SECURITY DETAIL · RAW DATA

瑞贝卡600439.SH

ASSECNYSTOCK

最近收盘价2.122026-07-17

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）21,379,106

成交额（元）46,129,060

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 1 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2024-07-10	2024-07-18	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND

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	2.19	2.25	2.10	2.12	2.12	qfq	21,379,106	46,129,060	-3.64%
2026-07-16	2.18	2.23	2.16	2.20	2.20	qfq	14,047,208	30,893,182	0.00%
2026-07-15	2.14	2.23	2.14	2.20	2.20	qfq	18,546,966	40,714,672	1.85%
2026-07-14	2.11	2.16	2.08	2.16	2.16	qfq	15,867,862	33,891,776	2.37%
2026-07-13	2.17	2.17	2.08	2.11	2.11	qfq	18,473,800	39,000,053	-2.76%
2026-07-10	2.10	2.20	2.07	2.17	2.17	qfq	25,257,380	54,470,771	2.84%
2026-07-09	2.13	2.15	2.08	2.11	2.11	qfq	12,089,440	25,544,585	-1.40%
2026-07-08	2.08	2.15	2.07	2.14	2.14	qfq	17,711,020	37,535,558	2.39%
2026-07-07	2.16	2.17	2.09	2.09	2.09	qfq	16,797,220	35,482,330	-3.69%
2026-07-06	2.24	2.25	2.16	2.17	2.17	qfq	19,289,020	42,367,044	-3.13%
2026-07-03	2.16	2.28	2.14	2.24	2.24	qfq	34,560,570	76,593,277	3.70%
2026-07-02	2.20	2.23	2.14	2.16	2.16	qfq	20,492,540	44,573,759	-1.37%
2026-07-01	2.07	2.25	2.07	2.19	2.19	qfq	34,738,880	75,532,836	3.79%
2026-06-30	2.04	2.21	2.00	2.11	2.11	qfq	31,196,852	65,152,436	3.43%
2026-06-29	2.02	2.06	1.97	2.04	2.04	qfq	17,052,467	34,404,111	0.49%
2026-06-26	2.10	2.13	2.03	2.03	2.03	qfq	23,260,060	47,802,259	-4.69%
2026-06-25	2.08	2.28	2.08	2.13	2.13	qfq	31,104,660	67,333,872	2.40%
2026-06-24	2.19	2.20	2.07	2.08	2.08	qfq	26,244,100	55,284,615	-4.59%
2026-06-23	2.15	2.23	2.14	2.18	2.18	qfq	26,633,790	58,421,118	0.93%
2026-06-22	2.16	2.18	2.07	2.16	2.16	qfq	30,949,415	65,534,745	0.47%
2026-06-18	2.19	2.20	2.15	2.15	2.15	qfq	20,999,808	45,555,789	-2.27%
2026-06-17	2.23	2.24	2.19	2.20	2.20	qfq	19,082,484	42,049,376	-1.79%
2026-06-16	2.26	2.26	2.19	2.24	2.24	qfq	26,252,729	58,131,772	-0.88%
2026-06-15	2.27	2.34	2.24	2.26	2.26	qfq	35,517,888	80,919,110	-0.44%
2026-06-12	2.28	2.30	2.18	2.27	2.27	qfq	47,332,008	106,597,444	0.00%
2026-06-11	2.31	2.36	2.25	2.27	2.27	qfq	43,967,356	100,605,607	-3.40%
2026-06-10	2.45	2.50	2.32	2.35	2.35	qfq	52,564,598	125,501,151	-5.24%
2026-06-09	2.61	2.61	2.42	2.48	2.48	qfq	62,219,531	154,380,756	-3.50%
2026-06-08	2.64	2.73	2.54	2.57	2.57	qfq	82,206,476	216,554,853	-2.65%
2026-06-05	2.83	2.84	2.63	2.64	2.64	qfq	134,579,096	367,239,441	-8.33%
2026-06-04	2.70	2.88	2.70	2.88	2.88	qfq	97,102,791	277,432,138	9.92%
2026-06-03	2.39	2.62	2.38	2.62	2.62	qfq	58,562,523	150,109,672	10.08%
2026-06-02	2.45	2.45	2.36	2.38	2.38	qfq	17,436,820	41,555,180	-2.86%
2026-06-01	2.34	2.46	2.28	2.45	2.45	qfq	25,267,681	60,988,526	4.26%
2026-05-29	2.35	2.42	2.34	2.35	2.35	qfq	15,682,660	37,343,034	0.00%
2026-05-28	2.33	2.38	2.31	2.35	2.35	qfq	11,117,140	26,102,295	0.43%
2026-05-27	2.39	2.40	2.30	2.34	2.34	qfq	17,026,500	39,850,914	-2.50%
2026-05-26	2.49	2.49	2.38	2.40	2.40	qfq	17,862,701	43,195,779	-3.61%
2026-05-25	2.43	2.54	2.43	2.49	2.49	qfq	19,372,564	48,110,094	2.05%
2026-05-22	2.46	2.46	2.41	2.44	2.44	qfq	12,175,488	29,659,445	-0.41%
2026-05-21	2.49	2.54	2.42	2.45	2.45	qfq	19,130,303	47,562,305	-1.61%
2026-05-20	2.60	2.60	2.47	2.49	2.49	qfq	22,246,940	55,639,871	-4.23%
2026-05-19	2.55	2.62	2.55	2.60	2.60	qfq	18,124,680	46,817,577	1.96%
2026-05-18	2.58	2.58	2.49	2.55	2.55	qfq	17,051,801	42,998,830	-1.16%
2026-05-15	2.60	2.62	2.56	2.58	2.58	qfq	15,829,488	41,015,030	-0.77%
2026-05-14	2.64	2.69	2.59	2.60	2.60	qfq	24,760,449	65,264,644	-0.76%
2026-05-13	2.65	2.66	2.60	2.62	2.62	qfq	13,577,460	35,681,816	-0.76%
2026-05-12	2.70	2.71	2.63	2.64	2.64	qfq	22,381,001	59,424,618	-2.58%
2026-05-11	2.64	2.74	2.60	2.71	2.71	qfq	37,948,500	101,203,866	2.65%
2026-05-08	2.63	2.66	2.61	2.64	2.64	qfq	16,845,756	44,435,339	0.76%
2026-05-07	2.65	2.67	2.60	2.62	2.62	qfq	20,056,387	52,684,375	-1.13%
2026-05-06	2.63	2.66	2.60	2.65	2.65	qfq	21,802,389	57,476,801	1.15%
2026-04-30	2.62	2.65	2.60	2.62	2.62	qfq	15,883,121	41,735,058	0.00%
2026-04-29	2.54	2.63	2.54	2.62	2.62	qfq	26,406,440	68,968,378	2.34%
2026-04-28	2.54	2.59	2.52	2.56	2.56	qfq	17,909,360	45,775,661	0.79%
2026-04-27	2.48	2.56	2.44	2.54	2.54	qfq	26,414,680	66,389,772	1.60%
2026-04-24	2.44	2.54	2.43	2.50	2.50	qfq	16,827,503	41,737,992	2.04%
2026-04-23	2.49	2.49	2.44	2.45	2.45	qfq	11,704,120	28,764,192	-1.21%
2026-04-22	2.50	2.50	2.47	2.48	2.48	qfq	13,633,839	33,882,497	-1.20%
2026-04-21	2.53	2.54	2.49	2.51	2.51	qfq	14,909,151	37,422,852	-0.40%
2026-04-20	2.52	2.54	2.48	2.52	2.52	qfq	16,739,346	42,004,632	-0.40%
2026-04-17	2.58	2.58	2.50	2.53	2.53	qfq	22,209,479	56,108,353	-1.94%
2026-04-16	2.49	2.65	2.49	2.58	2.58	qfq	38,019,820	98,106,729	3.61%
2026-04-15	2.54	2.55	2.49	2.49	2.49	qfq	10,864,800	27,256,057	-1.97%
2026-04-14	2.57	2.57	2.50	2.54	2.54	qfq	11,601,333	29,317,501	-0.39%
2026-04-13	2.53	2.56	2.50	2.55	2.55	qfq	10,194,004	25,831,189	0.79%
2026-04-10	2.52	2.57	2.52	2.53	2.53	qfq	10,990,581	27,961,331	0.80%
2026-04-09	2.58	2.59	2.50	2.51	2.51	qfq	13,479,381	34,182,971	-3.09%
2026-04-08	2.56	2.60	2.53	2.59	2.59	qfq	13,438,380	34,512,564	2.78%
2026-04-07	2.46	2.54	2.45	2.52	2.52	qfq	12,200,205	30,596,004	2.44%
2026-04-03	2.55	2.56	2.45	2.46	2.46	qfq	12,461,901	31,027,116	-3.15%
2026-04-02	2.59	2.60	2.53	2.54	2.54	qfq	10,528,500	26,923,850	-1.93%
2026-04-01	2.63	2.64	2.57	2.59	2.59	qfq	10,027,899	26,008,381	0.39%
2026-03-31	2.60	2.66	2.57	2.58	2.58	qfq	14,028,376	36,748,538	-1.15%
2026-03-30	2.57	2.62	2.54	2.61	2.61	qfq	12,061,127	31,158,080	0.77%
2026-03-27	2.55	2.61	2.54	2.59	2.59	qfq	11,204,871	28,942,203	1.17%
2026-03-26	2.60	2.64	2.55	2.56	2.56	qfq	12,213,725	31,662,535	-1.92%
2026-03-25	2.55	2.62	2.55	2.61	2.61	qfq	14,909,220	38,598,975	2.76%
2026-03-24	2.50	2.55	2.44	2.54	2.54	qfq	17,763,556	44,432,062	4.10%
2026-03-23	2.53	2.54	2.42	2.44	2.44	qfq	18,400,270	45,602,174	-5.06%
2026-03-20	2.66	2.69	2.57	2.57	2.57	qfq	19,167,654	50,100,349	-3.38%
2026-03-19	2.72	2.74	2.66	2.66	2.66	qfq	16,265,431	43,774,344	-2.56%
2026-03-18	2.74	2.76	2.70	2.73	2.73	qfq	14,724,260	40,071,289	-0.73%
2026-03-17	2.74	2.81	2.73	2.75	2.75	qfq	18,822,208	52,175,124	0.36%
2026-03-16	2.73	2.77	2.71	2.74	2.74	qfq	12,193,540	33,458,928	0.37%
2026-03-13	2.72	2.76	2.72	2.73	2.73	qfq	13,564,271	37,188,231	0.00%
2026-03-12	2.74	2.75	2.72	2.73	2.73	qfq	9,420,752	25,759,700	0.00%
2026-03-11	2.75	2.76	2.72	2.73	2.73	qfq	8,866,360	24,230,630	-0.73%
2026-03-10	2.73	2.76	2.72	2.75	2.75	qfq	9,540,805	26,155,783	1.10%
2026-03-09	2.73	2.74	2.70	2.72	2.72	qfq	12,213,060	33,198,755	-0.73%
2026-03-06	2.68	2.75	2.68	2.74	2.74	qfq	12,482,360	34,000,239	1.86%
2026-03-05	2.67	2.71	2.66	2.69	2.69	qfq	11,462,820	30,791,965	1.13%
2026-03-04	2.67	2.69	2.63	2.66	2.66	qfq	17,324,707	46,110,710	-1.12%
2026-03-03	2.74	2.78	2.68	2.69	2.69	qfq	21,221,780	57,926,393	-2.18%
2026-03-02	2.81	2.81	2.74	2.75	2.75	qfq	28,079,501	77,764,776	-3.17%
2026-02-27	2.81	2.84	2.80	2.84	2.84	qfq	12,731,420	36,020,433	0.71%
2026-02-26	2.86	2.86	2.80	2.82	2.82	qfq	16,412,560	46,334,324	-1.05%
2026-02-25	2.82	2.88	2.81	2.85	2.85	qfq	22,865,728	65,326,336	1.06%
2026-02-24	2.79	2.83	2.78	2.82	2.82	qfq	13,421,620	37,670,047	1.81%
2026-02-13	2.79	2.81	2.76	2.77	2.77	qfq	12,397,820	34,496,750	-0.36%
2026-02-12	2.84	2.84	2.77	2.78	2.78	qfq	18,834,100	52,704,158	-2.11%
2026-02-11	2.87	2.87	2.83	2.84	2.84	qfq	12,399,924	35,318,339	-1.05%
2026-02-10	2.85	2.89	2.83	2.87	2.87	qfq	18,470,380	52,964,417	0.35%
2026-02-09	2.83	2.88	2.81	2.86	2.86	qfq	21,495,584	61,184,679	2.14%
2026-02-06	2.79	2.83	2.77	2.80	2.80	qfq	15,553,837	43,698,441	0.00%
2026-02-05	2.80	2.84	2.79	2.80	2.80	qfq	18,866,825	53,093,878	-0.36%
2026-02-04	2.78	2.81	2.76	2.81	2.81	qfq	14,507,672	40,500,894	1.08%
2026-02-03	2.79	2.80	2.75	2.78	2.78	qfq	15,138,577	41,957,448	0.72%
2026-02-02	2.80	2.86	2.76	2.76	2.76	qfq	22,176,788	62,173,035	-2.13%
2026-01-30	2.86	2.91	2.81	2.82	2.82	qfq	30,819,320	87,725,306	-3.42%
2026-01-29	2.85	3.04	2.82	2.92	2.92	qfq	52,257,429	152,270,292	1.74%
2026-01-28	2.83	2.88	2.82	2.87	2.87	qfq	21,557,580	61,681,805	1.41%
2026-01-27	2.87	2.87	2.79	2.83	2.83	qfq	16,967,282	47,832,192	-1.74%
2026-01-26	2.90	2.90	2.84	2.88	2.88	qfq	21,002,673	60,232,153	-0.69%
2026-01-23	2.91	2.92	2.88	2.90	2.90	qfq	18,519,557	53,588,116	0.00%
2026-01-22	2.85	2.90	2.83	2.90	2.90	qfq	22,515,240	64,798,289	1.40%
2026-01-21	2.84	2.86	2.82	2.86	2.86	qfq	13,344,260	37,911,637	0.35%
2026-01-20	2.84	2.86	2.82	2.85	2.85	qfq	18,169,515	51,730,661	1.06%
2026-01-19	2.79	2.83	2.78	2.82	2.82	qfq	13,997,740	39,372,967	0.71%
2026-01-16	2.81	2.82	2.78	2.80	2.80	qfq	13,403,845	37,443,260	0.00%
2026-01-15	2.85	2.86	2.79	2.80	2.80	qfq	20,033,180	56,426,519	-2.10%
2026-01-14	2.86	2.90	2.82	2.86	2.86	qfq	26,339,233	75,499,627	0.00%
2026-01-13	2.88	2.90	2.85	2.86	2.86	qfq	24,936,356	71,657,923	-1.04%
2026-01-12	2.84	2.89	2.83	2.89	2.89	qfq	26,572,339	76,315,695	1.76%
2026-01-09	2.82	2.84	2.81	2.84	2.84	qfq	20,357,640	57,580,863	0.71%
2026-01-08	2.79	2.83	2.78	2.82	2.82	qfq	16,660,814	46,831,637	0.71%
2026-01-07	2.82	2.83	2.78	2.80	2.80	qfq	21,473,604	59,989,974	-0.71%
2026-01-06	2.78	2.83	2.77	2.82	2.82	qfq	24,989,268	70,266,726	1.44%
2026-01-05	2.78	2.79	2.75	2.78	2.78	qfq	13,700,602	37,995,171	0.36%
2025-12-31	2.75	2.78	2.74	2.77	2.77	qfq	14,037,350	38,754,466	0.36%
2025-12-30	2.77	2.81	2.75	2.76	2.76	qfq	15,152,582	42,045,451	-0.72%
2025-12-29	2.80	2.81	2.77	2.78	2.78	qfq	15,799,172	44,002,664	-1.07%
2025-12-26	2.84	2.85	2.80	2.81	2.81	qfq	24,303,761	68,494,283	-1.06%
2025-12-25	2.84	2.90	2.82	2.84	2.84	qfq	23,244,352	66,301,517	0.35%
2025-12-24	2.85	2.85	2.81	2.83	2.83	qfq	22,591,324	63,964,808	0.00%
2025-12-23	2.94	2.95	2.82	2.83	2.83	qfq	38,682,309	110,590,900	-3.74%
2025-12-22	2.95	2.97	2.92	2.94	2.94	qfq	33,622,640	98,957,320	-1.01%
2025-12-19	2.98	2.99	2.91	2.97	2.97	qfq	78,041,987	230,361,169	-0.34%
2025-12-18	2.69	2.98	2.69	2.98	2.98	qfq	60,514,660	175,593,992	9.96%
2025-12-17	2.71	2.72	2.66	2.71	2.71	qfq	18,932,069	50,954,132	-0.37%
2025-12-16	2.71	2.77	2.70	2.72	2.72	qfq	15,720,220	42,864,071	0.00%
2025-12-15	2.71	2.75	2.68	2.72	2.72	qfq	16,080,706	43,773,609	0.00%
2025-12-12	2.79	2.82	2.72	2.72	2.72	qfq	23,894,680	65,975,405	-2.51%
2025-12-11	2.90	2.91	2.79	2.79	2.79	qfq	26,108,612	73,910,199	-4.12%
2025-12-10	2.90	2.95	2.87	2.91	2.91	qfq	18,395,684	53,428,857	0.69%
2025-12-09	2.90	2.91	2.86	2.89	2.89	qfq	16,654,001	48,121,276	-0.69%
2025-12-08	2.94	2.94	2.89	2.91	2.91	qfq	17,160,400	49,982,026	-1.02%
2025-12-05	2.93	2.94	2.88	2.94	2.94	qfq	13,442,360	39,136,086	0.68%
2025-12-04	3.00	3.00	2.91	2.92	2.92	qfq	19,104,769	56,198,750	-2.67%
2025-12-03	3.03	3.05	2.98	3.00	3.00	qfq	18,878,762	56,657,695	-1.32%
2025-12-02	3.05	3.05	3.00	3.04	3.04	qfq	15,158,100	45,882,410	-0.33%
2025-12-01	3.04	3.09	3.03	3.05	3.05	qfq	17,746,190	54,147,027	0.00%
2025-11-28	3.00	3.05	2.96	3.05	3.05	qfq	20,240,520	61,004,717	1.67%
2025-11-27	3.04	3.05	2.98	3.00	3.00	qfq	16,811,260	50,667,650	-0.66%
2025-11-26	3.04	3.10	3.02	3.02	3.02	qfq	18,263,442	55,753,302	-0.66%
2025-11-25	2.98	3.05	2.98	3.04	3.04	qfq	22,773,212	68,929,157	2.36%
2025-11-24	3.00	3.01	2.93	2.97	2.97	qfq	20,084,707	59,634,630	0.34%
2025-11-21	3.06	3.10	2.95	2.96	2.96	qfq	31,605,120	94,756,313	-4.52%
2025-11-20	3.15	3.16	3.05	3.10	3.10	qfq	28,612,095	88,401,546	-1.59%
2025-11-19	3.15	3.17	3.09	3.15	3.15	qfq	27,859,000	87,274,159	0.32%
2025-11-18	3.18	3.22	3.11	3.14	3.14	qfq	35,173,544	110,699,876	-2.18%
2025-11-17	3.14	3.21	3.14	3.21	3.21	qfq	30,607,379	97,279,524	1.58%
2025-11-14	3.18	3.21	3.15	3.16	3.16	qfq	24,299,988	77,212,212	-0.63%
2025-11-13	3.14	3.20	3.11	3.18	3.18	qfq	33,942,611	107,359,174	0.95%
2025-11-12	3.17	3.19	3.12	3.15	3.15	qfq	27,732,800	87,219,996	-0.63%
2025-11-11	3.18	3.23	3.15	3.17	3.17	qfq	36,378,727	115,735,275	0.00%
2025-11-10	3.13	3.19	3.07	3.17	3.17	qfq	49,497,795	156,322,977	1.28%
2025-11-07	3.08	3.25	3.08	3.13	3.13	qfq	52,753,807	166,415,467	1.62%
2025-11-06	3.10	3.12	3.07	3.08	3.08	qfq	30,879,320	95,244,838	-1.28%
2025-11-05	3.06	3.18	3.05	3.12	3.12	qfq	55,286,780	172,565,898	1.30%
2025-11-04	3.05	3.11	3.05	3.08	3.08	qfq	47,751,842	147,115,572	0.00%
2025-11-03	3.11	3.12	3.05	3.08	3.08	qfq	83,789,780	258,692,100	-0.96%
2025-10-31	2.84	3.11	2.84	3.11	3.11	qfq	75,790,734	228,783,976	9.89%
2025-10-30	2.87	2.88	2.83	2.83	2.83	qfq	11,881,584	33,920,713	-1.74%
2025-10-29	2.89	2.89	2.84	2.88	2.88	qfq	12,614,212	36,133,807	0.00%
2025-10-28	2.89	2.91	2.87	2.88	2.88	qfq	10,143,528	29,293,098	-0.69%
2025-10-27	2.89	2.93	2.86	2.90	2.90	qfq	20,279,981	58,678,287	0.69%
2025-10-24	2.92	2.92	2.88	2.88	2.88	qfq	13,816,192	40,004,442	-1.37%
2025-10-23	2.89	2.92	2.86	2.92	2.92	qfq	14,722,660	42,514,763	1.04%
2025-10-22	2.88	2.92	2.87	2.89	2.89	qfq	19,996,820	57,945,859	0.00%
2025-10-21	2.83	2.89	2.82	2.89	2.89	qfq	22,443,208	64,264,163	1.76%
2025-10-20	2.79	2.84	2.79	2.84	2.84	qfq	15,249,860	42,933,889	2.16%
2025-10-17	2.80	2.83	2.78	2.78	2.78	qfq	14,968,180	41,975,094	-1.07%
2025-10-16	2.84	2.85	2.80	2.81	2.81	qfq	14,656,800	41,255,551	-1.40%
2025-10-15	2.79	2.85	2.79	2.85	2.85	qfq	16,959,941	48,082,275	1.79%
2025-10-14	2.83	2.87	2.79	2.80	2.80	qfq	17,086,880	48,286,744	-0.71%
2025-10-13	2.81	2.83	2.74	2.82	2.82	qfq	17,855,981	50,060,398	-1.05%
2025-10-10	2.80	2.88	2.79	2.85	2.85	qfq	20,923,473	59,780,943	1.42%
2025-10-09	2.83	2.84	2.77	2.81	2.81	qfq	22,192,383	62,269,497	-1.06%
2025-09-30	2.86	2.87	2.84	2.84	2.84	qfq	13,477,772	38,402,587	-0.70%
2025-09-29	2.89	2.90	2.82	2.86	2.86	qfq	18,645,619	53,241,469	-1.38%
2025-09-26	2.89	2.92	2.86	2.90	2.90	qfq	14,231,698	41,190,154	-0.34%
2025-09-25	3.04	3.04	2.85	2.91	2.91	qfq	43,211,967	127,469,073	-4.28%
2025-09-24	3.01	3.05	2.98	3.04	3.04	qfq	12,766,738	38,610,785	0.66%
2025-09-23	3.03	3.04	3.00	3.02	3.02	qfq	27,116,820	81,728,630	-0.66%
2025-09-22	3.07	3.07	3.02	3.04	3.04	qfq	19,304,076	58,527,204	-0.65%
2025-09-19	3.10	3.11	3.04	3.06	3.06	qfq	24,921,251	76,432,555	-1.61%
2025-09-18	3.15	3.20	3.09	3.11	3.11	qfq	39,920,483	126,009,149	-1.27%
2025-09-17	3.16	3.17	3.12	3.15	3.15	qfq	25,595,940	80,479,607	-0.63%
2025-09-16	3.09	3.20	3.07	3.17	3.17	qfq	52,872,880	166,949,656	2.92%
2025-09-15	3.08	3.10	3.06	3.08	3.08	qfq	14,601,890	44,900,118	-0.32%
2025-09-12	3.07	3.10	3.05	3.09	3.09	qfq	25,926,180	79,915,667	0.65%
2025-09-11	3.06	3.07	3.03	3.07	3.07	qfq	19,585,963	59,767,720	0.33%
2025-09-10	3.06	3.08	3.04	3.06	3.06	qfq	14,050,237	43,015,614	0.00%
2025-09-09	3.08	3.09	3.05	3.06	3.06	qfq	20,541,391	63,085,697	-0.33%
2025-09-08	3.05	3.08	3.04	3.07	3.07	qfq	15,867,235	48,605,595	0.33%
2025-09-05	3.04	3.06	3.01	3.06	3.06	qfq	16,184,032	49,119,254	0.33%
2025-09-04	3.01	3.06	3.00	3.05	3.05	qfq	18,333,290	55,718,748	0.99%
2025-09-03	3.06	3.07	3.01	3.02	3.02	qfq	18,614,086	56,557,967	-1.31%
2025-09-02	3.07	3.08	3.03	3.06	3.06	qfq	21,193,020	64,701,125	-0.65%
2025-09-01	3.03	3.09	3.03	3.08	3.08	qfq	16,066,703	49,233,367	0.65%
2025-08-29	3.08	3.10	3.05	3.06	3.06	qfq	19,654,918	60,306,516	-0.97%
2025-08-28	3.11	3.14	3.03	3.09	3.09	qfq	31,510,780	97,299,787	-0.64%
2025-08-27	3.20	3.20	3.11	3.11	3.11	qfq	43,829,064	138,108,451	-2.81%
2025-08-26	3.17	3.22	3.15	3.20	3.20	qfq	48,758,859	155,581,975	0.95%
2025-08-25	3.15	3.18	3.13	3.17	3.17	qfq	34,776,784	109,931,818	0.63%
2025-08-22	3.17	3.17	3.12	3.15	3.15	qfq	25,930,357	81,375,026	-0.63%
2025-08-21	3.17	3.18	3.15	3.17	3.17	qfq	29,896,520	94,570,533	0.00%
2025-08-20	3.15	3.18	3.12	3.17	3.17	qfq	36,545,405	115,139,101	0.32%
2025-08-19	3.13	3.16	3.12	3.16	3.16	qfq	30,787,256	96,763,739	0.64%
2025-08-18	3.11	3.15	3.09	3.14	3.14	qfq	36,290,449	113,523,584	1.95%
2025-08-15	3.08	3.09	3.07	3.08	3.08	qfq	21,726,293	66,844,874	0.00%
2025-08-14	3.12	3.13	3.07	3.08	3.08	qfq	30,332,458	93,904,653	-1.28%
2025-08-13	3.12	3.14	3.10	3.12	3.12	qfq	29,935,984	93,338,183	0.00%
2025-08-12	3.15	3.16	3.11	3.12	3.12	qfq	24,096,562	75,395,218	-1.27%
2025-08-11	3.13	3.16	3.08	3.16	3.16	qfq	43,693,857	136,529,703	0.96%
2025-08-08	3.14	3.15	3.12	3.13	3.13	qfq	22,768,395	71,285,937	-0.63%
2025-08-07	3.17	3.17	3.14	3.15	3.15	qfq	22,735,666	71,686,294	-0.94%
2025-08-06	3.17	3.18	3.12	3.18	3.18	qfq	29,218,416	92,051,546	0.32%
2025-08-05	3.16	3.19	3.15	3.17	3.17	qfq	23,486,220	74,443,857	0.32%
2025-08-04	3.12	3.17	3.11	3.16	3.16	qfq	21,920,569	69,010,249	0.32%
2025-08-01	3.15	3.16	3.12	3.15	3.15	qfq	28,066,946	88,090,066	0.00%
2025-07-31	3.21	3.26	3.13	3.15	3.15	qfq	49,491,440	157,514,625	-2.48%
2025-07-30	3.23	3.28	3.21	3.23	3.23	qfq	53,757,680	173,944,297	-0.92%
2025-07-29	3.30	3.34	3.22	3.26	3.26	qfq	80,033,384	262,518,410	-2.10%
2025-07-28	3.35	3.45	3.33	3.33	3.33	qfq	168,299,699	565,777,485	-10.00%
2025-07-25	3.66	3.71	3.64	3.70	3.70	qfq	35,333,492	130,018,123	1.09%
2025-07-24	3.63	3.66	3.61	3.66	3.66	qfq	27,507,924	100,194,865	1.10%
2025-07-23	3.68	3.68	3.61	3.62	3.62	qfq	29,088,436	105,871,189	-1.63%
2025-07-22	3.66	3.69	3.58	3.68	3.68	qfq	42,462,332	154,860,371	0.82%
2025-07-21	3.60	3.67	3.58	3.65	3.65	qfq	35,882,665	130,735,839	1.39%
2025-07-18	3.60	3.64	3.56	3.60	3.60	qfq	22,442,519	80,589,648	0.00%
2025-07-17	3.58	3.64	3.57	3.60	3.60	qfq	24,008,100	86,443,408	0.28%
2025-07-16	3.52	3.64	3.50	3.59	3.59	qfq	35,171,164	125,970,842	1.99%
2025-07-15	3.59	3.59	3.47	3.52	3.52	qfq	28,351,624	99,633,392	-1.95%
2025-07-14	3.64	3.65	3.56	3.59	3.59	qfq	22,831,800	81,907,198	-0.28%
2025-07-11	3.55	3.62	3.52	3.60	3.60	qfq	38,430,150	137,412,016	1.12%
2025-07-10	3.53	3.58	3.52	3.56	3.56	qfq	22,245,841	79,105,288	0.56%
2025-07-09	3.58	3.59	3.53	3.54	3.54	qfq	22,282,485	79,385,898	-1.39%
2025-07-08	3.54	3.59	3.53	3.59	3.59	qfq	28,385,665	101,087,413	1.13%
2025-07-07	3.57	3.58	3.52	3.55	3.55	qfq	15,687,380	55,663,697	-0.28%
2025-07-04	3.55	3.65	3.51	3.56	3.56	qfq	35,457,168	126,585,794	0.28%
2025-07-03	3.54	3.57	3.52	3.55	3.55	qfq	14,492,987	51,354,106	0.00%
2025-07-02	3.54	3.58	3.50	3.55	3.55	qfq	24,451,162	86,265,291	0.28%
2025-07-01	3.56	3.58	3.51	3.54	3.54	qfq	24,477,941	86,551,475	-0.84%
2025-06-30	3.56	3.59	3.53	3.57	3.57	qfq	29,738,460	105,994,252	0.28%
2025-06-27	3.57	3.70	3.54	3.56	3.56	qfq	68,690,955	249,361,853	1.71%
2025-06-26	3.45	3.58	3.42	3.50	3.50	qfq	40,150,260	140,358,268	1.45%
2025-06-25	3.44	3.45	3.40	3.45	3.45	qfq	28,224,780	96,704,776	0.29%
2025-06-24	3.42	3.45	3.38	3.44	3.44	qfq	27,459,460	94,114,441	1.18%
2025-06-23	3.30	3.40	3.26	3.40	3.40	qfq	20,754,040	69,686,160	2.41%
2025-06-20	3.34	3.37	3.32	3.32	3.32	qfq	23,047,600	77,083,645	-0.60%
2025-06-19	3.45	3.46	3.33	3.34	3.34	qfq	31,794,449	107,389,036	-3.47%
2025-06-18	3.51	3.52	3.43	3.46	3.46	qfq	30,483,980	105,569,860	-2.26%
2025-06-17	3.58	3.59	3.49	3.54	3.54	qfq	36,051,260	127,081,815	-0.84%
2025-06-16	3.53	3.60	3.50	3.57	3.57	qfq	39,219,660	139,626,543	-0.28%
2025-06-13	3.80	3.82	3.58	3.58	3.58	qfq	83,548,700	304,601,098	-5.54%
2025-06-12	3.80	3.94	3.76	3.79	3.79	qfq	108,023,180	411,565,689	-1.30%
2025-06-11	3.63	4.02	3.60	3.84	3.84	qfq	162,687,841	628,390,174	5.21%
2025-06-10	3.61	3.78	3.56	3.65	3.65	qfq	70,611,508	260,294,010	0.27%
2025-06-09	3.57	3.64	3.54	3.64	3.64	qfq	37,342,404	134,617,848	1.68%
2025-06-06	3.63	3.64	3.47	3.58	3.58	qfq	60,324,232	214,483,143	-2.72%
2025-06-05	3.76	3.82	3.64	3.68	3.68	qfq	84,514,064	313,981,666	-4.17%
2025-06-04	3.71	3.87	3.69	3.84	3.84	qfq	75,885,456	289,029,606	3.50%
2025-06-03	3.69	3.75	3.65	3.71	3.71	qfq	42,014,268	155,886,738	0.54%
2025-05-30	3.81	3.82	3.65	3.69	3.69	qfq	63,594,041	235,878,440	-3.40%
2025-05-29	3.82	3.95	3.76	3.82	3.82	qfq	115,647,845	445,260,355	-0.78%
2025-05-28	3.72	3.87	3.65	3.85	3.85	qfq	125,794,260	474,714,025	3.49%
2025-05-27	3.72	3.78	3.68	3.72	3.72	qfq	147,592,105	550,108,866	-0.80%
2025-05-26	3.45	3.75	3.37	3.75	3.75	qfq	166,497,237	615,220,739	9.97%
2025-05-23	3.58	3.59	3.41	3.41	3.41	qfq	43,161,921	150,370,210	-5.28%
2025-05-22	3.59	3.69	3.54	3.60	3.60	qfq	37,301,380	134,647,569	0.28%
2025-05-21	3.69	3.76	3.58	3.59	3.59	qfq	44,533,460	161,938,268	-3.75%
2025-05-20	3.68	3.78	3.66	3.73	3.73	qfq	83,817,552	311,989,170	1.91%
2025-05-19	3.69	3.80	3.58	3.66	3.66	qfq	96,555,495	354,409,353	4.87%
2025-05-16	3.62	3.64	3.44	3.49	3.49	qfq	63,387,860	224,189,100	-4.12%
2025-05-15	3.66	3.71	3.58	3.64	3.64	qfq	30,268,540	110,145,983	-0.27%
2025-05-14	3.61	3.66	3.56	3.65	3.65	qfq	32,289,836	116,391,702	1.11%
2025-05-13	3.69	3.70	3.59	3.61	3.61	qfq	44,530,240	161,996,670	-0.82%
2025-05-12	3.52	3.75	3.51	3.64	3.64	qfq	77,263,369	278,848,614	3.70%
2025-05-09	3.53	3.55	3.46	3.51	3.51	qfq	33,801,741	118,281,562	-0.28%
2025-05-08	3.51	3.64	3.50	3.52	3.52	qfq	50,111,784	177,568,194	-0.85%
2025-05-07	3.45	3.58	3.43	3.55	3.55	qfq	74,266,597	261,155,714	3.50%
2025-05-06	3.27	3.44	3.27	3.43	3.43	qfq	44,322,125	149,904,869	5.21%
2025-04-30	3.19	3.31	3.19	3.26	3.26	qfq	23,921,280	78,494,249	0.93%
2025-04-29	3.13	3.26	3.13	3.23	3.23	qfq	28,293,121	91,181,521	0.94%
2025-04-28	3.26	3.28	3.19	3.20	3.20	qfq	28,916,216	92,980,529	-2.74%
2025-04-25	3.31	3.35	3.29	3.29	3.29	qfq	27,831,104	92,254,695	-0.30%
2025-04-24	3.38	3.39	3.29	3.30	3.30	qfq	37,526,560	124,560,736	-1.79%
2025-04-23	3.45	3.48	3.36	3.36	3.36	qfq	60,812,960	206,465,298	-2.89%
2025-04-22	3.37	3.56	3.37	3.46	3.46	qfq	81,034,560	280,957,661	2.06%
2025-04-21	3.30	3.47	3.30	3.39	3.39	qfq	66,720,072	226,878,938	2.42%
2025-04-18	3.43	3.45	3.27	3.31	3.31	qfq	74,059,012	246,228,232	-3.50%
2025-04-17	3.56	3.60	3.40	3.43	3.43	qfq	125,146,828	435,097,668	-6.54%
2025-04-16	3.90	3.98	3.66	3.67	3.67	qfq	180,966,992	697,908,261	1.38%
2025-04-15	3.29	3.62	3.24	3.62	3.62	qfq	67,971,083	236,988,955	10.03%
2025-04-14	3.19	3.34	3.19	3.29	3.29	qfq	29,979,120	98,632,364	4.11%
2025-04-11	3.12	3.20	3.10	3.16	3.16	qfq	24,055,360	76,151,545	0.64%
2025-04-10	3.09	3.20	3.06	3.14	3.14	qfq	41,135,760	129,524,835	4.32%
2025-04-09	2.88	3.04	2.68	3.01	3.01	qfq	44,075,279	126,515,683	1.69%
2025-04-08	3.05	3.15	2.90	2.96	2.96	qfq	57,018,858	170,028,609	-8.07%
2025-04-07	3.22	3.33	3.22	3.22	3.22	qfq	16,854,600	54,452,870	-10.06%
2025-04-03	3.57	3.64	3.55	3.58	3.58	qfq	16,111,100	57,782,471	-0.83%
2025-04-02	3.52	3.73	3.52	3.61	3.61	qfq	29,822,001	108,011,172	1.40%
2025-04-01	3.57	3.64	3.55	3.56	3.56	qfq	20,831,540	74,927,909	-0.28%
2025-03-31	3.60	3.62	3.49	3.57	3.57	qfq	28,285,800	100,293,484	-1.65%
2025-03-28	3.74	3.76	3.61	3.63	3.63	qfq	31,984,440	117,344,477	-2.94%
2025-03-27	3.82	3.82	3.73	3.74	3.74	qfq	24,675,381	93,012,713	-2.09%
2025-03-26	3.78	3.88	3.77	3.82	3.82	qfq	23,284,360	89,212,210	0.79%
2025-03-25	3.88	3.88	3.77	3.79	3.79	qfq	29,169,324	111,114,949	-2.32%
2025-03-24	4.01	4.07	3.77	3.88	3.88	qfq	56,167,878	217,758,684	-4.67%
2025-03-21	4.20	4.21	3.98	4.07	4.07	qfq	75,104,204	304,620,670	-2.63%
2025-03-20	4.12	4.42	4.10	4.18	4.18	qfq	103,979,636	442,699,064	0.00%
2025-03-19	4.04	4.30	4.04	4.18	4.18	qfq	99,691,500	413,759,991	4.50%
2025-03-18	4.04	4.08	3.98	4.00	4.00	qfq	34,373,160	138,020,271	-0.99%
2025-03-17	4.02	4.09	3.98	4.04	4.04	qfq	54,201,757	218,916,273	1.76%
2025-03-14	3.85	4.00	3.84	3.97	3.97	qfq	38,827,195	152,568,798	2.58%
2025-03-13	3.93	3.96	3.81	3.87	3.87	qfq	41,252,300	159,397,191	-2.03%
2025-03-12	3.89	4.14	3.88	3.95	3.95	qfq	76,285,148	307,015,432	1.54%
2025-03-11	3.79	3.90	3.75	3.89	3.89	qfq	32,253,841	123,912,141	1.30%
2025-03-10	3.84	3.89	3.81	3.84	3.84	qfq	28,447,879	109,411,213	-0.52%
2025-03-07	4.01	4.04	3.85	3.86	3.86	qfq	65,234,901	256,510,280	-4.93%
2025-03-06	3.95	4.08	3.89	4.06	4.06	qfq	73,738,700	295,733,671	2.78%
2025-03-05	3.90	3.97	3.78	3.95	3.95	qfq	58,026,960	224,673,198	1.54%
2025-03-04	3.84	3.91	3.77	3.89	3.89	qfq	38,280,432	147,861,029	-0.26%
2025-03-03	3.86	4.04	3.84	3.90	3.90	qfq	58,351,884	228,292,878	0.52%
2025-02-28	4.22	4.25	3.85	3.88	3.88	qfq	98,433,073	395,920,490	-9.13%
2025-02-27	4.16	4.57	4.14	4.27	4.27	qfq	123,232,067	536,663,194	2.40%
2025-02-26	4.14	4.22	4.05	4.17	4.17	qfq	90,894,057	375,239,584	0.72%
2025-02-25	4.21	4.43	4.14	4.14	4.14	qfq	148,294,520	627,717,176	-5.91%
2025-02-24	4.14	4.60	4.09	4.40	4.40	qfq	221,326,611	980,568,300	5.26%
2025-02-21	4.27	4.35	4.11	4.18	4.18	qfq	150,350,597	631,445,052	-3.02%
2025-02-20	3.87	4.31	3.84	4.31	4.31	qfq	126,846,766	525,459,237	9.95%
2025-02-19	3.75	3.96	3.70	3.92	3.92	qfq	67,553,219	260,544,238	4.26%
2025-02-18	3.96	3.98	3.72	3.76	3.76	qfq	66,762,768	256,821,145	-5.76%
2025-02-17	3.93	4.06	3.85	3.99	3.99	qfq	109,864,168	433,416,326	-1.97%
2025-02-14	3.89	4.24	3.72	4.07	4.07	qfq	145,006,302	556,595,603	4.63%
2025-02-13	3.55	3.89	3.50	3.89	3.89	qfq	85,129,025	317,669,564	9.89%
2025-02-12	3.49	3.61	3.43	3.54	3.54	qfq	34,239,115	120,662,691	1.14%
2025-02-11	3.52	3.56	3.44	3.50	3.50	qfq	41,850,341	145,780,856	-2.51%
2025-02-10	3.44	3.68	3.44	3.59	3.59	qfq	65,584,728	233,405,270	4.97%
2025-02-07	3.31	3.46	3.31	3.42	3.42	qfq	36,157,287	122,847,663	3.32%
2025-02-06	3.25	3.32	3.19	3.31	3.31	qfq	28,551,740	93,251,679	1.53%
2025-02-05	3.21	3.31	3.19	3.26	3.26	qfq	20,927,972	68,270,004	2.52%
2025-01-27	3.27	3.34	3.17	3.18	3.18	qfq	21,285,662	69,128,470	-1.85%
2025-01-24	3.21	3.26	3.17	3.24	3.24	qfq	19,283,460	62,260,547	0.62%
2025-01-23	3.25	3.36	3.21	3.22	3.22	qfq	24,230,260	79,935,075	-0.31%
2025-01-22	3.29	3.29	3.20	3.23	3.23	qfq	18,466,177	59,637,772	-2.42%
2025-01-21	3.39	3.41	3.29	3.31	3.31	qfq	19,525,145	64,939,183	-2.07%
2025-01-20	3.39	3.41	3.31	3.38	3.38	qfq	20,156,681	67,928,886	0.60%
2025-01-17	3.34	3.39	3.29	3.36	3.36	qfq	20,378,880	68,177,819	0.00%
2025-01-16	3.34	3.44	3.32	3.36	3.36	qfq	24,641,124	83,293,345	0.60%
2025-01-15	3.33	3.37	3.26	3.34	3.34	qfq	23,795,181	78,903,453	0.30%
2025-01-14	3.13	3.34	3.13	3.33	3.33	qfq	32,845,161	107,074,880	7.07%
2025-01-13	3.07	3.16	3.01	3.11	3.11	qfq	20,836,120	64,453,925	-0.64%
2025-01-10	3.25	3.30	3.12	3.13	3.13	qfq	22,845,760	73,246,460	-4.28%
2025-01-09	3.22	3.32	3.21	3.27	3.27	qfq	23,840,380	78,118,908	0.93%
2025-01-08	3.21	3.25	3.12	3.24	3.24	qfq	26,011,924	83,047,686	0.31%
2025-01-07	3.13	3.23	3.10	3.23	3.23	qfq	24,081,025	76,309,969	3.53%
2025-01-06	3.17	3.17	3.02	3.12	3.12	qfq	29,778,949	92,351,924	-1.58%
2025-01-03	3.35	3.37	3.13	3.17	3.17	qfq	34,376,088	110,660,163	-5.37%
2025-01-02	3.37	3.47	3.30	3.35	3.35	qfq	31,532,712	106,899,588	-0.59%
2024-12-31	3.46	3.53	3.36	3.37	3.37	qfq	26,407,520	90,724,226	-1.75%
2024-12-30	3.43	3.46	3.33	3.43	3.43	qfq	25,431,820	86,522,254	-0.58%
2024-12-27	3.39	3.50	3.37	3.45	3.45	qfq	32,151,331	111,169,047	2.37%
2024-12-26	3.38	3.44	3.34	3.37	3.37	qfq	22,319,980	75,546,979	-0.30%
2024-12-25	3.47	3.48	3.29	3.38	3.38	qfq	39,181,143	131,458,577	-3.43%
2024-12-24	3.58	3.61	3.42	3.50	3.50	qfq	33,251,348	115,594,713	-1.69%
2024-12-23	3.87	3.88	3.52	3.56	3.56	qfq	51,722,362	189,617,844	-8.48%
2024-12-20	3.82	3.95	3.81	3.89	3.89	qfq	30,343,369	118,217,701	1.83%
2024-12-19	3.75	3.85	3.74	3.82	3.82	qfq	31,929,421	121,190,509	-1.29%
2024-12-18	3.89	3.93	3.79	3.87	3.87	qfq	33,006,386	127,870,106	-0.51%
2024-12-17	4.18	4.18	3.88	3.89	3.89	qfq	56,257,464	224,980,463	-7.38%
2024-12-16	4.18	4.31	4.18	4.20	4.20	qfq	44,856,560	189,645,286	0.48%
2024-12-13	4.36	4.36	4.17	4.18	4.18	qfq	65,255,947	276,623,566	-4.57%
2024-12-12	4.32	4.43	4.26	4.38	4.38	qfq	60,997,892	265,158,819	1.39%
2024-12-11	4.31	4.37	4.27	4.32	4.32	qfq	60,453,359	261,132,314	-0.46%
2024-12-10	4.60	4.65	4.32	4.34	4.34	qfq	103,851,301	460,001,698	-3.13%
2024-12-09	4.20	4.65	4.19	4.48	4.48	qfq	112,733,419	499,290,215	5.16%
2024-12-06	4.08	4.40	4.00	4.26	4.26	qfq	96,102,415	405,031,061	4.41%
2024-12-05	4.02	4.13	4.01	4.08	4.08	qfq	49,920,072	203,425,677	0.49%
2024-12-04	4.25	4.26	4.02	4.06	4.06	qfq	103,613,391	428,952,121	-7.09%
2024-12-03	4.10	4.50	3.98	4.37	4.37	qfq	152,891,893	648,946,744	6.85%
2024-12-02	3.86	4.14	3.83	4.09	4.09	qfq	103,362,548	418,231,277	6.23%
2024-11-29	3.83	3.93	3.75	3.85	3.85	qfq	57,689,322	222,019,294	0.26%
2024-11-28	3.83	3.92	3.80	3.84	3.84	qfq	54,327,496	210,338,213	0.52%
2024-11-27	3.74	3.83	3.61	3.82	3.82	qfq	44,725,428	166,733,638	2.14%
2024-11-26	3.72	3.85	3.69	3.74	3.74	qfq	34,415,280	129,625,740	0.27%
2024-11-25	3.70	3.77	3.63	3.73	3.73	qfq	40,685,929	149,956,523	0.00%
2024-11-22	3.93	3.97	3.73	3.73	3.73	qfq	58,168,676	224,790,470	-5.33%
2024-11-21	3.95	4.00	3.85	3.94	3.94	qfq	72,176,562	283,434,661	1.29%
2024-11-20	3.74	3.91	3.70	3.89	3.89	qfq	72,148,543	275,840,058	3.73%
2024-11-19	3.62	3.76	3.58	3.75	3.75	qfq	52,067,572	191,415,949	2.74%
2024-11-18	3.78	3.83	3.58	3.65	3.65	qfq	75,824,852	279,170,943	-3.69%
2024-11-15	4.03	4.08	3.78	3.79	3.79	qfq	70,715,779	277,906,436	-5.25%
2024-11-14	4.16	4.16	3.98	4.00	4.00	qfq	60,064,420	244,145,992	-4.76%
2024-11-13	4.22	4.26	4.06	4.20	4.20	qfq	65,734,692	273,382,260	-1.18%
2024-11-12	4.36	4.39	4.16	4.25	4.25	qfq	80,055,850	342,351,560	-2.52%
2024-11-11	4.39	4.41	4.22	4.36	4.36	qfq	88,552,445	382,367,163	-1.58%
2024-11-08	4.29	4.49	4.26	4.43	4.43	qfq	126,815,011	552,186,556	3.26%
2024-11-07	4.20	4.39	4.13	4.29	4.29	qfq	113,567,666	484,483,513	0.47%
2024-11-06	4.40	4.44	4.21	4.27	4.27	qfq	155,591,335	670,829,674	-6.97%
2024-11-05	4.13	4.88	4.13	4.59	4.59	qfq	217,720,824	951,052,783	0.00%
2024-11-04	4.59	4.59	4.59	4.59	4.59	qfq	13,407,700	61,541,343	-10.00%
2024-11-01	6.18	6.19	5.10	5.10	5.10	qfq	219,120,748	1,199,772,544	-10.05%
2024-10-31	5.67	5.67	5.30	5.67	5.67	qfq	88,624,484	500,030,338	10.10%
2024-10-30	4.90	5.15	4.78	5.15	5.15	qfq	142,265,891	719,232,352	10.04%
2024-10-29	4.68	4.68	4.38	4.68	4.68	qfq	118,232,173	548,986,880	10.12%
2024-10-28	3.96	4.25	3.91	4.25	4.25	qfq	116,675,054	484,050,116	10.10%
2024-10-25	3.83	4.04	3.74	3.86	3.86	qfq	265,634,313	1,046,716,146	5.18%
2024-10-24	3.50	3.67	3.35	3.67	3.67	qfq	153,350,850	545,470,233	9.88%
2024-10-23	3.12	3.34	3.12	3.34	3.34	qfq	33,807,250	111,497,171	9.87%
2024-10-22	3.06	3.11	3.01	3.04	3.04	qfq	49,782,205	151,364,693	-1.62%
2024-10-21	3.02	3.25	2.98	3.09	3.09	qfq	98,126,825	306,504,984	2.32%
2024-10-18	2.95	3.07	2.90	3.02	3.02	qfq	79,495,403	238,166,875	1.68%
2024-10-17	3.08	3.12	2.97	2.97	2.97	qfq	68,788,458	207,914,274	-3.88%
2024-10-16	3.08	3.19	3.02	3.09	3.09	qfq	87,491,684	270,222,357	-3.13%
2024-10-15	3.06	3.35	2.95	3.19	3.19	qfq	134,211,283	426,431,791	2.24%
2024-10-14	2.87	3.15	2.79	3.12	3.12	qfq	132,286,009	399,842,036	8.33%
2024-10-11	2.92	3.07	2.79	2.88	2.88	qfq	139,095,485	409,410,536	2.13%
2024-10-10	2.56	2.82	2.53	2.82	2.82	qfq	70,680,396	195,134,951	10.16%
2024-10-09	2.76	2.76	2.56	2.56	2.56	qfq	58,395,395	153,198,050	-9.86%
2024-10-08	3.04	3.06	2.69	2.84	2.84	qfq	95,846,751	274,699,782	2.16%
2024-09-30	2.63	2.81	2.57	2.78	2.78	qfq	92,882,254	249,713,343	7.34%
2024-09-27	2.55	2.62	2.47	2.59	2.59	qfq	49,701,754	126,071,147	1.57%
2024-09-26	2.49	2.60	2.45	2.55	2.55	qfq	52,052,347	131,863,637	2.82%
2024-09-25	2.44	2.55	2.43	2.48	2.48	qfq	54,871,500	136,223,700	2.90%
2024-09-24	2.38	2.42	2.36	2.41	2.41	qfq	44,935,675	107,788,725	1.26%
2024-09-23	2.43	2.45	2.34	2.38	2.38	qfq	38,442,020	91,088,291	-2.86%
2024-09-20	2.40	2.51	2.36	2.45	2.45	qfq	53,023,520	128,790,587	1.66%
2024-09-19	2.34	2.45	2.28	2.41	2.41	qfq	56,394,053	133,159,349	-0.82%
2024-09-18	2.36	2.53	2.26	2.43	2.43	qfq	93,987,586	226,134,320	1.67%
2024-09-13	2.35	2.39	2.35	2.39	2.39	qfq	29,225,092	69,700,037	10.14%
2024-09-12	2.14	2.28	2.13	2.17	2.17	qfq	27,538,281	60,311,134	3.33%
2024-09-11	2.17	2.17	2.09	2.10	2.10	qfq	10,119,461	21,404,020	-2.78%
2024-09-10	2.18	2.18	2.11	2.16	2.16	qfq	8,908,620	19,098,561	-0.46%
2024-09-09	2.15	2.19	2.12	2.17	2.17	qfq	10,355,720	22,407,511	0.00%
2024-09-06	2.19	2.23	2.15	2.17	2.17	qfq	16,168,812	35,325,164	-2.25%
2024-09-05	2.18	2.28	2.14	2.22	2.22	qfq	27,077,452	60,133,572	2.78%
2024-09-04	2.21	2.21	2.14	2.16	2.16	qfq	17,109,528	37,260,869	-3.14%
2024-09-03	2.15	2.30	2.13	2.23	2.23	qfq	28,493,615	63,153,132	3.72%
2024-09-02	2.16	2.18	2.14	2.15	2.15	qfq	10,482,440	22,703,634	-0.46%
2024-08-30	2.10	2.19	2.08	2.16	2.16	qfq	20,341,564	43,764,772	3.35%
2024-08-29	2.10	2.10	2.07	2.09	2.09	qfq	8,641,984	18,018,251	-0.95%
2024-08-28	2.09	2.12	2.06	2.11	2.11	qfq	6,433,497	13,475,034	0.96%
2024-08-27	2.12	2.12	2.07	2.09	2.09	qfq	5,692,500	11,893,242	-1.42%
2024-08-26	2.09	2.14	2.07	2.12	2.12	qfq	9,195,324	19,403,279	1.92%
2024-08-23	2.07	2.10	2.04	2.08	2.08	qfq	9,030,248	18,711,180	0.48%
2024-08-22	2.10	2.11	2.06	2.07	2.07	qfq	4,841,800	10,067,588	-1.43%
2024-08-21	2.14	2.14	2.07	2.10	2.10	qfq	7,004,516	14,684,875	-1.87%
2024-08-20	2.17	2.17	2.12	2.14	2.14	qfq	7,259,276	15,503,242	-1.38%
2024-08-19	2.16	2.18	2.13	2.17	2.17	qfq	9,661,520	20,890,896	0.93%
2024-08-16	2.18	2.20	2.14	2.15	2.15	qfq	10,763,148	23,329,688	-0.92%
2024-08-15	2.15	2.18	2.13	2.17	2.17	qfq	9,263,960	20,061,878	0.93%
2024-08-14	2.17	2.18	2.14	2.15	2.15	qfq	5,659,680	12,215,203	-0.92%
2024-08-13	2.16	2.17	2.12	2.17	2.17	qfq	6,560,840	14,086,566	0.46%
2024-08-12	2.15	2.19	2.12	2.16	2.16	qfq	6,856,994	14,773,722	0.00%
2024-08-09	2.16	2.18	2.14	2.16	2.16	qfq	10,026,900	21,653,401	0.00%
2024-08-08	2.15	2.17	2.11	2.16	2.16	qfq	8,580,301	18,396,550	0.93%
2024-08-07	2.17	2.17	2.12	2.14	2.14	qfq	9,018,500	19,313,021	-0.93%
2024-08-06	2.14	2.17	2.13	2.16	2.16	qfq	10,698,360	23,024,039	1.41%
2024-08-05	2.14	2.18	2.11	2.13	2.13	qfq	12,524,620	26,881,224	-0.47%
2024-08-02	2.14	2.17	2.12	2.14	2.14	qfq	8,178,540	17,580,381	-0.47%
2024-08-01	2.16	2.17	2.13	2.15	2.15	qfq	13,278,960	28,522,995	-0.92%
2024-07-31	2.10	2.19	2.10	2.17	2.17	qfq	18,075,520	38,678,007	3.83%
2024-07-30	2.06	2.09	2.04	2.09	2.09	qfq	8,026,480	16,599,974	1.95%
2024-07-29	2.07	2.08	2.04	2.05	2.05	qfq	6,600,140	13,590,421	-0.49%
2024-07-26	2.04	2.08	2.03	2.06	2.06	qfq	7,052,400	14,501,960	1.48%
2024-07-25	2.02	2.05	1.99	2.03	2.03	qfq	8,319,640	16,836,298	0.50%
2024-07-24	2.04	2.04	2.00	2.02	2.02	qfq	6,975,900	14,085,967	-0.49%
2024-07-23	2.06	2.08	2.03	2.03	2.03	qfq	6,199,380	12,737,139	-1.46%
2024-07-22	2.02	2.06	2.00	2.06	2.06	qfq	6,352,772	12,947,164	1.98%
2024-07-19	2.04	2.05	1.98	2.02	2.02	qfq	8,389,020	16,895,842	-1.46%
2024-07-18	2.08	2.09	2.02	2.05	2.05	qfq	11,499,720	23,497,393	-2.38%
2024-07-17	2.11	2.12	2.09	2.10	2.09	qfq	5,629,320	11,822,034	-0.94%
2024-07-16	2.11	2.12	2.09	2.12	2.11	qfq	6,583,720	13,861,808	0.00%
2024-07-15	2.13	2.14	2.09	2.12	2.11	qfq	6,529,224	13,764,088	-0.93%
2024-07-12	2.13	2.17	2.13	2.14	2.13	qfq	7,415,148	15,959,901	0.00%
2024-07-11	2.11	2.14	2.10	2.14	2.13	qfq	9,671,890	20,552,469	2.88%
2024-07-10	2.10	2.12	2.07	2.08	2.07	qfq	5,910,331	12,376,426	-1.89%
2024-07-09	2.08	2.12	2.04	2.12	2.11	qfq	9,244,207	19,273,481	1.92%
2024-07-08	2.16	2.16	2.08	2.08	2.07	qfq	8,143,500	17,141,833	-3.26%
2024-07-05	2.12	2.16	2.10	2.15	2.14	qfq	8,123,610	17,316,307	1.42%
2024-07-04	2.20	2.20	2.11	2.12	2.11	qfq	9,988,569	21,387,708	-3.20%
2024-07-03	2.18	2.21	2.16	2.19	2.18	qfq	7,502,455	16,417,974	0.46%
2024-07-02	2.15	2.22	2.14	2.18	2.17	qfq	9,690,491	21,217,813	1.40%
2024-07-01	2.16	2.16	2.12	2.15	2.14	qfq	7,168,785	15,340,830	0.00%
2024-06-28	2.13	2.17	2.13	2.15	2.14	qfq	8,157,400	17,606,275	0.47%
2024-06-27	2.17	2.19	2.13	2.14	2.13	qfq	9,085,112	19,585,041	-1.83%
2024-06-26	2.13	2.18	2.10	2.18	2.17	qfq	8,058,838	17,296,494	2.35%
2024-06-25	2.09	2.16	2.09	2.13	2.12	qfq	10,283,114	21,913,726	1.91%
2024-06-24	2.19	2.20	2.09	2.09	2.08	qfq	10,872,228	23,083,337	-4.13%
2024-06-21	2.16	2.20	2.16	2.18	2.17	qfq	5,700,728	12,457,681	0.00%
2024-06-20	2.22	2.25	2.18	2.18	2.17	qfq	8,120,860	17,870,152	-2.68%
2024-06-19	2.27	2.28	2.23	2.24	2.23	qfq	6,079,220	13,712,901	-1.32%
2024-06-18	2.25	2.28	2.23	2.27	2.26	qfq	9,395,212	21,160,089	0.44%
2024-06-17	2.24	2.36	2.22	2.26	2.25	qfq	15,508,880	35,404,753	1.35%
2024-06-14	2.24	2.25	2.20	2.23	2.22	qfq	13,892,930	30,880,937	-0.89%
2024-06-13	2.19	2.30	2.15	2.25	2.24	qfq	23,745,640	52,885,970	2.27%
2024-06-12	2.16	2.20	2.15	2.20	2.19	qfq	7,391,440	16,157,547	1.85%
2024-06-11	2.16	2.17	2.10	2.16	2.15	qfq	8,051,853	17,263,962	0.00%
2024-06-07	2.17	2.18	2.12	2.16	2.15	qfq	12,616,910	27,249,618	1.89%
2024-06-06	2.21	2.22	2.07	2.12	2.11	qfq	21,033,560	44,789,053	-3.64%
2024-06-05	2.23	2.23	2.20	2.20	2.19	qfq	10,686,900	23,636,770	-1.79%
2024-06-04	2.28	2.29	2.21	2.24	2.23	qfq	16,280,361	36,425,404	-3.03%
2024-06-03	2.33	2.40	2.28	2.31	2.30	qfq	23,352,220	54,686,647	0.00%
2024-05-31	2.28	2.34	2.26	2.31	2.30	qfq	13,381,146	30,734,006	1.32%
2024-05-30	2.31	2.32	2.26	2.28	2.27	qfq	12,425,720	28,368,564	-1.72%
2024-05-29	2.30	2.35	2.28	2.32	2.31	qfq	9,625,120	22,301,875	0.43%
2024-05-28	2.37	2.38	2.30	2.31	2.30	qfq	14,242,000	33,180,845	-2.94%
2024-05-27	2.36	2.40	2.35	2.38	2.37	qfq	11,727,040	27,836,310	0.85%
2024-05-24	2.36	2.39	2.34	2.36	2.35	qfq	11,852,560	28,121,724	0.00%
2024-05-23	2.45	2.46	2.36	2.36	2.35	qfq	18,542,008	44,310,549	-4.07%
2024-05-22	2.45	2.48	2.44	2.46	2.45	qfq	12,220,700	29,980,502	0.82%
2024-05-21	2.46	2.48	2.42	2.44	2.43	qfq	15,166,101	37,114,373	-1.21%
2024-05-20	2.51	2.52	2.46	2.47	2.46	qfq	19,223,200	47,720,441	-1.59%
2024-05-17	2.51	2.53	2.48	2.51	2.50	qfq	21,026,780	52,544,725	0.40%
2024-05-16	2.50	2.55	2.48	2.50	2.49	qfq	22,339,320	56,014,552	0.00%
2024-05-15	2.51	2.58	2.46	2.50	2.49	qfq	38,030,740	95,632,182	-1.96%
2024-05-14	2.38	2.61	2.38	2.55	2.54	qfq	61,769,672	155,359,768	7.59%
2024-05-13	2.44	2.44	2.36	2.37	2.36	qfq	15,196,340	36,225,827	-2.47%
2024-05-10	2.46	2.48	2.40	2.43	2.42	qfq	16,929,501	41,123,357	-0.82%
2024-05-09	2.43	2.47	2.43	2.45	2.44	qfq	13,105,104	32,115,100	0.82%
2024-05-08	2.44	2.46	2.41	2.43	2.42	qfq	19,096,581	46,436,873	-1.22%
2024-05-07	2.45	2.53	2.42	2.46	2.45	qfq	23,378,281	57,595,809	0.82%
2024-05-06	2.40	2.44	2.39	2.44	2.43	qfq	23,259,681	56,321,957	2.52%
2024-04-30	2.40	2.45	2.35	2.38	2.37	qfq	25,416,600	60,892,425	0.00%
2024-04-29	2.35	2.39	2.35	2.38	2.37	qfq	31,731,092	75,145,101	0.85%
2024-04-26	2.33	2.39	2.31	2.36	2.35	qfq	24,257,896	57,167,534	2.16%
2024-04-25	2.32	2.35	2.30	2.31	2.30	qfq	14,555,180	33,765,100	-0.86%
2024-04-24	2.27	2.33	2.25	2.33	2.32	qfq	14,542,594	33,387,645	2.64%
2024-04-23	2.24	2.29	2.23	2.27	2.26	qfq	13,563,680	30,706,504	0.89%
2024-04-22	2.28	2.28	2.20	2.25	2.24	qfq	15,910,900	35,635,213	-0.88%
2024-04-19	2.28	2.32	2.25	2.27	2.26	qfq	17,992,540	40,928,378	-0.44%
2024-04-18	2.33	2.34	2.26	2.28	2.27	qfq	18,940,768	43,415,006	-2.15%
2024-04-17	2.20	2.33	2.20	2.33	2.32	qfq	27,593,855	63,435,953	6.39%
2024-04-16	2.35	2.35	2.18	2.19	2.18	qfq	29,352,872	65,800,608	-7.20%
2024-04-15	2.50	2.51	2.33	2.36	2.35	qfq	32,984,821	79,039,121	-5.98%
2024-04-12	2.51	2.54	2.50	2.51	2.50	qfq	13,973,421	35,204,949	-0.40%
2024-04-11	2.53	2.56	2.51	2.52	2.51	qfq	16,971,600	43,057,537	-0.79%
2024-04-10	2.61	2.61	2.50	2.54	2.53	qfq	27,764,960	70,686,939	-3.05%
2024-04-09	2.60	2.64	2.59	2.62	2.61	qfq	19,639,604	51,318,114	0.77%
2024-04-08	2.65	2.69	2.60	2.60	2.59	qfq	28,172,040	74,435,404	-2.62%
2024-04-03	2.72	2.74	2.67	2.67	2.66	qfq	31,062,021	83,796,089	-1.84%
2024-04-02	2.79	2.80	2.69	2.72	2.71	qfq	34,232,285	93,224,901	-2.86%
2024-04-01	2.76	2.84	2.73	2.80	2.79	qfq	41,366,553	114,916,382	2.94%
2024-03-29	2.70	2.74	2.67	2.72	2.71	qfq	29,557,328	79,838,912	-0.37%
2024-03-28	2.69	2.77	2.68	2.73	2.72	qfq	41,179,346	112,412,236	1.11%
2024-03-27	2.75	2.81	2.69	2.70	2.69	qfq	43,156,216	118,246,694	-1.82%
2024-03-26	2.80	2.84	2.70	2.75	2.74	qfq	54,504,620	150,443,392	-2.83%
2024-03-25	2.83	2.98	2.83	2.83	2.82	qfq	63,828,061	185,350,360	-1.05%
2024-03-22	2.96	2.98	2.83	2.86	2.85	qfq	72,895,894	209,849,893	-4.03%
2024-03-21	3.00	3.12	2.93	2.98	2.97	qfq	89,954,622	270,489,889	-1.97%
2024-03-20	3.15	3.39	2.98	3.04	3.03	qfq	172,953,948	542,244,952	-1.62%
2024-03-19	2.83	3.09	2.77	3.09	3.08	qfq	95,428,081	281,162,224	9.96%
2024-03-18	2.65	2.96	2.65	2.81	2.80	qfq	99,617,065	278,125,059	3.69%
2024-03-15	2.54	2.78	2.50	2.71	2.70	qfq	98,103,182	263,630,879	6.69%
2024-03-14	2.61	2.62	2.50	2.54	2.53	qfq	51,943,322	132,505,375	-4.15%
2024-03-13	2.61	2.75	2.58	2.65	2.64	qfq	67,184,721	177,201,002	1.53%
2024-03-12	2.79	2.79	2.61	2.61	2.60	qfq	122,264,266	329,288,977	0.00%
2024-03-11	2.39	2.61	2.37	2.61	2.60	qfq	41,069,000	103,484,066	10.13%
2024-03-08	2.39	2.47	2.32	2.37	2.36	qfq	85,897,102	203,649,922	-4.82%
2024-03-07	2.67	2.67	2.46	2.49	2.48	qfq	149,760,348	393,872,670	2.47%
2024-03-06	2.30	2.43	2.30	2.43	2.42	qfq	19,158,641	46,256,149	9.95%
2024-03-05	2.24	2.24	2.19	2.21	2.20	qfq	15,503,720	34,327,629	-2.21%
2024-03-04	2.29	2.29	2.20	2.26	2.25	qfq	17,481,700	39,247,335	-0.88%
2024-03-01	2.26	2.29	2.22	2.28	2.27	qfq	17,614,520	39,792,038	0.88%
2024-02-29	2.18	2.26	2.17	2.26	2.25	qfq	18,526,740	41,366,628	2.73%
2024-02-28	2.38	2.39	2.19	2.20	2.19	qfq	38,206,600	88,538,470	-7.56%
2024-02-27	2.27	2.44	2.24	2.38	2.37	qfq	29,669,296	69,431,251	4.85%
2024-02-26	2.24	2.30	2.22	2.27	2.26	qfq	22,051,150	49,839,335	0.89%
2024-02-23	2.19	2.27	2.17	2.25	2.24	qfq	22,866,760	50,720,260	2.74%
2024-02-22	2.15	2.20	2.14	2.19	2.18	qfq	16,257,100	35,440,077	1.39%
2024-02-21	2.10	2.22	2.08	2.16	2.15	qfq	21,877,560	47,280,340	2.86%
2024-02-20	2.10	2.11	2.06	2.10	2.09	qfq	12,151,380	25,344,213	-0.47%
2024-02-19	2.06	2.14	2.04	2.11	2.10	qfq	19,816,891	41,471,221	3.43%
2024-02-08	1.91	2.04	1.88	2.04	2.03	qfq	21,312,747	42,105,823	6.81%
2024-02-07	1.98	1.98	1.86	1.91	1.90	qfq	26,036,420	50,211,248	-3.54%
2024-02-06	1.95	2.05	1.79	1.98	1.97	qfq	28,597,028	54,504,883	0.51%
2024-02-05	2.17	2.17	1.97	1.97	1.96	qfq	32,739,012	66,063,157	-10.05%
2024-02-02	2.29	2.32	2.11	2.19	2.18	qfq	30,072,560	66,755,322	-5.19%
2024-02-01	2.28	2.32	2.22	2.31	2.30	qfq	26,537,380	60,332,494	0.87%
2024-01-31	2.43	2.44	2.28	2.29	2.28	qfq	37,963,612	88,748,061	-5.76%
2024-01-30	2.57	2.58	2.43	2.43	2.42	qfq	44,994,102	111,880,068	-6.18%
2024-01-29	2.76	2.76	2.57	2.59	2.58	qfq	41,091,524	108,410,888	-5.13%
2024-01-26	2.73	2.82	2.71	2.73	2.72	qfq	47,956,318	132,540,917	-0.36%
2024-01-25	2.66	2.78	2.60	2.74	2.73	qfq	80,358,578	216,087,716	2.24%
2024-01-24	2.50	2.78	2.49	2.68	2.67	qfq	109,686,319	294,718,900	5.93%
2024-01-23	2.76	2.79	2.53	2.53	2.52	qfq	90,402,153	231,654,928	-9.96%
2024-01-22	2.87	2.96	2.72	2.81	2.80	qfq	87,544,153	247,992,722	-4.10%
2024-01-19	2.77	3.08	2.74	2.93	2.92	qfq	106,701,361	309,777,917	4.27%
2024-01-18	2.71	2.85	2.65	2.81	2.80	qfq	75,130,086	206,549,453	3.69%
2024-01-17	2.64	2.90	2.64	2.71	2.70	qfq	58,694,449	162,610,400	1.88%
2024-01-16	2.67	2.70	2.62	2.66	2.65	qfq	10,833,460	28,791,289	-0.75%
2024-01-15	2.65	2.70	2.64	2.68	2.67	qfq	11,032,826	29,581,500	1.13%
2024-01-12	2.68	2.72	2.65	2.65	2.64	qfq	11,109,700	29,830,068	-1.12%
2024-01-11	2.66	2.70	2.65	2.68	2.67	qfq	8,790,144	23,511,825	0.75%
2024-01-10	2.65	2.68	2.62	2.66	2.65	qfq	8,591,120	22,808,875	0.00%
2024-01-09	2.62	2.67	2.61	2.66	2.65	qfq	9,498,448	25,153,677	1.53%
2024-01-08	2.66	2.68	2.62	2.62	2.61	qfq	7,461,840	19,764,529	-1.87%
2024-01-05	2.71	2.73	2.65	2.67	2.66	qfq	10,222,800	27,492,061	-1.48%
2024-01-04	2.72	2.73	2.69	2.71	2.70	qfq	7,588,164	20,554,101	0.00%
2024-01-03	2.71	2.73	2.69	2.71	2.70	qfq	10,296,980	27,911,457	-0.37%
2024-01-02	2.68	2.74	2.67	2.72	2.71	qfq	11,413,260	30,954,115	1.49%
2023-12-29	2.63	2.68	2.62	2.68	2.67	qfq	10,096,340	26,864,189	1.13%
2023-12-28	2.59	2.65	2.56	2.65	2.64	qfq	12,128,246	31,740,775	2.32%
2023-12-27	2.61	2.63	2.58	2.59	2.58	qfq	8,757,000	22,745,471	-1.15%
2023-12-26	2.62	2.64	2.59	2.62	2.61	qfq	10,631,900	27,759,493	0.00%
2023-12-25	2.68	2.68	2.61	2.62	2.61	qfq	12,437,300	32,739,860	-1.87%
2023-12-22	2.71	2.74	2.66	2.67	2.66	qfq	14,155,239	38,195,988	-1.84%
2023-12-21	2.67	2.73	2.65	2.72	2.71	qfq	13,163,344	35,455,500	1.12%
2023-12-20	2.73	2.74	2.67	2.69	2.68	qfq	11,881,900	32,136,739	-1.10%
2023-12-19	2.75	2.76	2.70	2.72	2.71	qfq	12,218,009	33,239,440	-1.09%
2023-12-18	2.81	2.82	2.74	2.75	2.74	qfq	13,729,305	38,063,118	-1.79%
2023-12-15	2.79	2.82	2.77	2.80	2.79	qfq	15,217,340	42,528,755	-0.36%
2023-12-14	2.79	2.81	2.78	2.81	2.80	qfq	16,070,969	44,957,688	1.08%
2023-12-13	2.79	2.80	2.77	2.78	2.77	qfq	14,360,178	39,962,482	-0.71%
2023-12-12	2.73	2.81	2.71	2.80	2.79	qfq	28,908,212	80,171,294	2.94%
2023-12-11	2.66	2.73	2.64	2.72	2.71	qfq	21,479,997	57,997,564	2.26%
2023-12-08	2.70	2.71	2.66	2.66	2.65	qfq	17,964,820	48,220,314	-1.48%
2023-12-07	2.74	2.74	2.69	2.70	2.69	qfq	17,090,260	46,225,922	-1.46%
2023-12-06	2.71	2.76	2.70	2.74	2.73	qfq	13,619,140	37,178,226	0.74%
2023-12-05	2.73	2.78	2.71	2.72	2.71	qfq	19,504,800	53,438,730	-2.16%
2023-12-04	2.73	2.82	2.72	2.78	2.77	qfq	26,570,500	73,854,392	1.83%
2023-12-01	2.70	2.76	2.69	2.73	2.72	qfq	18,179,258	49,645,771	1.11%
2023-11-30	2.69	2.71	2.66	2.70	2.69	qfq	16,819,872	45,101,016	0.00%
2023-11-29	2.75	2.76	2.69	2.70	2.69	qfq	20,596,900	55,974,547	-1.82%
2023-11-28	2.74	2.77	2.73	2.75	2.74	qfq	14,326,360	39,406,161	0.00%
2023-11-27	2.74	2.76	2.72	2.75	2.74	qfq	19,234,320	52,675,402	0.00%
2023-11-24	2.82	2.84	2.75	2.75	2.74	qfq	25,593,664	71,293,445	-3.17%
2023-11-23	2.81	2.85	2.80	2.84	2.83	qfq	29,452,120	83,238,081	2.16%
2023-11-22	2.82	2.86	2.78	2.78	2.77	qfq	34,288,580	96,372,127	-1.77%
2023-11-21	2.78	2.91	2.77	2.83	2.82	qfq	71,870,512	204,787,155	2.17%
2023-11-20	2.77	2.78	2.74	2.77	2.76	qfq	18,558,900	51,313,293	0.00%
2023-11-17	2.75	2.77	2.74	2.77	2.76	qfq	17,956,694	49,514,911	0.73%
2023-11-16	2.77	2.80	2.75	2.75	2.74	qfq	25,232,500	69,897,952	-1.08%
2023-11-15	2.82	2.83	2.77	2.78	2.77	qfq	27,329,900	76,199,567	-1.07%
2023-11-14	2.79	2.81	2.76	2.81	2.80	qfq	25,833,824	72,002,425	0.72%
2023-11-13	2.79	2.80	2.76	2.79	2.78	qfq	26,218,772	72,891,275	0.72%
2023-11-10	2.76	2.81	2.72	2.77	2.76	qfq	35,324,894	97,472,788	0.73%
2023-11-09	2.80	2.80	2.73	2.75	2.74	qfq	38,027,379	104,921,249	-2.14%
2023-11-08	2.84	2.85	2.78	2.81	2.80	qfq	41,817,535	117,689,085	-0.71%
2023-11-07	2.80	2.89	2.77	2.83	2.82	qfq	57,141,644	161,368,760	0.35%
2023-11-06	2.76	2.83	2.73	2.82	2.81	qfq	62,086,619	172,985,810	2.17%
2023-11-03	2.75	2.76	2.73	2.76	2.75	qfq	30,716,800	84,369,471	0.73%
2023-11-02	2.75	2.77	2.72	2.74	2.73	qfq	30,936,224	84,741,979	-0.36%
2023-11-01	2.77	2.77	2.72	2.75	2.74	qfq	36,890,838	101,240,163	-1.08%
2023-10-31	2.80	2.83	2.74	2.78	2.77	qfq	49,336,606	136,795,465	-1.42%
2023-10-30	2.78	2.85	2.76	2.82	2.81	qfq	63,340,446	177,665,734	0.71%
2023-10-27	2.76	2.84	2.73	2.80	2.79	qfq	75,968,993	212,093,018	-0.36%
2023-10-26	2.85	2.85	2.74	2.81	2.80	qfq	100,458,646	279,692,842	-3.44%
2023-10-25	2.86	2.95	2.72	2.91	2.90	qfq	110,272,935	317,158,777	0.69%
2023-10-24	2.97	3.03	2.82	2.89	2.88	qfq	116,501,272	335,613,629	-1.37%
2023-10-23	2.97	3.08	2.81	2.93	2.92	qfq	154,941,851	453,984,642	-5.79%
2023-10-20	3.12	3.35	3.03	3.11	3.10	qfq	239,538,990	748,762,984	-7.72%
2023-10-19	3.26	3.37	3.10	3.37	3.35	qfq	303,090,915	1,000,915,909	10.13%
2023-10-18	3.06	3.06	3.06	3.06	3.05	qfq	22,698,225	69,456,569	10.07%
2023-10-17	2.54	2.78	2.53	2.78	2.77	qfq	51,083,095	139,990,970	9.88%
2023-10-16	2.49	2.54	2.49	2.53	2.52	qfq	10,198,060	25,723,732	1.61%
2023-10-13	2.50	2.51	2.48	2.49	2.48	qfq	5,224,780	13,048,369	-0.40%
2023-10-12	2.49	2.51	2.48	2.50	2.49	qfq	5,314,800	13,275,249	0.81%
2023-10-11	2.49	2.50	2.47	2.48	2.47	qfq	5,315,660	13,195,097	0.00%
2023-10-10	2.51	2.52	2.47	2.48	2.47	qfq	7,210,700	17,990,008	-1.20%
2023-10-09	2.57	2.58	2.50	2.51	2.50	qfq	13,066,167	33,003,521	-2.71%
2023-09-28	2.55	2.59	2.54	2.58	2.57	qfq	6,688,858	17,217,066	1.57%
2023-09-27	2.55	2.57	2.54	2.54	2.53	qfq	6,034,719	15,409,057	-0.39%
2023-09-26	2.57	2.58	2.55	2.55	2.54	qfq	4,205,000	10,790,812	-1.16%
2023-09-25	2.60	2.62	2.56	2.58	2.57	qfq	6,009,800	15,546,284	-1.15%
2023-09-22	2.60	2.63	2.59	2.61	2.60	qfq	6,896,812	18,002,089	0.38%
2023-09-21	2.61	2.64	2.59	2.60	2.59	qfq	5,820,540	15,199,299	-0.76%
2023-09-20	2.63	2.65	2.62	2.62	2.61	qfq	5,039,560	13,255,507	-0.38%
2023-09-19	2.65	2.65	2.62	2.63	2.62	qfq	7,465,864	19,654,133	-0.75%
2023-09-18	2.57	2.65	2.57	2.65	2.64	qfq	12,681,233	33,233,642	3.11%
2023-09-15	2.56	2.60	2.55	2.57	2.56	qfq	6,470,760	16,677,507	0.39%
2023-09-14	2.57	2.57	2.53	2.56	2.55	qfq	4,432,620	11,312,499	0.00%
2023-09-13	2.57	2.58	2.55	2.56	2.55	qfq	5,983,840	15,343,225	-0.39%
2023-09-12	2.59	2.59	2.56	2.57	2.56	qfq	4,107,600	10,557,580	-0.39%
2023-09-11	2.56	2.58	2.53	2.58	2.57	qfq	6,553,132	16,801,058	1.18%
2023-09-08	2.57	2.58	2.54	2.55	2.54	qfq	5,206,410	13,295,304	-0.78%
2023-09-07	2.61	2.61	2.56	2.57	2.56	qfq	5,973,800	15,438,064	-1.15%
2023-09-06	2.62	2.63	2.59	2.60	2.59	qfq	5,319,900	13,878,737	-1.14%
2023-09-05	2.64	2.64	2.61	2.63	2.62	qfq	4,378,400	11,479,071	-0.38%
2023-09-04	2.59	2.64	2.58	2.64	2.63	qfq	7,675,784	20,149,194	2.33%
2023-09-01	2.59	2.61	2.57	2.58	2.57	qfq	5,014,348	12,975,428	-0.77%
2023-08-31	2.62	2.62	2.58	2.60	2.59	qfq	5,329,100	13,822,003	-0.76%
2023-08-30	2.64	2.66	2.61	2.62	2.61	qfq	6,964,100	18,321,109	-0.38%
2023-08-29	2.60	2.64	2.59	2.63	2.62	qfq	8,611,216	22,521,442	0.77%
2023-08-28	2.67	2.69	2.59	2.61	2.60	qfq	14,222,581	37,437,445	2.35%
2023-08-25	2.57	2.65	2.53	2.55	2.54	qfq	11,644,240	30,240,028	-0.39%
2023-08-24	2.58	2.58	2.54	2.56	2.55	qfq	5,307,700	13,604,614	-0.39%
2023-08-23	2.58	2.62	2.54	2.57	2.56	qfq	8,975,284	23,144,624	0.00%
2023-08-22	2.63	2.64	2.55	2.57	2.56	qfq	8,709,240	22,457,334	-1.91%
2023-08-21	2.61	2.65	2.60	2.62	2.61	qfq	7,228,620	19,005,862	0.77%
2023-08-18	2.65	2.66	2.60	2.60	2.59	qfq	6,000,800	15,754,625	-1.89%
2023-08-17	2.62	2.67	2.60	2.65	2.64	qfq	6,807,363	17,914,373	1.53%
2023-08-16	2.64	2.64	2.60	2.61	2.60	qfq	4,935,280	12,941,209	-1.14%
2023-08-15	2.62	2.65	2.61	2.64	2.63	qfq	5,638,953	14,816,293	0.76%
2023-08-14	2.60	2.63	2.58	2.62	2.61	qfq	6,447,644	16,836,616	0.38%
2023-08-11	2.63	2.64	2.59	2.61	2.60	qfq	5,246,401	13,705,101	-0.76%
2023-08-10	2.61	2.64	2.60	2.63	2.62	qfq	4,064,780	10,651,164	0.38%
2023-08-09	2.63	2.64	2.60	2.62	2.61	qfq	5,104,524	13,346,887	-0.76%
2023-08-08	2.64	2.67	2.62	2.64	2.63	qfq	6,939,722	18,345,794	0.38%
2023-08-07	2.66	2.66	2.60	2.63	2.62	qfq	8,914,640	23,411,115	-1.13%
2023-08-04	2.68	2.69	2.65	2.66	2.65	qfq	6,470,212	17,259,824	-0.75%
2023-08-03	2.67	2.68	2.64	2.68	2.67	qfq	7,098,832	18,900,785	0.00%
2023-08-02	2.68	2.69	2.66	2.68	2.67	qfq	6,820,262	18,221,169	0.00%
2023-08-01	2.71	2.71	2.67	2.68	2.67	qfq	9,745,688	26,129,355	-1.11%
2023-07-31	2.64	2.72	2.64	2.71	2.70	qfq	18,226,828	48,812,927	2.65%
2023-07-28	2.61	2.65	2.60	2.64	2.63	qfq	11,485,141	30,250,784	0.76%
2023-07-27	2.62	2.63	2.60	2.62	2.61	qfq	10,333,825	27,071,758	0.00%
2023-07-26	2.61	2.63	2.60	2.62	2.61	qfq	6,798,849	17,767,799	0.38%
2023-07-25	2.60	2.62	2.59	2.61	2.60	qfq	9,087,009	23,679,605	0.77%
2023-07-24	2.55	2.61	2.55	2.59	2.58	qfq	10,910,704	28,271,247	1.17%
2023-07-21	2.54	2.58	2.53	2.56	2.55	qfq	7,176,401	18,372,099	0.39%
2023-07-20	2.55	2.57	2.53	2.55	2.54	qfq	9,278,960	23,639,265	0.39%
2023-07-19	2.53	2.55	2.52	2.54	2.53	qfq	7,621,260	19,332,059	0.79%
2023-07-18	2.53	2.54	2.51	2.52	2.51	qfq	4,723,936	11,920,419	-0.40%
2023-07-17	2.53	2.53	2.51	2.53	2.52	qfq	4,217,760	10,632,213	0.00%