026-02-25	1.64	1.80	1.63	1.74	1.74	qfq	572,507,542	1,004,512,947	6.10%
2026-02-24	1.60	1.65	1.59	1.64	1.64	qfq	184,508,468	300,203,870	3.80%
2026-02-13	1.64	1.64	1.57	1.58	1.58	qfq	169,202,380	271,101,386	-3.66%
2026-02-12	1.64	1.66	1.61	1.64	1.64	qfq	135,219,145	221,630,753	0.00%
2026-02-11	1.62	1.65	1.61	1.64	1.64	qfq	118,599,649	193,599,693	1.23%
2026-02-10	1.63	1.64	1.60	1.62	1.62	qfq	105,071,237	170,161,948	-0.61%
2026-02-09	1.62	1.65	1.61	1.63	1.63	qfq	157,409,890	256,987,840	1.24%
2026-02-06	1.61	1.64	1.59	1.61	1.61	qfq	118,962,780	192,239,592	-0.62%
2026-02-05	1.64	1.65	1.61	1.62	1.62	qfq	141,557,050	230,908,903	-1.82%
2026-02-04	1.59	1.65	1.58	1.65	1.65	qfq	182,166,186	295,205,766	3.13%
2026-02-03	1.56	1.60	1.55	1.60	1.60	qfq	141,477,770	222,884,438	3.23%
2026-02-02	1.63	1.64	1.53	1.55	1.55	qfq	216,974,086	344,219,822	-6.06%
2026-01-30	1.69	1.70	1.61	1.65	1.65	qfq	214,515,027	352,955,851	-2.94%
2026-01-29	1.67	1.73	1.66	1.70	1.70	qfq	311,771,461	529,199,971	2.41%
2026-01-28	1.63	1.67	1.61	1.66	1.66	qfq	200,448,926	330,371,752	1.84%
2026-01-27	1.65	1.66	1.61	1.63	1.63	qfq	162,089,187	264,147,215	-1.21%
2026-01-26	1.63	1.68	1.62	1.65	1.65	qfq	206,901,435	340,549,006	0.61%
2026-01-23	1.62	1.65	1.60	1.64	1.64	qfq	171,780,201	278,024,885	1.23%
2026-01-22	1.57	1.62	1.56	1.62	1.62	qfq	202,109,721	323,266,464	3.18%
2026-01-21	1.55	1.57	1.54	1.57	1.57	qfq	120,987,580	188,351,185	1.29%
2026-01-20	1.52	1.56	1.51	1.55	1.55	qfq	125,915,030	192,807,350	1.97%
2026-01-19	1.52	1.54	1.51	1.52	1.52	qfq	98,658,858	150,490,359	0.00%
2026-01-16	1.56	1.57	1.51	1.52	1.52	qfq	134,149,860	205,834,032	-1.94%
2026-01-15	1.57	1.58	1.55	1.55	1.55	qfq	104,795,791	163,705,226	-1.90%
2026-01-14	1.57	1.62	1.57	1.58	1.58	qfq	174,800,021	278,407,024	0.00%
2026-01-13	1.60	1.61	1.56	1.58	1.58	qfq	164,691,440	260,989,583	-1.25%
2026-01-12	1.56	1.61	1.55	1.60	1.60	qfq	191,200,087	301,432,943	3.23%
2026-01-09	1.54	1.57	1.54	1.55	1.55	qfq	135,365,614	210,163,369	0.00%
2026-01-08	1.54	1.56	1.52	1.55	1.55	qfq	122,461,252	189,010,543	0.65%
2026-01-07	1.55	1.56	1.53	1.54	1.54	qfq	99,570,985	153,580,439	0.00%
2026-01-06	1.51	1.55	1.50	1.54	1.54	qfq	141,517,071	216,247,932	1.99%
2026-01-05	1.51	1.52	1.50	1.51	1.51	qfq	81,815,771	123,558,255	0.00%
2025-12-31	1.53	1.53	1.50	1.51	1.51	qfq	69,641,560	105,187,218	-0.66%
2025-12-30	1.53	1.54	1.51	1.52	1.52	qfq	80,024,609	122,024,772	-0.65%
2025-12-29	1.54	1.56	1.53	1.53	1.53	qfq	83,809,926	129,151,318	0.00%
2025-12-26	1.53	1.57	1.52	1.53	1.53	qfq	102,844,205	158,147,051	0.66%
2025-12-25	1.52	1.54	1.51	1.52	1.52	qfq	62,672,591	95,550,186	0.00%
2025-12-24	1.52	1.53	1.51	1.52	1.52	qfq	59,978,764	91,137,030	0.00%
2025-12-23	1.54	1.55	1.52	1.52	1.52	qfq	82,698,564	126,622,111	-1.30%
2025-12-22	1.52	1.56	1.51	1.54	1.54	qfq	135,892,018	210,054,345	1.32%
2025-12-19	1.48	1.52	1.48	1.52	1.52	qfq	121,554,588	182,868,789	2.70%
2025-12-18	1.47	1.49	1.47	1.48	1.48	qfq	57,272,814	84,982,651	0.68%
2025-12-17	1.47	1.49	1.46	1.47	1.47	qfq	76,773,864	112,958,137	0.00%
2025-12-16	1.50	1.51	1.47	1.47	1.47	qfq	94,603,011	140,078,852	-2.00%
2025-12-15	1.50	1.52	1.49	1.50	1.50	qfq	112,342,193	169,079,950	-0.66%
2025-12-12	1.49	1.51	1.48	1.51	1.51	qfq	173,383,485	258,720,798	1.34%
2025-12-11	1.51	1.51	1.48	1.49	1.49	qfq	82,611,559	123,478,651	-1.32%
2025-12-10	1.49	1.52	1.49	1.51	1.51	qfq	80,169,432	120,917,826	0.67%
2025-12-09	1.53	1.53	1.49	1.50	1.50	qfq	69,184,100	104,416,125	-1.96%
2025-12-08	1.52	1.54	1.51	1.53	1.53	qfq	96,114,070	146,648,154	0.66%
2025-12-05	1.50	1.52	1.48	1.52	1.52	qfq	75,345,636	113,343,116	1.33%
2025-12-04	1.52	1.52	1.49	1.50	1.50	qfq	86,377,675	129,716,262	-0.66%
2025-12-03	1.51	1.53	1.51	1.51	1.51	qfq	69,977,814	106,244,347	-0.66%
2025-12-02	1.53	1.53	1.50	1.52	1.52	qfq	84,213,260	127,621,145	0.00%
2025-12-01	1.50	1.53	1.50	1.52	1.52	qfq	112,796,547	170,967,411	2.01%
2025-11-28	1.47	1.50	1.46	1.49	1.49	qfq	108,091,826	160,126,857	0.68%
2025-11-27	1.49	1.49	1.47	1.48	1.48	qfq	67,541,410	100,037,911	0.00%
2025-11-26	1.47	1.50	1.47	1.48	1.48	qfq	114,067,980	169,521,058	0.68%
2025-11-25	1.48	1.49	1.46	1.47	1.47	qfq	87,061,701	128,684,264	-0.68%
2025-11-24	1.49	1.50	1.46	1.48	1.48	qfq	136,716,736	201,473,960	-0.67%
2025-11-21	1.54	1.54	1.48	1.49	1.49	qfq	144,176,364	217,164,579	-3.25%
2025-11-20	1.55	1.57	1.54	1.54	1.54	qfq	104,018,614	161,565,695	-0.65%
2025-11-19	1.59	1.60	1.54	1.55	1.55	qfq	153,358,353	239,457,861	-3.13%
2025-11-18	1.69	1.70	1.59	1.60	1.60	qfq	220,475,551	358,384,151	-5.33%
2025-11-17	1.70	1.71	1.67	1.69	1.69	qfq	106,387,311	179,775,735	0.00%
2025-11-14	1.65	1.71	1.65	1.69	1.69	qfq	201,918,029	341,347,307	2.42%
2025-11-13	1.63	1.66	1.62	1.65	1.65	qfq	149,731,031	246,849,049	0.61%
2025-11-12	1.65	1.66	1.62	1.64	1.64	qfq	115,446,800	189,242,367	-0.61%
2025-11-11	1.64	1.66	1.63	1.65	1.65	qfq	128,379,208	211,028,502	0.61%
2025-11-10	1.65	1.65	1.62	1.64	1.64	qfq	104,125,322	170,417,531	0.00%
2025-11-07	1.64	1.67	1.63	1.64	1.64	qfq	130,509,041	215,008,913	0.00%
2025-11-06	1.64	1.65	1.62	1.64	1.64	qfq	93,364,713	153,000,030	0.00%
2025-11-05	1.62	1.65	1.61	1.64	1.64	qfq	108,821,450	177,819,259	0.61%
2025-11-04	1.64	1.65	1.61	1.63	1.63	qfq	107,948,870	176,040,220	0.00%
2025-11-03	1.62	1.64	1.61	1.63	1.63	qfq	104,617,960	170,285,105	1.24%
2025-10-31	1.61	1.65	1.61	1.61	1.61	qfq	127,249,416	207,252,866	-0.62%
2025-10-30	1.61	1.64	1.60	1.62	1.62	qfq	114,098,758	185,118,863	0.62%
2025-10-29	1.60	1.62	1.57	1.61	1.61	qfq	101,746,947	161,859,966	0.63%
2025-10-28	1.64	1.64	1.59	1.60	1.60	qfq	118,788,475	191,728,984	-2.44%
2025-10-27	1.64	1.66	1.62	1.64	1.64	qfq	138,520,696	227,197,229	0.61%
2025-10-24	1.66	1.68	1.62	1.63	1.63	qfq	127,608,752	209,201,477	-2.40%
2025-10-23	1.67	1.67	1.63	1.67	1.67	qfq	101,988,712	168,317,393	0.00%
2025-10-22	1.65	1.67	1.64	1.67	1.67	qfq	98,233,528	162,807,342	0.60%
2025-10-21	1.63	1.66	1.62	1.66	1.66	qfq	113,469,825	187,105,039	1.84%
2025-10-20	1.61	1.64	1.60	1.63	1.63	qfq	134,045,573	217,296,816	1.88%
2025-10-17	1.60	1.65	1.59	1.60	1.60	qfq	138,404,888	224,736,306	0.00%
2025-10-16	1.63	1.64	1.59	1.60	1.60	qfq	106,955,954	171,889,169	-2.44%
2025-10-15	1.63	1.67	1.62	1.64	1.64	qfq	124,306,268	203,965,155	0.61%
2025-10-14	1.67	1.69	1.62	1.63	1.63	qfq	181,304,217	300,521,769	-2.40%
2025-10-13	1.60	1.68	1.59	1.67	1.67	qfq	229,942,550	376,370,670	2.45%
2025-10-10	1.59	1.67	1.58	1.63	1.63	qfq	275,055,244	448,879,162	3.82%
2025-10-09	1.50	1.57	1.50	1.57	1.57	qfq	158,083,146	244,058,970	5.37%
2025-09-30	1.49	1.51	1.48	1.49	1.49	qfq	60,229,490	90,207,011	0.00%
2025-09-29	1.47	1.50	1.43	1.49	1.49	qfq	128,066,679	188,181,251	1.36%
2025-09-26	1.48	1.49	1.47	1.47	1.47	qfq	66,486,434	98,190,353	-0.68%
2025-09-25	1.49	1.50	1.47	1.48	1.48	qfq	82,052,379	121,736,772	-0.67%
2025-09-24	1.48	1.50	1.47	1.49	1.49	qfq	66,955,248	99,675,678	0.00%
2025-09-23	1.53	1.54	1.47	1.49	1.49	qfq	124,613,315	185,651,854	-2.61%
2025-09-22	1.55	1.56	1.51	1.53	1.53	qfq	110,997,979	169,773,725	-1.29%
2025-09-19	1.60	1.64	1.54	1.55	1.55	qfq	164,055,895	260,327,440	-3.13%
2025-09-18	1.60	1.65	1.59	1.60	1.60	qfq	244,566,357	396,941,967	0.63%
2025-09-17	1.59	1.60	1.57	1.59	1.59	qfq	106,781,733	169,246,820	-0.63%
2025-09-16	1.55	1.60	1.55	1.60	1.60	qfq	210,771,205	333,357,291	2.56%
2025-09-15	1.54	1.58	1.52	1.56	1.56	qfq	134,603,207	208,059,230	1.96%
2025-09-12	1.50	1.55	1.49	1.53	1.53	qfq	147,104,424	224,094,535	2.00%
2025-09-11	1.49	1.51	1.48	1.50	1.50	qfq	46,146,991	69,011,304	0.67%
2025-09-10	1.50	1.51	1.48	1.49	1.49	qfq	51,206,308	76,450,064	-0.67%
2025-09-09	1.51	1.52	1.49	1.50	1.50	qfq	63,006,609	94,884,741	-0.66%
2025-09-08	1.49	1.52	1.48	1.51	1.51	qfq	74,437,703	111,688,535	2.03%
2025-09-05	1.48	1.50	1.47	1.48	1.48	qfq	57,056,262	84,550,166	0.00%
2025-09-04	1.49	1.50	1.47	1.48	1.48	qfq	60,944,082	90,510,756	-0.67%
2025-09-03	1.51	1.52	1.48	1.49	1.49	qfq	71,192,041	106,620,035	-1.97%
2025-09-02	1.53	1.54	1.51	1.52	1.52	qfq	63,781,083	97,067,491	-0.65%
2025-09-01	1.52	1.54	1.50	1.53	1.53	qfq	90,293,097	137,530,101	1.32%
2025-08-29	1.52	1.54	1.50	1.51	1.51	qfq	75,151,905	114,297,983	-0.66%
2025-08-28	1.51	1.53	1.48	1.52	1.52	qfq	105,241,316	158,761,035	0.66%
2025-08-27	1.57	1.57	1.51	1.51	1.51	qfq	97,321,516	149,748,575	-3.82%
2025-08-26	1.58	1.58	1.55	1.57	1.57	qfq	87,872,131	137,629,333	0.00%
2025-08-25	1.55	1.59	1.54	1.57	1.57	qfq	135,217,959	211,977,411	1.29%
2025-08-22	1.56	1.57	1.53	1.55	1.55	qfq	96,226,635	148,641,759	-0.64%
2025-08-21	1.54	1.57	1.54	1.56	1.56	qfq	117,230,845	182,434,031	1.30%
2025-08-20	1.55	1.56	1.53	1.54	1.54	qfq	101,381,218	156,239,243	-1.28%
2025-08-19	1.52	1.57	1.51	1.56	1.56	qfq	133,794,852	205,553,744	2.63%
2025-08-18	1.50	1.53	1.50	1.52	1.52	qfq	68,526,572	103,969,304	1.33%
2025-08-15	1.48	1.51	1.48	1.50	1.50	qfq	53,980,512	80,886,431	1.35%
2025-08-14	1.53	1.53	1.48	1.48	1.48	qfq	100,167,293	150,958,680	-2.63%
2025-08-13	1.54	1.55	1.52	1.52	1.52	qfq	58,411,443	89,592,575	-0.65%
2025-08-12	1.55	1.56	1.53	1.53	1.53	qfq	53,854,521	82,982,800	-1.29%
2025-08-11	1.54	1.56	1.54	1.55	1.55	qfq	82,052,338	127,077,566	0.00%
2025-08-08	1.53	1.55	1.52	1.55	1.55	qfq	89,111,315	137,116,414	1.31%
2025-08-07	1.53	1.54	1.51	1.53	1.53	qfq	75,395,923	115,147,355	0.00%
2025-08-06	1.53	1.55	1.51	1.53	1.53	qfq	65,330,310	99,917,318	0.00%
2025-08-05	1.51	1.54	1.51	1.53	1.53	qfq	58,932,332	90,068,559	1.32%
2025-08-04	1.51	1.53	1.50	1.51	1.51	qfq	62,714,685	94,747,961	-1.31%
2025-08-01	1.51	1.54	1.51	1.53	1.53	qfq	65,729,640	100,272,803	0.66%
2025-07-31	1.57	1.58	1.51	1.52	1.52	qfq	117,158,743	179,197,702	-3.18%
2025-07-30	1.56	1.60	1.55	1.57	1.57	qfq	128,904,620	203,660,288	0.64%
2025-07-29	1.52	1.57	1.52	1.56	1.56	qfq	106,012,010	163,830,487	1.96%
2025-07-28	1.55	1.55	1.51	1.53	1.53	qfq	114,051,982	174,034,653	-1.29%
2025-07-25	1.59	1.60	1.55	1.55	1.55	qfq	119,732,187	187,323,312	-2.52%
2025-07-24	1.54	1.60	1.53	1.59	1.59	qfq	199,839,275	314,902,093	2.58%
2025-07-23	1.58	1.65	1.54	1.55	1.55	qfq	276,397,608	438,851,454	-0.64%
2025-07-22	1.52	1.57	1.50	1.56	1.56	qfq	192,421,408	295,823,250	2.63%
2025-07-21	1.46	1.54	1.46	1.52	1.52	qfq	204,989,353	309,489,941	5.56%
2025-07-18	1.44	1.46	1.44	1.44	1.44	qfq	60,602,665	87,742,467	0.00%
2025-07-17	1.42	1.45	1.42	1.44	1.44	qfq	59,633,612	85,753,895	0.70%
2025-07-16	1.43	1.44	1.41	1.43	1.43	qfq	70,022,061	99,773,128	-0.69%
2025-07-15	1.45	1.47	1.42	1.44	1.44	qfq	97,056,447	140,065,896	-0.69%
2025-07-14	1.46	1.50	1.45	1.45	1.45	qfq	96,108,115	141,213,280	-1.36%
2025-07-11	1.45	1.50	1.44	1.47	1.47	qfq	172,460,105	254,097,104	2.08%
2025-07-10	1.42	1.45	1.42	1.44	1.44	qfq	115,957,724	166,848,552	0.70%
2025-07-09	1.44	1.47	1.42	1.43	1.43	qfq	187,159,956	270,171,404	2.14%
2025-07-08	1.37	1.42	1.36	1.40	1.40	qfq	115,177,882	160,110,527	1.45%
2025-07-07	1.38	1.40	1.37	1.38	1.38	qfq	72,399,539	100,092,252	0.00%
2025-07-04	1.36	1.42	1.36	1.38	1.38	qfq	136,704,183	190,783,690	0.73%
2025-07-03	1.36	1.40	1.34	1.37	1.37	qfq	161,880,662	221,199,808	-0.72%
2025-07-02	1.30	1.42	1.30	1.38	1.38	qfq	229,673,598	311,617,305	5.34%
2025-07-01	1.30	1.31	1.29	1.31	1.31	qfq	28,689,027	37,382,001	0.77%
2025-06-30	1.30	1.31	1.30	1.30	1.30	qfq	23,569,447	30,710,434	-0.76%
2025-06-27	1.31	1.32	1.30	1.31	1.31	qfq	66,856,300	87,428,279	0.77%
2025-06-26	1.31	1.32	1.30	1.30	1.30	qfq	33,506,495	43,783,346	-0.76%
2025-06-25	1.30	1.31	1.30	1.31	1.31	qfq	25,889,389	33,846,461	0.77%
2025-06-24	1.29	1.31	1.29	1.30	1.30	qfq	32,049,367	41,661,088	0.78%
2025-06-23	1.28	1.30	1.28	1.29	1.29	qfq	21,178,150	27,298,399	0.00%
2025-06-20	1.28	1.30	1.28	1.29	1.29	qfq	22,697,473	29,290,648	0.00%
2025-06-19	1.30	1.30	1.28	1.29	1.29	qfq	24,994,462	32,202,207	-0.77%
2025-06-18	1.30	1.31	1.29	1.30	1.30	qfq	22,167,874	28,809,181	-0.76%
2025-06-17	1.31	1.31	1.30	1.31	1.31	qfq	14,935,524	19,476,878	0.77%
2025-06-16	1.30	1.31	1.29	1.30	1.30	qfq	29,244,874	38,075,259	0.00%
2025-06-13	1.31	1.32	1.30	1.30	1.30	qfq	29,685,776	38,749,350	-0.76%
2025-06-12	1.32	1.32	1.31	1.31	1.31	qfq	27,976,405	36,715,938	-0.76%
2025-06-11	1.31	1.32	1.31	1.32	1.32	qfq	24,022,809	31,610,320	0.76%
2025-06-10	1.32	1.33	1.30	1.31	1.31	qfq	44,625,431	58,614,001	-0.76%
2025-06-09	1.32	1.32	1.31	1.32	1.32	qfq	21,308,647	28,064,092	0.00%
2025-06-06	1.30	1.32	1.30	1.32	1.32	qfq	28,546,612	37,492,406	1.54%
2025-06-05	1.31	1.32	1.30	1.30	1.30	qfq	30,687,536	40,175,262	-0.76%
2025-06-04	1.31	1.32	1.30	1.31	1.31	qfq	37,173,381	48,701,117	0.77%
2025-06-03	1.31	1.32	1.29	1.30	1.30	qfq	57,185,750	74,488,606	-1.52%
2025-05-30	1.32	1.33	1.31	1.32	1.32	qfq	25,494,154	33,533,449	0.00%
2025-05-29	1.31	1.33	1.31	1.32	1.32	qfq	30,238,203	39,933,941	0.76%
2025-05-28	1.32	1.33	1.31	1.31	1.31	qfq	21,305,014	28,036,727	-1.50%
2025-05-27	1.32	1.33	1.31	1.33	1.33	qfq	24,246,684	32,048,505	0.00%
2025-05-26	1.32	1.33	1.32	1.33	1.33	qfq	15,657,660	20,726,161	0.76%
2025-05-23	1.34	1.35	1.32	1.32	1.32	qfq	36,248,610	48,328,263	-1.49%
2025-05-22	1.35	1.35	1.33	1.34	1.34	qfq	24,224,423	32,512,946	0.00%
2025-05-21	1.35	1.35	1.34	1.34	1.34	qfq	15,026,705	20,190,257	-0.74%
2025-05-20	1.35	1.36	1.34	1.35	1.35	qfq	41,761,858	56,344,785	0.00%
2025-05-19	1.33	1.35	1.32	1.35	1.35	qfq	48,330,092	64,820,524	2.27%
2025-05-16	1.34	1.34	1.32	1.32	1.32	qfq	23,192,547	30,809,960	-0.75%
2025-05-15	1.33	1.35	1.33	1.33	1.33	qfq	37,819,680	50,677,019	-0.75%
2025-05-14	1.34	1.35	1.32	1.34	1.34	qfq	49,863,144	66,628,811	0.75%
2025-05-13	1.34	1.34	1.33	1.33	1.33	qfq	22,426,288	29,969,697	0.00%
2025-05-12	1.33	1.34	1.32	1.33	1.33	qfq	46,288,910	61,538,307	-0.75%
2025-05-09	1.34	1.36	1.33	1.34	1.34	qfq	55,225,581	74,127,110	0.75%
2025-05-08	1.33	1.34	1.32	1.33	1.33	qfq	32,800,894	43,707,237	0.00%
2025-05-07	1.33	1.35	1.33	1.33	1.33	qfq	32,810,906	43,802,147	0.00%
2025-05-06	1.32	1.33	1.32	1.33	1.33	qfq	23,902,959	31,667,597	1.53%
2025-04-30	1.33	1.34	1.31	1.31	1.31	qfq	40,889,201	54,006,937	-1.50%
2025-04-29	1.31	1.34	1.31	1.33	1.33	qfq	45,806,256	60,838,684	1.53%
2025-04-28	1.30	1.33	1.30	1.31	1.31	qfq	77,747,599	102,303,931	0.77%
2025-04-25	1.29	1.31	1.29	1.30	1.30	qfq	35,814,044	46,584,238	0.78%
2025-04-24	1.30	1.31	1.29	1.29	1.29	qfq	25,693,245	33,354,210	-0.77%
2025-04-23	1.31	1.31	1.30	1.30	1.30	qfq	14,324,535	18,673,078	0.00%
2025-04-22	1.30	1.31	1.29	1.30	1.30	qfq	27,128,324	35,272,579	-0.76%
2025-04-21	1.30	1.31	1.29	1.31	1.31	qfq	19,668,552	25,626,017	0.77%
2025-04-18	1.30	1.30	1.28	1.30	1.30	qfq	23,908,262	30,894,557	0.00%
2025-04-17	1.29	1.30	1.28	1.30	1.30	qfq	12,086,482	15,656,864	0.78%
2025-04-16	1.29	1.30	1.28	1.29	1.29	qfq	28,346,184	36,558,064	-0.77%
2025-04-15	1.31	1.31	1.29	1.30	1.30	qfq	23,811,030	30,887,370	-0.76%
2025-04-14	1.31	1.32	1.30	1.31	1.31	qfq	40,441,960	52,990,714	0.77%
2025-04-11	1.29	1.31	1.29	1.30	1.30	qfq	35,888,164	46,678,427	0.00%
2025-04-10	1.30	1.32	1.29	1.30	1.30	qfq	46,380,980	60,684,353	0.78%
2025-04-09	1.26	1.31	1.23	1.29	1.29	qfq	75,434,300	95,867,280	1.57%
2025-04-08	1.26	1.28	1.26	1.27	1.27	qfq	65,974,693	83,706,670	3.25%
2025-04-07	1.32	1.33	1.22	1.23	1.23	qfq	124,300,082	157,901,195	-9.56%
2025-04-03	1.34	1.36	1.33	1.36	1.36	qfq	37,842,023	51,073,235	0.74%
2025-04-02	1.35	1.36	1.34	1.35	1.35	qfq	37,843,909	51,053,614	0.00%
2025-04-01	1.33	1.36	1.33	1.35	1.35	qfq	49,229,681	66,559,640	1.50%
2025-03-31	1.37	1.37	1.33	1.33	1.33	qfq	65,877,963	88,466,330	-2.92%
2025-03-28	1.38	1.39	1.36	1.37	1.37	qfq	43,417,898	59,445,268	-0.72%
2025-03-27	1.38	1.39	1.38	1.38	1.38	qfq	31,670,272	43,746,108	-0.72%
2025-03-26	1.38	1.40	1.38	1.39	1.39	qfq	53,936,068	74,836,233	0.00%
2025-03-25	1.38	1.40	1.38	1.39	1.39	qfq	48,062,758	66,731,254	0.00%
2025-03-24	1.40	1.40	1.37	1.39	1.39	qfq	96,450,038	133,400,820	0.00%
2025-03-21	1.40	1.42	1.39	1.39	1.39	qfq	88,028,703	123,726,642	-0.71%
2025-03-20	1.39	1.41	1.39	1.40	1.40	qfq	82,606,826	115,743,109	0.72%
2025-03-19	1.40	1.40	1.38	1.39	1.39	qfq	54,552,729	75,784,422	-0.71%
2025-03-18	1.42	1.42	1.39	1.40	1.40	qfq	54,260,900	76,028,792	-0.71%
2025-03-17	1.41	1.42	1.40	1.41	1.41	qfq	55,889,015	78,914,157	0.00%
2025-03-14	1.39	1.41	1.38	1.41	1.41	qfq	60,734,840	85,014,719	0.71%
2025-03-13	1.40	1.40	1.38	1.40	1.40	qfq	71,363,794	98,991,460	0.00%
2025-03-12	1.40	1.41	1.39	1.40	1.40	qfq	44,355,329	62,130,350	0.72%
2025-03-11	1.39	1.40	1.38	1.39	1.39	qfq	40,265,117	55,955,085	0.00%
2025-03-10	1.41	1.42	1.39	1.39	1.39	qfq	54,197,461	75,986,584	-1.42%
2025-03-07	1.40	1.43	1.39	1.41	1.41	qfq	86,060,863	121,334,067	0.71%
2025-03-06	1.39	1.40	1.38	1.40	1.40	qfq	76,973,704	106,963,359	0.72%
2025-03-05	1.40	1.41	1.36	1.39	1.39	qfq	80,454,854	111,110,691	-0.71%
2025-03-04	1.39	1.42	1.38	1.40	1.40	qfq	63,649,403	89,047,138	0.00%
2025-03-03	1.40	1.43	1.39	1.40	1.40	qfq	71,016,275	100,173,400	0.00%
2025-02-28	1.44	1.45	1.40	1.40	1.40	qfq	69,795,763	99,372,557	-2.78%
2025-02-27	1.45	1.46	1.42	1.44	1.44	qfq	93,019,954	133,690,042	-0.69%
2025-02-26	1.39	1.47	1.38	1.45	1.45	qfq	172,264,851	246,833,816	5.07%
2025-02-25	1.39	1.40	1.38	1.38	1.38	qfq	45,417,678	63,091,728	-1.43%
2025-02-24	1.39	1.41	1.38	1.40	1.40	qfq	56,371,659	78,793,109	1.45%
2025-02-21	1.40	1.41	1.38	1.38	1.38	qfq	58,407,527	81,195,005	-1.43%
2025-02-20	1.39	1.42	1.39	1.40	1.40	qfq	51,672,395	72,499,178	0.72%
2025-02-19	1.40	1.40	1.38	1.39	1.39	qfq	54,659,273	75,999,435	-0.71%
2025-02-18	1.42	1.43	1.39	1.40	1.40	qfq	55,104,140	77,493,061	-1.41%
2025-02-17	1.41	1.43	1.40	1.42	1.42	qfq	47,879,511	67,864,196	0.71%
2025-02-14	1.43	1.44	1.40	1.41	1.41	qfq	62,037,930	87,822,439	-2.08%
2025-02-13	1.43	1.45	1.42	1.44	1.44	qfq	70,163,791	100,730,414	0.70%
2025-02-12	1.43	1.44	1.41	1.43	1.43	qfq	60,281,861	85,824,894	0.00%
2025-02-11	1.45	1.46	1.42	1.43	1.43	qfq	60,053,977	86,003,975	-2.05%
2025-02-10	1.44	1.46	1.43	1.46	1.46	qfq	91,776,637	133,052,969	2.10%
2025-02-07	1.40	1.45	1.39	1.43	1.43	qfq	110,195,713	156,991,646	2.14%
2025-02-06	1.39	1.41	1.38	1.40	1.40	qfq	67,126,902	93,606,534	0.00%
2025-02-05	1.41	1.42	1.38	1.40	1.40	qfq	47,242,281	66,095,572	-0.71%
2025-01-27	1.40	1.42	1.39	1.41	1.41	qfq	59,079,662	83,272,723	0.71%
2025-01-24	1.38	1.42	1.37	1.40	1.40	qfq	92,550,060	129,259,971	2.19%
2025-01-23	1.37	1.40	1.37	1.37	1.37	qfq	62,027,812	85,929,322	0.74%
2025-01-22	1.38	1.38	1.36	1.36	1.36	qfq	32,352,250	44,243,734	-1.45%
2025-01-21	1.39	1.40	1.37	1.38	1.38	qfq	64,160,057	88,800,854	-0.72%
2025-01-20	1.39	1.42	1.37	1.39	1.39	qfq	80,899,317	112,698,757	0.72%
2025-01-17	1.40	1.40	1.36	1.38	1.38	qfq	58,275,440	80,471,990	-1.43%
2025-01-16	1.39	1.44	1.38	1.40	1.40	qfq	107,260,986	151,512,217	1.45%
2025-01-15	1.38	1.40	1.37	1.38	1.38	qfq	69,472,476	96,137,521	-0.72%
2025-01-14	1.33	1.39	1.32	1.39	1.39	qfq	113,105,015	153,879,412	4.51%
2025-01-13	1.31	1.33	1.29	1.33	1.33	qfq	63,463,444	83,407,951	0.00%
2025-01-10	1.36	1.37	1.32	1.33	1.33	qfq	83,187,890	111,833,324	-2.92%
2025-01-09	1.37	1.39	1.36	1.37	1.37	qfq	94,129,826	129,032,151	-0.72%
2025-01-08	1.40	1.40	1.36	1.38	1.38	qfq	83,161,000	114,542,694	-1.43%
2025-01-07	1.38	1.40	1.37	1.40	1.40	qfq	72,134,139	99,894,164	1.45%
2025-01-06	1.36	1.39	1.35	1.38	1.38	qfq	97,526,750	133,639,270	0.73%
2025-01-03	1.41	1.42	1.36	1.37	1.37	qfq	130,873,674	181,559,104	-2.84%
2025-01-02	1.45	1.46	1.39	1.41	1.41	qfq	141,520,111	202,230,856	-2.76%
2024-12-31	1.49	1.50	1.44	1.45	1.45	qfq	125,702,017	184,504,096	-2.68%
2024-12-30	1.51	1.51	1.48	1.49	1.49	qfq	85,692,348	127,778,436	-1.32%
2024-12-27	1.49	1.53	1.48	1.51	1.51	qfq	121,102,098	182,969,718	1.34%
2024-12-26	1.49	1.50	1.48	1.49	1.49	qfq	64,239,222	95,474,776	0.00%
2024-12-25	1.51	1.51	1.47	1.49	1.49	qfq	101,690,379	151,693,231	-1.32%
2024-12-24	1.50	1.52	1.48	1.51	1.51	qfq	134,254,082	201,461,967	0.67%
2024-12-23	1.54	1.54	1.49	1.50	1.50	qfq	160,349,650	242,900,295	-3.23%
2024-12-20	1.57	1.57	1.54	1.55	1.55	qfq	125,083,384	194,426,128	-1.27%
2024-12-19	1.57	1.58	1.55	1.57	1.57	qfq	125,562,660	196,517,453	-0.63%
2024-12-18	1.55	1.61	1.55	1.58	1.58	qfq	173,345,114	275,646,332	1.94%
2024-12-17	1.60	1.61	1.54	1.55	1.55	qfq	163,659,112	255,654,425	-3.73%
2024-12-16	1.61	1.63	1.59	1.61	1.61	qfq	191,403,346	307,447,750	0.00%
2024-12-13	1.68	1.72	1.60	1.61	1.61	qfq	360,006,212	590,996,209	-3.59%
2024-12-12	1.72	1.73	1.66	1.67	1.67	qfq	263,425,967	444,095,252	-2.91%
2024-12-11	1.64	1.73	1.63	1.72	1.72	qfq	338,814,482	575,409,905	4.24%
2024-12-10	1.69	1.71	1.65	1.65	1.65	qfq	298,968,216	501,371,090	0.61%
2024-12-09	1.70	1.77	1.63	1.64	1.64	qfq	355,971,723	601,481,652	-1.80%
2024-12-06	1.61	1.69	1.61	1.67	1.67	qfq	313,914,138	522,000,533	1.83%
2024-12-05	1.55	1.64	1.52	1.64	1.64	qfq	314,852,015	497,960,453	4.46%
2024-12-04	1.52	1.61	1.50	1.57	1.57	qfq	236,487,296	366,668,566	3.29%
2024-12-03	1.53	1.55	1.50	1.52	1.52	qfq	116,771,844	177,361,933	-1.30%
2024-12-02	1.48	1.56	1.47	1.54	1.54	qfq	184,814,542	281,730,297	4.05%
2024-11-29	1.48	1.50	1.45	1.48	1.48	qfq	97,621,240	144,129,321	0.00%
2024-11-28	1.47	1.50	1.46	1.48	1.48	qfq	85,395,946	126,528,320	0.68%
2024-11-27	1.45	1.47	1.42	1.47	1.47	qfq	88,496,447	127,643,805	0.68%
2024-11-26	1.47	1.48	1.45	1.46	1.46	qfq	58,998,057	86,391,274	-0.68%
2024-11-25	1.47	1.49	1.45	1.47	1.47	qfq	101,821,868	149,352,338	-0.68%
2024-11-22	1.52	1.53	1.47	1.48	1.48	qfq	104,396,418	156,998,414	-2.63%
2024-11-21	1.53	1.55	1.51	1.52	1.52	qfq	78,282,120	119,060,301	-1.30%
2024-11-20	1.51	1.55	1.50	1.54	1.54	qfq	116,029,733	176,827,733	1.32%
2024-11-19	1.53	1.54	1.49	1.52	1.52	qfq	152,114,139	229,965,596	-1.94%
2024-11-18	1.51	1.59	1.50	1.55	1.55	qfq	227,558,022	352,747,434	4.03%
2024-11-15	1.51	1.53	1.48	1.49	1.49	qfq	138,269,934	208,493,732	-1.97%
2024-11-14	1.56	1.57	1.51	1.52	1.52	qfq	124,993,211	191,994,064	-3.18%
2024-11-13	1.58	1.61	1.54	1.57	1.57	qfq	152,817,544	239,993,668	-1.88%
2024-11-12	1.64	1.66	1.58	1.60	1.60	qfq	189,960,282	306,894,075	-3.61%
2024-11-11	1.66	1.73	1.63	1.66	1.66	qfq	219,544,451	365,544,693	-0.60%
2024-11-08	1.71	1.74	1.66	1.67	1.67	qfq	283,561,984	479,836,131	-1.76%
2024-11-07	1.60	1.74	1.59	1.70	1.70	qfq	359,851,406	601,037,295	4.29%
2024-11-06	1.60	1.67	1.56	1.63	1.63	qfq	293,165,494	476,725,178	1.24%
2024-11-05	1.51	1.61	1.50	1.61	1.61	qfq	242,569,584	383,800,266	5.92%
2024-11-04	1.55	1.55	1.48	1.52	1.52	qfq	142,620,527	215,198,962	-2.56%
2024-11-01	1.54	1.60	1.52	1.56	1.56	qfq	244,101,835	382,589,331	1.30%
2024-10-31	1.47	1.56	1.46	1.54	1.54	qfq	232,780,883	353,848,302	4.05%
2024-10-30	1.43	1.50	1.42	1.48	1.48	qfq	154,780,310	227,960,220	2.78%
2024-10-29	1.53	1.54	1.43	1.44	1.44	qfq	191,137,437	280,695,194	-5.88%
2024-10-28	1.42	1.54	1.42	1.53	1.53	qfq	259,148,241	387,538,703	8.51%
2024-10-25	1.38	1.42	1.37	1.41	1.41	qfq	95,267,822	133,126,276	2.17%
2024-10-24	1.37	1.39	1.36	1.38	1.38	qfq	52,444,042	71,984,597	0.00%
2024-10-23	1.36	1.39	1.36	1.38	1.38	qfq	71,370,751	98,384,143	0.73%
2024-10-22	1.36	1.38	1.35	1.37	1.37	qfq	49,760,208	67,787,629	0.74%
2024-10-21	1.38	1.39	1.36	1.36	1.36	qfq	67,142,677	91,946,911	-1.45%
2024-10-18	1.37	1.41	1.34	1.38	1.38	qfq	97,100,963	133,362,797	0.73%
2024-10-17	1.39	1.41	1.36	1.37	1.37	qfq	65,004,250	89,985,580	-1.44%
2024-10-16	1.35	1.41	1.34	1.39	1.39	qfq	82,303,900	114,134,902	2.21%
2024-10-15	1.40	1.40	1.35	1.36	1.36	qfq	67,029,974	92,353,682	-2.86%
2024-10-14	1.39	1.41	1.37	1.40	1.40	qfq	66,977,593	93,281,098	2.19%
2024-10-11	1.41	1.43	1.36	1.37	1.37	qfq	75,099,030	104,811,616	-3.52%
2024-10-10	1.40	1.44	1.37	1.42	1.42	qfq	103,279,631	145,508,216	1.43%
2024-10-09	1.50	1.50	1.40	1.40	1.40	qfq	141,735,739	203,118,361	-7.89%
2024-10-08	1.64	1.65	1.47	1.52	1.52	qfq	261,978,467	406,860,979	1.33%
2024-09-30	1.44	1.51	1.42	1.50	1.50	qfq	173,287,766	254,787,189	8.70%
2024-09-27	1.39	1.41	1.36	1.38	1.38	qfq	72,018,582	99,521,761	0.00%
2024-09-26	1.32	1.38	1.31	1.38	1.38	qfq	103,240,491	139,636,880	4.55%
2024-09-25	1.30	1.36	1.30	1.32	1.32	qfq	92,475,203	123,071,782	1.54%
2024-09-24	1.24	1.30	1.24	1.30	1.30	qfq	81,569,449	104,140,415	4.84%
2024-09-23	1.23	1.24	1.22	1.24	1.24	qfq	19,278,484	23,743,994	0.81%
2024-09-20	1.23	1.24	1.22	1.23	1.23	qfq	13,320,885	16,339,849	0.00%
2024-09-19	1.22	1.24	1.21	1.23	1.23	qfq	31,830,751	39,113,952	1.65%
2024-09-18	1.22	1.22	1.20	1.21	1.21	qfq	14,164,740	17,138,885	-0.82%
2024-09-13	1.22	1.23	1.21	1.22	1.22	qfq	12,907,236	15,720,793	0.83%
2024-09-12	1.19	1.22	1.19	1.21	1.21	qfq	18,163,234	21,925,782	0.83%
2024-09-11	1.20	1.21	1.18	1.20	1.20	qfq	17,643,403	21,066,237	0.00%
2024-09-10	1.21	1.22	1.18	1.20	1.20	qfq	28,377,081	34,094,829	-1.64%
2024-09-09	1.22	1.23	1.21	1.22	1.22	qfq	18,475,368	22,493,595	0.83%
2024-09-06	1.23	1.23	1.21	1.21	1.21	qfq	17,539,251	21,374,019	-0.82%
2024-09-05	1.22	1.23	1.21	1.22	1.22	qfq	11,241,634	13,747,008	0.83%
2024-09-04	1.23	1.23	1.21	1.21	1.21	qfq	15,402,330	18,806,688	-1.63%
2024-09-03	1.23	1.24	1.23	1.23	1.23	qfq	9,881,410	12,188,960	0.00%
2024-09-02	1.26	1.26	1.23	1.23	1.23	qfq	22,235,744	27,587,055	-1.60%
2024-08-30	1.24	1.27	1.24	1.25	1.25	qfq	27,325,111	34,330,352	0.81%
2024-08-29	1.24	1.25	1.24	1.24	1.24	qfq	11,014,384	13,724,350	-0.80%
2024-08-28	1.22	1.25	1.22	1.25	1.25	qfq	15,448,009	19,143,688	1.63%
2024-08-27	1.26	1.26	1.22	1.23	1.23	qfq	24,516,070	30,264,426	-2.38%
2024-08-26	1.26	1.27	1.25	1.26	1.26	qfq	10,757,482	13,496,476	0.00%
2024-08-23	1.27	1.28	1.26	1.26	1.26	qfq	28,040,400	35,550,576	-0.79%
2024-08-22	1.28	1.28	1.26	1.27	1.27	qfq	21,802,940	27,757,881	-0.78%
2024-08-21	1.27	1.28	1.26	1.28	1.28	qfq	18,266,120	23,247,773	0.79%
2024-08-20	1.29	1.29	1.26	1.27	1.27	qfq	23,828,791	30,365,839	-1.55%
2024-08-19	1.28	1.30	1.27	1.29	1.29	qfq	34,541,358	44,507,972	0.78%
2024-08-16	1.28	1.29	1.27	1.28	1.28	qfq	24,834,594	31,815,502	-0.78%
2024-08-15	1.28	1.30	1.26	1.29	1.29	qfq	33,952,453	43,606,482	0.78%
2024-08-14	1.30	1.30	1.28	1.28	1.28	qfq	16,415,214	21,115,032	-1.54%
2024-08-13	1.29	1.30	1.28	1.30	1.30	qfq	18,583,900	24,022,741	0.78%
2024-08-12	1.31	1.31	1.29	1.29	1.29	qfq	16,283,763	21,125,923	-0.77%
2024-08-09	1.30	1.31	1.29	1.30	1.30	qfq	24,355,280	31,752,650	0.00%
2024-08-08	1.29	1.31	1.29	1.30	1.30	qfq	29,031,501	37,723,215	0.78%
2024-08-07	1.30	1.31	1.29	1.29	1.29	qfq	24,127,840	31,317,413	-0.77%
2024-08-06	1.31	1.32	1.30	1.30	1.30	qfq	18,334,758	23,965,015	-0.76%
2024-08-05	1.30	1.32	1.30	1.31	1.31	qfq	48,338,115	63,397,345	0.77%
2024-08-02	1.30	1.31	1.29	1.30	1.30	qfq	24,694,861	32,199,692	0.00%
2024-08-01	1.32	1.32	1.29	1.30	1.30	qfq	44,131,470	57,527,329	-0.76%
2024-07-31	1.28	1.32	1.27	1.31	1.31	qfq	61,921,145	80,747,640	2.34%
2024-07-30	1.25	1.28	1.25	1.28	1.28	qfq	45,568,334	57,928,231	1.59%
2024-07-29	1.25	1.26	1.25	1.26	1.26	qfq	15,297,199	19,210,322	0.80%
2024-07-26	1.25	1.26	1.25	1.25	1.25	qfq	14,304,431	17,940,641	-0.79%
2024-07-25	1.25	1.26	1.25	1.26	1.26	qfq	16,258,933	20,411,607	0.80%
2024-07-24	1.25	1.26	1.25	1.25	1.25	qfq	26,866,140	33,717,262	0.00%
2024-07-23	1.25	1.26	1.24	1.25	1.25	qfq	29,109,446	36,544,623	0.00%
2024-07-22	1.24	1.25	1.23	1.25	1.25	qfq	27,805,649	34,510,144	0.81%
2024-07-19	1.24	1.25	1.24	1.24	1.24	qfq	8,536,243	10,627,940	0.00%
2024-07-18	1.26	1.26	1.24	1.24	1.24	qfq	25,641,390	32,077,817	-1.59%
2024-07-17	1.25	1.26	1.24	1.26	1.26	qfq	51,548,802	64,575,692	1.61%
2024-07-16	1.24	1.25	1.23	1.24	1.24	qfq	17,046,364	21,225,684	0.00%
2024-07-15	1.24	1.25	1.22	1.24	1.24	qfq	30,944,768	38,232,486	0.00%
2024-07-12	1.23	1.24	1.22	1.24	1.24	qfq	27,768,826	34,270,142	0.00%
2024-07-11	1.23	1.25	1.23	1.24	1.24	qfq	26,922,514	33,306,233	0.81%
2024-07-10	1.22	1.24	1.22	1.23	1.23	qfq	35,094,208	43,232,944	0.82%
2024-07-09	1.22	1.23	1.20	1.22	1.22	qfq	34,562,175	42,060,551	0.00%
2024-07-08	1.23	1.23	1.21	1.22	1.22	qfq	24,314,146	29,599,865	-0.81%
2024-07-05	1.22	1.24	1.22	1.23	1.23	qfq	30,483,842	37,480,477	0.82%
2024-07-04	1.24	1.25	1.22	1.22	1.22	qfq	38,381,790	47,299,272	-1.61%
2024-07-03	1.24	1.26	1.23	1.24	1.24	qfq	34,711,981	43,247,008	0.00%
2024-07-02	1.22	1.25	1.21	1.24	1.24	qfq	63,911,456	78,926,827	1.64%
2024-07-01	1.22	1.23	1.21	1.22	1.22	qfq	32,297,890	39,278,568	0.00%
2024-06-28	1.23	1.24	1.22	1.22	1.22	qfq	39,467,347	48,595,713	-0.81%
2024-06-27	1.22	1.24	1.22	1.23	1.23	qfq	42,495,653	52,287,178	0.82%
2024-06-26	1.19	1.23	1.18	1.22	1.22	qfq	59,073,709	71,323,455	2.52%
2024-06-25	1.19	1.20	1.18	1.19	1.19	qfq	37,477,299	44,680,632	-0.83%
2024-06-24	1.20	1.21	1.18	1.20	1.20	qfq	43,647,827	52,009,402	-0.83%
2024-06-21	1.19	1.22	1.18	1.21	1.21	qfq	54,699,641	65,981,779	1.68%
2024-06-20	1.20	1.20	1.18	1.19	1.19	qfq	40,883,810	48,649,691	-0.83%
2024-06-19	1.20	1.21	1.19	1.20	1.20	qfq	36,402,192	43,774,991	-0.83%
2024-06-18	1.20	1.22	1.19	1.21	1.21	qfq	50,728,746	61,019,589	0.00%
2024-06-17	1.22	1.23	1.20	1.21	1.21	qfq	97,350,778	118,220,012	-3.20%
2024-06-14	1.23	1.27	1.22	1.25	1.25	qfq	176,613,068	219,446,585	8.70%
2024-06-13	1.14	1.16	1.13	1.15	1.15	qfq	55,763,168	63,860,147	0.88%
2024-06-12	1.15	1.15	1.14	1.14	1.14	qfq	17,568,992	20,085,123	-0.87%
2024-06-11	1.16	1.16	1.13	1.15	1.15	qfq	41,612,512	47,708,191	-0.86%
2024-06-07	1.13	1.17	1.12	1.16	1.16	qfq	70,912,914	81,639,772	2.65%
2024-06-06	1.17	1.18	1.12	1.13	1.13	qfq	105,542,051	120,701,088	-3.42%
2024-06-05	1.21	1.22	1.17	1.17	1.17	qfq	82,935,508	98,423,959	-3.31%
2024-06-04	1.22	1.22	1.20	1.21	1.21	qfq	34,916,941	42,302,026	-0.82%
2024-06-03	1.24	1.25	1.21	1.22	1.22	qfq	64,486,486	79,149,714	-2.40%
2024-05-31	1.24	1.26	1.23	1.25	1.25	qfq	45,087,876	56,298,484	1.63%
2024-05-30	1.23	1.25	1.23	1.23	1.23	qfq	32,855,262	40,690,246	-0.81%
2024-05-29	1.24	1.25	1.23	1.24	1.24	qfq	39,254,852	48,763,207	0.00%
2024-05-28	1.25	1.25	1.24	1.24	1.24	qfq	16,800,508	20,897,688	-0.80%
2024-05-27	1.24	1.26	1.24	1.25	1.25	qfq	43,141,978	53,865,366	0.81%
2024-05-24	1.25	1.26	1.24	1.24	1.24	qfq	30,326,101	37,828,517	-0.80%
2024-05-23	1.27	1.28	1.25	1.25	1.25	qfq	45,377,112	57,078,646	-1.57%
2024-05-22	1.27	1.28	1.26	1.27	1.27	qfq	21,818,218	27,762,703	0.00%
2024-05-21	1.28	1.28	1.27	1.27	1.27	qfq	16,478,745	20,973,545	-0.78%
2024-05-20	1.29	1.30	1.27	1.28	1.28	qfq	58,123,833	74,682,492	-0.78%
2024-05-17	1.28	1.30	1.27	1.29	1.29	qfq	47,566,067	61,071,390	0.78%
2024-05-16	1.26	1.29	1.26	1.28	1.28	qfq	62,012,235	79,205,144	1.59%
2024-05-15	1.27	1.27	1.26	1.26	1.26	qfq	26,282,693	33,236,217	-0.79%
2024-05-14	1.28	1.29	1.27	1.27	1.27	qfq	42,973,016	54,890,382	-0.78%
2024-05-13	1.29	1.30	1.28	1.28	1.28	qfq	34,412,712	44,180,490	-0.78%
2024-05-10	1.30	1.31	1.29	1.29	1.29	qfq	33,538,667	43,450,476	-0.77%
2024-05-09	1.30	1.31	1.29	1.30	1.30	qfq	28,852,803	37,604,906	0.00%
2024-05-08	1.31	1.31	1.30	1.30	1.30	qfq	32,367,411	42,111,384	-0.76%
2024-05-07	1.31	1.31	1.30	1.31	1.31	qfq	26,398,490	34,421,248	0.00%
2024-05-06	1.31	1.32	1.30	1.31	1.31	qfq	52,371,029	68,488,832	0.77%
2024-04-30	1.33	1.34	1.28	1.30	1.30	qfq	106,944,758	139,450,249	-2.99%
2024-04-29	1.31	1.34	1.31	1.34	1.34	qfq	68,826,889	91,492,316	1.52%
2024-04-26	1.31	1.32	1.30	1.32	1.32	qfq	52,659,764	69,202,741	0.00%
2024-04-25	1.31	1.32	1.30	1.32	1.32	qfq	27,988,061	36,696,834	0.76%
2024-04-24	1.32	1.32	1.31	1.31	1.31	qfq	24,875,247	32,640,496	0.00%
2024-04-23	1.32	1.33	1.31	1.31	1.31	qfq	41,178,566	54,219,093	-0.76%
2024-04-22	1.33	1.34	1.32	1.32	1.32	qfq	39,046,203	51,854,362	-1.49%
2024-04-19	1.33	1.36	1.33	1.34	1.34	qfq	59,109,369	79,389,949	0.75%
2024-04-18	1.34	1.35	1.33	1.33	1.33	qfq	46,852,077	62,701,290	-0.75%
2024-04-17	1.31	1.34	1.31	1.34	1.34	qfq	56,918,918	75,510,255	1.52%
2024-04-16	1.34	1.35	1.31	1.32	1.32	qfq	74,908,800	99,543,893	-2.22%
2024-04-15	1.35	1.36	1.32	1.35	1.35	qfq	70,741,833	94,991,819	0.00%
2024-04-12	1.36	1.37	1.35	1.35	1.35	qfq	20,438,290	27,687,451	-1.46%
2024-04-11	1.35	1.37	1.34	1.37	1.37	qfq	55,239,145	75,107,210	0.74%
2024-04-10	1.35	1.37	1.34	1.36	1.36	qfq	52,900,932	71,591,158	0.00%
2024-04-09	1.36	1.37	1.35	1.36	1.36	qfq	40,868,921	55,529,919	0.74%
2024-04-08	1.36	1.38	1.35	1.35	1.35	qfq	79,371,146	108,276,444	-0.74%
2024-04-03	1.35	1.37	1.35	1.36	1.36	qfq	59,814,853	81,312,636	0.74%
2024-04-02	1.35	1.37	1.34	1.35	1.35	qfq	58,977,510	79,981,491	0.75%
2024-04-01	1.34	1.35	1.33	1.34	1.34	qfq	39,934,598	53,578,211	0.75%
2024-03-29	1.32	1.34	1.32	1.33	1.33	qfq	22,211,925	29,480,771	0.76%
2024-03-28	1.33	1.34	1.32	1.32	1.32	qfq	39,309,343	52,281,373	-0.75%
2024-03-27	1.34	1.34	1.32	1.33	1.33	qfq	44,788,619	59,610,355	-0.75%
2024-03-26	1.34	1.35	1.33	1.34	1.34	qfq	46,441,201	62,140,474	0.00%
2024-03-25	1.34	1.36	1.34	1.34	1.34	qfq	47,758,788	64,298,155	0.00%
2024-03-22	1.36	1.36	1.34	1.34	1.34	qfq	53,894,145	72,615,332	-0.74%
2024-03-21	1.37	1.37	1.35	1.35	1.35	qfq	41,491,137	56,372,055	-0.74%
2024-03-20	1.37	1.38	1.36	1.36	1.36	qfq	29,691,831	40,525,154	-1.45%
2024-03-19	1.36	1.40	1.35	1.38	1.38	qfq	104,078,550	143,407,923	1.47%
2024-03-18	1.36	1.37	1.35	1.36	1.36	qfq	38,084,969	51,739,249	0.00%
2024-03-15	1.35	1.37	1.34	1.36	1.36	qfq	68,768,556	93,401,337	0.74%
2024-03-14	1.35	1.36	1.34	1.35	1.35	qfq	32,402,402	43,751,016	0.00%
2024-03-13	1.36	1.36	1.35	1.35	1.35	qfq	29,318,221	39,651,057	-0.74%
2024-03-12	1.37	1.37	1.35	1.36	1.36	qfq	46,215,014	62,823,920	-0.73%
2024-03-11	1.36	1.37	1.35	1.37	1.37	qfq	42,890,207	58,264,246	0.74%
2024-03-08	1.36	1.37	1.34	1.36	1.36	qfq	50,570,490	68,439,107	0.00%
2024-03-07	1.35	1.39	1.34	1.36	1.36	qfq	78,247,597	107,167,038	0.74%
2024-03-06	1.35	1.36	1.34	1.35	1.35	qfq	35,965,369	48,600,621	0.75%
2024-03-05	1.35	1.36	1.34	1.34	1.34	qfq	38,412,137	51,752,141	-0.74%
2024-03-04	1.37	1.37	1.35	1.35	1.35	qfq	41,220,637	55,965,121	-0.74%
2024-03-01	1.38	1.39	1.36	1.36	1.36	qfq	48,818,260	66,954,495	-1.45%
2024-02-29	1.36	1.39	1.36	1.38	1.38	qfq	67,614,313	92,959,170	0.73%
2024-02-28	1.38	1.40	1.37	1.37	1.37	qfq	78,432,150	108,510,916	-0.72%
2024-02-27	1.37	1.38	1.36	1.38	1.38	qfq	48,976,212	67,119,136	0.73%
2024-02-26	1.37	1.38	1.36	1.37	1.37	qfq	53,057,357	72,630,149	0.00%
2024-02-23	1.38	1.38	1.36	1.37	1.37	qfq	44,381,291	60,741,174	-0.72%
2024-02-22	1.37	1.38	1.36	1.38	1.38	qfq	53,376,194	73,107,789	0.73%
2024-02-21	1.37	1.40	1.36	1.37	1.37	qfq	67,853,129	93,797,022	0.00%
2024-02-20	1.38	1.38	1.36	1.37	1.37	qfq	67,990,758	93,213,222	-0.72%
2024-02-19	1.42	1.42	1.37	1.38	1.38	qfq	79,374,935	110,785,322	-1.43%
2024-02-08	1.40	1.48	1.39	1.40	1.40	qfq	161,016,291	230,646,637	0.00%
2024-02-07	1.32	1.40	1.31	1.40	1.40	qfq	187,930,340	258,071,432	6.87%
2024-02-06	1.24	1.32	1.23	1.31	1.31	qfq	106,524,278	135,579,721	6.50%
2024-02-05	1.25	1.26	1.19	1.23	1.23	qfq	107,505,317	132,266,788	-3.15%
2024-02-02	1.28	1.30	1.23	1.27	1.27	qfq	72,565,940	92,083,227	-0.78%
2024-02-01	1.31	1.31	1.28	1.28	1.28	qfq	60,733,950	78,724,144	-1.54%
2024-01-31	1.32	1.33	1.30	1.30	1.30	qfq	68,967,166	90,640,278	-1.52%
2024-01-30	1.34	1.35	1.32	1.32	1.32	qfq	51,600,216	68,857,921	-1.49%
2024-01-29	1.37	1.38	1.33	1.34	1.34	qfq	78,020,346	105,410,663	-2.19%
2024-01-26	1.34	1.38	1.33	1.37	1.37	qfq	97,526,277	132,344,531	2.24%
2024-01-25	1.31	1.35	1.30	1.34	1.34	qfq	74,492,197	98,662,477	3.08%
2024-01-24	1.28	1.31	1.27	1.30	1.30	qfq	66,907,580	86,252,091	1.56%
2024-01-23	1.26	1.28	1.25	1.28	1.28	qfq	42,707,267	54,067,458	0.79%
2024-01-22	1.31	1.32	1.25	1.27	1.27	qfq	51,355,083	66,095,564	-3.05%
2024-01-19	1.31	1.32	1.31	1.31	1.31	qfq	16,075,540	21,143,390	-0.76%
2024-01-18	1.33	1.34	1.29	1.32	1.32	qfq	64,174,820	84,146,066	-0.75%
2024-01-17	1.36	1.36	1.33	1.33	1.33	qfq	48,930,003	65,766,585	-2.21%
2024-01-16	1.36	1.37	1.35	1.36	1.36	qfq	46,751,709	63,525,781	0.00%
2024-01-15	1.37	1.37	1.36	1.36	1.36	qfq	26,493,860	36,186,891	-0.73%
2024-01-12	1.36	1.39	1.35	1.37	1.37	qfq	58,468,613	80,265,689	0.00%
2024-01-11	1.35	1.37	1.34	1.37	1.37	qfq	50,531,517	68,416,915	1.48%
2024-01-10	1.35	1.37	1.34	1.35	1.35	qfq	36,342,091	49,243,324	0.00%
2024-01-09	1.35	1.37	1.35	1.35	1.35	qfq	31,101,151	42,248,118	-0.74%
2024-01-08	1.37	1.38	1.35	1.36	1.36	qfq	46,423,282	63,278,743	-1.45%
2024-01-05	1.38	1.39	1.37	1.38	1.38	qfq	45,559,179	62,896,484	0.00%
2024-01-04	1.38	1.38	1.36	1.38	1.38	qfq	49,269,450	67,641,375	0.00%
2024-01-03	1.38	1.39	1.37	1.38	1.38	qfq	54,391,821	75,092,773	0.00%
2024-01-02	1.37	1.38	1.37	1.38	1.38	qfq	34,020,052	46,831,914	0.73%
2023-12-29	1.38	1.39	1.35	1.37	1.37	qfq	91,236,421	125,338,918	-2.14%
2023-12-28	1.35	1.41	1.34	1.40	1.40	qfq	121,610,210	168,475,978	3.70%
2023-12-27	1.34	1.36	1.33	1.35	1.35	qfq	37,983,083	51,063,411	0.00%
2023-12-26	1.36	1.36	1.34	1.35	1.35	qfq	28,741,140	38,718,442	0.00%
2023-12-25	1.35	1.37	1.35	1.35	1.35	qfq	23,335,790	31,666,276	-0.74%
2023-12-22	1.36	1.37	1.35	1.36	1.36	qfq	38,907,330	52,902,152	0.00%
2023-12-21	1.35	1.37	1.34	1.36	1.36	qfq	45,698,801	61,907,626	0.74%
2023-12-20	1.37	1.37	1.35	1.35	1.35	qfq	44,208,790	60,055,944	-1.46%
2023-12-19	1.37	1.38	1.36	1.37	1.37	qfq	31,835,700	43,602,409	0.00%
2023-12-18	1.39	1.40	1.37	1.37	1.37	qfq	46,949,280	64,738,567	-1.44%
2023-12-15	1.41	1.41	1.39	1.39	1.39	qfq	43,557,514	60,864,982	-0.71%
2023-12-14	1.40	1.41	1.40	1.40	1.40	qfq	20,635,916	28,962,667	0.00%
2023-12-13	1.41	1.41	1.40	1.40	1.40	qfq	23,338,883	32,759,911	-0.71%
2023-12-12	1.41	1.42	1.40	1.41	1.41	qfq	29,396,499	41,373,601	-0.70%
2023-12-11	1.42	1.42	1.39	1.42	1.42	qfq	106,997,605	150,263,162	0.71%
2023-12-08	1.41	1.43	1.40	1.41	1.41	qfq	79,366,910	112,270,932	0.00%
2023-12-07	1.42	1.42	1.41	1.41	1.41	qfq	41,205,509	58,204,236	0.00%
2023-12-06	1.41	1.42	1.41	1.41	1.41	qfq	19,862,163	28,112,966	-0.70%
2023-12-05	1.44	1.44	1.41	1.42	1.42	qfq	45,545,220	64,775,953	-0.70%
2023-12-04	1.43	1.44	1.42	1.43	1.43	qfq	37,727,222	54,005,487	0.00%
2023-12-01	1.42	1.43	1.41	1.43	1.43	qfq	45,295,344	64,449,764	0.70%
2023-11-30	1.41	1.42	1.41	1.42	1.42	qfq	23,845,359	33,771,354	0.71%
2023-11-29	1.43	1.43	1.41	1.41	1.41	qfq	33,493,421	47,434,763	-1.40%
2023-11-28	1.43	1.43	1.41	1.43	1.43	qfq	28,992,523	41,281,442	0.70%
2023-11-27	1.44	1.44	1.42	1.42	1.42	qfq	42,600,117	60,804,651	-1.39%
2023-11-24	1.41	1.44	1.41	1.44	1.44	qfq	81,304,492	116,306,044	1.41%
2023-11-23	1.41	1.42	1.40	1.42	1.42	qfq	50,265,202	71,079,188	0.71%
2023-11-22	1.41	1.42	1.41	1.41	1.41	qfq	23,637,189	33,420,087	0.00%
2023-11-21	1.41	1.43	1.41	1.41	1.41	qfq	38,627,352	54,843,841	0.00%
2023-11-20	1.41	1.42	1.40	1.41	1.41	qfq	43,208,212	60,912,860	0.00%
2023-11-17	1.41	1.42	1.40	1.41	1.41	qfq	34,513,430	48,557,367	0.00%
2023-11-16	1.42	1.42	1.41	1.41	1.41	qfq	26,211,846	37,130,517	-0.70%
2023-11-15	1.42	1.43	1.41	1.42	1.42	qfq	53,204,341	75,492,598	0.71%
2023-11-14	1.42	1.43	1.40	1.41	1.41	qfq	52,764,970	74,620,932	-0.70%
2023-11-13	1.40	1.42	1.39	1.42	1.42	qfq	64,659,779	91,003,028	1.43%
2023-11-10	1.40	1.41	1.39	1.40	1.40	qfq	31,213,131	43,562,321	-0.71%
2023-11-09	1.41	1.41	1.40	1.41	1.41	qfq	20,219,933	28,419,555	0.71%
2023-11-08	1.42	1.42	1.40	1.40	1.40	qfq	33,718,520	47,458,749	-1.41%
2023-11-07	1.42	1.43	1.41	1.42	1.42	qfq	27,495,396	38,958,210	0.00%
2023-11-06	1.42	1.44	1.42	1.42	1.42	qfq	46,851,872	66,771,395	0.00%
2023-11-03	1.42	1.44	1.42	1.42	1.42	qfq	37,508,992	53,523,160	0.00%
2023-11-02	1.42	1.44	1.42	1.42	1.42	qfq	35,312,087	50,400,210	0.00%
2023-11-01	1.43	1.43	1.41	1.42	1.42	qfq	35,501,969	50,467,022	-0.70%
2023-10-31	1.42	1.44	1.42	1.43	1.43	qfq	27,731,372	39,564,410	0.00%
2023-10-30	1.42	1.43	1.41	1.43	1.43	qfq	26,555,850	37,874,683	0.70%
2023-10-27	1.40	1.43	1.40	1.42	1.42	qfq	43,936,619	62,261,655	1.43%
2023-10-26	1.41	1.41	1.39	1.40	1.40	qfq	35,131,103	49,246,567	-0.71%
2023-10-25	1.40	1.42	1.39	1.41	1.41	qfq	54,322,995	76,605,558	2.17%
2023-10-24	1.37	1.39	1.36	1.38	1.38	qfq	52,225,601	71,818,168	0.73%
2023-10-23	1.39	1.39	1.37	1.37	1.37	qfq	54,476,739	75,142,692	-1.44%
2023-10-20	1.39	1.41	1.39	1.39	1.39	qfq	34,596,020	48,399,394	-0.71%
2023-10-19	1.42	1.42	1.39	1.40	1.40	qfq	42,154,010	59,361,452	-1.41%
2023-10-18	1.43	1.43	1.42	1.42	1.42	qfq	19,954,396	28,414,846	-0.70%
2023-10-17	1.43	1.44	1.43	1.43	1.43	qfq	13,343,171	19,134,973	0.00%
2023-10-16	1.43	1.44	1.42	1.43	1.43	qfq	24,372,083	34,777,990	0.00%
2023-10-13	1.44	1.44	1.42	1.43	1.43	qfq	30,608,150	43,839,089	-0.69%
2023-10-12	1.44	1.45	1.43	1.44	1.44	qfq	21,321,380	30,755,366	0.70%
2023-10-11	1.44	1.45	1.43	1.43	1.43	qfq	27,920,517	40,231,454	-0.69%
2023-10-10	1.45	1.46	1.44	1.44	1.44	qfq	22,920,861	33,153,426	-0.69%
2023-10-09	1.45	1.46	1.45	1.45	1.45	qfq	28,157,756	40,915,150	-0.68%
2023-09-28	1.46	1.47	1.45	1.46	1.46	qfq	31,946,987	46,577,440	0.69%
2023-09-27	1.46	1.47	1.45	1.45	1.45	qfq	30,867,880	45,012,538	-0.68%
2023-09-26	1.47	1.47	1.46	1.46	1.46	qfq	19,722,630	28,877,107	-0.68%
2023-09-25	1.48	1.49	1.47	1.47	1.47	qfq	22,185,897	32,698,942	-0.68%
2023-09-22	1.49	1.49	1.47	1.48	1.48	qfq	37,880,397	56,064,923	0.00%
2023-09-21	1.49	1.50	1.48	1.48	1.48	qfq	21,291,240	31,658,113	-1.33%
2023-09-20	1.49	1.50	1.48	1.50	1.50	qfq	25,399,428	37,943,213	0.67%
2023-09-19	1.49	1.50	1.48	1.49	1.49	qfq	27,461,780	40,992,470	0.00%
2023-09-18	1.49	1.51	1.48	1.49	1.49	qfq	41,634,041	62,162,591	-0.67%
2023-09-15	1.49	1.51	1.48	1.50	1.50	qfq	71,534,481	107,153,852	0.67%
2023-09-14	1.48	1.49	1.47	1.49	1.49	qfq	22,391,807	33,209,143	0.68%
2023-09-13	1.49	1.50	1.48	1.48	1.48	qfq	34,725,516	51,620,875	-0.67%
2023-09-12	1.49	1.49	1.48	1.49	1.49	qfq	15,123,820	22,465,881	0.00%
2023-09-11	1.48	1.50	1.47	1.49	1.49	qfq	38,351,958	57,094,861	0.00%
2023-09-08	1.47	1.49	1.46	1.49	1.49	qfq	42,297,650	62,524,011	1.36%
2023-09-07	1.48	1.49	1.47	1.47	1.47	qfq	38,648,294	57,071,188	-1.34%
2023-09-06	1.51	1.51	1.48	1.49	1.49	qfq	69,635,232	103,809,112	-1.32%
2023-09-05	1.52	1.53	1.51	1.51	1.51	qfq	30,276,961	45,892,553	-1.31%
2023-09-04	1.49	1.55	1.48	1.53	1.53	qfq	112,078,754	170,482,037	2.68%
2023-09-01	1.46	1.50	1.46	1.49	1.49	qfq	60,710,300	90,012,680	1.36%
2023-08-31	1.48	1.49	1.46	1.47	1.47	qfq	40,393,661	59,358,278	-0.68%
2023-08-30	1.51	1.52	1.48	1.48	1.48	qfq	55,704,530	83,235,103	-1.99%
2023-08-29	1.50	1.52	1.49	1.51	1.51	qfq	56,786,830	85,493,055	0.67%
2023-08-28	1.54	1.55	1.49	1.50	1.50	qfq	94,449,622	143,448,637	2.04%
2023-08-25	1.46	1.49	1.45	1.47	1.47	qfq	55,021,402	81,014,642	0.68%
2023-08-24	1.49	1.50	1.46	1.46	1.46	qfq	44,928,677	66,235,936	-1.35%
2023-08-23	1.49	1.50	1.47	1.48	1.48	qfq	51,071,970	75,934,609	0.00%
2023-08-22	1.50	1.50	1.47	1.48	1.48	qfq	68,383,679	101,431,155	-1.33%
2023-08-21	1.50	1.52	1.49	1.50	1.50	qfq	49,805,260	74,940,768	-0.66%
2023-08-18	1.51	1.53	1.50	1.51	1.51	qfq	48,889,943	73,901,548	0.00%
2023-08-17	1.52	1.53	1.50	1.51	1.51	qfq	47,601,106	72,024,273	-1.31%
2023-08-16	1.51	1.54	1.50	1.53	1.53	qfq	61,292,156	93,122,079	0.66%
2023-08-15	1.52	1.53	1.50	1.52	1.52	qfq	46,451,723	70,313,560	0.66%
2023-08-14	1.50	1.53	1.49	1.51	1.51	qfq	48,186,933	72,727,476	0.00%
2023-08-11	1.54	1.55	1.51	1.51	1.51	qfq	64,035,660	97,530,996	-2.58%
2023-08-10	1.55	1.56	1.53	1.55	1.55	qfq	60,592,839	93,662,897	0.00%
2023-08-09	1.55	1.56	1.54	1.55	1.55	qfq	37,819,762	58,764,852	0.00%
2023-08-08	1.56	1.56	1.53	1.55	1.55	qfq	63,313,935	97,850,105	0.00%
2023-08-07	1.60	1.60	1.54	1.55	1.55	qfq	91,744,831	143,546,084	-2.52%
2023-08-04	1.61	1.63	1.59	1.59	1.59	qfq	83,150,013	133,269,154	-0.63%
2023-08-03	1.58	1.61	1.57	1.60	1.60	qfq	119,697,929	191,091,470	1.27%
2023-08-02	1.61	1.62	1.58	1.58	1.58	qfq	169,730,948	270,477,074	-3.07%
2023-08-01	1.58	1.69	1.57	1.63	1.63	qfq	313,825,874	513,271,919	3.16%
2023-07-31	1.55	1.59	1.54	1.58	1.58	qfq	147,631,676	231,795,818	1.94%
2023-07-28	1.51	1.57	1.51	1.55	1.55	qfq	180,699,446	278,434,570	1.31%
2023-07-27	1.50	1.58	1.47	1.53	1.53	qfq	233,088,586	355,579,338	0.00%
2023-07-26	1.43	1.58	1.43	1.53	1.53	qfq	237,732,059	358,370,214	6.25%
2023-07-25	1.42	1.45	1.42	1.44	1.44	qfq	86,940,953	124,983,091	1.41%
2023-07-24	1.42	1.42	1.41	1.42	1.42	qfq	15,642,483	22,153,874	0.00%
2023-07-21	1.40	1.42	1.40	1.42	1.42	qfq	23,000,723	32,504,329	0.71%
2023-07-20	1.40	1.42	1.40	1.41	1.41	qfq	24,671,273	34,779,489	0.71%
2023-07-19	1.41	1.41	1.40	1.40	1.40	qfq	12,608,350	17,722,481	-0.71%
2023-07-18	1.41	1.41	1.40	1.41	1.41	qfq	14,696,065	20,642,932	0.00%
2023-07-17	1.41	1.41	1.40	1.41	1.41	qfq	16,764,760	23,539,743	0.00%