SECURITY DETAIL · RAW DATA

安通控股600179.SH

ASSECNYSTOCK

最近收盘价4.262026-07-17

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）38,582,827

成交额（元）166,974,700

日线记录718

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 718 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 718 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	4.33	4.41	4.26	4.26	4.26	qfq	38,582,827	166,974,700	-1.84%
2026-07-16	4.32	4.36	4.28	4.34	4.34	qfq	23,377,356	101,196,648	-0.23%
2026-07-15	4.30	4.37	4.25	4.35	4.35	qfq	27,763,649	119,669,652	1.16%
2026-07-14	4.45	4.45	4.27	4.30	4.30	qfq	48,724,568	211,150,492	-3.80%
2026-07-13	4.50	4.54	4.42	4.47	4.47	qfq	39,231,352	175,139,652	-0.67%
2026-07-10	4.52	4.55	4.45	4.50	4.50	qfq	42,042,104	188,996,857	-1.32%
2026-07-09	4.48	4.56	4.46	4.56	4.56	qfq	37,718,288	170,602,463	0.88%
2026-07-08	4.79	4.80	4.50	4.52	4.52	qfq	71,822,717	328,440,605	-5.83%
2026-07-07	4.68	4.84	4.63	4.80	4.80	qfq	91,643,021	436,046,894	3.23%
2026-07-06	4.63	4.70	4.56	4.65	4.65	qfq	53,141,185	245,636,269	1.31%
2026-07-03	4.70	4.80	4.59	4.59	4.59	qfq	55,623,636	259,301,456	-1.08%
2026-07-02	4.90	4.95	4.64	4.64	4.64	qfq	93,343,768	444,983,185	-4.13%
2026-07-01	4.40	4.84	4.40	4.84	4.84	qfq	108,134,018	510,861,388	10.00%
2026-06-30	4.43	4.52	4.36	4.40	4.40	qfq	39,080,654	172,721,570	-1.79%
2026-06-29	4.65	4.65	4.35	4.48	4.48	qfq	69,606,558	311,447,672	-5.29%
2026-06-26	4.60	4.81	4.53	4.73	4.73	qfq	75,301,649	355,951,135	2.60%
2026-06-25	4.49	4.64	4.39	4.61	4.61	qfq	55,506,178	248,612,966	1.77%
2026-06-24	4.73	4.76	4.51	4.53	4.53	qfq	52,398,465	241,069,070	-4.03%
2026-06-23	4.74	4.82	4.70	4.72	4.72	qfq	45,668,502	216,940,820	-1.46%
2026-06-22	4.61	4.83	4.55	4.79	4.79	qfq	69,720,113	329,788,123	3.46%
2026-06-18	4.66	4.74	4.58	4.63	4.63	qfq	42,426,821	197,699,462	-1.91%
2026-06-17	4.60	4.73	4.54	4.72	4.72	qfq	68,894,760	320,430,257	3.28%
2026-06-16	4.61	4.62	4.49	4.57	4.57	qfq	43,625,305	198,884,073	-1.08%
2026-06-15	4.63	4.68	4.57	4.62	4.62	qfq	50,191,799	231,758,783	1.32%
2026-06-12	4.39	4.58	4.36	4.56	4.56	qfq	67,955,436	306,813,858	4.83%
2026-06-11	4.40	4.44	4.28	4.35	4.35	qfq	33,210,728	144,820,173	-0.91%
2026-06-10	4.34	4.48	4.31	4.39	4.39	qfq	35,274,087	155,342,118	0.46%
2026-06-09	4.48	4.50	4.29	4.37	4.37	qfq	47,013,704	205,622,213	-2.02%
2026-06-08	4.54	4.65	4.41	4.46	4.46	qfq	60,422,792	272,806,839	-2.83%
2026-06-05	4.58	4.77	4.56	4.59	4.59	qfq	63,438,981	294,271,919	0.00%
2026-06-04	4.45	4.65	4.44	4.59	4.59	qfq	76,665,773	351,335,215	3.15%
2026-06-03	4.37	4.52	4.33	4.45	4.45	qfq	48,706,146	217,122,867	1.37%
2026-06-02	4.46	4.50	4.38	4.39	4.39	qfq	34,285,800	151,785,155	-1.35%
2026-06-01	4.37	4.46	4.34	4.45	4.45	qfq	36,051,822	159,047,388	1.60%
2026-05-29	4.46	4.49	4.34	4.38	4.38	qfq	40,764,873	178,746,596	-2.01%
2026-05-28	4.41	4.54	4.38	4.47	4.47	qfq	48,147,145	215,765,862	1.36%
2026-05-27	4.35	4.49	4.35	4.41	4.41	qfq	46,853,724	207,691,187	0.23%
2026-05-26	4.31	4.53	4.27	4.40	4.40	qfq	50,802,992	225,138,117	1.85%
2026-05-25	4.37	4.41	4.30	4.32	4.32	qfq	35,257,573	152,846,662	-1.82%
2026-05-22	4.47	4.49	4.35	4.40	4.40	qfq	40,627,652	178,902,435	-0.90%
2026-05-21	4.38	4.62	4.36	4.44	4.44	qfq	62,652,821	281,081,546	1.60%
2026-05-20	4.32	4.44	4.28	4.37	4.37	qfq	36,625,919	160,291,863	0.46%
2026-05-19	4.27	4.40	4.27	4.35	4.35	qfq	39,655,351	172,761,034	-0.23%
2026-05-18	4.32	4.50	4.29	4.36	4.36	qfq	63,986,295	279,472,449	4.81%
2026-05-15	4.21	4.22	4.12	4.16	4.16	qfq	30,314,722	126,020,729	-0.72%
2026-05-14	4.26	4.27	4.19	4.19	4.19	qfq	27,250,904	114,873,952	-1.87%
2026-05-13	4.20	4.30	4.19	4.27	4.27	qfq	25,354,576	107,820,131	1.67%
2026-05-12	4.28	4.28	4.20	4.20	4.20	qfq	28,405,856	120,134,927	-1.87%
2026-05-11	4.39	4.41	4.26	4.28	4.28	qfq	43,796,211	187,806,910	-2.51%
2026-05-08	4.32	4.43	4.30	4.39	4.39	qfq	36,498,641	160,162,714	1.62%
2026-05-07	4.26	4.34	4.25	4.32	4.32	qfq	29,245,442	125,782,413	1.41%
2026-05-06	4.22	4.28	4.20	4.26	4.26	qfq	29,315,187	124,199,214	1.19%
2026-04-30	4.26	4.27	4.18	4.21	4.21	qfq	29,857,349	125,764,527	-1.41%
2026-04-29	4.27	4.29	4.24	4.27	4.27	qfq	30,242,850	129,099,339	0.23%
2026-04-28	4.27	4.29	4.20	4.26	4.26	qfq	26,675,850	113,351,187	0.00%
2026-04-27	4.34	4.34	4.25	4.26	4.26	qfq	30,997,072	132,379,521	-1.84%
2026-04-24	4.38	4.40	4.31	4.34	4.34	qfq	29,119,193	126,503,559	-1.36%
2026-04-23	4.50	4.50	4.37	4.40	4.40	qfq	36,974,204	162,831,666	-2.22%
2026-04-22	4.54	4.56	4.46	4.50	4.50	qfq	37,303,200	167,765,424	-0.88%
2026-04-21	4.54	4.66	4.52	4.54	4.54	qfq	56,706,092	259,973,353	0.44%
2026-04-20	4.48	4.62	4.48	4.52	4.52	qfq	45,627,706	207,627,513	1.12%
2026-04-17	4.45	4.50	4.44	4.47	4.47	qfq	28,586,390	127,963,102	0.00%
2026-04-16	4.45	4.49	4.42	4.47	4.47	qfq	34,479,567	153,783,111	0.68%
2026-04-15	4.49	4.49	4.42	4.44	4.44	qfq	31,565,168	140,713,943	0.00%
2026-04-14	4.40	4.45	4.36	4.44	4.44	qfq	34,086,260	150,137,196	1.14%
2026-04-13	4.48	4.49	4.38	4.39	4.39	qfq	33,448,404	147,778,793	-1.35%
2026-04-10	4.48	4.55	4.45	4.45	4.45	qfq	35,135,100	157,594,302	0.00%
2026-04-09	4.55	4.59	4.45	4.45	4.45	qfq	38,427,862	173,159,404	-3.05%
2026-04-08	4.57	4.59	4.52	4.59	4.59	qfq	44,452,103	202,704,538	1.77%
2026-04-07	4.36	4.53	4.36	4.51	4.51	qfq	49,063,089	219,199,235	4.40%
2026-04-03	4.52	4.52	4.31	4.32	4.32	qfq	47,619,484	209,144,877	-3.79%
2026-04-02	4.49	4.58	4.45	4.49	4.49	qfq	54,427,668	245,462,251	0.67%
2026-04-01	4.48	4.50	4.42	4.46	4.46	qfq	34,082,836	151,682,255	0.90%
2026-03-31	4.48	4.53	4.42	4.42	4.42	qfq	45,211,318	202,608,389	-0.90%
2026-03-30	4.43	4.53	4.43	4.46	4.46	qfq	37,626,327	168,512,660	0.00%
2026-03-27	4.35	4.48	4.32	4.46	4.46	qfq	42,903,862	190,173,387	1.36%
2026-03-26	4.38	4.43	4.34	4.40	4.40	qfq	43,018,656	188,426,979	0.69%
2026-03-25	4.31	4.37	4.27	4.37	4.37	qfq	47,711,322	206,602,001	1.39%
2026-03-24	4.23	4.33	4.15	4.31	4.31	qfq	61,048,396	258,333,486	3.11%
2026-03-23	4.29	4.30	4.14	4.18	4.18	qfq	62,443,134	263,704,035	-3.69%
2026-03-20	4.37	4.43	4.33	4.34	4.34	qfq	45,921,446	200,836,866	-0.91%
2026-03-19	4.46	4.47	4.35	4.38	4.38	qfq	52,847,370	232,167,229	-2.45%
2026-03-18	4.49	4.51	4.43	4.49	4.49	qfq	36,401,432	162,756,082	0.00%
2026-03-17	4.55	4.58	4.48	4.49	4.49	qfq	37,229,928	168,808,422	-1.32%
2026-03-16	4.50	4.55	4.45	4.55	4.55	qfq	43,631,702	196,490,314	0.66%
2026-03-13	4.55	4.61	4.51	4.52	4.52	qfq	42,041,417	191,441,592	-1.31%
2026-03-12	4.57	4.62	4.55	4.58	4.58	qfq	47,088,898	215,800,398	0.00%
2026-03-11	4.62	4.64	4.54	4.58	4.58	qfq	49,033,573	224,024,629	-0.65%
2026-03-10	4.56	4.70	4.55	4.61	4.61	qfq	57,534,092	266,584,137	1.32%
2026-03-09	4.70	4.73	4.51	4.55	4.55	qfq	74,463,527	340,075,576	-3.19%
2026-03-06	4.68	4.73	4.66	4.70	4.70	qfq	70,276,781	329,984,070	-1.47%
2026-03-05	4.90	4.90	4.65	4.77	4.77	qfq	133,125,062	631,850,393	-2.65%
2026-03-04	5.22	5.22	4.76	4.90	4.90	qfq	174,380,470	848,690,049	-7.37%
2026-03-03	5.12	5.34	5.11	5.29	5.29	qfq	274,612,630	1,433,132,880	4.55%
2026-03-02	4.98	5.10	4.89	5.06	5.06	qfq	111,378,151	557,394,472	1.40%
2026-02-27	4.91	5.02	4.88	4.99	4.99	qfq	66,782,677	331,879,797	1.63%
2026-02-26	5.05	5.09	4.89	4.91	4.91	qfq	114,443,205	567,528,514	-3.16%
2026-02-25	4.88	5.29	4.88	5.07	5.07	qfq	156,444,590	798,972,018	4.11%
2026-02-24	4.91	4.95	4.85	4.87	4.87	qfq	47,183,462	231,087,664	-0.41%
2026-02-13	4.93	4.96	4.88	4.89	4.89	qfq	46,212,200	226,827,567	-1.01%
2026-02-12	4.95	4.98	4.92	4.94	4.94	qfq	38,699,704	191,366,368	-0.20%
2026-02-11	4.88	5.00	4.87	4.95	4.95	qfq	61,698,880	305,611,194	1.43%
2026-02-10	4.94	4.95	4.87	4.88	4.88	qfq	39,748,760	194,510,903	-1.21%
2026-02-09	4.95	5.03	4.89	4.94	4.94	qfq	60,576,679	299,405,444	0.82%
2026-02-06	4.86	4.96	4.78	4.90	4.90	qfq	63,418,454	310,602,142	-0.61%
2026-02-05	5.07	5.15	4.87	4.93	4.93	qfq	135,822,490	677,918,631	-3.33%
2026-02-04	5.04	5.12	5.00	5.10	5.10	qfq	65,647,641	332,257,111	0.79%
2026-02-03	4.99	5.06	4.93	5.06	5.06	qfq	73,644,220	368,152,459	2.43%
2026-02-02	5.13	5.21	4.93	4.94	4.94	qfq	107,776,008	544,334,855	-2.18%
2026-01-30	5.13	5.24	5.01	5.05	5.05	qfq	102,525,252	521,602,020	-1.56%
2026-01-29	5.08	5.25	5.06	5.13	5.13	qfq	111,022,325	573,068,523	0.00%
2026-01-28	5.10	5.18	5.06	5.13	5.13	qfq	60,976,168	311,963,195	0.39%
2026-01-27	5.09	5.13	5.01	5.11	5.11	qfq	55,106,991	279,505,776	0.39%
2026-01-26	5.19	5.19	5.06	5.09	5.09	qfq	66,037,816	337,006,055	-1.93%
2026-01-23	5.07	5.19	5.04	5.19	5.19	qfq	83,544,905	430,253,935	2.37%
2026-01-22	4.98	5.08	4.98	5.07	5.07	qfq	62,542,824	315,683,516	1.60%
2026-01-21	5.00	5.06	4.93	4.99	4.99	qfq	63,056,198	315,520,821	-0.99%
2026-01-20	5.17	5.17	5.00	5.04	5.04	qfq	84,719,768	427,600,283	-2.33%
2026-01-19	5.05	5.25	5.04	5.16	5.16	qfq	106,963,360	549,612,588	1.78%
2026-01-16	5.22	5.22	4.98	5.07	5.07	qfq	120,814,492	612,670,892	-1.93%
2026-01-15	5.15	5.24	5.09	5.17	5.17	qfq	93,482,561	482,246,847	0.00%
2026-01-14	5.11	5.28	5.06	5.17	5.17	qfq	145,455,116	752,191,110	1.17%
2026-01-13	5.29	5.31	5.08	5.11	5.11	qfq	138,531,142	716,726,662	-2.67%
2026-01-12	5.12	5.27	5.11	5.25	5.25	qfq	159,075,637	827,253,276	1.94%
2026-01-09	5.11	5.18	5.10	5.15	5.15	qfq	102,038,561	524,101,151	0.59%
2026-01-08	5.18	5.27	5.10	5.12	5.12	qfq	137,645,863	709,485,072	-2.10%
2026-01-07	5.20	5.39	5.18	5.23	5.23	qfq	154,879,243	816,770,952	0.00%
2026-01-06	5.19	5.29	5.16	5.23	5.23	qfq	146,694,080	768,445,482	0.58%
2026-01-05	5.40	5.44	5.14	5.20	5.20	qfq	224,950,744	1,175,586,302	-5.80%
2025-12-31	5.51	5.67	5.18	5.52	5.52	qfq	291,191,370	1,576,774,497	0.55%
2025-12-30	5.69	5.98	5.49	5.49	5.49	qfq	337,611,205	1,919,636,351	-6.95%
2025-12-29	6.50	6.52	5.90	5.90	5.90	qfq	415,615,519	2,522,322,360	-9.92%
2025-12-26	6.07	6.55	5.95	6.55	6.55	qfq	595,086,013	3,743,930,688	10.08%
2025-12-25	5.90	5.95	5.50	5.95	5.95	qfq	166,199,404	968,402,967	9.98%
2025-12-24	4.80	5.41	4.72	5.41	5.41	qfq	298,324,318	1,550,089,014	9.96%
2025-12-23	4.92	4.92	4.80	4.92	4.92	qfq	164,226,060	806,539,689	10.07%
2025-12-22	4.13	4.47	4.13	4.47	4.47	qfq	71,050,393	314,911,063	10.10%
2025-12-19	3.93	4.10	3.89	4.06	4.06	qfq	56,998,168	228,410,073	3.31%
2025-12-18	4.00	4.04	3.92	3.93	3.93	qfq	39,516,136	157,059,110	-2.00%
2025-12-17	3.86	4.04	3.86	4.01	4.01	qfq	55,314,729	218,737,243	2.56%
2025-12-16	4.06	4.08	3.89	3.91	3.91	qfq	69,579,320	274,194,665	-3.22%
2025-12-15	4.06	4.12	3.94	4.04	4.04	qfq	64,802,381	261,552,562	-2.88%
2025-12-12	4.27	4.30	4.15	4.16	4.16	qfq	73,371,927	307,615,486	-2.58%
2025-12-11	4.46	4.48	4.27	4.27	4.27	qfq	81,577,725	353,623,004	-4.26%
2025-12-10	4.48	4.52	4.36	4.46	4.46	qfq	96,292,124	427,732,171	-0.45%
2025-12-09	4.32	4.58	4.13	4.48	4.48	qfq	149,584,921	655,949,650	2.52%
2025-12-08	4.28	4.44	4.25	4.37	4.37	qfq	112,367,283	488,431,902	2.82%
2025-12-05	4.13	4.25	4.09	4.25	4.25	qfq	61,831,219	259,932,128	2.66%
2025-12-04	4.13	4.20	4.06	4.14	4.14	qfq	41,704,803	171,950,321	0.00%
2025-12-03	4.26	4.28	4.12	4.14	4.14	qfq	54,205,247	227,161,046	-1.43%
2025-12-02	4.19	4.22	4.08	4.20	4.20	qfq	47,840,758	198,734,650	0.24%
2025-12-01	4.14	4.21	4.12	4.19	4.19	qfq	42,745,463	178,124,539	1.21%
2025-11-28	4.02	4.14	3.97	4.14	4.14	qfq	58,056,285	236,122,551	2.99%
2025-11-27	4.11	4.14	4.01	4.02	4.02	qfq	57,644,700	233,424,123	-2.19%
2025-11-26	3.98	4.32	3.97	4.11	4.11	qfq	107,879,051	448,107,049	3.27%
2025-11-25	3.97	4.03	3.93	3.98	3.98	qfq	57,482,004	229,264,331	0.25%
2025-11-24	4.08	4.17	3.87	3.97	3.97	qfq	92,079,052	366,415,619	-2.93%
2025-11-21	4.23	4.34	4.09	4.09	4.09	qfq	91,721,433	382,978,668	-5.54%
2025-11-20	4.32	4.46	4.28	4.33	4.33	qfq	89,327,856	388,281,985	1.88%
2025-11-19	4.58	4.64	4.20	4.25	4.25	qfq	118,609,723	514,749,955	-6.59%
2025-11-18	4.79	4.83	4.46	4.55	4.55	qfq	131,252,413	603,631,517	-5.41%
2025-11-17	4.82	5.05	4.78	4.81	4.81	qfq	194,504,696	948,133,550	-1.43%
2025-11-14	4.45	4.91	4.42	4.88	4.88	qfq	203,886,754	975,052,484	9.42%
2025-11-13	4.43	4.54	4.40	4.46	4.46	qfq	70,805,354	317,485,439	-0.89%
2025-11-12	4.56	4.73	4.44	4.50	4.50	qfq	103,793,748	472,476,442	-1.75%
2025-11-11	4.57	4.80	4.52	4.58	4.58	qfq	147,178,412	686,586,352	1.33%
2025-11-10	4.80	4.81	4.52	4.52	4.52	qfq	187,865,921	868,858,998	-2.16%
2025-11-07	4.24	4.62	4.20	4.62	4.62	qfq	207,235,076	928,547,766	10.00%
2025-11-06	4.36	4.40	4.13	4.20	4.20	qfq	95,836,367	404,781,158	-2.55%
2025-11-05	4.34	4.41	4.25	4.31	4.31	qfq	99,963,563	432,864,979	0.00%
2025-11-04	4.22	4.49	4.15	4.31	4.31	qfq	110,115,131	471,328,595	1.41%
2025-11-03	4.29	4.33	4.20	4.25	4.25	qfq	60,829,222	257,971,161	-0.93%
2025-10-31	4.33	4.44	4.25	4.29	4.29	qfq	71,760,826	309,665,900	-0.69%
2025-10-30	4.37	4.59	4.32	4.32	4.32	qfq	103,827,307	458,852,026	-2.70%
2025-10-29	4.36	4.51	4.27	4.44	4.44	qfq	108,075,608	477,089,278	1.60%
2025-10-28	4.26	4.42	4.21	4.37	4.37	qfq	106,515,558	462,265,364	3.07%
2025-10-27	4.33	4.40	4.22	4.24	4.24	qfq	90,109,877	385,945,772	0.47%
2025-10-24	4.21	4.39	4.20	4.22	4.22	qfq	99,742,468	427,081,250	0.24%
2025-10-23	4.29	4.35	4.13	4.21	4.21	qfq	99,402,253	419,918,127	-1.86%
2025-10-22	4.56	4.63	4.26	4.29	4.29	qfq	169,029,603	738,976,417	-6.94%
2025-10-21	4.67	4.71	4.36	4.61	4.61	qfq	229,848,819	1,047,461,018	-2.12%
2025-10-20	4.33	4.71	4.33	4.71	4.71	qfq	250,531,289	1,149,324,195	10.05%
2025-10-17	4.10	4.44	4.02	4.28	4.28	qfq	233,160,721	994,192,659	4.14%
2025-10-16	3.75	4.11	3.71	4.11	4.11	qfq	112,718,188	446,242,657	9.89%
2025-10-15	3.66	3.75	3.63	3.74	3.74	qfq	48,276,052	178,994,742	2.47%
2025-10-14	3.69	3.74	3.63	3.65	3.65	qfq	43,403,219	159,925,062	-0.82%
2025-10-13	3.52	3.69	3.48	3.68	3.68	qfq	43,386,151	156,134,387	0.55%
2025-10-10	3.65	3.70	3.63	3.66	3.66	qfq	36,286,572	133,199,811	0.55%
2025-10-09	3.58	3.66	3.57	3.64	3.64	qfq	38,239,434	138,736,378	1.39%
2025-09-30	3.63	3.64	3.59	3.59	3.59	qfq	30,244,476	109,017,048	-1.10%
2025-09-29	3.60	3.65	3.53	3.63	3.63	qfq	38,675,441	138,944,584	0.83%
2025-09-26	3.64	3.65	3.58	3.60	3.60	qfq	41,724,470	150,767,036	-1.37%
2025-09-25	3.75	3.76	3.64	3.65	3.65	qfq	54,172,707	198,874,432	-2.67%
2025-09-24	3.70	3.76	3.67	3.75	3.75	qfq	59,155,028	220,039,383	0.00%
2025-09-23	3.66	3.78	3.61	3.75	3.75	qfq	96,260,955	358,908,610	3.02%
2025-09-22	3.69	3.70	3.57	3.64	3.64	qfq	63,453,624	229,857,436	-1.89%
2025-09-19	3.61	3.86	3.61	3.71	3.71	qfq	92,177,765	345,366,704	2.20%
2025-09-18	3.60	3.73	3.57	3.63	3.63	qfq	89,724,292	329,618,369	0.83%
2025-09-17	3.64	3.65	3.56	3.60	3.60	qfq	52,668,048	189,578,170	-1.10%
2025-09-16	3.49	3.70	3.49	3.64	3.64	qfq	102,485,953	370,438,986	4.30%
2025-09-15	3.54	3.58	3.48	3.49	3.49	qfq	42,599,814	149,555,478	-0.57%
2025-09-12	3.48	3.52	3.47	3.51	3.51	qfq	46,082,901	161,297,091	1.15%
2025-09-11	3.43	3.48	3.40	3.47	3.47	qfq	42,268,476	145,933,508	0.87%
2025-09-10	3.41	3.45	3.39	3.44	3.44	qfq	32,353,970	110,695,018	0.88%
2025-09-09	3.46	3.49	3.39	3.41	3.41	qfq	44,935,691	154,199,167	-1.16%
2025-09-08	3.41	3.46	3.39	3.45	3.45	qfq	52,229,492	179,783,871	1.17%
2025-09-05	3.39	3.41	3.35	3.41	3.41	qfq	45,083,483	152,210,929	0.89%
2025-09-04	3.40	3.44	3.34	3.38	3.38	qfq	59,217,568	201,452,604	-0.88%
2025-09-03	3.45	3.46	3.39	3.41	3.41	qfq	44,356,426	151,648,733	-1.16%
2025-09-02	3.49	3.50	3.41	3.45	3.45	qfq	60,820,752	209,313,390	-1.43%
2025-09-01	3.50	3.51	3.45	3.50	3.50	qfq	61,052,196	212,633,792	-0.28%
2025-08-29	3.63	3.65	3.49	3.51	3.51	qfq	79,262,169	280,804,304	-2.77%
2025-08-28	3.56	3.64	3.52	3.61	3.61	qfq	96,485,912	344,581,022	0.28%
2025-08-27	3.65	3.77	3.57	3.60	3.60	qfq	140,602,673	514,159,018	0.00%
2025-08-26	3.58	3.76	3.54	3.60	3.60	qfq	217,695,570	789,104,932	0.56%
2025-08-25	3.38	3.58	3.37	3.58	3.58	qfq	114,102,280	405,039,936	10.15%
2025-08-22	3.23	3.26	3.20	3.25	3.25	qfq	44,969,125	145,142,178	0.31%
2025-08-21	3.24	3.25	3.22	3.24	3.24	qfq	45,781,747	148,060,508	0.00%
2025-08-20	3.24	3.24	3.19	3.24	3.24	qfq	46,727,878	150,217,983	-0.31%
2025-08-19	3.23	3.26	3.18	3.25	3.25	qfq	58,596,413	188,795,881	0.62%
2025-08-18	3.22	3.26	3.21	3.23	3.23	qfq	50,020,591	162,167,025	0.62%
2025-08-15	3.19	3.22	3.18	3.21	3.21	qfq	43,651,148	140,024,097	0.63%
2025-08-14	3.27	3.28	3.18	3.19	3.19	qfq	49,867,172	160,138,614	-2.45%
2025-08-13	3.29	3.30	3.23	3.27	3.27	qfq	42,254,641	137,976,904	-0.61%
2025-08-12	3.26	3.30	3.25	3.29	3.29	qfq	39,575,712	129,874,937	1.23%
2025-08-11	3.25	3.26	3.21	3.25	3.25	qfq	40,266,088	130,669,011	0.00%
2025-08-08	3.26	3.31	3.23	3.25	3.25	qfq	46,752,368	152,247,516	0.00%
2025-08-07	3.24	3.26	3.21	3.25	3.25	qfq	37,320,290	120,921,579	0.31%
2025-08-06	3.24	3.25	3.20	3.24	3.24	qfq	37,751,129	121,627,025	0.31%
2025-08-05	3.19	3.27	3.17	3.23	3.23	qfq	60,436,796	194,802,327	1.25%
2025-08-04	3.19	3.20	3.13	3.19	3.19	qfq	49,324,880	156,579,086	0.95%
2025-08-01	3.10	3.19	3.09	3.16	3.16	qfq	54,246,551	169,914,450	2.60%
2025-07-31	3.13	3.14	3.06	3.08	3.08	qfq	40,804,391	125,968,591	-1.91%
2025-07-30	3.14	3.17	3.11	3.14	3.14	qfq	37,790,607	118,832,501	0.32%
2025-07-29	3.14	3.16	3.09	3.13	3.13	qfq	46,789,636	146,018,495	-0.63%
2025-07-28	3.14	3.17	3.13	3.15	3.15	qfq	53,020,048	167,016,159	0.00%
2025-07-25	3.23	3.25	3.12	3.15	3.15	qfq	80,928,443	256,935,275	-2.17%
2025-07-24	3.12	3.27	3.10	3.22	3.22	qfq	86,059,915	275,260,464	3.21%
2025-07-23	3.12	3.17	3.10	3.12	3.12	qfq	60,810,079	190,864,574	0.00%
2025-07-22	3.05	3.12	3.03	3.12	3.12	qfq	65,333,161	201,762,265	2.30%
2025-07-21	3.05	3.08	3.04	3.05	3.05	qfq	41,956,395	128,257,904	0.00%
2025-07-18	3.04	3.07	3.03	3.05	3.05	qfq	40,331,326	122,901,693	0.66%
2025-07-17	3.06	3.06	3.01	3.03	3.03	qfq	41,354,451	125,414,447	-0.98%
2025-07-16	3.10	3.14	3.03	3.06	3.06	qfq	76,662,236	235,538,167	-2.24%
2025-07-15	3.11	3.19	3.05	3.13	3.13	qfq	127,522,921	398,261,357	3.30%
2025-07-14	3.09	3.15	3.02	3.03	3.03	qfq	155,545,631	477,913,713	4.12%
2025-07-11	2.89	2.92	2.88	2.91	2.91	qfq	44,763,206	129,919,560	0.69%
2025-07-10	2.84	2.90	2.84	2.89	2.89	qfq	42,100,561	121,416,886	1.40%
2025-07-09	2.84	2.86	2.83	2.85	2.85	qfq	26,602,153	75,796,927	0.35%
2025-07-08	2.82	2.84	2.80	2.84	2.84	qfq	29,136,000	82,375,829	0.71%
2025-07-07	2.77	2.84	2.76	2.82	2.82	qfq	39,174,900	109,812,868	1.81%
2025-07-04	2.78	2.82	2.77	2.77	2.77	qfq	33,063,602	92,259,599	-0.72%
2025-07-03	2.80	2.81	2.78	2.79	2.79	qfq	22,900,900	63,930,188	-0.36%
2025-07-02	2.78	2.81	2.77	2.80	2.80	qfq	35,719,968	99,689,324	1.08%
2025-07-01	2.76	2.78	2.74	2.77	2.77	qfq	32,219,807	88,947,986	0.36%
2025-06-30	2.78	2.79	2.76	2.76	2.76	qfq	25,347,683	70,179,177	-0.72%
2025-06-27	2.78	2.81	2.76	2.78	2.78	qfq	28,440,067	79,183,543	0.36%
2025-06-26	2.79	2.79	2.76	2.77	2.77	qfq	30,116,462	83,625,937	-0.72%
2025-06-25	2.78	2.80	2.75	2.79	2.79	qfq	32,442,980	90,048,942	0.72%
2025-06-24	2.76	2.80	2.72	2.77	2.77	qfq	39,107,670	108,242,601	0.00%
2025-06-23	2.76	2.81	2.75	2.77	2.77	qfq	38,820,536	107,785,529	0.73%
2025-06-20	2.71	2.78	2.68	2.75	2.75	qfq	41,544,212	113,586,781	1.48%
2025-06-19	2.78	2.79	2.69	2.71	2.71	qfq	37,310,864	101,443,324	-2.87%
2025-06-18	2.77	2.81	2.76	2.79	2.79	qfq	43,365,164	120,968,466	0.72%
2025-06-17	2.71	2.77	2.69	2.77	2.77	qfq	37,926,241	103,609,686	2.21%
2025-06-16	2.70	2.72	2.69	2.71	2.71	qfq	20,227,590	54,682,662	0.37%
2025-06-13	2.74	2.75	2.68	2.70	2.70	qfq	35,055,800	94,973,635	-1.46%
2025-06-12	2.76	2.77	2.73	2.74	2.74	qfq	29,755,478	81,585,997	-0.72%
2025-06-11	2.76	2.78	2.75	2.76	2.76	qfq	35,844,705	99,212,056	0.00%
2025-06-10	2.77	2.79	2.73	2.76	2.76	qfq	35,496,900	97,769,860	-0.72%
2025-06-09	2.76	2.79	2.75	2.78	2.78	qfq	32,263,678	89,425,134	0.72%
2025-06-06	2.79	2.81	2.75	2.76	2.76	qfq	30,290,460	84,190,306	-0.72%
2025-06-05	2.76	2.81	2.75	2.78	2.78	qfq	42,608,149	118,148,497	0.36%
2025-06-04	2.74	2.78	2.71	2.77	2.77	qfq	38,409,744	105,578,571	1.09%
2025-06-03	2.73	2.77	2.71	2.74	2.74	qfq	39,048,115	106,800,242	0.00%
2025-05-30	2.77	2.83	2.73	2.74	2.74	qfq	42,813,798	118,101,351	-1.44%
2025-05-29	2.72	2.79	2.72	2.78	2.78	qfq	66,742,370	185,069,040	1.83%
2025-05-28	2.83	2.85	2.70	2.73	2.73	qfq	118,551,658	327,282,870	-8.39%
2025-05-27	2.96	2.99	2.95	2.98	2.98	qfq	22,046,390	65,402,813	0.68%
2025-05-26	2.94	2.99	2.93	2.96	2.96	qfq	24,216,082	71,801,331	0.00%
2025-05-23	3.01	3.02	2.96	2.96	2.96	qfq	33,189,680	99,258,768	-1.99%
2025-05-22	3.03	3.04	2.99	3.02	3.02	qfq	34,861,319	104,885,714	-0.98%
2025-05-21	3.05	3.07	3.03	3.05	3.05	qfq	32,343,537	98,531,705	-0.65%
2025-05-20	3.12	3.15	3.02	3.07	3.07	qfq	64,465,678	197,323,793	-1.60%
2025-05-19	3.03	3.22	3.03	3.12	3.12	qfq	95,545,362	298,489,667	3.65%
2025-05-16	3.04	3.06	2.99	3.01	3.01	qfq	51,833,180	156,203,448	-1.31%
2025-05-15	3.12	3.16	3.04	3.05	3.05	qfq	73,607,962	227,782,316	-1.29%
2025-05-14	3.01	3.11	3.00	3.09	3.09	qfq	88,324,678	270,187,035	2.66%
2025-05-13	3.04	3.05	2.96	3.01	3.01	qfq	44,242,062	132,578,270	0.33%
2025-05-12	2.97	3.03	2.96	3.00	3.00	qfq	45,767,464	137,046,178	1.35%
2025-05-09	2.95	2.98	2.94	2.96	2.96	qfq	27,462,828	81,126,756	0.34%
2025-05-08	2.96	2.98	2.94	2.95	2.95	qfq	24,399,200	72,168,976	-0.34%
2025-05-07	3.00	3.01	2.93	2.96	2.96	qfq	32,289,200	95,471,111	-0.34%
2025-05-06	2.92	2.97	2.92	2.97	2.97	qfq	37,518,328	110,805,617	2.06%
2025-04-30	2.93	2.95	2.90	2.91	2.91	qfq	24,286,163	70,932,581	-0.68%
2025-04-29	2.93	2.95	2.89	2.93	2.93	qfq	26,510,657	77,659,708	0.00%
2025-04-28	2.98	2.99	2.92	2.93	2.93	qfq	35,651,100	104,888,061	-2.66%
2025-04-25	2.95	3.05	2.92	3.01	3.01	qfq	59,346,070	177,495,117	1.69%
2025-04-24	2.96	2.99	2.94	2.96	2.96	qfq	27,562,745	81,559,044	-0.67%
2025-04-23	2.98	3.01	2.92	2.98	2.98	qfq	52,062,425	154,035,426	-0.33%
2025-04-22	3.03	3.06	2.97	2.99	2.99	qfq	76,665,585	230,327,698	2.75%
2025-04-21	2.88	2.93	2.88	2.91	2.91	qfq	25,260,253	73,250,868	0.34%
2025-04-18	2.89	2.91	2.86	2.90	2.90	qfq	27,056,868	78,068,163	0.69%
2025-04-17	2.90	2.92	2.86	2.88	2.88	qfq	28,639,604	82,850,568	-0.69%
2025-04-16	2.96	3.00	2.89	2.90	2.90	qfq	51,968,845	152,134,134	-3.01%
2025-04-15	2.89	3.01	2.83	2.99	2.99	qfq	71,091,575	207,408,282	2.75%
2025-04-14	2.92	2.94	2.88	2.91	2.91	qfq	42,792,373	124,548,456	0.00%
2025-04-11	2.83	2.93	2.81	2.91	2.91	qfq	59,635,794	171,927,170	2.11%
2025-04-10	2.80	2.89	2.75	2.85	2.85	qfq	59,053,949	167,772,179	4.01%
2025-04-09	2.59	2.75	2.50	2.74	2.74	qfq	58,581,380	154,406,594	3.79%
2025-04-08	2.61	2.68	2.57	2.64	2.64	qfq	59,947,177	157,282,586	0.76%
2025-04-07	2.78	2.82	2.62	2.62	2.62	qfq	61,745,600	165,950,761	-9.97%
2025-04-03	2.87	2.93	2.86	2.91	2.91	qfq	32,413,263	94,180,630	0.34%
2025-04-02	2.90	2.92	2.87	2.90	2.90	qfq	27,614,794	79,935,529	-0.34%
2025-04-01	2.89	2.93	2.89	2.91	2.91	qfq	30,502,609	88,711,353	0.34%
2025-03-31	2.91	2.96	2.88	2.90	2.90	qfq	43,574,653	126,914,013	-1.36%
2025-03-28	3.03	3.03	2.92	2.94	2.94	qfq	51,216,927	152,144,821	-2.33%
2025-03-27	3.06	3.09	3.00	3.01	3.01	qfq	39,228,856	118,676,288	-1.63%
2025-03-26	2.99	3.13	2.97	3.06	3.06	qfq	74,276,010	227,190,321	1.66%
2025-03-25	3.18	3.18	3.00	3.01	3.01	qfq	97,641,180	300,951,064	-1.63%
2025-03-24	2.96	3.10	2.88	3.06	3.06	qfq	93,600,833	278,782,323	4.44%
2025-03-21	2.92	3.02	2.91	2.93	2.93	qfq	60,962,769	180,268,459	0.34%
2025-03-20	2.85	3.05	2.85	2.92	2.92	qfq	65,418,847	192,532,226	3.18%
2025-03-19	2.83	2.85	2.80	2.83	2.83	qfq	27,534,155	77,661,160	-1.05%
2025-03-18	2.84	2.88	2.80	2.86	2.86	qfq	34,870,112	99,342,768	1.06%
2025-03-17	2.85	2.89	2.83	2.83	2.83	qfq	25,684,928	73,102,148	-1.05%
2025-03-14	2.84	2.87	2.82	2.86	2.86	qfq	33,714,823	96,105,332	0.70%
2025-03-13	2.87	2.88	2.80	2.84	2.84	qfq	30,716,704	87,005,597	-1.05%
2025-03-12	2.89	2.90	2.83	2.87	2.87	qfq	34,985,590	100,059,473	-0.69%
2025-03-11	2.85	2.91	2.84	2.89	2.89	qfq	38,798,010	111,497,749	0.00%
2025-03-10	2.78	2.94	2.76	2.89	2.89	qfq	68,769,470	195,771,561	4.71%
2025-03-07	2.74	2.83	2.72	2.76	2.76	qfq	41,947,344	116,542,804	0.36%
2025-03-06	2.74	2.76	2.70	2.75	2.75	qfq	39,093,860	107,062,158	0.36%
2025-03-05	2.76	2.78	2.71	2.74	2.74	qfq	35,563,546	96,985,007	-1.08%
2025-03-04	2.74	2.79	2.73	2.77	2.77	qfq	33,666,962	92,911,835	0.73%
2025-03-03	2.86	2.88	2.75	2.75	2.75	qfq	53,078,500	148,292,675	-4.18%
2025-02-28	2.94	2.95	2.85	2.87	2.87	qfq	49,467,990	142,511,220	-2.05%
2025-02-27	2.85	3.00	2.85	2.93	2.93	qfq	97,963,022	287,688,645	3.17%
2025-02-26	2.80	2.86	2.79	2.84	2.84	qfq	53,553,288	151,425,798	1.43%
2025-02-25	2.85	2.89	2.80	2.80	2.80	qfq	112,486,148	319,715,292	-1.06%
2025-02-24	2.57	2.83	2.55	2.83	2.83	qfq	80,636,884	219,440,396	10.12%
2025-02-21	2.57	2.59	2.54	2.57	2.57	qfq	25,557,530	65,452,172	0.00%
2025-02-20	2.61	2.61	2.57	2.57	2.57	qfq	23,466,080	60,610,528	-1.15%
2025-02-19	2.61	2.62	2.58	2.60	2.60	qfq	23,514,892	61,097,810	-0.76%
2025-02-18	2.66	2.68	2.60	2.62	2.62	qfq	27,617,951	72,882,083	-1.13%
2025-02-17	2.65	2.66	2.61	2.65	2.65	qfq	28,024,462	73,965,210	0.38%
2025-02-14	2.68	2.68	2.63	2.64	2.64	qfq	22,307,700	59,079,657	-1.12%
2025-02-13	2.68	2.69	2.66	2.67	2.67	qfq	23,677,589	63,273,441	-0.37%
2025-02-12	2.67	2.70	2.64	2.68	2.68	qfq	29,325,078	78,139,021	-0.37%
2025-02-11	2.72	2.73	2.65	2.69	2.69	qfq	26,088,781	69,809,242	-1.10%
2025-02-10	2.76	2.77	2.70	2.72	2.72	qfq	30,695,969	83,627,623	-0.73%
2025-02-07	2.68	2.75	2.67	2.74	2.74	qfq	33,322,942	90,759,824	1.86%
2025-02-06	2.67	2.70	2.65	2.69	2.69	qfq	19,758,200	52,924,043	0.37%
2025-02-05	2.66	2.70	2.64	2.68	2.68	qfq	25,137,169	67,158,316	1.13%
2025-01-27	2.69	2.75	2.65	2.65	2.65	qfq	24,103,713	64,761,946	-1.49%
2025-01-24	2.64	2.70	2.63	2.69	2.69	qfq	25,152,800	67,209,840	1.51%
2025-01-23	2.65	2.71	2.64	2.65	2.65	qfq	24,707,368	66,298,689	0.76%
2025-01-22	2.65	2.66	2.61	2.63	2.63	qfq	13,572,400	35,713,622	-0.75%
2025-01-21	2.71	2.72	2.65	2.65	2.65	qfq	17,948,231	47,905,354	-1.85%
2025-01-20	2.71	2.73	2.68	2.70	2.70	qfq	20,316,340	55,089,517	0.37%
2025-01-17	2.67	2.70	2.64	2.69	2.69	qfq	20,205,336	54,076,570	1.13%
2025-01-16	2.67	2.74	2.65	2.66	2.66	qfq	26,435,900	71,218,324	0.38%
2025-01-15	2.66	2.67	2.63	2.65	2.65	qfq	21,511,600	57,069,679	-0.38%
2025-01-14	2.58	2.66	2.58	2.66	2.66	qfq	28,272,900	74,462,272	2.70%
2025-01-13	2.58	2.61	2.56	2.59	2.59	qfq	20,195,900	52,205,630	0.00%
2025-01-10	2.63	2.66	2.58	2.59	2.59	qfq	20,165,900	52,799,820	-1.52%
2025-01-09	2.66	2.67	2.62	2.63	2.63	qfq	20,964,063	55,381,567	-1.50%
2025-01-08	2.70	2.70	2.61	2.67	2.67	qfq	28,851,280	76,655,550	-1.11%
2025-01-07	2.69	2.71	2.65	2.70	2.70	qfq	19,740,845	52,847,472	0.37%
2025-01-06	2.68	2.72	2.65	2.69	2.69	qfq	22,464,945	60,368,680	0.37%
2025-01-03	2.73	2.76	2.65	2.68	2.68	qfq	30,713,458	83,133,331	-1.83%
2025-01-02	2.84	2.85	2.71	2.73	2.73	qfq	37,427,250	104,075,322	-3.53%
2024-12-31	2.91	2.95	2.83	2.83	2.83	qfq	29,264,946	84,298,484	-3.41%
2024-12-30	2.97	2.99	2.90	2.93	2.93	qfq	23,900,754	70,084,982	-1.35%
2024-12-27	2.90	2.99	2.88	2.97	2.97	qfq	29,512,525	87,160,638	2.06%
2024-12-26	2.93	2.96	2.90	2.91	2.91	qfq	20,058,913	58,727,926	-0.68%
2024-12-25	2.91	2.93	2.86	2.93	2.93	qfq	22,122,528	64,085,191	0.69%
2024-12-24	2.86	2.92	2.86	2.91	2.91	qfq	22,060,770	63,930,139	1.39%
2024-12-23	2.92	2.92	2.84	2.87	2.87	qfq	26,629,602	76,449,631	-1.71%
2024-12-20	2.95	2.95	2.90	2.92	2.92	qfq	25,759,459	75,262,766	-1.02%
2024-12-19	2.91	2.96	2.84	2.95	2.95	qfq	39,680,612	114,909,902	1.37%
2024-12-18	2.92	2.98	2.91	2.91	2.91	qfq	28,821,100	84,745,433	-0.68%
2024-12-17	3.00	3.00	2.89	2.93	2.93	qfq	48,725,933	142,741,614	-2.66%
2024-12-16	3.09	3.11	2.98	3.01	3.01	qfq	64,383,973	195,663,469	-2.59%
2024-12-13	3.25	3.26	3.09	3.09	3.09	qfq	84,321,506	265,165,955	-5.50%
2024-12-12	3.31	3.34	3.21	3.27	3.27	qfq	70,537,627	229,954,849	-2.39%
2024-12-11	3.15	3.45	3.14	3.35	3.35	qfq	117,791,483	391,764,812	6.01%
2024-12-10	3.26	3.33	3.15	3.16	3.16	qfq	72,412,102	233,711,468	-0.63%
2024-12-09	3.21	3.26	3.11	3.18	3.18	qfq	62,967,563	200,015,006	-0.93%
2024-12-06	3.11	3.24	3.09	3.21	3.21	qfq	84,002,442	266,956,757	3.22%
2024-12-05	3.07	3.14	3.06	3.11	3.11	qfq	43,151,511	133,848,639	1.97%
2024-12-04	3.14	3.16	3.03	3.05	3.05	qfq	44,166,141	136,180,041	-3.48%
2024-12-03	3.12	3.20	3.08	3.16	3.16	qfq	55,831,564	174,917,685	1.61%
2024-12-02	3.03	3.12	3.00	3.11	3.11	qfq	56,494,229	173,900,134	2.98%
2024-11-29	3.06	3.07	2.98	3.02	3.02	qfq	48,151,667	145,517,178	-1.63%
2024-11-28	3.10	3.14	3.06	3.07	3.07	qfq	42,794,993	132,316,760	-0.32%
2024-11-27	3.05	3.08	2.97	3.08	3.08	qfq	41,245,466	124,636,619	0.98%
2024-11-26	3.12	3.14	3.04	3.05	3.05	qfq	50,669,799	155,993,524	-2.24%
2024-11-25	2.94	3.13	2.86	3.12	3.12	qfq	97,515,659	294,512,728	5.41%
2024-11-22	2.94	3.16	2.93	2.96	2.96	qfq	87,797,773	267,405,611	0.34%
2024-11-21	2.97	2.97	2.91	2.95	2.95	qfq	30,594,861	89,923,173	-0.67%
2024-11-20	2.95	2.98	2.90	2.97	2.97	qfq	45,017,035	132,529,883	0.34%
2024-11-19	2.88	2.97	2.86	2.96	2.96	qfq	50,475,279	147,583,646	2.78%
2024-11-18	2.90	2.96	2.85	2.88	2.88	qfq	54,077,619	157,679,796	0.70%
2024-11-15	2.93	2.97	2.85	2.86	2.86	qfq	45,399,825	131,848,192	-3.05%
2024-11-14	3.03	3.05	2.94	2.95	2.95	qfq	50,604,551	151,405,805	-3.28%
2024-11-13	3.01	3.07	3.00	3.05	3.05	qfq	46,678,068	141,598,085	-0.33%
2024-11-12	3.15	3.20	3.02	3.06	3.06	qfq	77,470,730	240,285,448	-2.86%
2024-11-11	3.07	3.16	3.04	3.15	3.15	qfq	67,818,658	210,729,896	1.61%
2024-11-08	3.09	3.23	3.08	3.10	3.10	qfq	99,221,494	311,480,161	-0.64%
2024-11-07	2.98	3.22	2.92	3.12	3.12	qfq	126,484,073	389,280,236	2.97%
2024-11-06	3.05	3.19	2.98	3.03	3.03	qfq	160,942,277	491,770,473	0.66%
2024-11-05	2.74	3.01	2.72	3.01	3.01	qfq	174,433,779	513,942,820	9.85%
2024-11-04	2.68	2.75	2.67	2.74	2.74	qfq	38,089,623	102,922,424	1.11%
2024-11-01	2.77	2.78	2.65	2.71	2.71	qfq	54,059,812	146,612,210	-1.81%
2024-10-31	2.68	2.78	2.67	2.76	2.76	qfq	70,578,268	193,579,941	3.76%
2024-10-30	2.66	2.70	2.63	2.66	2.66	qfq	43,950,211	117,171,487	0.76%
2024-10-29	2.72	2.84	2.63	2.64	2.64	qfq	82,217,363	222,923,996	-1.86%
2024-10-28	2.55	2.71	2.54	2.69	2.69	qfq	63,761,045	169,078,379	5.49%
2024-10-25	2.47	2.56	2.46	2.55	2.55	qfq	41,013,166	103,268,773	3.24%
2024-10-24	2.48	2.49	2.44	2.47	2.47	qfq	22,187,122	54,643,399	-0.40%
2024-10-23	2.44	2.50	2.43	2.48	2.48	qfq	41,530,516	102,902,953	1.64%
2024-10-22	2.43	2.45	2.39	2.44	2.44	qfq	42,743,139	103,337,596	-0.81%
2024-10-21	2.52	2.53	2.43	2.46	2.46	qfq	42,558,119	105,333,925	-1.20%
2024-10-18	2.36	2.53	2.35	2.49	2.49	qfq	51,397,531	125,490,567	5.06%
2024-10-17	2.44	2.45	2.37	2.37	2.37	qfq	30,172,968	72,600,694	-2.47%
2024-10-16	2.40	2.46	2.39	2.43	2.43	qfq	28,900,675	70,197,543	0.83%
2024-10-15	2.46	2.47	2.41	2.41	2.41	qfq	36,074,508	88,012,274	-2.03%
2024-10-14	2.42	2.47	2.39	2.46	2.46	qfq	30,000,661	73,018,036	1.65%
2024-10-11	2.51	2.51	2.39	2.42	2.42	qfq	36,983,296	90,414,126	-2.81%
2024-10-10	2.44	2.58	2.43	2.49	2.49	qfq	58,938,102	148,577,772	1.63%
2024-10-09	2.66	2.66	2.44	2.45	2.45	qfq	73,710,641	186,675,226	-9.59%
2024-10-08	2.87	2.87	2.59	2.71	2.71	qfq	97,503,357	265,682,907	3.83%
2024-09-30	2.48	2.63	2.44	2.61	2.61	qfq	90,418,636	230,310,472	9.21%
2024-09-27	2.33	2.39	2.33	2.39	2.39	qfq	28,539,964	67,307,121	3.02%
2024-09-26	2.23	2.32	2.22	2.32	2.32	qfq	40,422,564	91,948,462	4.04%
2024-09-25	2.23	2.29	2.22	2.23	2.23	qfq	31,976,845	72,163,463	0.90%
2024-09-24	2.15	2.22	2.14	2.21	2.21	qfq	29,995,530	65,715,514	3.27%
2024-09-23	2.13	2.15	2.11	2.14	2.14	qfq	11,772,022	25,082,130	0.94%
2024-09-20	2.13	2.14	2.10	2.12	2.12	qfq	13,069,191	27,689,459	-0.93%
2024-09-19	2.09	2.15	2.08	2.14	2.14	qfq	21,163,837	44,934,471	2.88%
2024-09-18	2.10	2.10	2.06	2.08	2.08	qfq	11,891,700	24,721,027	-1.42%
2024-09-13	2.10	2.11	2.08	2.11	2.11	qfq	7,663,636	16,095,058	0.96%
2024-09-12	2.08	2.13	2.08	2.09	2.09	qfq	12,345,424	25,971,558	0.48%
2024-09-11	2.08	2.10	2.06	2.08	2.08	qfq	11,355,341	23,601,027	-0.48%
2024-09-10	2.10	2.11	2.06	2.09	2.09	qfq	15,206,233	31,589,543	0.00%
2024-09-09	2.09	2.12	2.08	2.09	2.09	qfq	10,336,600	21,698,520	-0.48%
2024-09-06	2.14	2.14	2.10	2.10	2.10	qfq	9,855,984	20,821,624	-1.87%
2024-09-05	2.13	2.16	2.12	2.14	2.14	qfq	9,589,480	20,507,295	0.00%
2024-09-04	2.16	2.17	2.13	2.14	2.14	qfq	11,929,900	25,581,743	-0.93%
2024-09-03	2.17	2.19	2.15	2.16	2.16	qfq	13,087,602	28,415,249	-0.46%
2024-09-02	2.16	2.21	2.16	2.17	2.17	qfq	19,965,476	43,532,341	0.00%
2024-08-30	2.15	2.20	2.14	2.17	2.17	qfq	21,324,736	46,299,551	1.40%
2024-08-29	2.12	2.15	2.11	2.14	2.14	qfq	12,890,953	27,477,545	0.94%
2024-08-28	2.12	2.14	2.10	2.12	2.12	qfq	11,047,936	23,454,414	0.00%
2024-08-27	2.12	2.13	2.10	2.12	2.12	qfq	9,881,390	20,913,781	0.00%
2024-08-26	2.11	2.14	2.09	2.12	2.12	qfq	10,295,954	21,857,609	0.95%
2024-08-23	2.11	2.13	2.09	2.10	2.10	qfq	13,704,666	28,890,408	-0.47%
2024-08-22	2.13	2.14	2.11	2.11	2.11	qfq	10,127,332	21,514,961	-0.94%
2024-08-21	2.14	2.15	2.12	2.13	2.13	qfq	8,809,688	18,805,689	-0.93%
2024-08-20	2.18	2.18	2.13	2.15	2.15	qfq	16,295,562	35,044,343	-0.92%
2024-08-19	2.16	2.19	2.16	2.17	2.17	qfq	10,860,479	23,608,244	0.00%
2024-08-16	2.19	2.20	2.16	2.17	2.17	qfq	15,455,376	33,689,117	-1.36%
2024-08-15	2.17	2.22	2.16	2.20	2.20	qfq	19,015,601	41,696,474	1.38%
2024-08-14	2.20	2.21	2.17	2.17	2.17	qfq	10,727,600	23,403,621	-1.81%
2024-08-13	2.19	2.22	2.18	2.21	2.21	qfq	13,614,397	29,943,372	0.91%
2024-08-12	2.23	2.23	2.19	2.19	2.19	qfq	15,273,436	33,705,776	-1.79%
2024-08-09	2.25	2.26	2.23	2.23	2.23	qfq	13,485,200	30,274,908	-0.89%
2024-08-08	2.22	2.26	2.21	2.25	2.25	qfq	14,982,171	33,486,622	0.90%
2024-08-07	2.25	2.26	2.23	2.23	2.23	qfq	12,842,300	28,730,517	-1.33%
2024-08-06	2.25	2.27	2.23	2.26	2.26	qfq	16,735,100	37,688,567	1.35%
2024-08-05	2.25	2.29	2.22	2.23	2.23	qfq	25,767,196	58,253,606	-1.33%
2024-08-02	2.26	2.28	2.24	2.26	2.26	qfq	13,652,795	30,871,487	-0.44%
2024-08-01	2.27	2.31	2.25	2.27	2.27	qfq	18,693,600	42,498,575	-0.44%
2024-07-31	2.22	2.28	2.20	2.28	2.28	qfq	27,920,836	62,915,041	3.17%
2024-07-30	2.18	2.22	2.18	2.21	2.21	qfq	14,073,900	30,968,022	0.91%
2024-07-29	2.18	2.20	2.16	2.19	2.19	qfq	13,427,500	29,348,244	0.46%
2024-07-26	2.16	2.20	2.16	2.18	2.18	qfq	17,554,822	38,317,683	0.93%
2024-07-25	2.18	2.19	2.14	2.16	2.16	qfq	27,946,208	60,499,570	-0.92%
2024-07-24	2.20	2.22	2.17	2.18	2.18	qfq	20,424,616	44,720,286	-0.91%
2024-07-23	2.22	2.26	2.20	2.20	2.20	qfq	18,709,523	41,734,650	-0.90%
2024-07-22	2.22	2.23	2.20	2.22	2.22	qfq	10,931,961	24,227,058	0.00%
2024-07-19	2.19	2.23	2.18	2.22	2.22	qfq	16,813,100	37,094,617	0.91%
2024-07-18	2.18	2.21	2.14	2.20	2.20	qfq	18,840,677	41,183,035	0.46%
2024-07-17	2.19	2.20	2.16	2.19	2.19	qfq	16,936,925	36,939,094	0.00%
2024-07-16	2.18	2.21	2.17	2.19	2.19	qfq	13,026,477	28,507,449	0.46%
2024-07-15	2.21	2.21	2.18	2.18	2.18	qfq	13,941,293	30,532,282	-1.36%
2024-07-12	2.21	2.23	2.19	2.21	2.21	qfq	19,033,861	42,099,750	0.00%
2024-07-11	2.19	2.23	2.18	2.21	2.21	qfq	21,638,823	47,848,893	1.84%
2024-07-10	2.20	2.21	2.16	2.17	2.17	qfq	19,171,510	41,874,129	-1.81%
2024-07-09	2.21	2.23	2.16	2.21	2.21	qfq	26,965,158	59,246,271	-0.45%
2024-07-08	2.28	2.29	2.20	2.22	2.22	qfq	22,952,037	51,236,138	-3.06%
2024-07-05	2.29	2.30	2.26	2.29	2.29	qfq	17,969,180	40,994,811	0.00%
2024-07-04	2.35	2.36	2.27	2.29	2.29	qfq	27,569,122	63,555,550	-2.97%
2024-07-03	2.34	2.41	2.34	2.36	2.36	qfq	32,840,505	78,023,685	0.43%
2024-07-02	2.34	2.37	2.33	2.35	2.35	qfq	24,803,977	58,315,470	0.43%
2024-07-01	2.33	2.35	2.29	2.34	2.34	qfq	26,009,920	60,315,006	0.43%
2024-06-28	2.32	2.37	2.32	2.33	2.33	qfq	24,473,722	57,398,275	0.43%
2024-06-27	2.34	2.36	2.30	2.32	2.32	qfq	32,474,951	75,534,008	-2.52%
2024-06-26	2.32	2.39	2.29	2.38	2.38	qfq	34,175,351	80,061,221	2.15%
2024-06-25	2.42	2.42	2.30	2.33	2.33	qfq	42,632,100	100,419,155	-2.92%
2024-06-24	2.48	2.50	2.39	2.40	2.40	qfq	45,360,235	110,512,469	-4.00%
2024-06-21	2.48	2.58	2.45	2.50	2.50	qfq	68,840,015	173,177,177	1.63%
2024-06-20	2.48	2.51	2.43	2.46	2.46	qfq	57,024,595	140,787,435	-1.20%
2024-06-19	2.56	2.63	2.48	2.49	2.49	qfq	80,618,630	204,619,004	-3.86%
2024-06-18	2.64	2.68	2.53	2.59	2.59	qfq	122,139,963	315,682,464	-2.26%
2024-06-17	2.78	2.81	2.62	2.65	2.65	qfq	208,024,790	565,436,313	3.92%
2024-06-14	2.55	2.55	2.55	2.55	2.55	qfq	14,133,991	36,041,677	9.91%
2024-06-13	2.32	2.32	2.32	2.32	2.32	qfq	10,444,208	24,230,563	9.95%
2024-05-28	2.13	2.14	2.11	2.11	2.11	qfq	20,979,428	44,557,885	-1.40%
2024-05-27	2.12	2.15	2.11	2.14	2.14	qfq	21,731,922	46,340,403	1.42%
2024-05-24	2.12	2.15	2.11	2.11	2.11	qfq	18,367,207	39,093,639	0.00%
2024-05-23	2.17	2.17	2.11	2.11	2.11	qfq	32,666,680	69,612,465	-2.76%
2024-05-22	2.17	2.19	2.15	2.17	2.17	qfq	19,190,389	41,721,908	0.00%
2024-05-21	2.21	2.22	2.15	2.17	2.17	qfq	30,378,827	66,077,607	-1.36%
2024-05-20	2.22	2.26	2.20	2.20	2.20	qfq	40,493,957	90,142,697	-1.35%
2024-05-17	2.25	2.28	2.13	2.23	2.23	qfq	74,088,395	163,634,152	-0.89%
2024-05-16	2.28	2.30	2.23	2.25	2.25	qfq	42,183,423	95,338,583	-0.88%
2024-05-15	2.30	2.30	2.27	2.27	2.27	qfq	16,303,830	37,219,916	-0.87%
2024-05-14	2.29	2.31	2.28	2.29	2.29	qfq	20,729,982	47,617,345	0.00%
2024-05-13	2.29	2.31	2.26	2.29	2.29	qfq	25,659,429	58,671,827	-0.43%
2024-05-10	2.33	2.33	2.28	2.30	2.30	qfq	24,504,556	56,287,136	-0.86%
2024-05-09	2.25	2.33	2.25	2.32	2.32	qfq	32,316,771	74,596,173	2.65%
2024-05-08	2.29	2.29	2.25	2.26	2.26	qfq	20,152,100	45,687,533	-0.88%
2024-05-07	2.28	2.30	2.26	2.28	2.28	qfq	18,451,353	42,069,084	-0.44%
2024-05-06	2.25	2.30	2.25	2.29	2.29	qfq	22,745,705	51,884,153	2.69%
2024-04-30	2.27	2.28	2.22	2.23	2.23	qfq	17,544,038	39,352,625	-1.76%
2024-04-29	2.21	2.27	2.20	2.27	2.27	qfq	23,092,860	51,905,650	2.71%
2024-04-26	2.17	2.22	2.16	2.21	2.21	qfq	19,019,525	41,614,163	1.38%
2024-04-25	2.16	2.20	2.15	2.18	2.18	qfq	14,475,704	31,504,559	0.93%
2024-04-24	2.14	2.17	2.12	2.16	2.16	qfq	12,847,681	27,553,005	0.93%
2024-04-23	2.18	2.19	2.12	2.14	2.14	qfq	13,105,712	28,152,203	-1.83%
2024-04-22	2.21	2.22	2.17	2.18	2.18	qfq	13,486,095	29,583,634	-1.80%
2024-04-19	2.17	2.26	2.16	2.22	2.22	qfq	19,883,074	44,185,395	1.83%
2024-04-18	2.18	2.21	2.17	2.18	2.18	qfq	15,493,274	33,847,278	-0.46%
2024-04-17	2.09	2.19	2.09	2.19	2.19	qfq	22,160,680	47,551,264	5.29%
2024-04-16	2.17	2.19	2.08	2.08	2.08	qfq	25,676,654	54,619,820	-5.02%
2024-04-15	2.23	2.25	2.14	2.19	2.19	qfq	28,169,964	61,897,624	-2.23%
2024-04-12	2.24	2.26	2.22	2.24	2.24	qfq	14,453,568	32,369,274	-0.44%
2024-04-11	2.22	2.27	2.21	2.25	2.25	qfq	14,335,753	32,300,730	0.90%
2024-04-10	2.27	2.27	2.21	2.23	2.23	qfq	15,950,898	35,656,282	-1.33%
2024-04-09	2.25	2.27	2.25	2.26	2.26	qfq	13,653,823	30,851,152	0.00%
2024-04-08	2.29	2.30	2.25	2.26	2.26	qfq	20,564,641	46,889,229	-1.74%
2024-04-03	2.28	2.32	2.27	2.30	2.30	qfq	20,003,300	45,856,193	1.32%
2024-04-02	2.24	2.29	2.23	2.27	2.27	qfq	19,550,873	44,268,346	1.34%
2024-04-01	2.22	2.25	2.22	2.24	2.24	qfq	14,542,192	32,534,987	1.36%
2024-03-29	2.19	2.22	2.18	2.21	2.21	qfq	12,809,747	28,216,960	0.91%
2024-03-28	2.17	2.21	2.16	2.19	2.19	qfq	14,380,874	31,479,433	0.92%
2024-03-27	2.21	2.23	2.17	2.17	2.17	qfq	17,115,361	37,680,713	-2.25%
2024-03-26	2.21	2.23	2.20	2.22	2.22	qfq	14,338,131	31,743,750	0.45%
2024-03-25	2.24	2.26	2.21	2.21	2.21	qfq	15,639,417	34,958,085	-1.78%
2024-03-22	2.31	2.32	2.24	2.25	2.25	qfq	22,941,461	51,944,318	-2.60%
2024-03-21	2.31	2.32	2.28	2.31	2.31	qfq	19,329,174	44,521,975	0.00%
2024-03-20	2.27	2.32	2.27	2.31	2.31	qfq	15,420,727	35,444,034	1.32%
2024-03-19	2.31	2.31	2.27	2.28	2.28	qfq	14,275,915	32,735,522	-1.30%
2024-03-18	2.30	2.31	2.28	2.31	2.31	qfq	14,840,976	34,064,931	0.87%
2024-03-15	2.26	2.30	2.24	2.29	2.29	qfq	19,148,442	43,466,796	1.33%
2024-03-14	2.25	2.28	2.24	2.26	2.26	qfq	17,453,662	39,511,964	0.00%
2024-03-13	2.27	2.28	2.24	2.26	2.26	qfq	14,916,228	33,688,624	-0.44%
2024-03-12	2.25	2.29	2.24	2.27	2.27	qfq	17,411,188	39,466,437	0.44%
2024-03-11	2.24	2.26	2.22	2.26	2.26	qfq	15,975,899	35,892,890	0.89%
2024-03-08	2.22	2.25	2.21	2.24	2.24	qfq	14,148,837	31,575,792	0.45%
2024-03-07	2.25	2.28	2.23	2.23	2.23	qfq	16,105,951	36,303,227	-1.33%
2024-03-06	2.25	2.27	2.23	2.26	2.26	qfq	14,907,606	33,571,056	0.00%
2024-03-05	2.27	2.28	2.24	2.26	2.26	qfq	17,747,361	40,082,590	-0.88%
2024-03-04	2.30	2.30	2.26	2.28	2.28	qfq	15,022,617	34,231,479	-0.87%
2024-03-01	2.33	2.33	2.28	2.30	2.30	qfq	18,671,717	42,997,949	-1.29%
2024-02-29	2.27	2.33	2.26	2.33	2.33	qfq	22,145,377	50,942,299	2.19%
2024-02-28	2.41	2.43	2.28	2.28	2.28	qfq	36,445,498	86,093,055	-5.00%
2024-02-27	2.36	2.43	2.35	2.40	2.40	qfq	24,384,423	58,314,677	1.69%
2024-02-26	2.35	2.41	2.34	2.36	2.36	qfq	26,094,532	61,681,895	1.72%
2024-02-23	2.31	2.33	2.27	2.32	2.32	qfq	20,465,400	47,105,287	0.00%
2024-02-22	2.32	2.34	2.28	2.32	2.32	qfq	21,106,179	48,661,038	0.00%
2024-02-21	2.25	2.39	2.24	2.32	2.32	qfq	30,425,210	70,759,094	2.20%
2024-02-20	2.31	2.31	2.24	2.27	2.27	qfq	18,258,168	41,337,116	-1.30%
2024-02-19	2.36	2.37	2.28	2.30	2.30	qfq	30,142,926	70,204,299	-1.71%
2024-02-08	2.33	2.44	2.30	2.34	2.34	qfq	45,076,957	107,883,661	0.43%
2024-02-07	2.17	2.34	2.16	2.33	2.33	qfq	39,265,877	88,957,298	6.88%
2024-02-06	1.99	2.21	1.96	2.18	2.18	qfq	33,890,900	71,176,811	7.92%
2024-02-05	2.09	2.11	1.92	2.02	2.02	qfq	35,682,110	71,972,036	-4.72%
2024-02-02	2.21	2.24	2.07	2.12	2.12	qfq	28,754,858	61,828,208	-4.07%
2024-02-01	2.23	2.27	2.19	2.21	2.21	qfq	15,729,539	34,998,243	-1.34%
2024-01-31	2.28	2.33	2.23	2.24	2.24	qfq	18,435,076	41,876,092	-2.61%
2024-01-30	2.35	2.37	2.29	2.30	2.30	qfq	17,085,953	39,930,336	-2.54%
2024-01-29	2.43	2.45	2.36	2.36	2.36	qfq	22,214,656	53,287,163	-2.48%
2024-01-26	2.36	2.44	2.34	2.42	2.42	qfq	25,383,910	61,067,702	2.54%
2024-01-25	2.30	2.37	2.29	2.36	2.36	qfq	19,349,565	45,167,377	2.61%
2024-01-24	2.26	2.31	2.22	2.30	2.30	qfq	21,405,055	48,688,112	2.22%
2024-01-23	2.21	2.26	2.17	2.25	2.25	qfq	18,194,740	40,366,782	2.27%
2024-01-22	2.32	2.34	2.19	2.20	2.20	qfq	17,649,390	39,871,059	-5.58%
2024-01-19	2.33	2.36	2.31	2.33	2.33	qfq	11,685,600	27,313,219	-0.43%
2024-01-18	2.37	2.37	2.28	2.34	2.34	qfq	21,005,634	48,767,189	-1.68%
2024-01-17	2.42	2.43	2.38	2.38	2.38	qfq	11,578,200	27,829,045	-2.06%
2024-01-16	2.44	2.45	2.40	2.43	2.43	qfq	15,307,036	37,027,527	-0.82%
2024-01-15	2.44	2.47	2.43	2.45	2.45	qfq	11,052,637	27,133,911	0.41%
2024-01-12	2.43	2.47	2.43	2.44	2.44	qfq	12,703,569	31,135,952	0.00%
2024-01-11	2.40	2.45	2.40	2.44	2.44	qfq	11,234,791	27,248,637	1.24%
2024-01-10	2.42	2.44	2.38	2.41	2.41	qfq	15,345,478	37,023,613	-0.82%
2024-01-09	2.41	2.44	2.39	2.43	2.43	qfq	16,484,766	39,846,526	0.83%
2024-01-08	2.49	2.49	2.41	2.41	2.41	qfq	21,452,309	52,444,161	-3.21%
2024-01-05	2.51	2.52	2.48	2.49	2.49	qfq	18,405,300	45,996,242	-0.80%
2024-01-04	2.53	2.54	2.50	2.51	2.51	qfq	19,560,583	49,227,280	-0.79%
2024-01-03	2.52	2.54	2.51	2.53	2.53	qfq	19,892,700	50,250,061	0.40%
2024-01-02	2.50	2.54	2.50	2.52	2.52	qfq	24,172,800	60,904,081	0.80%
2023-12-29	2.51	2.52	2.48	2.50	2.50	qfq	27,954,608	69,925,623	-0.79%
2023-12-28	2.49	2.53	2.48	2.52	2.52	qfq	35,022,672	88,081,313	0.40%
2023-12-27	2.49	2.52	2.45	2.51	2.51	qfq	26,278,800	65,351,320	0.80%
2023-12-26	2.53	2.55	2.48	2.49	2.49	qfq	20,071,966	50,471,232	-1.58%
2023-12-25	2.54	2.55	2.51	2.53	2.53	qfq	26,179,124	66,065,456	-0.78%
2023-12-22	2.55	2.61	2.53	2.55	2.55	qfq	40,813,041	104,874,707	0.00%
2023-12-21	2.58	2.59	2.49	2.55	2.55	qfq	47,203,415	119,921,360	-1.92%
2023-12-20	2.64	2.69	2.59	2.60	2.60	qfq	41,565,646	109,162,631	-2.26%
2023-12-19	2.71	2.75	2.64	2.66	2.66	qfq	79,132,626	211,640,306	-4.66%
2023-12-18	2.58	2.85	2.58	2.79	2.79	qfq	134,981,008	376,090,412	7.72%
2023-12-15	2.62	2.63	2.58	2.59	2.59	qfq	11,282,328	29,396,812	-0.77%
2023-12-14	2.63	2.63	2.60	2.61	2.61	qfq	10,939,596	28,593,635	0.00%
2023-12-13	2.64	2.67	2.61	2.61	2.61	qfq	14,852,909	39,186,725	-1.51%
2023-12-12	2.62	2.65	2.62	2.65	2.65	qfq	9,582,871	25,276,167	0.38%
2023-12-11	2.57	2.65	2.55	2.64	2.64	qfq	18,102,881	47,015,276	2.33%
2023-12-08	2.61	2.63	2.58	2.58	2.58	qfq	13,329,123	34,720,526	-1.15%
2023-12-07	2.61	2.62	2.58	2.61	2.61	qfq	10,601,262	27,596,884	-0.38%
2023-12-06	2.62	2.65	2.59	2.62	2.62	qfq	12,276,595	32,178,331	0.38%
2023-12-05	2.65	2.67	2.61	2.61	2.61	qfq	13,418,100	35,386,875	-1.88%
2023-12-04	2.66	2.68	2.65	2.66	2.66	qfq	12,653,200	33,735,501	0.00%
2023-12-01	2.66	2.67	2.64	2.66	2.66	qfq	15,974,590	42,432,415	0.76%
2023-11-30	2.66	2.70	2.64	2.64	2.64	qfq	15,824,376	42,138,355	-1.12%
2023-11-29	2.69	2.71	2.66	2.67	2.67	qfq	12,546,815	33,577,680	-1.11%
2023-11-28	2.70	2.71	2.68	2.70	2.70	qfq	11,458,776	30,868,779	0.00%
2023-11-27	2.72	2.73	2.69	2.70	2.70	qfq	16,315,340	44,201,456	-0.74%
2023-11-24	2.73	2.75	2.71	2.72	2.72	qfq	18,175,051	49,512,487	-0.37%
2023-11-23	2.68	2.74	2.67	2.73	2.73	qfq	21,694,786	58,876,851	1.87%
2023-11-22	2.68	2.73	2.66	2.68	2.68	qfq	22,542,674	60,776,400	0.00%
2023-11-21	2.68	2.72	2.66	2.68	2.68	qfq	27,641,983	74,274,815	-0.74%
2023-11-20	2.58	2.78	2.55	2.70	2.70	qfq	55,564,773	148,671,667	5.06%
2023-11-17	2.57	2.58	2.56	2.57	2.57	qfq	10,831,561	27,834,632	-0.39%
2023-11-16	2.60	2.61	2.57	2.58	2.58	qfq	12,932,184	33,445,879	-1.15%
2023-11-15	2.61	2.64	2.59	2.61	2.61	qfq	22,633,979	59,092,201	0.77%
2023-11-14	2.61	2.64	2.58	2.59	2.59	qfq	17,971,580	46,811,878	-0.77%
2023-11-13	2.57	2.63	2.57	2.61	2.61	qfq	17,735,746	46,074,708	1.95%
2023-11-10	2.58	2.59	2.54	2.56	2.56	qfq	11,117,347	28,457,943	-1.16%
2023-11-09	2.60	2.61	2.57	2.59	2.59	qfq	10,086,254	26,116,785	0.00%
2023-11-08	2.61	2.62	2.58	2.59	2.59	qfq	11,538,770	30,008,029	-0.38%
2023-11-07	2.63	2.64	2.59	2.60	2.60	qfq	12,122,431	31,620,290	-1.52%
2023-11-06	2.61	2.65	2.60	2.64	2.64	qfq	16,298,499	42,891,893	1.93%
2023-11-03	2.60	2.64	2.59	2.59	2.59	qfq	11,746,234	30,670,408	-0.38%
2023-11-02	2.60	2.62	2.59	2.60	2.60	qfq	8,773,911	22,869,894	0.00%
2023-11-01	2.64	2.64	2.60	2.60	2.60	qfq	9,130,341	23,822,238	-1.14%
2023-10-31	2.65	2.66	2.62	2.63	2.63	qfq	7,914,401	20,854,143	-0.38%
2023-10-30	2.66	2.68	2.64	2.64	2.64	qfq	9,418,474	24,983,289	-0.38%
2023-10-27	2.63	2.67	2.62	2.65	2.65	qfq	13,261,502	35,182,280	0.76%
2023-10-26	2.63	2.65	2.60	2.63	2.63	qfq	8,807,100	23,088,803	-0.75%
2023-10-25	2.56	2.65	2.55	2.65	2.65	qfq	19,625,307	51,280,683	3.92%
2023-10-24	2.52	2.56	2.49	2.55	2.55	qfq	14,777,944	37,351,934	1.59%
2023-10-23	2.58	2.58	2.50	2.51	2.51	qfq	11,699,113	29,653,118	-2.71%
2023-10-20	2.55	2.60	2.54	2.58	2.58	qfq	11,790,271	30,346,942	0.78%
2023-10-19	2.59	2.61	2.55	2.56	2.56	qfq	11,846,686	30,500,744	-1.54%
2023-10-18	2.68	2.68	2.60	2.60	2.60	qfq	12,489,953	32,759,262	-2.62%
2023-10-17	2.69	2.70	2.66	2.67	2.67	qfq	7,708,036	20,638,259	-0.74%
2023-10-16	2.66	2.70	2.65	2.69	2.69	qfq	12,715,660	34,024,695	0.75%
2023-10-13	2.70	2.71	2.65	2.67	2.67	qfq	12,753,071	34,135,847	-1.48%
2023-10-12	2.70	2.73	2.69	2.71	2.71	qfq	11,310,991	30,675,554	0.74%
2023-10-11	2.71	2.72	2.69	2.69	2.69	qfq	11,049,175	29,886,956	-0.74%
2023-10-10	2.74	2.75	2.70	2.71	2.71	qfq	9,131,791	24,857,023	-0.73%
2023-10-09	2.76	2.77	2.72	2.73	2.73	qfq	11,015,979	30,162,539	-1.44%
2023-09-28	2.78	2.79	2.75	2.77	2.77	qfq	10,991,223	30,397,429	0.00%
2023-09-27	2.76	2.81	2.75	2.77	2.77	qfq	9,897,495	27,552,763	0.36%
2023-09-26	2.78	2.78	2.76	2.76	2.76	qfq	6,568,787	18,182,461	-0.36%
2023-09-25	2.80	2.82	2.76	2.77	2.77	qfq	9,599,382	26,763,435	-1.42%
2023-09-22	2.77	2.83	2.77	2.81	2.81	qfq	11,394,527	31,847,334	1.08%
2023-09-21	2.81	2.82	2.77	2.78	2.78	qfq	8,625,827	24,078,263	-0.71%
2023-09-20	2.84	2.84	2.79	2.80	2.80	qfq	12,575,100	35,332,774	-1.75%
2023-09-19	2.81	2.87	2.81	2.85	2.85	qfq	20,380,468	58,082,878	1.06%
2023-09-18	2.87	2.87	2.79	2.82	2.82	qfq	13,235,042	37,269,392	-0.70%
2023-09-15	2.79	2.84	2.79	2.84	2.84	qfq	13,817,700	38,933,760	1.79%
2023-09-14	2.75	2.81	2.72	2.79	2.79	qfq	15,323,344	42,637,998	1.45%
2023-09-13	2.78	2.82	2.74	2.75	2.75	qfq	10,470,800	29,099,916	-1.08%
2023-09-12	2.76	2.79	2.74	2.78	2.78	qfq	8,474,373	23,464,846	1.09%
2023-09-11	2.74	2.77	2.73	2.75	2.75	qfq	6,703,756	18,413,403	0.73%
2023-09-08	2.74	2.76	2.73	2.73	2.73	qfq	6,427,651	17,619,630	-0.36%
2023-09-07	2.78	2.78	2.73	2.74	2.74	qfq	8,777,600	24,180,840	-1.79%
2023-09-06	2.80	2.81	2.77	2.79	2.79	qfq	7,722,100	21,507,502	-0.36%
2023-09-05	2.82	2.83	2.79	2.80	2.80	qfq	9,497,029	26,595,162	-1.06%
2023-09-04	2.76	2.84	2.75	2.83	2.83	qfq	15,323,387	43,172,329	2.17%
2023-09-01	2.72	2.79	2.70	2.77	2.77	qfq	12,798,391	35,228,111	1.84%
2023-08-31	2.77	2.78	2.72	2.72	2.72	qfq	10,799,609	29,549,819	-1.45%
2023-08-30	2.82	2.83	2.76	2.76	2.76	qfq	13,129,736	36,634,113	-2.13%
2023-08-29	2.79	2.83	2.78	2.82	2.82	qfq	14,078,064	39,526,566	0.36%
2023-08-28	2.88	2.90	2.79	2.81	2.81	qfq	21,327,664	60,756,029	1.81%
2023-08-25	2.77	2.81	2.73	2.76	2.76	qfq	10,537,804	29,243,744	-0.36%
2023-08-24	2.78	2.80	2.76	2.77	2.77	qfq	9,065,500	25,229,255	0.00%
2023-08-23	2.84	2.86	2.77	2.77	2.77	qfq	9,730,900	27,374,244	-2.12%
2023-08-22	2.86	2.87	2.80	2.83	2.83	qfq	10,728,268	30,316,004	-0.35%
2023-08-21	2.92	2.96	2.84	2.84	2.84	qfq	13,269,288	38,260,426	-2.74%
2023-08-18	2.86	2.95	2.86	2.92	2.92	qfq	17,098,163	49,910,058	2.10%
2023-08-17	2.86	2.88	2.81	2.86	2.86	qfq	11,456,893	32,601,031	0.70%
2023-08-16	2.87	2.89	2.82	2.84	2.84	qfq	11,995,369	34,249,645	-0.70%
2023-08-15	2.92	2.93	2.86	2.86	2.86	qfq	11,784,431	33,963,353	-2.05%
2023-08-14	2.91	2.92	2.86	2.92	2.92	qfq	9,953,700	28,831,953	0.00%
2023-08-11	2.99	2.99	2.90	2.92	2.92	qfq	9,600,300	28,184,327	-2.01%
2023-08-10	2.93	3.00	2.93	2.98	2.98	qfq	13,026,230	38,731,892	2.05%
2023-08-09	2.92	2.94	2.91	2.92	2.92	qfq	5,514,937	16,140,471	0.00%
2023-08-08	2.94	2.94	2.89	2.92	2.92	qfq	8,235,182	24,009,066	-0.34%
2023-08-07	2.97	2.97	2.91	2.93	2.93	qfq	8,974,466	26,296,366	-1.01%
2023-08-04	2.99	3.01	2.95	2.96	2.96	qfq	11,586,440	34,520,790	-1.00%
2023-08-03	2.98	3.00	2.96	2.99	2.99	qfq	11,900,037	35,492,172	0.34%
2023-08-02	3.01	3.02	2.97	2.98	2.98	qfq	13,581,298	40,548,457	-1.00%
2023-08-01	2.99	3.03	2.98	3.01	3.01	qfq	14,346,372	43,253,599	0.33%
2023-07-31	2.98	3.01	2.97	3.00	3.00	qfq	14,974,880	44,876,781	0.67%
2023-07-28	2.94	2.98	2.93	2.98	2.98	qfq	10,876,256	32,250,329	1.36%
2023-07-27	2.94	2.97	2.93	2.94	2.94	qfq	10,078,472	29,716,895	0.00%
2023-07-26	2.91	2.95	2.91	2.94	2.94	qfq	8,965,720	26,242,087	1.03%
2023-07-25	2.88	2.92	2.87	2.91	2.91	qfq	8,443,188	24,557,138	1.39%
2023-07-24	2.89	2.90	2.86	2.87	2.87	qfq	5,974,454	17,183,441	-1.03%
2023-07-21	2.87	2.91	2.86	2.90	2.90	qfq	8,527,565	24,623,012	0.69%
2023-07-20	2.88	2.90	2.86	2.88	2.88	qfq	9,342,238	26,887,230	0.70%
2023-07-19	2.85	2.88	2.85	2.86	2.86	qfq	5,178,625	14,823,004	0.00%
2023-07-18	2.84	2.87	2.81	2.86	2.86	qfq	7,266,551	20,693,704	1.06%
2023-07-17	2.83	2.84	2.80	2.83	2.83	qfq	6,481,174	18,273,078	0.00%