SECURITY DETAIL · RAW DATA

江南高纤600527.SH

ASSECNYSTOCK

最近收盘价2.052026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）55,561,720

成交额（元）115,634,870

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 3 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
2026-06-18	2026-06-25	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-10	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-27	cash_dividend	0.05	—	—	—	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	2.10	2.15	2.03	2.05	2.05	qfq	55,561,720	115,634,870	-2.38%
2026-07-16	2.11	2.15	2.08	2.10	2.10	qfq	42,977,506	90,955,239	-1.41%
2026-07-15	2.10	2.16	2.07	2.13	2.13	qfq	55,531,200	118,374,774	1.43%
2026-07-14	2.00	2.11	1.98	2.10	2.10	qfq	60,105,438	123,271,204	5.00%
2026-07-13	2.09	2.10	2.00	2.00	2.00	qfq	56,221,840	114,329,901	-4.76%
2026-07-10	2.05	2.13	2.02	2.10	2.10	qfq	52,306,160	109,462,795	1.94%
2026-07-09	2.05	2.08	2.00	2.06	2.06	qfq	42,672,347	86,984,787	0.49%
2026-07-08	2.06	2.08	2.02	2.05	2.05	qfq	35,538,327	72,831,277	-0.97%
2026-07-07	2.13	2.14	2.06	2.07	2.07	qfq	43,459,527	90,892,577	-3.27%
2026-07-06	2.20	2.22	2.14	2.14	2.14	qfq	44,383,732	96,356,177	-2.73%
2026-07-03	2.18	2.21	2.14	2.20	2.20	qfq	54,665,340	119,119,138	0.92%
2026-07-02	2.17	2.25	2.15	2.18	2.18	qfq	53,098,160	117,223,605	-0.46%
2026-07-01	2.14	2.21	2.11	2.19	2.19	qfq	61,843,380	134,471,719	2.34%
2026-06-30	2.15	2.16	2.10	2.14	2.14	qfq	48,322,932	102,873,021	-0.47%
2026-06-29	2.16	2.18	2.10	2.15	2.15	qfq	50,246,320	107,070,677	-1.38%
2026-06-26	2.20	2.24	2.16	2.18	2.18	qfq	52,928,904	116,373,300	-1.36%
2026-06-25	2.27	2.29	2.20	2.21	2.21	qfq	46,709,380	104,021,060	-3.91%
2026-06-24	2.38	2.38	2.27	2.30	2.27	qfq	55,460,720	127,486,133	-3.36%
2026-06-23	2.32	2.43	2.30	2.38	2.35	qfq	76,138,418	181,103,516	2.15%
2026-06-22	2.25	2.33	2.18	2.33	2.30	qfq	73,570,663	165,396,457	2.19%
2026-06-18	2.38	2.39	2.28	2.28	2.25	qfq	80,275,038	185,189,399	-5.39%
2026-06-17	2.36	2.49	2.33	2.41	2.38	qfq	94,928,850	230,068,045	1.26%
2026-06-16	2.38	2.39	2.30	2.38	2.35	qfq	56,799,960	133,326,273	0.42%
2026-06-15	2.33	2.43	2.32	2.37	2.34	qfq	61,513,320	145,776,745	2.16%
2026-06-12	2.31	2.37	2.27	2.32	2.29	qfq	66,186,860	153,940,751	1.75%
2026-06-11	2.30	2.33	2.26	2.28	2.25	qfq	46,508,820	106,018,681	-1.72%
2026-06-10	2.36	2.38	2.29	2.32	2.29	qfq	54,811,604	127,430,511	-2.52%
2026-06-09	2.37	2.39	2.30	2.38	2.35	qfq	60,616,500	142,612,588	1.71%
2026-06-08	2.36	2.44	2.31	2.34	2.31	qfq	66,534,540	157,800,799	-2.90%
2026-06-05	2.40	2.46	2.34	2.41	2.38	qfq	72,497,460	174,520,782	0.00%
2026-06-04	2.48	2.49	2.38	2.41	2.38	qfq	88,211,648	213,365,321	-4.74%
2026-06-03	2.51	2.55	2.47	2.53	2.50	qfq	78,796,260	198,137,075	0.80%
2026-06-02	2.60	2.60	2.45	2.51	2.48	qfq	90,812,580	226,814,165	-3.46%
2026-06-01	2.63	2.65	2.57	2.60	2.57	qfq	85,822,060	223,255,307	0.39%
2026-05-29	2.75	2.76	2.58	2.59	2.56	qfq	163,530,957	438,048,932	-4.07%
2026-05-28	2.48	2.70	2.46	2.70	2.66	qfq	123,956,820	323,794,297	10.20%
2026-05-27	2.51	2.52	2.42	2.45	2.42	qfq	75,091,180	184,955,356	-3.16%
2026-05-26	2.62	2.62	2.49	2.53	2.50	qfq	77,536,880	195,147,945	-3.44%
2026-05-25	2.69	2.72	2.58	2.62	2.59	qfq	80,319,780	211,109,512	-3.32%
2026-05-22	2.63	2.72	2.58	2.71	2.67	qfq	84,637,922	226,142,110	3.04%
2026-05-21	2.73	2.79	2.61	2.63	2.60	qfq	94,371,600	255,477,740	-3.66%
2026-05-20	2.79	2.79	2.66	2.73	2.69	qfq	81,341,220	220,879,990	-2.15%
2026-05-19	2.89	2.90	2.74	2.79	2.75	qfq	101,793,221	283,266,477	-2.79%
2026-05-18	2.90	2.92	2.78	2.87	2.83	qfq	109,624,660	310,159,593	-0.69%
2026-05-15	2.95	3.01	2.85	2.89	2.85	qfq	122,720,641	358,205,828	-0.69%
2026-05-14	3.03	3.04	2.90	2.91	2.87	qfq	113,993,380	336,110,910	-3.96%
2026-05-13	3.09	3.09	2.95	3.03	2.99	qfq	154,143,558	462,892,384	-0.98%
2026-05-12	3.15	3.27	3.03	3.06	3.02	qfq	193,955,580	608,120,616	-2.24%
2026-05-11	3.12	3.21	3.07	3.13	3.09	qfq	178,798,810	561,368,089	-0.63%
2026-05-08	3.22	3.24	3.11	3.15	3.11	qfq	242,513,601	766,334,070	-3.37%
2026-05-07	3.25	3.50	3.17	3.26	3.22	qfq	374,377,618	1,236,270,306	0.31%
2026-05-06	3.01	3.25	2.97	3.25	3.21	qfq	126,519,611	399,941,049	10.17%
2026-04-30	2.87	3.09	2.85	2.95	2.91	qfq	225,276,797	665,508,274	4.61%
2026-04-29	2.77	2.85	2.75	2.82	2.78	qfq	159,924,577	450,056,710	2.55%
2026-04-28	2.74	2.79	2.71	2.75	2.71	qfq	122,457,640	336,694,617	-1.43%
2026-04-27	2.73	2.81	2.63	2.79	2.75	qfq	224,053,740	611,561,602	1.45%
2026-04-24	2.48	2.75	2.46	2.75	2.71	qfq	156,503,580	420,554,574	10.00%
2026-04-23	2.59	2.60	2.48	2.50	2.47	qfq	101,209,840	254,060,160	-3.47%
2026-04-22	2.67	2.68	2.56	2.59	2.56	qfq	112,471,780	292,687,123	-3.72%
2026-04-21	2.71	2.75	2.64	2.69	2.65	qfq	107,416,500	288,133,248	-1.82%
2026-04-20	2.69	2.76	2.64	2.74	2.70	qfq	160,714,800	435,249,669	1.86%
2026-04-17	2.69	2.75	2.65	2.69	2.65	qfq	148,596,720	398,930,229	-1.82%
2026-04-16	2.69	2.86	2.63	2.74	2.70	qfq	235,869,300	650,050,210	2.24%
2026-04-15	2.74	2.76	2.63	2.68	2.65	qfq	159,400,420	424,880,794	-2.55%
2026-04-14	2.84	2.94	2.73	2.75	2.71	qfq	277,668,424	775,104,611	-2.14%
2026-04-13	2.57	2.81	2.57	2.81	2.77	qfq	212,025,665	572,999,555	10.20%
2026-04-10	2.63	2.65	2.55	2.55	2.52	qfq	118,397,896	305,155,354	-2.30%
2026-04-09	2.56	2.67	2.53	2.61	2.58	qfq	198,776,604	518,182,026	1.16%
2026-04-08	2.50	2.61	2.46	2.58	2.55	qfq	225,581,601	572,075,426	3.20%
2026-04-07	2.32	2.50	2.32	2.50	2.47	qfq	105,133,222	257,446,796	10.13%
2026-04-03	2.50	2.50	2.26	2.27	2.24	qfq	106,902,860	248,535,778	-9.20%
2026-04-02	2.52	2.55	2.47	2.50	2.47	qfq	71,945,484	180,190,177	-1.57%
2026-04-01	2.60	2.64	2.50	2.54	2.51	qfq	88,918,580	226,182,176	-0.78%
2026-03-31	2.59	2.64	2.54	2.56	2.53	qfq	95,467,560	247,033,054	-1.54%
2026-03-30	2.57	2.63	2.51	2.60	2.57	qfq	98,827,600	254,286,825	-0.76%
2026-03-27	2.57	2.62	2.51	2.62	2.59	qfq	155,231,080	399,343,867	1.55%
2026-03-26	2.55	2.68	2.55	2.58	2.55	qfq	232,058,894	602,810,112	1.57%
2026-03-25	2.35	2.54	2.32	2.54	2.51	qfq	169,940,577	414,791,242	9.96%
2026-03-24	2.16	2.31	2.11	2.31	2.28	qfq	157,743,053	352,200,645	10.00%
2026-03-23	2.20	2.24	2.09	2.10	2.07	qfq	120,196,840	260,106,301	-7.08%
2026-03-20	2.42	2.43	2.26	2.26	2.23	qfq	136,703,300	316,095,160	-7.38%
2026-03-19	2.57	2.58	2.41	2.44	2.41	qfq	168,249,960	412,679,004	-5.43%
2026-03-18	2.66	2.68	2.54	2.58	2.55	qfq	173,935,467	450,640,776	-3.73%
2026-03-17	2.61	2.72	2.57	2.68	2.65	qfq	253,589,520	671,747,694	3.08%
2026-03-16	2.57	2.73	2.57	2.60	2.57	qfq	223,618,382	588,319,101	0.00%
2026-03-13	2.58	2.70	2.55	2.60	2.57	qfq	332,319,309	867,152,766	0.39%
2026-03-12	2.46	2.65	2.46	2.59	2.56	qfq	327,115,760	857,811,602	7.47%
2026-03-11	2.36	2.42	2.33	2.41	2.38	qfq	64,156,235	152,403,202	2.12%
2026-03-10	2.37	2.39	2.35	2.36	2.33	qfq	53,051,094	125,438,885	0.00%
2026-03-09	2.37	2.43	2.33	2.36	2.33	qfq	70,987,460	168,232,163	-0.42%
2026-03-06	2.29	2.38	2.27	2.37	2.34	qfq	74,118,820	172,781,057	3.04%
2026-03-05	2.24	2.32	2.23	2.30	2.27	qfq	62,993,980	143,359,152	3.60%
2026-03-04	2.25	2.27	2.20	2.22	2.19	qfq	52,926,160	117,987,751	-2.20%
2026-03-03	2.33	2.36	2.26	2.27	2.24	qfq	59,669,810	137,820,830	-2.58%
2026-03-02	2.31	2.36	2.27	2.33	2.30	qfq	61,572,100	142,473,992	-0.85%
2026-02-27	2.33	2.37	2.33	2.35	2.32	qfq	34,471,360	80,975,343	0.86%
2026-02-26	2.37	2.39	2.33	2.33	2.30	qfq	47,648,400	112,061,459	-1.27%
2026-02-25	2.30	2.40	2.29	2.36	2.33	qfq	67,593,660	159,702,121	2.61%
2026-02-24	2.25	2.31	2.24	2.30	2.27	qfq	61,123,120	139,523,096	3.60%
2026-02-13	2.30	2.31	2.22	2.22	2.19	qfq	55,738,240	125,552,684	-3.48%
2026-02-12	2.35	2.36	2.30	2.30	2.27	qfq	52,062,900	120,738,914	-2.54%
2026-02-11	2.30	2.39	2.28	2.36	2.33	qfq	89,475,660	210,161,438	2.61%
2026-02-10	2.31	2.32	2.28	2.30	2.27	qfq	40,520,920	93,526,840	-0.43%
2026-02-09	2.30	2.32	2.29	2.31	2.28	qfq	41,887,212	96,593,576	1.32%
2026-02-06	2.27	2.30	2.24	2.28	2.25	qfq	39,522,420	90,058,235	0.44%
2026-02-05	2.29	2.30	2.27	2.27	2.24	qfq	28,693,060	65,441,169	-0.87%
2026-02-04	2.22	2.30	2.21	2.29	2.26	qfq	52,875,998	119,967,235	3.15%
2026-02-03	2.20	2.23	2.19	2.22	2.19	qfq	33,625,680	74,361,027	1.83%
2026-02-02	2.25	2.27	2.18	2.18	2.15	qfq	48,777,600	108,377,333	-3.54%
2026-01-30	2.26	2.29	2.22	2.26	2.23	qfq	51,686,578	116,397,736	-0.44%
2026-01-29	2.28	2.30	2.25	2.27	2.24	qfq	46,272,780	105,254,479	-0.87%
2026-01-28	2.27	2.32	2.26	2.29	2.26	qfq	73,752,980	168,978,649	0.44%
2026-01-27	2.30	2.33	2.24	2.28	2.25	qfq	72,094,040	164,434,729	-1.30%
2026-01-26	2.30	2.32	2.28	2.31	2.28	qfq	56,242,196	129,346,715	0.43%
2026-01-23	2.31	2.31	2.28	2.30	2.27	qfq	43,880,740	100,709,968	-0.43%
2026-01-22	2.25	2.31	2.25	2.31	2.28	qfq	66,141,066	151,211,613	2.67%
2026-01-21	2.26	2.27	2.23	2.25	2.22	qfq	38,165,188	85,867,187	-0.88%
2026-01-20	2.25	2.28	2.24	2.27	2.24	qfq	61,064,327	137,783,735	0.44%
2026-01-19	2.21	2.26	2.18	2.26	2.23	qfq	78,746,980	175,064,532	2.26%
2026-01-16	2.18	2.28	2.16	2.21	2.18	qfq	90,783,910	200,179,980	1.84%
2026-01-15	2.20	2.20	2.16	2.17	2.14	qfq	44,761,160	97,446,801	-1.81%
2026-01-14	2.20	2.23	2.18	2.21	2.18	qfq	59,112,640	130,677,797	0.45%
2026-01-13	2.20	2.24	2.17	2.20	2.17	qfq	75,195,144	166,042,980	0.00%
2026-01-12	2.18	2.20	2.17	2.20	2.17	qfq	52,023,964	113,818,882	0.92%
2026-01-09	2.17	2.19	2.16	2.18	2.15	qfq	41,356,780	89,796,183	0.00%
2026-01-08	2.16	2.19	2.15	2.18	2.15	qfq	38,307,940	83,279,046	0.46%
2026-01-07	2.20	2.21	2.16	2.17	2.14	qfq	38,319,440	83,401,702	-1.36%
2026-01-06	2.16	2.21	2.15	2.20	2.17	qfq	53,676,480	117,821,177	2.33%
2026-01-05	2.15	2.16	2.13	2.15	2.12	qfq	30,798,900	66,159,603	0.00%
2025-12-31	2.20	2.21	2.13	2.15	2.12	qfq	51,568,478	111,036,132	-2.27%
2025-12-30	2.22	2.29	2.20	2.20	2.17	qfq	88,634,321	198,742,443	0.00%
2025-12-29	2.16	2.22	2.15	2.20	2.17	qfq	59,444,284	130,478,557	1.85%
2025-12-26	2.16	2.18	2.15	2.16	2.13	qfq	25,647,321	55,480,509	0.00%
2025-12-25	2.15	2.19	2.14	2.16	2.13	qfq	25,464,899	55,148,494	0.00%
2025-12-24	2.13	2.16	2.12	2.16	2.13	qfq	19,525,800	41,905,810	1.41%
2025-12-23	2.17	2.18	2.12	2.13	2.10	qfq	28,508,980	61,140,573	-1.84%
2025-12-22	2.16	2.19	2.15	2.17	2.14	qfq	30,613,620	66,546,950	0.46%
2025-12-19	2.12	2.17	2.11	2.16	2.13	qfq	48,756,240	104,703,662	1.89%
2025-12-18	2.08	2.14	2.08	2.12	2.09	qfq	40,363,810	85,633,183	1.44%
2025-12-17	2.09	2.10	2.05	2.09	2.06	qfq	34,157,740	70,982,750	0.00%
2025-12-16	2.14	2.16	2.09	2.09	2.06	qfq	42,080,860	88,853,789	-2.79%
2025-12-15	2.11	2.16	2.11	2.15	2.12	qfq	30,449,922	65,150,133	0.94%
2025-12-12	2.14	2.16	2.12	2.13	2.10	qfq	30,864,420	66,037,785	-0.47%
2025-12-11	2.22	2.22	2.13	2.14	2.11	qfq	53,197,260	115,143,634	-3.17%
2025-12-10	2.21	2.23	2.18	2.21	2.18	qfq	35,540,400	78,401,507	-0.45%
2025-12-09	2.25	2.25	2.20	2.22	2.19	qfq	38,684,272	86,023,976	-1.77%
2025-12-08	2.27	2.28	2.24	2.26	2.23	qfq	30,859,060	69,602,212	0.00%
2025-12-05	2.20	2.28	2.18	2.26	2.23	qfq	49,334,040	110,410,978	2.73%
2025-12-04	2.25	2.27	2.18	2.20	2.17	qfq	44,554,020	98,807,096	-2.65%
2025-12-03	2.28	2.28	2.24	2.26	2.23	qfq	33,714,420	76,036,570	-0.88%
2025-12-02	2.27	2.29	2.23	2.28	2.25	qfq	37,227,708	84,288,037	0.44%
2025-12-01	2.26	2.30	2.25	2.27	2.24	qfq	39,162,520	89,090,327	0.44%
2025-11-28	2.22	2.26	2.19	2.26	2.23	qfq	41,940,000	93,459,679	2.26%
2025-11-27	2.24	2.25	2.20	2.21	2.18	qfq	39,830,727	88,705,394	-0.90%
2025-11-26	2.20	2.29	2.19	2.23	2.20	qfq	57,251,440	128,539,028	1.36%
2025-11-25	2.17	2.21	2.17	2.20	2.17	qfq	36,715,700	80,475,077	1.38%
2025-11-24	2.18	2.21	2.15	2.17	2.14	qfq	43,298,840	94,219,694	0.46%
2025-11-21	2.31	2.33	2.16	2.16	2.13	qfq	89,332,960	198,422,432	-7.30%
2025-11-20	2.36	2.37	2.29	2.33	2.30	qfq	50,990,320	118,519,751	-0.85%
2025-11-19	2.38	2.40	2.33	2.35	2.32	qfq	53,329,720	125,797,921	-1.67%
2025-11-18	2.45	2.47	2.35	2.39	2.36	qfq	70,317,580	168,214,557	-2.85%
2025-11-17	2.44	2.47	2.43	2.46	2.43	qfq	47,430,761	116,148,675	0.41%
2025-11-14	2.43	2.48	2.42	2.45	2.42	qfq	62,279,780	153,012,741	0.41%
2025-11-13	2.41	2.44	2.38	2.44	2.41	qfq	64,278,740	155,497,547	1.24%
2025-11-12	2.41	2.42	2.38	2.41	2.38	qfq	64,724,120	155,117,225	-0.41%
2025-11-11	2.37	2.43	2.36	2.42	2.39	qfq	74,993,020	179,749,644	1.68%
2025-11-10	2.31	2.38	2.30	2.38	2.35	qfq	77,146,640	182,016,320	2.59%
2025-11-07	2.32	2.35	2.31	2.32	2.29	qfq	49,064,320	114,198,075	0.00%
2025-11-06	2.33	2.35	2.30	2.32	2.29	qfq	51,192,080	118,585,042	-0.85%
2025-11-05	2.29	2.35	2.28	2.34	2.31	qfq	70,121,663	163,431,760	1.74%
2025-11-04	2.31	2.32	2.27	2.30	2.27	qfq	54,258,516	124,395,020	-0.43%
2025-11-03	2.27	2.32	2.26	2.31	2.28	qfq	54,249,760	124,088,039	1.76%
2025-10-31	2.24	2.29	2.24	2.27	2.24	qfq	41,787,380	94,727,826	0.89%
2025-10-30	2.27	2.28	2.24	2.25	2.22	qfq	44,777,460	101,147,659	-0.88%
2025-10-29	2.27	2.28	2.23	2.27	2.24	qfq	48,790,580	109,941,614	-0.44%
2025-10-28	2.28	2.30	2.27	2.28	2.25	qfq	34,961,240	79,645,324	-0.44%
2025-10-27	2.32	2.33	2.26	2.29	2.26	qfq	56,128,400	128,502,968	-0.87%
2025-10-24	2.39	2.41	2.30	2.31	2.28	qfq	81,198,860	189,861,722	-3.35%
2025-10-23	2.38	2.40	2.34	2.39	2.36	qfq	59,594,516	140,850,604	0.00%
2025-10-22	2.38	2.41	2.36	2.39	2.36	qfq	59,551,200	142,148,743	0.00%
2025-10-21	2.32	2.40	2.29	2.39	2.36	qfq	82,922,860	195,639,959	2.58%
2025-10-20	2.29	2.34	2.28	2.33	2.30	qfq	58,122,960	134,973,438	2.19%
2025-10-17	2.29	2.37	2.27	2.28	2.25	qfq	59,064,440	135,880,170	-0.87%
2025-10-16	2.38	2.38	2.29	2.30	2.27	qfq	68,381,920	158,951,945	-3.36%
2025-10-15	2.34	2.42	2.34	2.38	2.35	qfq	83,249,801	197,879,496	1.71%
2025-10-14	2.34	2.42	2.32	2.34	2.31	qfq	122,180,661	289,627,693	0.43%
2025-10-13	2.27	2.34	2.25	2.33	2.30	qfq	135,693,356	312,761,802	-0.43%
2025-10-10	2.22	2.45	2.22	2.34	2.31	qfq	222,562,616	529,781,968	4.93%
2025-10-09	2.21	2.24	2.19	2.23	2.20	qfq	63,846,424	141,741,004	0.45%
2025-09-30	2.23	2.26	2.21	2.22	2.19	qfq	53,970,116	120,211,055	-0.89%
2025-09-29	2.27	2.27	2.20	2.24	2.21	qfq	75,706,796	169,090,980	-1.75%
2025-09-26	2.23	2.32	2.22	2.28	2.25	qfq	88,080,196	201,025,236	1.79%
2025-09-25	2.30	2.31	2.23	2.24	2.21	qfq	90,167,020	203,893,125	-3.03%
2025-09-24	2.32	2.33	2.27	2.31	2.28	qfq	92,980,600	213,480,607	-0.86%
2025-09-23	2.44	2.44	2.26	2.33	2.30	qfq	167,491,940	389,996,807	-4.51%
2025-09-22	2.50	2.59	2.39	2.44	2.41	qfq	186,937,120	461,565,985	-0.81%
2025-09-19	2.65	2.80	2.46	2.46	2.43	qfq	301,059,584	769,607,897	-5.38%
2025-09-18	2.35	2.60	2.34	2.60	2.57	qfq	319,235,008	814,818,525	10.17%
2025-09-17	2.38	2.38	2.29	2.36	2.33	qfq	91,259,319	213,151,662	-1.26%
2025-09-16	2.34	2.39	2.32	2.39	2.36	qfq	90,754,727	214,403,024	2.58%
2025-09-15	2.30	2.35	2.28	2.33	2.30	qfq	81,208,100	188,544,291	1.30%
2025-09-12	2.27	2.31	2.26	2.30	2.27	qfq	87,668,540	200,753,785	1.77%
2025-09-11	2.24	2.27	2.22	2.26	2.23	qfq	73,108,120	164,246,795	0.44%
2025-09-10	2.21	2.27	2.20	2.25	2.22	qfq	91,652,340	206,225,377	1.81%
2025-09-09	2.24	2.24	2.20	2.21	2.18	qfq	64,451,840	142,932,915	-1.34%
2025-09-08	2.21	2.29	2.20	2.24	2.21	qfq	97,039,718	217,281,833	1.36%
2025-09-05	2.19	2.21	2.15	2.21	2.18	qfq	114,113,809	249,978,350	0.45%
2025-09-04	2.17	2.25	2.15	2.20	2.17	qfq	149,874,938	329,199,341	1.38%
2025-09-03	2.16	2.20	2.15	2.17	2.14	qfq	105,727,060	229,589,988	0.46%
2025-09-02	2.11	2.17	2.08	2.16	2.13	qfq	111,434,220	238,505,649	2.37%
2025-09-01	2.06	2.12	2.06	2.11	2.08	qfq	51,423,758	107,703,656	1.93%
2025-08-29	2.10	2.10	2.06	2.07	2.04	qfq	47,406,877	98,466,102	-1.43%
2025-08-28	2.12	2.14	2.03	2.10	2.07	qfq	90,251,150	188,664,104	-0.94%
2025-08-27	2.19	2.19	2.11	2.12	2.09	qfq	77,828,640	167,331,422	-3.20%
2025-08-26	2.15	2.19	2.14	2.19	2.16	qfq	74,383,341	161,913,993	1.39%
2025-08-25	2.15	2.18	2.13	2.16	2.13	qfq	78,695,009	169,732,649	0.93%
2025-08-22	2.15	2.16	2.11	2.14	2.11	qfq	72,349,600	154,201,195	-0.47%
2025-08-21	2.15	2.16	2.14	2.15	2.12	qfq	57,475,455	123,556,599	0.00%
2025-08-20	2.14	2.16	2.12	2.15	2.12	qfq	77,338,292	165,589,245	0.47%
2025-08-19	2.12	2.16	2.11	2.14	2.11	qfq	70,597,447	151,058,728	0.94%
2025-08-18	2.11	2.15	2.11	2.12	2.09	qfq	53,470,865	113,836,585	0.47%
2025-08-15	2.09	2.12	2.09	2.11	2.08	qfq	30,629,822	64,519,648	0.48%
2025-08-14	2.14	2.15	2.09	2.10	2.07	qfq	39,593,740	83,738,360	-1.87%
2025-08-13	2.15	2.15	2.13	2.14	2.11	qfq	32,771,822	70,148,050	-0.47%
2025-08-12	2.16	2.17	2.14	2.15	2.12	qfq	19,330,740	41,552,409	-0.46%
2025-08-11	2.13	2.17	2.12	2.16	2.13	qfq	32,935,683	70,854,562	0.93%
2025-08-08	2.13	2.15	2.11	2.14	2.11	qfq	28,243,020	60,133,903	0.94%
2025-08-07	2.13	2.14	2.12	2.12	2.09	qfq	20,440,120	43,504,213	-0.47%
2025-08-06	2.13	2.14	2.11	2.13	2.10	qfq	22,072,680	46,898,707	0.47%
2025-08-05	2.12	2.14	2.11	2.12	2.09	qfq	20,148,000	42,868,287	0.47%
2025-08-04	2.10	2.12	2.08	2.11	2.08	qfq	19,730,860	41,459,979	0.00%
2025-08-01	2.10	2.12	2.10	2.11	2.08	qfq	24,555,366	51,803,949	0.48%
2025-07-31	2.16	2.16	2.09	2.10	2.07	qfq	52,322,030	110,943,391	-3.23%
2025-07-30	2.14	2.18	2.13	2.17	2.14	qfq	55,981,945	121,110,740	0.93%
2025-07-29	2.17	2.22	2.13	2.15	2.12	qfq	57,590,820	124,643,489	0.00%
2025-07-28	2.17	2.18	2.14	2.15	2.12	qfq	34,852,960	75,121,179	-1.38%
2025-07-25	2.20	2.21	2.16	2.18	2.15	qfq	32,547,800	70,875,561	-0.91%
2025-07-24	2.16	2.20	2.15	2.20	2.17	qfq	51,825,499	113,228,305	1.85%
2025-07-23	2.16	2.18	2.15	2.16	2.13	qfq	41,744,860	90,488,618	0.00%
2025-07-22	2.15	2.17	2.12	2.16	2.13	qfq	39,232,820	84,194,287	0.00%
2025-07-21	2.11	2.16	2.11	2.16	2.13	qfq	43,058,380	92,453,638	2.37%
2025-07-18	2.11	2.12	2.10	2.11	2.08	qfq	19,408,595	40,958,985	0.00%
2025-07-17	2.11	2.13	2.10	2.11	2.08	qfq	24,650,620	52,022,750	0.00%
2025-07-16	2.10	2.12	2.09	2.11	2.08	qfq	26,792,798	56,523,683	0.96%
2025-07-15	2.14	2.14	2.07	2.09	2.06	qfq	44,090,697	92,471,049	-2.34%
2025-07-14	2.15	2.15	2.13	2.14	2.11	qfq	27,388,920	58,603,555	-0.47%
2025-07-11	2.15	2.18	2.12	2.15	2.12	qfq	37,318,840	79,969,160	0.00%
2025-07-10	2.12	2.15	2.11	2.15	2.12	qfq	48,447,098	103,444,453	1.42%
2025-07-09	2.12	2.14	2.11	2.12	2.09	qfq	36,638,500	77,865,199	-0.47%
2025-07-08	2.11	2.13	2.09	2.13	2.10	qfq	32,714,280	69,128,836	0.95%
2025-07-07	2.07	2.11	2.06	2.11	2.08	qfq	34,232,600	71,794,045	1.93%
2025-07-04	2.10	2.10	2.07	2.07	2.04	qfq	25,662,640	53,401,591	-1.43%
2025-07-03	2.08	2.10	2.08	2.10	2.07	qfq	25,222,860	52,773,316	0.96%
2025-07-02	2.07	2.09	2.05	2.08	2.05	qfq	32,991,420	68,493,029	0.48%
2025-07-01	2.06	2.08	2.05	2.07	2.04	qfq	18,871,820	38,914,590	0.00%
2025-06-30	2.07	2.08	2.06	2.07	2.04	qfq	18,147,756	37,538,866	0.00%
2025-06-27	2.07	2.09	2.06	2.07	2.04	qfq	24,689,916	51,183,202	0.49%
2025-06-26	2.06	2.08	2.05	2.06	2.03	qfq	24,239,799	50,084,570	-0.48%
2025-06-25	2.05	2.07	2.03	2.07	2.04	qfq	27,800,420	57,020,508	0.98%
2025-06-24	2.02	2.05	2.01	2.05	2.02	qfq	22,307,760	45,487,042	1.49%
2025-06-23	1.98	2.02	1.96	2.02	1.99	qfq	18,384,620	36,781,093	1.51%
2025-06-20	1.99	2.01	1.98	1.99	1.96	qfq	18,854,220	37,609,349	0.00%
2025-06-19	2.03	2.04	1.99	1.99	1.96	qfq	30,043,635	60,310,938	-2.45%
2025-06-18	2.06	2.06	2.03	2.04	2.01	qfq	22,241,041	45,367,056	-1.45%
2025-06-17	2.07	2.08	2.04	2.07	2.04	qfq	25,575,155	52,616,203	0.00%
2025-06-16	2.07	2.08	2.06	2.07	2.04	qfq	22,755,920	47,099,229	0.00%
2025-06-13	2.11	2.12	2.06	2.07	2.04	qfq	45,288,437	94,290,853	-2.82%
2025-06-12	2.12	2.15	2.11	2.13	2.10	qfq	46,479,955	99,021,274	0.47%
2025-06-11	2.12	2.14	2.11	2.12	2.09	qfq	30,786,160	65,391,489	0.47%
2025-06-10	2.16	2.22	2.09	2.11	2.08	qfq	62,266,484	133,253,197	-3.65%
2025-06-09	2.17	2.20	2.16	2.19	2.11	qfq	46,022,660	100,570,429	0.92%
2025-06-06	2.16	2.18	2.15	2.17	2.09	qfq	24,020,255	51,993,752	0.46%
2025-06-05	2.20	2.20	2.15	2.16	2.08	qfq	41,102,600	88,889,961	-1.82%
2025-06-04	2.14	2.21	2.14	2.20	2.12	qfq	59,387,244	129,115,977	2.33%
2025-06-03	2.12	2.15	2.11	2.15	2.07	qfq	27,135,140	58,029,043	0.94%
2025-05-30	2.17	2.18	2.12	2.13	2.05	qfq	44,456,620	95,065,754	-2.29%
2025-05-29	2.16	2.21	2.14	2.18	2.10	qfq	55,136,382	120,278,309	0.46%
2025-05-28	2.18	2.23	2.15	2.17	2.09	qfq	53,349,276	116,362,128	-0.91%
2025-05-27	2.15	2.23	2.13	2.19	2.11	qfq	60,518,820	131,820,651	1.39%
2025-05-26	2.15	2.17	2.13	2.16	2.08	qfq	37,873,720	81,485,009	0.93%
2025-05-23	2.16	2.20	2.14	2.14	2.06	qfq	52,780,920	114,612,931	-1.38%
2025-05-22	2.23	2.24	2.16	2.17	2.09	qfq	64,753,059	141,944,955	-3.13%
2025-05-21	2.30	2.31	2.23	2.24	2.16	qfq	82,853,020	186,732,134	-3.03%
2025-05-20	2.30	2.38	2.28	2.31	2.23	qfq	132,002,980	304,814,154	-1.28%
2025-05-19	2.18	2.42	2.14	2.34	2.26	qfq	189,833,724	435,225,061	6.36%
2025-05-16	2.26	2.27	2.18	2.20	2.12	qfq	138,720,687	305,906,787	-5.17%
2025-05-15	2.20	2.36	2.18	2.32	2.24	qfq	199,311,205	454,140,489	4.04%
2025-05-14	2.15	2.30	2.15	2.23	2.15	qfq	156,685,115	349,232,156	4.21%
2025-05-13	2.15	2.17	2.13	2.14	2.06	qfq	52,014,809	111,640,250	0.47%
2025-05-12	2.14	2.17	2.10	2.13	2.05	qfq	48,914,780	103,999,980	0.95%
2025-05-09	2.12	2.18	2.10	2.11	2.04	qfq	69,078,260	147,536,500	0.00%
2025-05-08	2.08	2.13	2.07	2.11	2.04	qfq	31,342,400	66,165,176	1.44%
2025-05-07	2.08	2.16	2.07	2.08	2.01	qfq	46,712,986	98,114,293	0.97%
2025-05-06	2.04	2.06	2.03	2.06	1.99	qfq	26,854,080	54,963,836	1.98%
2025-04-30	2.02	2.05	2.01	2.02	1.95	qfq	22,865,300	46,510,935	1.00%
2025-04-29	1.97	2.01	1.96	2.00	1.93	qfq	22,619,820	45,163,933	1.52%
2025-04-28	2.02	2.03	1.96	1.97	1.90	qfq	31,146,200	61,801,862	-2.48%
2025-04-25	2.00	2.07	1.99	2.02	1.95	qfq	37,910,620	77,037,485	1.00%
2025-04-24	2.02	2.02	1.98	2.00	1.93	qfq	26,653,960	53,297,097	-0.99%
2025-04-23	2.02	2.04	1.99	2.02	1.95	qfq	35,102,200	70,672,869	0.50%
2025-04-22	1.99	2.03	1.99	2.01	1.94	qfq	35,705,360	71,608,242	0.00%
2025-04-21	1.94	2.04	1.93	2.01	1.94	qfq	48,621,920	96,782,990	3.08%
2025-04-18	1.95	1.96	1.92	1.95	1.88	qfq	21,103,020	40,878,744	0.00%
2025-04-17	1.92	1.97	1.92	1.95	1.88	qfq	27,668,380	54,103,744	1.04%
2025-04-16	1.96	1.96	1.90	1.93	1.86	qfq	23,715,300	45,708,516	-1.53%
2025-04-15	1.98	1.99	1.94	1.96	1.89	qfq	23,452,960	45,921,559	-1.01%
2025-04-14	1.96	2.00	1.96	1.98	1.91	qfq	37,029,920	73,431,044	2.06%
2025-04-11	1.93	1.97	1.91	1.94	1.87	qfq	28,635,240	55,717,674	-0.51%
2025-04-10	1.92	1.98	1.92	1.95	1.88	qfq	40,360,940	78,837,323	2.63%
2025-04-09	1.86	1.93	1.72	1.90	1.83	qfq	50,772,860	93,069,807	0.00%
2025-04-08	1.88	1.95	1.85	1.90	1.83	qfq	49,107,900	92,865,886	-2.06%
2025-04-07	2.08	2.08	1.94	1.94	1.87	qfq	53,305,680	104,907,825	-9.77%
2025-04-03	2.12	2.15	2.11	2.15	2.07	qfq	23,422,740	50,034,191	0.94%
2025-04-02	2.13	2.14	2.12	2.13	2.05	qfq	18,226,660	38,810,662	-0.47%
2025-04-01	2.12	2.15	2.12	2.14	2.06	qfq	23,648,900	50,501,364	0.94%
2025-03-31	2.16	2.17	2.10	2.12	2.04	qfq	50,251,240	106,843,635	-2.30%
2025-03-28	2.22	2.25	2.17	2.17	2.09	qfq	64,352,500	141,398,530	-4.41%
2025-03-27	2.25	2.31	2.21	2.27	2.19	qfq	78,082,560	176,681,779	0.89%
2025-03-26	2.18	2.26	2.18	2.25	2.17	qfq	64,215,382	143,928,067	2.74%
2025-03-25	2.17	2.19	2.14	2.19	2.11	qfq	34,112,680	73,920,244	1.39%
2025-03-24	2.22	2.22	2.13	2.16	2.08	qfq	52,946,500	114,514,573	-2.70%
2025-03-21	2.23	2.26	2.20	2.22	2.14	qfq	51,876,820	115,746,237	-0.89%
2025-03-20	2.27	2.30	2.23	2.24	2.16	qfq	49,958,500	112,986,045	-1.32%
2025-03-19	2.24	2.35	2.24	2.27	2.19	qfq	73,050,540	166,398,261	0.89%
2025-03-18	2.29	2.31	2.22	2.25	2.17	qfq	74,501,620	167,627,786	-1.32%
2025-03-17	2.28	2.39	2.27	2.28	2.20	qfq	120,085,940	277,108,451	2.70%
2025-03-14	2.15	2.22	2.14	2.22	2.14	qfq	81,098,520	177,273,779	3.74%
2025-03-13	2.18	2.18	2.12	2.14	2.06	qfq	43,080,340	92,238,209	-1.83%
2025-03-12	2.18	2.21	2.17	2.18	2.10	qfq	33,457,560	73,292,845	0.00%
2025-03-11	2.15	2.18	2.12	2.18	2.10	qfq	36,190,160	78,007,186	0.93%
2025-03-10	2.16	2.18	2.14	2.16	2.08	qfq	23,088,181	49,784,383	0.00%
2025-03-07	2.17	2.20	2.15	2.16	2.08	qfq	35,401,040	76,783,154	-0.92%
2025-03-06	2.15	2.19	2.14	2.18	2.10	qfq	41,414,820	89,804,075	1.40%
2025-03-05	2.17	2.18	2.12	2.15	2.07	qfq	47,486,864	101,526,800	-1.38%
2025-03-04	2.17	2.18	2.15	2.18	2.10	qfq	30,122,880	65,256,843	0.46%
2025-03-03	2.19	2.22	2.16	2.17	2.09	qfq	37,683,134	82,443,428	-0.91%
2025-02-28	2.25	2.26	2.18	2.19	2.11	qfq	50,809,640	112,803,261	-3.10%
2025-02-27	2.28	2.30	2.22	2.26	2.18	qfq	61,788,520	139,330,912	-0.88%
2025-02-26	2.24	2.30	2.24	2.28	2.20	qfq	69,954,238	159,754,484	1.79%
2025-02-25	2.28	2.32	2.24	2.24	2.16	qfq	69,209,580	157,568,836	-2.18%
2025-02-24	2.26	2.32	2.26	2.29	2.21	qfq	77,350,059	177,347,843	0.88%
2025-02-21	2.26	2.29	2.21	2.27	2.19	qfq	95,326,272	214,960,370	-1.73%
2025-02-20	2.20	2.42	2.17	2.31	2.23	qfq	156,996,665	361,457,181	5.00%
2025-02-19	2.17	2.21	2.15	2.20	2.12	qfq	46,422,220	101,061,348	1.38%
2025-02-18	2.29	2.30	2.17	2.17	2.09	qfq	69,256,664	153,619,130	-5.24%
2025-02-17	2.22	2.34	2.19	2.29	2.21	qfq	93,525,870	212,386,555	4.09%
2025-02-14	2.27	2.29	2.20	2.20	2.12	qfq	61,413,678	136,592,150	-3.51%
2025-02-13	2.26	2.31	2.25	2.28	2.20	qfq	72,796,400	166,153,678	0.44%
2025-02-12	2.25	2.29	2.24	2.27	2.19	qfq	48,287,200	109,258,787	0.44%
2025-02-11	2.28	2.30	2.22	2.26	2.18	qfq	48,793,012	109,564,533	-0.44%
2025-02-10	2.23	2.28	2.23	2.27	2.19	qfq	58,373,550	131,514,775	2.25%
2025-02-07	2.19	2.26	2.18	2.22	2.14	qfq	69,809,540	155,311,497	1.37%
2025-02-06	2.13	2.19	2.11	2.19	2.11	qfq	61,998,980	133,795,277	3.30%
2025-02-05	2.10	2.15	2.09	2.12	2.04	qfq	32,207,980	68,350,177	1.44%
2025-01-27	2.13	2.18	2.09	2.09	2.02	qfq	40,535,840	86,331,888	-1.42%
2025-01-24	2.11	2.13	2.09	2.12	2.04	qfq	35,557,180	75,164,777	0.00%
2025-01-23	2.14	2.19	2.11	2.12	2.04	qfq	44,316,045	95,398,892	0.00%
2025-01-22	2.16	2.17	2.12	2.12	2.04	qfq	35,323,280	75,298,747	-2.30%
2025-01-21	2.22	2.24	2.16	2.17	2.09	qfq	37,644,280	82,131,266	-2.25%
2025-01-20	2.23	2.25	2.18	2.22	2.14	qfq	44,602,440	98,890,077	0.91%
2025-01-17	2.23	2.23	2.17	2.20	2.12	qfq	47,216,600	103,950,136	-2.22%
2025-01-16	2.20	2.28	2.19	2.25	2.17	qfq	75,294,300	168,760,440	2.27%
2025-01-15	2.20	2.22	2.15	2.20	2.12	qfq	72,822,420	159,047,112	0.00%
2025-01-14	2.06	2.21	2.06	2.20	2.12	qfq	75,834,580	162,969,823	6.80%
2025-01-13	2.06	2.08	2.02	2.06	1.99	qfq	41,938,373	85,935,103	-0.96%
2025-01-10	2.15	2.17	2.08	2.08	2.01	qfq	52,343,760	111,136,145	-3.26%
2025-01-09	2.14	2.19	2.13	2.15	2.07	qfq	65,105,640	140,402,139	0.00%
2025-01-08	2.13	2.18	2.07	2.15	2.07	qfq	75,105,849	159,682,095	0.00%
2025-01-07	2.08	2.15	2.06	2.15	2.07	qfq	62,145,820	130,640,903	3.37%
2025-01-06	2.10	2.13	2.04	2.08	2.01	qfq	66,397,400	137,890,097	-1.42%
2025-01-03	2.28	2.29	2.10	2.11	2.04	qfq	97,225,770	209,713,572	-7.05%
2025-01-02	2.24	2.35	2.16	2.27	2.19	qfq	107,908,028	243,973,577	2.71%
2024-12-31	2.26	2.29	2.19	2.21	2.13	qfq	63,873,340	142,778,743	-2.21%
2024-12-30	2.28	2.29	2.21	2.26	2.18	qfq	63,466,226	142,527,542	-1.74%
2024-12-27	2.24	2.42	2.22	2.30	2.22	qfq	114,791,662	268,076,778	3.14%
2024-12-26	2.20	2.27	2.19	2.23	2.15	qfq	51,592,225	115,627,629	0.45%
2024-12-25	2.33	2.33	2.18	2.22	2.14	qfq	82,260,980	183,763,789	-4.72%
2024-12-24	2.35	2.38	2.27	2.33	2.25	qfq	90,572,730	209,013,101	-1.27%
2024-12-23	2.50	2.51	2.35	2.36	2.28	qfq	106,586,540	256,473,638	-6.35%
2024-12-20	2.54	2.56	2.49	2.52	2.43	qfq	86,408,102	218,043,403	0.00%
2024-12-19	2.57	2.58	2.49	2.52	2.43	qfq	103,620,200	261,101,636	-3.08%
2024-12-18	2.55	2.68	2.54	2.60	2.51	qfq	113,533,614	295,205,617	1.17%
2024-12-17	2.80	2.81	2.57	2.57	2.48	qfq	163,949,300	433,014,004	-9.82%
2024-12-16	2.75	2.97	2.75	2.85	2.75	qfq	222,670,074	634,686,850	0.35%
2024-12-13	3.02	3.10	2.84	2.84	2.74	qfq	316,571,372	919,346,782	-9.84%
2024-12-12	3.22	3.50	3.12	3.15	3.04	qfq	455,693,992	1,491,257,759	-8.70%
2024-12-11	3.45	3.45	3.31	3.45	3.33	qfq	390,174,969	1,344,148,681	9.87%
2024-12-10	3.14	3.14	3.14	3.14	3.03	qfq	9,515,779	29,879,546	10.18%
2024-12-09	2.85	2.85	2.85	2.85	2.75	qfq	15,582,284	44,409,509	10.04%
2024-12-06	2.35	2.59	2.33	2.59	2.50	qfq	168,046,070	428,586,721	10.21%
2024-12-05	2.28	2.36	2.23	2.35	2.27	qfq	109,674,191	254,154,817	2.17%
2024-12-04	2.47	2.48	2.28	2.30	2.22	qfq	161,716,243	377,495,323	-6.88%
2024-12-03	2.58	2.60	2.41	2.47	2.38	qfq	209,861,469	518,654,276	-2.37%
2024-12-02	2.26	2.53	2.26	2.53	2.44	qfq	269,552,726	668,824,517	10.00%
2024-11-29	2.35	2.46	2.22	2.30	2.22	qfq	276,115,715	645,014,603	-1.29%
2024-11-28	2.10	2.33	2.10	2.33	2.25	qfq	194,435,210	444,995,309	9.91%
2024-11-27	2.29	2.29	2.07	2.12	2.04	qfq	155,083,473	334,632,622	-2.75%
2024-11-26	2.02	2.18	2.02	2.18	2.10	qfq	53,775,899	115,819,082	10.10%
2024-11-25	2.00	2.02	1.94	1.98	1.91	qfq	35,313,940	69,802,695	0.00%
2024-11-22	2.07	2.12	1.98	1.98	1.91	qfq	69,451,251	141,863,142	-5.26%
2024-11-21	2.03	2.13	2.00	2.09	2.02	qfq	81,611,261	168,890,507	3.47%
2024-11-20	1.95	2.03	1.94	2.02	1.95	qfq	58,751,780	117,221,863	3.59%
2024-11-19	1.94	1.95	1.87	1.95	1.88	qfq	42,807,340	81,635,312	1.04%
2024-11-18	1.94	1.98	1.89	1.93	1.86	qfq	43,236,950	83,921,439	0.52%
2024-11-15	1.95	1.98	1.92	1.92	1.85	qfq	42,013,660	82,116,173	-1.54%
2024-11-14	2.02	2.03	1.95	1.95	1.88	qfq	37,267,260	73,715,025	-3.47%
2024-11-13	2.04	2.07	1.98	2.02	1.95	qfq	45,512,926	91,764,891	-1.46%
2024-11-12	2.12	2.13	2.02	2.05	1.98	qfq	60,178,796	124,668,050	-2.84%
2024-11-11	2.15	2.15	2.08	2.11	2.04	qfq	62,574,760	131,624,336	-1.86%
2024-11-08	2.24	2.27	2.13	2.15	2.07	qfq	95,805,516	208,047,888	-3.59%
2024-11-07	2.09	2.28	2.06	2.23	2.15	qfq	126,571,110	276,351,674	5.19%
2024-11-06	2.11	2.15	2.02	2.12	2.04	qfq	116,511,817	242,381,400	0.95%
2024-11-05	1.96	2.12	1.95	2.10	2.03	qfq	136,507,825	281,814,065	6.60%
2024-11-04	2.03	2.10	1.94	1.97	1.90	qfq	147,031,056	291,521,204	-8.37%
2024-11-01	2.34	2.34	2.12	2.15	2.07	qfq	294,565,549	660,978,335	0.94%
2024-10-31	2.13	2.13	2.13	2.13	2.05	qfq	23,534,480	50,128,442	9.79%
2024-10-30	1.75	1.94	1.74	1.94	1.87	qfq	86,685,712	164,958,077	10.23%
2024-10-29	1.86	1.87	1.73	1.76	1.70	qfq	45,315,575	80,503,670	-2.76%
2024-10-28	1.70	1.81	1.69	1.81	1.75	qfq	48,014,455	84,782,376	6.47%
2024-10-25	1.69	1.72	1.68	1.70	1.64	qfq	27,797,400	47,173,091	0.00%
2024-10-24	1.64	1.70	1.62	1.70	1.64	qfq	40,949,780	68,133,614	3.03%
2024-10-23	1.62	1.66	1.62	1.65	1.59	qfq	26,495,220	43,597,990	0.61%
2024-10-22	1.62	1.65	1.62	1.64	1.58	qfq	23,982,920	39,248,006	0.61%
2024-10-21	1.62	1.64	1.61	1.63	1.57	qfq	18,530,830	30,107,284	0.62%
2024-10-18	1.59	1.64	1.57	1.62	1.56	qfq	27,329,297	43,889,362	1.89%
2024-10-17	1.62	1.63	1.59	1.59	1.53	qfq	14,059,572	22,604,238	-1.85%
2024-10-16	1.60	1.64	1.59	1.62	1.56	qfq	19,676,270	31,800,088	0.62%
2024-10-15	1.64	1.65	1.61	1.61	1.55	qfq	19,895,240	32,456,154	-2.42%
2024-10-14	1.64	1.67	1.60	1.65	1.59	qfq	35,176,012	57,606,114	0.00%
2024-10-11	1.72	1.75	1.63	1.65	1.59	qfq	41,857,140	70,302,107	-4.62%
2024-10-10	1.76	1.81	1.68	1.73	1.67	qfq	45,995,779	80,158,187	-2.81%
2024-10-09	1.89	1.95	1.78	1.78	1.72	qfq	81,681,656	151,453,801	-4.81%
2024-10-08	1.87	1.87	1.80	1.87	1.80	qfq	101,227,743	188,404,966	10.00%
2024-09-30	1.60	1.71	1.56	1.70	1.64	qfq	57,390,112	94,630,008	9.68%
2024-09-27	1.51	1.55	1.49	1.55	1.50	qfq	24,703,120	37,534,601	3.33%
2024-09-26	1.44	1.50	1.43	1.50	1.45	qfq	24,701,764	36,297,365	4.17%
2024-09-25	1.43	1.49	1.43	1.44	1.39	qfq	27,633,720	40,356,511	0.70%
2024-09-24	1.37	1.44	1.37	1.43	1.38	qfq	19,060,880	26,854,237	4.38%
2024-09-23	1.37	1.38	1.36	1.37	1.32	qfq	2,856,420	3,917,067	0.00%
2024-09-20	1.38	1.39	1.37	1.37	1.32	qfq	5,387,580	7,419,211	-1.44%
2024-09-19	1.36	1.40	1.36	1.39	1.34	qfq	10,171,600	14,015,832	2.21%
2024-09-18	1.36	1.37	1.35	1.36	1.31	qfq	4,679,880	6,356,641	0.00%
2024-09-13	1.37	1.37	1.35	1.36	1.31	qfq	3,853,760	5,247,876	0.00%
2024-09-12	1.36	1.37	1.35	1.36	1.31	qfq	2,343,700	3,191,200	0.00%
2024-09-11	1.36	1.37	1.35	1.36	1.31	qfq	3,488,000	4,736,842	0.00%
2024-09-10	1.37	1.37	1.35	1.36	1.31	qfq	4,237,100	5,765,157	-0.73%
2024-09-09	1.35	1.37	1.35	1.37	1.32	qfq	5,732,060	7,799,265	1.48%
2024-09-06	1.37	1.38	1.35	1.35	1.30	qfq	4,444,580	6,067,644	-1.46%
2024-09-05	1.36	1.38	1.36	1.37	1.32	qfq	3,963,480	5,433,107	0.74%
2024-09-04	1.37	1.38	1.36	1.36	1.31	qfq	4,189,664	5,730,329	-0.73%
2024-09-03	1.38	1.39	1.37	1.37	1.32	qfq	3,204,320	4,410,078	-0.72%
2024-09-02	1.40	1.41	1.38	1.38	1.33	qfq	7,319,100	10,189,549	-1.43%
2024-08-30	1.38	1.42	1.37	1.40	1.35	qfq	12,732,824	17,790,095	1.45%
2024-08-29	1.37	1.38	1.36	1.38	1.33	qfq	4,310,980	5,917,111	0.73%
2024-08-28	1.37	1.39	1.36	1.37	1.32	qfq	5,608,560	7,713,530	-0.72%
2024-08-27	1.37	1.39	1.36	1.38	1.33	qfq	8,132,320	11,154,106	0.00%
2024-08-26	1.36	1.38	1.35	1.38	1.33	qfq	5,555,760	7,606,589	0.73%
2024-08-23	1.36	1.37	1.33	1.37	1.32	qfq	9,627,325	13,023,371	0.00%
2024-08-22	1.38	1.38	1.36	1.37	1.32	qfq	6,740,094	9,219,785	-0.72%
2024-08-21	1.39	1.39	1.37	1.38	1.33	qfq	4,794,100	6,605,875	-0.72%
2024-08-20	1.41	1.41	1.37	1.39	1.34	qfq	8,960,520	12,422,377	-0.71%
2024-08-19	1.41	1.42	1.40	1.40	1.35	qfq	4,478,460	6,304,842	-0.71%
2024-08-16	1.43	1.43	1.41	1.41	1.36	qfq	4,605,582	6,528,341	-1.40%
2024-08-15	1.41	1.43	1.40	1.43	1.38	qfq	5,678,720	8,062,349	1.42%
2024-08-14	1.41	1.42	1.40	1.41	1.36	qfq	4,406,420	6,209,231	-0.70%
2024-08-13	1.41	1.42	1.39	1.42	1.37	qfq	6,351,483	8,934,452	0.71%
2024-08-12	1.42	1.43	1.40	1.41	1.36	qfq	6,918,080	9,786,357	-0.70%
2024-08-09	1.43	1.45	1.42	1.42	1.37	qfq	10,584,424	15,162,285	-1.39%
2024-08-08	1.41	1.44	1.40	1.44	1.39	qfq	13,942,935	19,809,353	2.13%
2024-08-07	1.42	1.42	1.41	1.41	1.36	qfq	3,136,440	4,438,494	-0.70%
2024-08-06	1.41	1.42	1.40	1.42	1.37	qfq	6,640,730	9,372,908	0.71%
2024-08-05	1.41	1.44	1.40	1.41	1.36	qfq	11,317,000	16,063,552	0.00%
2024-08-02	1.42	1.43	1.41	1.41	1.36	qfq	7,749,920	10,983,168	-0.70%
2024-08-01	1.43	1.44	1.41	1.42	1.37	qfq	7,394,360	10,529,958	-0.70%
2024-07-31	1.39	1.44	1.38	1.43	1.38	qfq	11,605,440	16,421,950	2.88%
2024-07-30	1.37	1.39	1.37	1.39	1.34	qfq	7,464,380	10,315,094	1.46%
2024-07-29	1.37	1.38	1.37	1.37	1.32	qfq	1,863,840	2,564,168	0.00%
2024-07-26	1.36	1.38	1.36	1.37	1.32	qfq	3,820,740	5,245,079	0.74%
2024-07-25	1.36	1.38	1.34	1.36	1.31	qfq	8,432,920	11,451,395	0.00%
2024-07-24	1.40	1.41	1.35	1.36	1.31	qfq	17,906,560	24,599,883	-3.55%
2024-07-23	1.41	1.43	1.40	1.41	1.36	qfq	6,699,200	9,489,982	0.00%
2024-07-22	1.41	1.42	1.41	1.41	1.36	qfq	2,986,601	4,217,869	-0.70%
2024-07-19	1.42	1.43	1.41	1.42	1.37	qfq	4,475,960	6,347,709	0.00%
2024-07-18	1.42	1.43	1.40	1.42	1.37	qfq	7,266,925	10,271,277	0.00%
2024-07-17	1.43	1.44	1.41	1.42	1.37	qfq	4,728,240	6,724,370	-0.70%
2024-07-16	1.43	1.44	1.42	1.43	1.38	qfq	3,677,323	5,256,004	0.70%
2024-07-15	1.44	1.45	1.42	1.42	1.37	qfq	4,005,000	5,730,735	-2.07%
2024-07-12	1.45	1.46	1.44	1.45	1.40	qfq	5,982,600	8,670,729	0.00%
2024-07-11	1.42	1.45	1.42	1.45	1.40	qfq	8,060,140	11,606,402	2.84%
2024-07-10	1.42	1.43	1.41	1.41	1.36	qfq	4,686,060	6,635,773	-0.70%
2024-07-09	1.42	1.44	1.39	1.42	1.37	qfq	10,471,160	14,811,657	0.00%
2024-07-08	1.46	1.46	1.41	1.42	1.37	qfq	10,365,320	14,839,046	-2.74%
2024-07-05	1.43	1.46	1.42	1.46	1.41	qfq	8,487,560	12,217,120	2.10%
2024-07-04	1.47	1.48	1.43	1.43	1.38	qfq	10,012,860	14,499,057	-2.72%
2024-07-03	1.44	1.49	1.44	1.47	1.42	qfq	15,266,460	22,463,892	1.38%
2024-07-02	1.45	1.46	1.43	1.45	1.40	qfq	12,170,460	17,636,472	0.69%
2024-07-01	1.44	1.46	1.41	1.44	1.39	qfq	15,731,960	22,545,261	0.00%
2024-06-28	1.46	1.47	1.43	1.44	1.39	qfq	8,970,360	13,000,017	-0.69%
2024-06-27	1.46	1.49	1.44	1.45	1.40	qfq	11,589,400	16,973,051	-0.68%
2024-06-26	1.44	1.46	1.41	1.46	1.41	qfq	11,102,742	15,939,354	1.39%
2024-06-25	1.42	1.46	1.42	1.44	1.39	qfq	9,873,300	14,202,044	1.41%
2024-06-24	1.47	1.47	1.41	1.42	1.37	qfq	13,030,920	18,642,548	-3.40%
2024-06-21	1.48	1.49	1.45	1.47	1.42	qfq	10,680,860	15,706,540	-0.68%
2024-06-20	1.53	1.54	1.48	1.48	1.43	qfq	12,465,140	18,707,064	-3.27%
2024-06-19	1.54	1.55	1.52	1.53	1.48	qfq	7,878,520	12,089,696	-0.65%
2024-06-18	1.53	1.54	1.52	1.54	1.49	qfq	5,633,060	8,629,314	1.32%
2024-06-17	1.54	1.54	1.52	1.52	1.47	qfq	6,329,320	9,675,859	-1.30%
2024-06-14	1.53	1.54	1.52	1.54	1.49	qfq	6,556,800	10,036,809	0.65%
2024-06-13	1.53	1.54	1.51	1.53	1.48	qfq	9,287,700	14,194,515	0.00%
2024-06-12	1.52	1.54	1.52	1.53	1.48	qfq	6,963,820	10,663,460	0.66%
2024-06-11	1.53	1.53	1.50	1.52	1.47	qfq	8,096,360	12,281,973	-0.65%
2024-06-07	1.51	1.54	1.51	1.53	1.48	qfq	12,937,278	19,723,744	2.00%
2024-06-06	1.56	1.57	1.49	1.50	1.45	qfq	24,277,460	36,861,108	-3.85%
2024-06-05	1.60	1.61	1.56	1.56	1.50	qfq	15,449,000	24,413,481	-3.11%
2024-06-04	1.58	1.62	1.56	1.61	1.55	qfq	13,392,758	21,305,473	1.26%
2024-06-03	1.64	1.64	1.57	1.59	1.53	qfq	23,623,879	37,660,499	-3.05%
2024-05-31	1.63	1.65	1.62	1.64	1.58	qfq	13,204,120	21,626,691	0.61%
2024-05-30	1.68	1.68	1.62	1.63	1.57	qfq	22,920,020	37,717,343	-2.98%
2024-05-29	1.69	1.73	1.67	1.68	1.62	qfq	16,309,720	27,634,147	-1.18%
2024-05-28	1.75	1.75	1.69	1.70	1.64	qfq	20,477,080	35,093,591	-2.86%
2024-05-27	1.74	1.77	1.73	1.75	1.69	qfq	26,195,220	45,760,354	-2.23%
2024-05-24	1.81	1.85	1.76	1.79	1.68	qfq	40,352,020	72,575,962	-1.10%
2024-05-23	1.83	1.90	1.79	1.81	1.70	qfq	56,373,355	103,529,561	-2.16%
2024-05-22	1.89	1.93	1.85	1.85	1.73	qfq	77,833,229	146,113,147	-4.15%
2024-05-21	1.72	1.93	1.70	1.93	1.81	qfq	59,734,642	109,095,352	10.29%
2024-05-20	1.82	1.83	1.73	1.75	1.64	qfq	46,549,690	82,671,453	-4.89%
2024-05-17	1.75	1.90	1.74	1.84	1.73	qfq	64,411,290	117,429,204	5.75%
2024-05-16	1.74	1.78	1.72	1.74	1.63	qfq	27,460,720	48,005,549	-0.57%
2024-05-15	1.70	1.78	1.68	1.75	1.64	qfq	36,665,960	63,700,896	2.94%
2024-05-14	1.66	1.72	1.65	1.70	1.59	qfq	22,448,160	38,015,240	1.80%
2024-05-13	1.68	1.68	1.65	1.67	1.57	qfq	10,010,300	16,606,727	-0.60%
2024-05-10	1.67	1.69	1.66	1.68	1.58	qfq	9,146,312	15,311,828	0.00%
2024-05-09	1.66	1.69	1.65	1.68	1.58	qfq	9,369,660	15,745,724	1.20%
2024-05-08	1.67	1.69	1.65	1.66	1.56	qfq	6,925,520	11,548,981	-1.19%
2024-05-07	1.69	1.70	1.67	1.68	1.58	qfq	7,803,570	13,119,825	-0.59%
2024-05-06	1.67	1.70	1.67	1.69	1.58	qfq	13,265,260	22,299,634	2.42%
2024-04-30	1.66	1.67	1.64	1.65	1.55	qfq	11,712,600	19,396,628	-1.20%
2024-04-29	1.61	1.67	1.61	1.67	1.57	qfq	17,523,802	28,850,290	3.73%
2024-04-26	1.60	1.63	1.59	1.61	1.51	qfq	11,720,160	18,830,981	0.00%
2024-04-25	1.59	1.62	1.59	1.61	1.51	qfq	10,850,280	17,412,604	0.63%
2024-04-24	1.59	1.61	1.58	1.60	1.50	qfq	10,147,580	16,184,044	0.63%
2024-04-23	1.59	1.61	1.59	1.59	1.49	qfq	7,214,380	11,526,743	0.00%
2024-04-22	1.62	1.62	1.58	1.59	1.49	qfq	10,774,060	17,225,800	-1.85%
2024-04-19	1.61	1.64	1.60	1.62	1.52	qfq	9,481,040	15,375,978	0.00%
2024-04-18	1.63	1.64	1.61	1.62	1.52	qfq	12,264,922	19,901,725	-1.22%
2024-04-17	1.57	1.64	1.57	1.64	1.54	qfq	16,098,540	26,039,221	5.13%
2024-04-16	1.66	1.67	1.56	1.56	1.46	qfq	21,784,300	34,913,014	-6.59%
2024-04-15	1.71	1.74	1.63	1.67	1.57	qfq	18,748,360	31,608,310	-2.91%
2024-04-12	1.74	1.74	1.71	1.72	1.61	qfq	12,969,080	22,376,561	-1.15%
2024-04-11	1.72	1.76	1.70	1.74	1.63	qfq	13,759,900	23,907,193	0.58%
2024-04-10	1.74	1.75	1.70	1.73	1.62	qfq	13,945,640	24,034,494	-1.14%
2024-04-09	1.72	1.75	1.71	1.75	1.64	qfq	10,490,700	18,190,198	1.74%
2024-04-08	1.76	1.77	1.71	1.72	1.61	qfq	13,865,640	24,129,245	-2.27%
2024-04-03	1.77	1.77	1.75	1.76	1.65	qfq	11,405,000	20,055,680	-0.56%
2024-04-02	1.74	1.77	1.73	1.77	1.66	qfq	15,950,764	27,997,270	1.72%
2024-04-01	1.71	1.74	1.70	1.74	1.63	qfq	14,535,440	25,031,419	2.35%
2024-03-29	1.69	1.71	1.68	1.70	1.59	qfq	11,355,520	19,284,500	0.59%
2024-03-28	1.67	1.72	1.66	1.69	1.58	qfq	15,794,840	26,758,529	1.20%
2024-03-27	1.72	1.73	1.67	1.67	1.57	qfq	13,224,980	22,458,885	-2.91%
2024-03-26	1.73	1.75	1.69	1.72	1.61	qfq	14,417,729	24,758,756	-0.58%
2024-03-25	1.76	1.77	1.72	1.73	1.62	qfq	19,662,180	34,449,659	-2.81%
2024-03-22	1.76	1.80	1.75	1.78	1.67	qfq	33,129,551	58,762,813	1.14%
2024-03-21	1.76	1.77	1.74	1.76	1.65	qfq	13,637,000	23,929,937	0.00%
2024-03-20	1.75	1.76	1.74	1.76	1.65	qfq	9,113,340	15,952,768	1.15%
2024-03-19	1.75	1.76	1.73	1.74	1.63	qfq	12,615,642	22,005,141	-0.57%
2024-03-18	1.73	1.76	1.73	1.75	1.64	qfq	12,101,900	21,080,898	1.16%
2024-03-15	1.71	1.74	1.70	1.73	1.62	qfq	13,172,018	22,736,489	1.17%
2024-03-14	1.71	1.73	1.70	1.71	1.60	qfq	8,722,520	14,933,942	0.00%
2024-03-13	1.72	1.75	1.70	1.71	1.60	qfq	12,528,178	21,570,025	-1.16%
2024-03-12	1.70	1.75	1.69	1.73	1.62	qfq	18,092,578	30,971,964	1.76%
2024-03-11	1.68	1.70	1.67	1.70	1.59	qfq	9,387,952	15,849,926	1.19%
2024-03-08	1.68	1.69	1.66	1.68	1.58	qfq	10,500,721	17,626,441	0.00%
2024-03-07	1.68	1.72	1.68	1.68	1.58	qfq	10,818,721	18,335,685	0.00%
2024-03-06	1.66	1.69	1.65	1.68	1.58	qfq	9,576,960	16,070,739	1.20%
2024-03-05	1.68	1.69	1.66	1.66	1.56	qfq	8,588,780	14,381,210	-1.19%
2024-03-04	1.69	1.70	1.67	1.68	1.58	qfq	8,426,284	14,181,525	-1.18%
2024-03-01	1.71	1.72	1.68	1.70	1.59	qfq	10,941,020	18,558,350	-0.58%
2024-02-29	1.66	1.71	1.64	1.71	1.60	qfq	17,058,880	28,744,379	3.01%
2024-02-28	1.74	1.77	1.66	1.66	1.56	qfq	28,683,680	49,437,944	-4.60%
2024-02-27	1.71	1.74	1.70	1.74	1.63	qfq	18,242,220	31,430,736	1.16%
2024-02-26	1.70	1.74	1.69	1.72	1.61	qfq	18,961,714	32,455,798	0.58%
2024-02-23	1.70	1.71	1.67	1.71	1.60	qfq	17,570,588	29,714,398	0.59%
2024-02-22	1.68	1.71	1.67	1.70	1.59	qfq	13,568,856	22,852,347	0.59%
2024-02-21	1.66	1.72	1.64	1.69	1.58	qfq	17,914,203	30,274,078	1.81%
2024-02-20	1.66	1.68	1.63	1.66	1.56	qfq	9,410,567	15,530,846	0.00%
2024-02-19	1.61	1.68	1.61	1.66	1.56	qfq	20,367,748	33,561,043	3.11%
2024-02-08	1.54	1.61	1.52	1.61	1.51	qfq	26,922,470	42,007,995	5.92%
2024-02-07	1.57	1.57	1.50	1.52	1.43	qfq	19,767,400	30,379,905	-3.18%
2024-02-06	1.51	1.62	1.45	1.57	1.47	qfq	19,218,449	29,291,229	2.61%
2024-02-05	1.64	1.64	1.50	1.53	1.43	qfq	26,589,588	41,180,794	-7.83%
2024-02-02	1.74	1.77	1.61	1.66	1.56	qfq	24,742,596	41,886,960	-4.60%
2024-02-01	1.76	1.78	1.73	1.74	1.63	qfq	17,764,520	31,097,288	-1.69%
2024-01-31	1.82	1.83	1.76	1.77	1.66	qfq	22,471,560	40,221,315	-2.75%
2024-01-30	1.87	1.88	1.81	1.82	1.71	qfq	14,432,765	26,716,940	-3.19%
2024-01-29	1.92	1.93	1.87	1.88	1.76	qfq	17,605,980	33,272,669	-2.08%
2024-01-26	1.89	1.94	1.88	1.92	1.80	qfq	21,926,190	41,982,855	1.59%
2024-01-25	1.84	1.90	1.83	1.89	1.77	qfq	19,291,278	35,937,509	2.72%
2024-01-24	1.82	1.86	1.78	1.84	1.73	qfq	22,269,480	40,688,029	1.10%
2024-01-23	1.82	1.83	1.76	1.82	1.71	qfq	25,248,200	45,469,405	-1.09%
2024-01-22	1.94	1.95	1.82	1.84	1.73	qfq	26,522,900	49,953,013	-5.15%
2024-01-19	1.96	1.99	1.94	1.94	1.82	qfq	12,721,973	24,964,638	-1.02%
2024-01-18	1.97	1.98	1.91	1.96	1.84	qfq	25,327,200	49,147,841	-1.01%
2024-01-17	1.98	2.03	1.98	1.98	1.86	qfq	21,905,858	44,026,874	-0.50%
2024-01-16	1.99	2.00	1.96	1.99	1.87	qfq	12,423,200	24,634,392	-0.50%
2024-01-15	1.99	2.02	1.99	2.00	1.88	qfq	11,600,560	23,214,791	0.00%
2024-01-12	2.01	2.04	1.99	2.00	1.88	qfq	15,631,080	31,510,605	-0.50%
2024-01-11	1.98	2.02	1.98	2.01	1.88	qfq	17,022,523	34,133,849	1.01%
2024-01-10	1.98	2.00	1.96	1.99	1.87	qfq	13,659,240	27,149,163	0.00%
2024-01-09	1.95	1.99	1.95	1.99	1.87	qfq	10,830,343	21,421,417	2.05%
2024-01-08	1.98	1.98	1.95	1.95	1.83	qfq	9,153,260	17,985,877	-1.02%
2024-01-05	2.00	2.01	1.96	1.97	1.85	qfq	12,011,689	23,863,348	-1.50%
2024-01-04	1.99	2.00	1.98	2.00	1.88	qfq	7,071,180	14,080,035	0.50%
2024-01-03	1.99	2.00	1.98	1.99	1.87	qfq	9,062,300	18,042,605	-0.50%
2024-01-02	1.96	2.00	1.95	2.00	1.88	qfq	12,569,360	24,898,760	2.56%
2023-12-29	1.94	1.96	1.94	1.95	1.83	qfq	7,140,109	13,914,693	0.00%
2023-12-28	1.92	1.96	1.91	1.95	1.83	qfq	11,169,640	21,658,287	1.04%
2023-12-27	1.91	1.93	1.90	1.93	1.81	qfq	7,571,500	14,480,188	0.52%
2023-12-26	1.92	1.94	1.91	1.92	1.80	qfq	11,826,349	22,744,223	-0.52%
2023-12-25	1.95	1.96	1.91	1.93	1.81	qfq	13,601,360	26,295,742	-1.53%
2023-12-22	1.99	2.00	1.95	1.96	1.84	qfq	14,874,880	29,359,189	-2.00%
2023-12-21	1.99	2.00	1.96	2.00	1.88	qfq	17,728,980	35,092,426	0.00%
2023-12-20	1.95	2.03	1.95	2.00	1.88	qfq	23,778,834	47,400,997	2.04%
2023-12-19	1.95	1.97	1.94	1.96	1.84	qfq	6,855,280	13,407,346	0.00%
2023-12-18	1.97	1.99	1.95	1.96	1.84	qfq	9,605,300	18,876,975	-1.01%
2023-12-15	1.98	1.99	1.97	1.98	1.86	qfq	6,838,834	13,543,670	0.00%
2023-12-14	1.98	2.00	1.97	1.98	1.86	qfq	10,158,700	20,134,269	0.00%
2023-12-13	1.98	1.99	1.97	1.98	1.86	qfq	9,775,920	19,360,763	0.51%
2023-12-12	1.95	1.98	1.94	1.97	1.85	qfq	8,859,420	17,381,906	0.51%
2023-12-11	1.94	1.97	1.93	1.96	1.84	qfq	11,480,260	22,377,663	0.51%
2023-12-08	2.00	2.01	1.94	1.95	1.83	qfq	17,189,387	33,821,501	-2.99%
2023-12-07	2.02	2.02	1.98	2.01	1.88	qfq	9,309,269	18,603,557	-0.50%
2023-12-06	1.99	2.02	1.99	2.02	1.89	qfq	9,611,081	19,326,694	1.51%
2023-12-05	2.01	2.02	1.99	1.99	1.87	qfq	9,570,900	19,231,152	-1.49%
2023-12-04	2.01	2.02	2.00	2.02	1.89	qfq	9,190,620	18,462,186	0.50%
2023-12-01	1.99	2.02	1.98	2.01	1.88	qfq	9,746,100	19,518,962	1.01%
2023-11-30	1.99	2.00	1.97	1.99	1.87	qfq	11,974,820	23,735,228	-0.50%
2023-11-29	2.01	2.02	1.99	2.00	1.88	qfq	7,720,580	15,475,888	-0.50%
2023-11-28	2.00	2.02	1.99	2.01	1.88	qfq	10,964,784	21,985,229	0.50%
2023-11-27	2.02	2.02	1.99	2.00	1.88	qfq	10,773,013	21,537,708	-0.99%
2023-11-24	2.01	2.03	1.99	2.02	1.89	qfq	13,624,290	27,435,217	0.50%
2023-11-23	1.99	2.03	1.99	2.01	1.88	qfq	12,527,786	25,197,542	0.50%
2023-11-22	1.99	2.01	1.98	2.00	1.88	qfq	11,848,680	23,648,469	0.00%
2023-11-21	2.00	2.01	1.99	2.00	1.88	qfq	9,276,980	18,555,157	0.00%
2023-11-20	1.98	2.00	1.98	2.00	1.88	qfq	7,364,987	14,659,795	1.01%
2023-11-17	1.98	1.99	1.97	1.98	1.86	qfq	10,651,204	21,093,940	-0.50%
2023-11-16	1.98	2.01	1.97	1.99	1.87	qfq	15,701,364	31,297,548	0.51%
2023-11-15	1.98	1.99	1.97	1.98	1.86	qfq	6,509,760	12,889,503	0.00%
2023-11-14	1.98	1.99	1.96	1.98	1.86	qfq	12,229,000	24,122,811	0.00%
2023-11-13	1.97	1.99	1.96	1.98	1.86	qfq	12,588,179	24,828,391	0.51%
2023-11-10	1.96	1.97	1.95	1.97	1.85	qfq	6,009,980	11,777,309	0.00%
2023-11-09	1.98	1.98	1.96	1.97	1.85	qfq	8,248,923	16,258,395	-0.51%
2023-11-08	1.98	1.99	1.97	1.98	1.86	qfq	7,861,960	15,560,335	0.00%
2023-11-07	1.98	2.00	1.97	1.98	1.86	qfq	6,519,080	12,928,026	-0.50%
2023-11-06	1.98	1.99	1.96	1.99	1.87	qfq	10,378,060	20,528,472	1.02%
2023-11-03	1.96	1.98	1.96	1.97	1.85	qfq	7,513,200	14,837,913	1.03%
2023-11-02	1.97	1.98	1.95	1.95	1.83	qfq	10,021,715	19,643,376	-1.52%
2023-11-01	1.97	1.98	1.96	1.98	1.86	qfq	7,744,662	15,279,082	1.02%
2023-10-31	1.98	1.99	1.95	1.96	1.84	qfq	12,241,482	24,096,568	-0.51%
2023-10-30	1.97	1.98	1.96	1.97	1.85	qfq	7,171,860	14,156,454	0.51%
2023-10-27	1.95	1.97	1.94	1.96	1.84	qfq	5,362,866	10,522,755	0.51%
2023-10-26	1.96	1.97	1.95	1.95	1.83	qfq	6,046,500	11,809,533	-1.02%
2023-10-25	1.93	1.97	1.93	1.97	1.85	qfq	10,579,644	20,738,338	1.55%
2023-10-24	1.88	1.95	1.88	1.94	1.82	qfq	14,082,240	27,070,402	2.65%
2023-10-23	1.91	1.92	1.87	1.89	1.77	qfq	12,483,520	23,640,542	-1.56%
2023-10-20	1.91	1.93	1.90	1.92	1.80	qfq	7,495,724	14,341,734	0.00%
2023-10-19	1.91	1.94	1.90	1.92	1.80	qfq	10,273,500	19,724,523	0.00%
2023-10-18	1.96	1.97	1.92	1.92	1.80	qfq	9,934,120	19,256,044	-2.54%
2023-10-17	1.95	1.99	1.95	1.97	1.85	qfq	9,807,540	19,310,965	0.51%
2023-10-16	1.94	1.97	1.94	1.96	1.84	qfq	6,842,460	13,379,572	0.51%
2023-10-13	1.97	1.98	1.94	1.95	1.83	qfq	11,072,500	21,629,246	-1.52%
2023-10-12	1.97	1.99	1.96	1.98	1.86	qfq	8,786,240	17,353,240	0.00%
2023-10-11	2.00	2.01	1.96	1.98	1.86	qfq	22,311,520	44,135,501	-1.00%
2023-10-10	2.01	2.03	2.00	2.00	1.88	qfq	9,011,004	18,100,452	-0.99%
2023-10-09	2.03	2.04	2.01	2.02	1.89	qfq	10,477,580	21,156,236	-0.98%
2023-09-28	2.01	2.04	2.00	2.04	1.91	qfq	11,087,000	22,470,394	1.49%
2023-09-27	2.01	2.03	2.00	2.01	1.88	qfq	9,221,900	18,543,944	0.00%
2023-09-26	2.04	2.04	2.01	2.01	1.88	qfq	6,851,280	13,850,012	-1.47%
2023-09-25	2.03	2.05	2.02	2.04	1.91	qfq	9,766,540	19,925,668	0.49%
2023-09-22	2.02	2.04	2.01	2.03	1.90	qfq	6,799,920	13,796,901	0.50%
2023-09-21	2.03	2.04	2.01	2.02	1.89	qfq	9,146,500	18,502,885	-0.49%
2023-09-20	2.04	2.05	2.03	2.03	1.90	qfq	6,040,501	12,318,597	-0.49%
2023-09-19	2.05	2.06	2.03	2.04	1.91	qfq	10,957,161	22,436,590	-0.49%
2023-09-18	2.05	2.06	2.03	2.05	1.92	qfq	9,023,400	18,467,844	0.49%
2023-09-15	2.04	2.06	2.03	2.04	1.91	qfq	10,827,180	22,139,885	0.00%
2023-09-14	2.04	2.04	2.02	2.04	1.91	qfq	7,356,443	14,956,681	0.00%
2023-09-13	2.04	2.06	2.02	2.04	1.91	qfq	11,246,783	22,938,142	-0.49%
2023-09-12	2.04	2.05	2.02	2.05	1.92	qfq	8,943,360	18,238,088	0.49%
2023-09-11	2.02	2.05	2.02	2.04	1.91	qfq	9,157,267	18,642,118	0.49%
2023-09-08	2.02	2.03	2.01	2.03	1.90	qfq	5,993,167	12,131,427	0.50%
2023-09-07	2.05	2.05	2.01	2.02	1.89	qfq	8,017,740	16,279,570	-0.98%
2023-09-06	2.06	2.06	2.03	2.04	1.91	qfq	7,933,120	16,215,934	-0.97%
2023-09-05	2.05	2.07	2.04	2.06	1.93	qfq	16,713,140	34,343,582	0.49%
2023-09-04	2.00	2.06	2.00	2.05	1.92	qfq	13,959,300	28,444,504	1.99%
2023-09-01	2.00	2.02	1.99	2.01	1.88	qfq	8,215,020	16,461,673	0.50%
2023-08-31	2.01	2.02	1.99	2.00	1.88	qfq	13,093,480	26,199,409	-0.99%
2023-08-30	2.04	2.06	2.01	2.02	1.89	qfq	14,042,600	28,470,090	-1.46%
2023-08-29	2.05	2.06	2.02	2.05	1.92	qfq	16,167,900	33,006,712	0.00%
2023-08-28	2.07	2.10	2.04	2.05	1.92	qfq	30,926,024	64,001,643	2.50%
2023-08-25	2.00	2.05	1.99	2.00	1.88	qfq	11,904,200	24,083,970	0.00%
2023-08-24	2.01	2.02	1.98	2.00	1.88	qfq	9,334,260	18,676,343	-0.50%
2023-08-23	2.03	2.04	2.01	2.01	1.88	qfq	8,606,000	17,405,639	-0.99%
2023-08-22	2.05	2.05	2.00	2.03	1.90	qfq	11,943,220	24,119,954	-0.49%
2023-08-21	2.04	2.08	2.03	2.04	1.91	qfq	14,674,700	30,203,206	0.00%
2023-08-18	2.06	2.07	2.03	2.04	1.91	qfq	13,509,900	27,732,542	-0.97%
2023-08-17	2.03	2.08	2.03	2.06	1.93	qfq	21,155,040	43,429,272	1.48%
2023-08-16	2.04	2.06	2.02	2.03	1.90	qfq	9,059,180	18,477,365	0.00%
2023-08-15	2.04	2.04	2.02	2.03	1.90	qfq	6,450,600	13,109,530	-0.49%
2023-08-14	2.00	2.04	1.99	2.04	1.91	qfq	12,825,580	25,864,258	1.49%
2023-08-11	2.04	2.04	2.00	2.01	1.88	qfq	8,726,800	17,602,703	-1.47%
2023-08-10	2.02	2.04	2.02	2.04	1.91	qfq	6,391,380	12,990,743	0.49%
2023-08-09	2.05	2.06	2.02	2.03	1.90	qfq	8,925,620	18,156,985	-1.46%
2023-08-08	2.05	2.06	2.04	2.06	1.93	qfq	6,736,120	13,811,579	0.00%
2023-08-07	2.06	2.07	2.04	2.06	1.93	qfq	10,453,460	21,488,140	0.00%
2023-08-04	2.09	2.11	2.06	2.06	1.93	qfq	14,133,200	29,322,206	-1.90%
2023-08-03	2.09	2.10	2.07	2.10	1.97	qfq	12,514,500	26,077,487	0.96%
2023-08-02	2.09	2.11	2.07	2.08	1.95	qfq	16,832,719	35,094,240	-0.48%
2023-08-01	2.10	2.12	2.08	2.09	1.96	qfq	14,027,020	29,423,403	-0.95%
2023-07-31	2.05	2.12	2.05	2.11	1.98	qfq	27,983,380	58,332,134	2.93%
2023-07-28	2.03	2.07	2.02	2.05	1.92	qfq	18,879,640	38,725,502	0.99%
2023-07-27	2.05	2.06	2.02	2.03	1.90	qfq	15,164,320	30,987,635	-0.98%
2023-07-26	2.01	2.05	2.00	2.05	1.92	qfq	21,698,861	44,026,851	2.50%
2023-07-25	2.00	2.02	1.99	2.00	1.88	qfq	20,261,480	40,566,278	0.50%
2023-07-24	2.00	2.01	1.98	1.99	1.87	qfq	16,163,224	32,207,099	-1.00%
2023-07-21	1.96	2.01	1.95	2.01	1.88	qfq	21,675,544	43,022,222	2.03%
2023-07-20	1.97	1.97	1.95	1.97	1.85	qfq	6,758,240	13,248,553	0.00%
2023-07-19	1.96	1.97	1.95	1.97	1.85	qfq	5,055,280	9,926,163	0.51%
2023-07-18	1.96	1.96	1.95	1.96	1.84	qfq	2,961,660	5,787,487	0.00%
2023-07-17	1.96	1.97	1.95	1.96	1.84	qfq	3,555,079	6,956,737	-0.51%