SECURITY DETAIL · RAW DATA

安阳钢铁600569.SH

ASSECNYSTOCK

最近收盘价1.712026-07-17

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）16,458,110

成交额（元）28,587,101

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 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
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	1.73	1.77	1.70	1.71	1.71	qfq	16,458,110	28,587,101	-1.72%
2026-07-16	1.74	1.76	1.71	1.74	1.74	qfq	11,814,903	20,457,215	-0.57%
2026-07-15	1.69	1.77	1.68	1.75	1.75	qfq	27,658,462	48,241,509	2.94%
2026-07-14	1.64	1.70	1.63	1.70	1.70	qfq	15,654,951	26,142,029	3.66%
2026-07-13	1.69	1.70	1.63	1.64	1.64	qfq	14,313,967	23,653,276	-2.38%
2026-07-10	1.64	1.72	1.61	1.68	1.68	qfq	27,280,704	45,799,542	2.44%
2026-07-09	1.66	1.68	1.62	1.64	1.64	qfq	13,454,707	22,130,354	-1.20%
2026-07-08	1.65	1.68	1.63	1.66	1.66	qfq	10,871,613	17,999,511	0.61%
2026-07-07	1.68	1.68	1.64	1.65	1.65	qfq	11,438,900	18,929,043	-2.37%
2026-07-06	1.70	1.72	1.67	1.69	1.69	qfq	12,339,008	20,880,741	0.00%
2026-07-03	1.68	1.71	1.68	1.69	1.69	qfq	13,166,511	22,333,625	0.00%
2026-07-02	1.72	1.77	1.68	1.69	1.69	qfq	21,666,900	37,205,904	-1.17%
2026-07-01	1.65	1.74	1.64	1.71	1.71	qfq	27,664,321	47,079,864	3.01%
2026-06-30	1.67	1.69	1.63	1.66	1.66	qfq	13,728,200	22,735,291	-0.60%
2026-06-29	1.64	1.69	1.62	1.67	1.67	qfq	15,249,500	25,379,885	1.21%
2026-06-26	1.70	1.70	1.64	1.65	1.65	qfq	17,187,433	28,645,903	-2.94%
2026-06-25	1.70	1.72	1.66	1.70	1.70	qfq	19,296,833	32,586,340	0.00%
2026-06-24	1.75	1.78	1.68	1.70	1.70	qfq	19,513,805	33,463,523	-3.41%
2026-06-23	1.78	1.84	1.76	1.76	1.76	qfq	19,631,865	35,331,174	-1.68%
2026-06-22	1.80	1.80	1.72	1.79	1.79	qfq	18,877,900	33,040,292	0.56%
2026-06-18	1.77	1.80	1.75	1.78	1.78	qfq	12,980,554	23,091,916	0.56%
2026-06-17	1.80	1.81	1.76	1.77	1.77	qfq	14,819,589	26,330,268	-2.21%
2026-06-16	1.83	1.83	1.80	1.81	1.81	qfq	12,433,500	22,547,398	-1.63%
2026-06-15	1.87	1.92	1.82	1.84	1.84	qfq	23,812,901	44,308,770	-1.60%
2026-06-12	1.82	1.88	1.80	1.87	1.87	qfq	20,475,351	37,838,854	3.31%
2026-06-11	1.81	1.82	1.78	1.81	1.81	qfq	10,047,361	18,067,655	-0.55%
2026-06-10	1.82	1.82	1.79	1.82	1.82	qfq	12,321,562	22,193,973	0.00%
2026-06-09	1.86	1.86	1.80	1.82	1.82	qfq	15,960,565	29,043,760	-1.62%
2026-06-08	1.88	1.90	1.84	1.85	1.85	qfq	15,605,746	29,124,885	-2.63%
2026-06-05	1.88	1.93	1.87	1.90	1.90	qfq	16,129,862	30,690,984	1.06%
2026-06-04	1.90	1.91	1.87	1.88	1.88	qfq	16,131,900	30,373,941	-1.57%
2026-06-03	1.91	1.92	1.87	1.91	1.91	qfq	17,572,662	33,208,143	-0.52%
2026-06-02	1.95	1.96	1.90	1.92	1.92	qfq	18,972,977	36,502,569	-1.03%
2026-06-01	1.88	1.95	1.87	1.94	1.94	qfq	20,688,510	39,860,909	2.65%
2026-05-29	1.88	1.93	1.88	1.89	1.89	qfq	15,603,623	29,799,387	-0.53%
2026-05-28	1.85	1.90	1.85	1.90	1.90	qfq	16,550,426	31,114,643	2.15%
2026-05-27	1.92	1.93	1.85	1.86	1.86	qfq	17,012,500	31,862,163	-2.62%
2026-05-26	1.90	1.93	1.88	1.91	1.91	qfq	17,624,887	33,604,368	-0.52%
2026-05-25	1.91	1.93	1.89	1.92	1.92	qfq	14,264,128	27,280,891	0.52%
2026-05-22	1.85	1.91	1.83	1.91	1.91	qfq	24,121,153	45,336,403	3.24%
2026-05-21	1.91	1.92	1.84	1.85	1.85	qfq	18,794,100	35,398,365	-3.14%
2026-05-20	1.93	1.94	1.89	1.91	1.91	qfq	14,970,226	28,509,897	-1.55%
2026-05-19	1.93	1.96	1.91	1.94	1.94	qfq	16,024,090	30,980,806	0.52%
2026-05-18	1.93	1.94	1.90	1.93	1.93	qfq	19,318,024	37,024,664	-0.52%
2026-05-15	2.01	2.01	1.93	1.94	1.94	qfq	27,129,300	53,176,018	-3.00%
2026-05-14	2.05	2.05	1.98	2.00	2.00	qfq	25,694,812	51,496,284	-2.44%
2026-05-13	2.07	2.08	2.04	2.05	2.05	qfq	19,905,599	40,892,246	-0.49%
2026-05-12	2.09	2.10	2.06	2.06	2.06	qfq	23,205,300	48,088,629	-1.44%
2026-05-11	2.12	2.13	2.08	2.09	2.09	qfq	23,553,281	49,458,339	-0.95%
2026-05-08	2.08	2.12	2.07	2.11	2.11	qfq	23,544,588	49,337,909	1.44%
2026-05-07	2.10	2.11	2.08	2.08	2.08	qfq	20,859,672	43,557,917	-0.95%
2026-05-06	2.09	2.11	2.07	2.10	2.10	qfq	24,095,310	50,405,334	0.48%
2026-04-30	2.14	2.15	2.08	2.09	2.09	qfq	36,108,687	75,835,167	-3.69%
2026-04-29	2.13	2.20	2.12	2.17	2.17	qfq	27,397,463	59,582,039	1.40%
2026-04-28	2.12	2.14	2.11	2.14	2.14	qfq	17,588,708	37,424,137	0.94%
2026-04-27	2.11	2.13	2.08	2.12	2.12	qfq	21,625,863	45,468,414	0.47%
2026-04-24	2.10	2.13	2.09	2.11	2.11	qfq	20,916,111	44,073,839	0.00%
2026-04-23	2.14	2.15	2.08	2.11	2.11	qfq	27,052,271	57,158,052	-1.40%
2026-04-22	2.14	2.15	2.13	2.14	2.14	qfq	16,866,686	36,087,662	-0.47%
2026-04-21	2.17	2.17	2.13	2.15	2.15	qfq	19,936,188	42,809,598	-0.92%
2026-04-20	2.16	2.18	2.14	2.17	2.17	qfq	16,853,178	36,465,217	0.46%
2026-04-17	2.17	2.19	2.14	2.16	2.16	qfq	19,606,540	42,347,161	-1.37%
2026-04-16	2.15	2.19	2.13	2.19	2.19	qfq	24,526,874	53,095,637	2.34%
2026-04-15	2.19	2.19	2.14	2.14	2.14	qfq	25,546,500	55,158,751	-1.83%
2026-04-14	2.21	2.22	2.16	2.18	2.18	qfq	23,964,879	52,237,421	-0.91%
2026-04-13	2.16	2.21	2.15	2.20	2.20	qfq	23,157,232	50,696,299	0.92%
2026-04-10	2.20	2.23	2.18	2.18	2.18	qfq	24,422,918	53,766,862	-0.46%
2026-04-09	2.23	2.23	2.17	2.19	2.19	qfq	29,552,046	64,937,930	-1.79%
2026-04-08	2.17	2.23	2.17	2.23	2.23	qfq	33,281,522	73,549,584	4.21%
2026-04-07	2.10	2.15	2.07	2.14	2.14	qfq	28,442,279	60,194,010	1.90%
2026-04-03	2.19	2.19	2.09	2.10	2.10	qfq	36,255,368	77,001,515	-4.11%
2026-04-02	2.24	2.25	2.18	2.19	2.19	qfq	34,899,100	77,084,134	-2.67%
2026-04-01	2.25	2.29	2.23	2.25	2.25	qfq	35,056,272	79,024,952	0.90%
2026-03-31	2.26	2.30	2.22	2.23	2.23	qfq	38,068,862	85,981,168	-2.19%
2026-03-30	2.23	2.29	2.21	2.28	2.28	qfq	39,493,261	89,316,575	0.44%
2026-03-27	2.22	2.27	2.20	2.27	2.27	qfq	36,109,321	81,305,302	0.89%
2026-03-26	2.30	2.35	2.24	2.25	2.25	qfq	48,286,871	109,977,477	-3.43%
2026-03-25	2.24	2.33	2.22	2.33	2.33	qfq	63,659,067	145,213,747	3.56%
2026-03-24	2.25	2.27	2.15	2.25	2.25	qfq	71,740,290	158,394,901	1.35%
2026-03-23	2.24	2.29	2.17	2.22	2.22	qfq	70,500,845	157,079,585	-4.72%
2026-03-20	2.42	2.42	2.29	2.33	2.33	qfq	103,000,993	240,421,523	-5.67%
2026-03-19	2.69	2.70	2.44	2.47	2.47	qfq	167,837,575	420,872,896	-8.86%
2026-03-18	2.77	2.83	2.66	2.71	2.71	qfq	208,117,026	566,139,965	-3.90%
2026-03-17	2.62	2.82	2.62	2.82	2.82	qfq	86,905,366	242,742,276	10.16%
2026-03-16	2.71	2.85	2.55	2.56	2.56	qfq	123,064,350	328,918,142	-5.54%
2026-03-13	2.57	2.84	2.57	2.71	2.71	qfq	129,024,970	352,498,712	5.04%
2026-03-12	2.52	2.60	2.50	2.58	2.58	qfq	59,317,822	152,218,349	2.38%
2026-03-11	2.52	2.53	2.45	2.52	2.52	qfq	45,613,392	113,371,585	0.80%
2026-03-10	2.62	2.63	2.49	2.50	2.50	qfq	55,284,906	139,963,391	-4.21%
2026-03-09	2.61	2.64	2.54	2.61	2.61	qfq	39,104,410	101,339,376	-0.38%
2026-03-06	2.56	2.62	2.52	2.62	2.62	qfq	42,339,473	109,650,811	1.95%
2026-03-05	2.58	2.63	2.53	2.57	2.57	qfq	39,964,782	102,832,264	0.78%
2026-03-04	2.55	2.62	2.52	2.55	2.55	qfq	41,398,777	106,041,310	-1.92%
2026-03-03	2.68	2.72	2.57	2.60	2.60	qfq	58,409,580	154,292,630	-3.35%
2026-03-02	2.70	2.73	2.63	2.69	2.69	qfq	70,947,976	189,871,003	-1.10%
2026-02-27	2.64	2.78	2.62	2.72	2.72	qfq	101,612,345	275,690,574	2.26%
2026-02-26	2.62	2.69	2.59	2.66	2.66	qfq	129,451,323	341,828,535	0.00%
2026-02-25	2.43	2.66	2.42	2.66	2.66	qfq	72,131,516	187,935,248	9.92%
2026-02-24	2.34	2.43	2.34	2.42	2.42	qfq	38,691,700	92,941,324	4.31%
2026-02-13	2.42	2.42	2.31	2.32	2.32	qfq	34,518,200	81,098,506	-4.13%
2026-02-12	2.46	2.48	2.39	2.42	2.42	qfq	31,447,600	76,152,296	-1.63%
2026-02-11	2.43	2.49	2.41	2.46	2.46	qfq	24,788,443	60,968,944	0.82%
2026-02-10	2.46	2.47	2.40	2.44	2.44	qfq	25,210,714	61,418,318	0.00%
2026-02-09	2.39	2.47	2.39	2.44	2.44	qfq	33,147,637	80,948,016	2.52%
2026-02-06	2.43	2.43	2.35	2.38	2.38	qfq	28,191,161	67,427,264	-1.65%
2026-02-05	2.43	2.47	2.40	2.42	2.42	qfq	32,837,062	79,903,787	-1.22%
2026-02-04	2.35	2.46	2.34	2.45	2.45	qfq	44,851,301	108,230,618	4.26%
2026-02-03	2.32	2.36	2.29	2.35	2.35	qfq	39,380,520	91,710,409	1.29%
2026-02-02	2.46	2.47	2.30	2.32	2.32	qfq	66,622,037	158,106,836	-8.66%
2026-01-30	2.57	2.60	2.49	2.54	2.54	qfq	44,513,402	113,079,085	-2.31%
2026-01-29	2.57	2.64	2.56	2.60	2.60	qfq	47,459,421	123,620,738	1.17%
2026-01-28	2.50	2.57	2.49	2.57	2.57	qfq	37,006,361	93,964,094	1.98%
2026-01-27	2.54	2.57	2.48	2.52	2.52	qfq	40,004,449	100,633,435	-1.18%
2026-01-26	2.55	2.58	2.49	2.55	2.55	qfq	42,720,188	108,463,925	0.00%
2026-01-23	2.46	2.56	2.43	2.55	2.55	qfq	44,942,490	112,096,392	3.24%
2026-01-22	2.39	2.47	2.38	2.47	2.47	qfq	38,804,167	94,503,373	3.35%
2026-01-21	2.36	2.40	2.33	2.39	2.39	qfq	24,856,485	58,793,830	0.84%
2026-01-20	2.35	2.37	2.31	2.37	2.37	qfq	28,129,272	66,085,377	1.28%
2026-01-19	2.27	2.34	2.27	2.34	2.34	qfq	29,694,310	68,588,622	3.08%
2026-01-16	2.31	2.34	2.27	2.27	2.27	qfq	27,872,561	64,040,016	-2.16%
2026-01-15	2.32	2.35	2.30	2.32	2.32	qfq	23,160,701	53,819,315	-0.43%
2026-01-14	2.36	2.39	2.31	2.33	2.33	qfq	38,996,995	91,891,168	-1.69%
2026-01-13	2.40	2.43	2.36	2.37	2.37	qfq	34,482,752	82,369,195	-1.25%
2026-01-12	2.37	2.42	2.36	2.40	2.40	qfq	30,854,598	73,954,963	1.27%
2026-01-09	2.36	2.39	2.34	2.37	2.37	qfq	29,896,845	70,778,021	0.42%
2026-01-08	2.31	2.37	2.30	2.36	2.36	qfq	31,121,459	73,090,991	1.29%
2026-01-07	2.32	2.34	2.29	2.33	2.33	qfq	28,429,228	65,950,555	0.87%
2026-01-06	2.26	2.32	2.25	2.31	2.31	qfq	27,842,564	63,921,041	2.21%
2026-01-05	2.25	2.28	2.25	2.26	2.26	qfq	22,862,214	51,643,954	0.44%
2025-12-31	2.28	2.29	2.23	2.25	2.25	qfq	20,983,339	47,244,510	-1.32%
2025-12-30	2.30	2.32	2.26	2.28	2.28	qfq	22,905,525	52,438,413	-1.72%
2025-12-29	2.31	2.35	2.30	2.32	2.32	qfq	28,724,789	66,672,261	0.43%
2025-12-26	2.28	2.34	2.26	2.31	2.31	qfq	27,560,738	63,474,800	1.32%
2025-12-25	2.28	2.30	2.25	2.28	2.28	qfq	16,826,625	38,312,694	0.00%
2025-12-24	2.26	2.29	2.25	2.28	2.28	qfq	16,704,961	37,904,054	0.44%
2025-12-23	2.31	2.31	2.26	2.27	2.27	qfq	18,994,340	43,225,442	-1.30%
2025-12-22	2.29	2.34	2.28	2.30	2.30	qfq	21,180,316	48,881,435	0.88%
2025-12-19	2.23	2.28	2.21	2.28	2.28	qfq	23,912,389	53,956,785	2.70%
2025-12-18	2.20	2.24	2.19	2.22	2.22	qfq	19,295,558	42,887,648	0.91%
2025-12-17	2.17	2.21	2.14	2.20	2.20	qfq	22,887,972	49,732,203	1.38%
2025-12-16	2.22	2.23	2.17	2.17	2.17	qfq	21,149,300	46,330,768	-2.69%
2025-12-15	2.17	2.25	2.16	2.23	2.23	qfq	33,800,737	75,077,726	1.83%
2025-12-12	2.20	2.22	2.17	2.19	2.19	qfq	20,970,709	45,965,236	-0.45%
2025-12-11	2.26	2.27	2.18	2.20	2.20	qfq	28,461,600	62,880,194	-2.22%
2025-12-10	2.26	2.26	2.22	2.25	2.25	qfq	17,276,200	38,810,293	-0.44%
2025-12-09	2.31	2.32	2.25	2.26	2.26	qfq	30,720,971	69,720,027	-2.59%
2025-12-08	2.36	2.37	2.31	2.32	2.32	qfq	23,693,291	55,154,075	-1.28%
2025-12-05	2.30	2.36	2.29	2.35	2.35	qfq	19,591,520	45,525,887	2.17%
2025-12-04	2.36	2.36	2.30	2.30	2.30	qfq	21,407,261	49,558,063	-2.13%
2025-12-03	2.36	2.39	2.34	2.35	2.35	qfq	22,803,400	53,776,173	-0.84%
2025-12-02	2.35	2.37	2.31	2.37	2.37	qfq	20,344,947	47,649,837	0.85%
2025-12-01	2.33	2.38	2.33	2.35	2.35	qfq	22,461,501	52,803,070	1.29%
2025-11-28	2.28	2.33	2.25	2.32	2.32	qfq	27,840,004	63,957,206	1.75%
2025-11-27	2.29	2.31	2.28	2.28	2.28	qfq	23,980,600	54,950,928	-0.44%
2025-11-26	2.32	2.35	2.28	2.29	2.29	qfq	24,604,800	56,987,566	-0.87%
2025-11-25	2.29	2.33	2.28	2.31	2.31	qfq	26,078,852	60,207,417	0.87%
2025-11-24	2.31	2.34	2.29	2.29	2.29	qfq	30,860,297	71,283,731	0.44%
2025-11-21	2.40	2.41	2.28	2.28	2.28	qfq	51,297,426	119,675,663	-5.79%
2025-11-20	2.45	2.47	2.40	2.42	2.42	qfq	38,261,354	92,962,065	-1.63%
2025-11-19	2.53	2.57	2.42	2.46	2.46	qfq	49,743,430	122,662,395	-3.15%
2025-11-18	2.70	2.70	2.51	2.54	2.54	qfq	74,120,777	190,562,755	-6.27%
2025-11-17	2.70	2.76	2.69	2.71	2.71	qfq	47,718,365	129,756,546	0.37%
2025-11-14	2.69	2.73	2.66	2.70	2.70	qfq	41,406,334	111,874,205	-0.37%
2025-11-13	2.66	2.72	2.64	2.71	2.71	qfq	65,540,212	176,600,640	1.88%
2025-11-12	2.66	2.71	2.61	2.66	2.66	qfq	56,991,662	150,870,974	0.38%
2025-11-11	2.63	2.66	2.61	2.65	2.65	qfq	61,340,168	161,937,857	1.15%
2025-11-10	2.67	2.68	2.58	2.62	2.62	qfq	63,684,350	166,220,181	-1.87%
2025-11-07	2.62	2.68	2.60	2.67	2.67	qfq	82,121,628	217,035,884	1.14%
2025-11-06	2.63	2.66	2.60	2.64	2.64	qfq	86,650,990	227,836,826	-0.75%
2025-11-05	2.62	2.72	2.55	2.66	2.66	qfq	119,789,205	318,689,305	1.92%
2025-11-04	2.60	2.78	2.58	2.61	2.61	qfq	131,667,410	349,566,183	0.00%
2025-11-03	2.52	2.68	2.48	2.61	2.61	qfq	153,765,328	395,802,162	3.16%
2025-10-31	2.63	2.83	2.49	2.53	2.53	qfq	217,488,653	567,119,170	-3.44%
2025-10-30	2.39	2.62	2.35	2.62	2.62	qfq	140,869,406	356,999,226	10.08%
2025-10-29	2.45	2.46	2.33	2.38	2.38	qfq	55,266,573	130,913,130	-1.24%
2025-10-28	2.41	2.48	2.35	2.41	2.41	qfq	117,770,889	284,948,265	-1.23%
2025-10-27	2.31	2.54	2.29	2.44	2.44	qfq	157,100,319	386,930,503	5.63%
2025-10-24	2.42	2.44	2.29	2.31	2.31	qfq	56,181,601	131,523,728	-5.33%
2025-10-23	2.41	2.45	2.36	2.44	2.44	qfq	37,374,084	89,929,694	1.67%
2025-10-22	2.37	2.44	2.37	2.40	2.40	qfq	44,019,713	105,823,516	0.42%
2025-10-21	2.34	2.40	2.31	2.39	2.39	qfq	47,682,961	112,800,833	2.58%
2025-10-20	2.29	2.37	2.28	2.33	2.33	qfq	34,560,744	80,349,969	1.75%
2025-10-17	2.30	2.37	2.27	2.29	2.29	qfq	33,410,262	77,656,736	0.00%
2025-10-16	2.32	2.33	2.28	2.29	2.29	qfq	26,916,563	61,780,838	-1.72%
2025-10-15	2.32	2.36	2.30	2.33	2.33	qfq	27,694,454	64,417,270	1.30%
2025-10-14	2.36	2.39	2.29	2.30	2.30	qfq	34,907,592	81,780,046	-2.13%
2025-10-13	2.28	2.36	2.25	2.35	2.35	qfq	38,421,651	89,013,968	0.86%
2025-10-10	2.31	2.35	2.27	2.33	2.33	qfq	33,909,823	78,858,043	0.87%
2025-10-09	2.23	2.31	2.23	2.31	2.31	qfq	41,094,417	93,837,243	4.05%
2025-09-30	2.17	2.27	2.17	2.22	2.22	qfq	32,000,521	71,243,707	2.30%
2025-09-29	2.14	2.18	2.08	2.17	2.17	qfq	27,393,960	58,700,785	2.36%
2025-09-26	2.11	2.16	2.08	2.12	2.12	qfq	20,247,763	43,060,972	0.47%
2025-09-25	2.12	2.15	2.11	2.11	2.11	qfq	17,748,384	37,675,071	-0.94%
2025-09-24	2.10	2.15	2.08	2.13	2.13	qfq	21,510,200	45,711,129	0.95%
2025-09-23	2.19	2.19	2.07	2.11	2.11	qfq	36,771,662	77,443,474	-3.21%
2025-09-22	2.23	2.23	2.15	2.18	2.18	qfq	30,745,262	66,832,016	-1.80%
2025-09-19	2.29	2.35	2.21	2.22	2.22	qfq	41,710,705	94,421,787	-3.06%
2025-09-18	2.31	2.36	2.27	2.29	2.29	qfq	38,173,402	88,718,697	-1.72%
2025-09-17	2.33	2.33	2.26	2.33	2.33	qfq	33,133,228	76,357,580	-0.43%
2025-09-16	2.32	2.35	2.28	2.34	2.34	qfq	35,242,262	81,679,279	0.86%
2025-09-15	2.32	2.35	2.25	2.32	2.32	qfq	35,129,653	80,611,712	0.43%
2025-09-12	2.24	2.32	2.23	2.31	2.31	qfq	46,240,822	105,778,006	3.13%
2025-09-11	2.22	2.24	2.19	2.24	2.24	qfq	24,770,016	55,013,548	0.90%
2025-09-10	2.22	2.24	2.18	2.22	2.22	qfq	20,280,632	44,870,569	-0.45%
2025-09-09	2.22	2.25	2.20	2.23	2.23	qfq	26,799,833	59,735,986	0.45%
2025-09-08	2.16	2.24	2.16	2.22	2.22	qfq	31,072,900	68,724,798	2.30%
2025-09-05	2.16	2.18	2.12	2.17	2.17	qfq	20,026,271	43,109,769	0.93%
2025-09-04	2.17	2.19	2.12	2.15	2.15	qfq	26,506,500	57,191,126	-0.46%
2025-09-03	2.22	2.25	2.16	2.16	2.16	qfq	26,796,262	58,887,729	-2.70%
2025-09-02	2.19	2.24	2.18	2.22	2.22	qfq	37,838,100	83,881,708	0.91%
2025-09-01	2.19	2.23	2.15	2.20	2.20	qfq	33,491,918	73,559,699	0.00%
2025-08-29	2.20	2.23	2.19	2.20	2.20	qfq	28,522,300	62,913,038	0.00%
2025-08-28	2.24	2.24	2.13	2.20	2.20	qfq	54,923,021	120,139,610	-2.65%
2025-08-27	2.36	2.36	2.26	2.26	2.26	qfq	38,431,348	88,463,489	-4.24%
2025-08-26	2.35	2.37	2.29	2.36	2.36	qfq	34,022,096	79,286,659	0.43%
2025-08-25	2.28	2.40	2.27	2.35	2.35	qfq	53,827,148	126,367,474	3.07%
2025-08-22	2.32	2.32	2.26	2.28	2.28	qfq	28,174,400	64,281,369	-1.30%
2025-08-21	2.30	2.33	2.28	2.31	2.31	qfq	27,422,276	63,424,412	0.43%
2025-08-20	2.27	2.33	2.26	2.30	2.30	qfq	30,305,972	69,559,206	1.32%
2025-08-19	2.26	2.31	2.25	2.27	2.27	qfq	29,321,762	66,688,102	0.44%
2025-08-18	2.24	2.28	2.22	2.26	2.26	qfq	30,681,456	69,199,327	0.00%
2025-08-15	2.25	2.27	2.24	2.26	2.26	qfq	27,075,400	61,105,472	0.44%
2025-08-14	2.35	2.35	2.25	2.25	2.25	qfq	43,900,900	100,543,977	-4.66%
2025-08-13	2.37	2.42	2.35	2.36	2.36	qfq	34,185,894	81,307,196	-0.42%
2025-08-12	2.41	2.41	2.35	2.37	2.37	qfq	23,849,913	56,586,983	-1.66%
2025-08-11	2.39	2.42	2.36	2.41	2.41	qfq	30,622,313	73,342,091	1.69%
2025-08-08	2.32	2.39	2.31	2.37	2.37	qfq	36,928,001	87,230,667	1.72%
2025-08-07	2.39	2.40	2.29	2.33	2.33	qfq	44,750,356	104,041,475	-2.92%
2025-08-06	2.38	2.41	2.34	2.40	2.40	qfq	33,465,056	79,599,883	0.42%
2025-08-05	2.33	2.41	2.32	2.39	2.39	qfq	33,299,639	79,095,610	2.58%
2025-08-04	2.34	2.35	2.30	2.33	2.33	qfq	32,372,470	75,109,285	-1.27%
2025-08-01	2.35	2.40	2.32	2.36	2.36	qfq	45,318,245	107,200,910	0.85%
2025-07-31	2.52	2.52	2.34	2.34	2.34	qfq	80,005,663	190,204,642	-7.51%
2025-07-30	2.43	2.55	2.41	2.53	2.53	qfq	91,874,102	227,681,212	4.55%
2025-07-29	2.35	2.42	2.32	2.42	2.42	qfq	60,753,100	144,050,016	2.98%
2025-07-28	2.40	2.42	2.33	2.35	2.35	qfq	53,801,128	126,157,272	-2.89%
2025-07-25	2.47	2.51	2.41	2.42	2.42	qfq	62,545,527	152,691,373	-1.63%
2025-07-24	2.39	2.51	2.33	2.46	2.46	qfq	113,395,301	277,430,469	1.23%
2025-07-23	2.41	2.64	2.36	2.43	2.43	qfq	141,550,455	354,146,984	1.25%
2025-07-22	2.33	2.41	2.31	2.40	2.40	qfq	72,713,847	172,283,986	3.00%
2025-07-21	2.27	2.38	2.26	2.33	2.33	qfq	61,684,776	143,953,125	4.02%
2025-07-18	2.21	2.28	2.20	2.24	2.24	qfq	39,448,881	88,298,320	0.90%
2025-07-17	2.16	2.24	2.15	2.22	2.22	qfq	41,369,830	91,085,296	2.30%
2025-07-16	2.24	2.24	2.14	2.17	2.17	qfq	63,059,778	136,705,818	-3.98%
2025-07-15	2.26	2.31	2.22	2.26	2.26	qfq	72,318,257	163,359,355	-0.88%
2025-07-14	2.20	2.36	2.20	2.28	2.28	qfq	116,793,603	267,299,289	-1.30%
2025-07-11	2.23	2.45	2.19	2.31	2.31	qfq	164,162,048	386,786,193	3.59%
2025-07-10	2.20	2.23	2.18	2.23	2.23	qfq	42,721,116	94,462,429	1.36%
2025-07-09	2.18	2.26	2.16	2.20	2.20	qfq	51,679,503	113,724,046	0.92%
2025-07-08	2.15	2.20	2.10	2.18	2.18	qfq	57,847,223	124,404,051	1.87%
2025-07-07	2.16	2.18	2.08	2.14	2.14	qfq	72,927,638	156,315,542	-0.93%
2025-07-04	2.12	2.30	2.10	2.16	2.16	qfq	105,439,860	233,608,263	1.89%
2025-07-03	2.08	2.16	2.04	2.12	2.12	qfq	77,951,762	164,229,417	0.95%
2025-07-02	1.98	2.19	1.98	2.10	2.10	qfq	76,147,022	158,351,412	5.53%
2025-07-01	1.97	2.00	1.95	1.99	1.99	qfq	18,619,026	36,885,471	1.53%
2025-06-30	1.96	1.98	1.95	1.96	1.96	qfq	12,963,857	25,454,469	0.00%
2025-06-27	1.96	1.99	1.95	1.96	1.96	qfq	14,955,900	29,455,152	0.51%
2025-06-26	1.97	2.00	1.94	1.95	1.95	qfq	14,786,910	29,080,712	-1.02%
2025-06-25	1.95	1.98	1.94	1.97	1.97	qfq	19,131,172	37,545,491	0.51%
2025-06-24	1.93	1.96	1.92	1.96	1.96	qfq	17,000,636	33,080,910	1.55%
2025-06-23	1.87	1.94	1.86	1.93	1.93	qfq	22,294,407	42,759,672	2.66%
2025-06-20	1.87	1.90	1.87	1.88	1.88	qfq	13,792,723	26,010,109	0.00%
2025-06-19	1.89	1.90	1.86	1.88	1.88	qfq	16,079,061	30,143,884	-1.05%
2025-06-18	1.93	1.94	1.90	1.90	1.90	qfq	14,315,700	27,394,873	-2.06%
2025-06-17	1.92	1.94	1.91	1.94	1.94	qfq	16,336,423	31,534,957	1.04%
2025-06-16	1.91	1.93	1.90	1.92	1.92	qfq	14,464,700	27,747,277	0.00%
2025-06-13	1.94	1.95	1.91	1.92	1.92	qfq	13,804,800	26,617,866	-1.54%
2025-06-12	1.96	1.97	1.93	1.95	1.95	qfq	20,058,210	39,038,305	-0.51%
2025-06-11	1.93	1.97	1.91	1.96	1.96	qfq	29,151,761	57,005,455	2.08%
2025-06-10	1.93	1.94	1.89	1.92	1.92	qfq	18,742,130	35,896,963	-0.52%
2025-06-09	1.92	1.95	1.90	1.93	1.93	qfq	15,293,970	29,495,718	0.00%
2025-06-06	1.91	1.94	1.90	1.93	1.93	qfq	16,225,286	31,159,295	1.05%
2025-06-05	1.92	1.93	1.88	1.91	1.91	qfq	15,423,405	29,356,544	0.00%
2025-06-04	1.89	1.92	1.88	1.91	1.91	qfq	15,779,478	30,000,749	1.06%
2025-06-03	1.90	1.90	1.86	1.89	1.89	qfq	16,754,089	31,508,745	-0.53%
2025-05-30	1.92	1.92	1.90	1.90	1.90	qfq	9,542,739	18,209,310	-1.04%
2025-05-29	1.89	1.93	1.87	1.92	1.92	qfq	18,577,285	35,545,535	1.05%
2025-05-28	1.90	1.92	1.88	1.90	1.90	qfq	11,583,744	21,946,389	-0.52%
2025-05-27	1.90	1.94	1.89	1.91	1.91	qfq	15,178,933	28,946,400	0.00%
2025-05-26	1.87	1.91	1.87	1.91	1.91	qfq	13,068,873	24,751,473	1.60%
2025-05-23	1.92	1.93	1.87	1.88	1.88	qfq	17,534,373	33,216,014	-2.08%
2025-05-22	1.92	1.95	1.90	1.92	1.92	qfq	13,537,926	26,032,142	0.00%
2025-05-21	1.93	1.94	1.91	1.92	1.92	qfq	15,569,322	29,919,930	-1.03%
2025-05-20	1.92	1.96	1.92	1.94	1.94	qfq	22,938,656	44,495,544	1.04%
2025-05-19	1.86	1.93	1.85	1.92	1.92	qfq	36,529,804	69,636,183	3.23%
2025-05-16	1.86	1.88	1.84	1.86	1.86	qfq	12,913,330	23,987,335	-0.53%
2025-05-15	1.88	1.90	1.87	1.87	1.87	qfq	16,664,500	31,396,914	-0.53%
2025-05-14	1.88	1.89	1.86	1.88	1.88	qfq	15,606,625	29,268,739	0.00%
2025-05-13	1.88	1.89	1.86	1.88	1.88	qfq	15,203,800	28,487,839	0.53%
2025-05-12	1.87	1.88	1.85	1.87	1.87	qfq	14,191,200	26,426,569	0.00%
2025-05-09	1.89	1.90	1.86	1.87	1.87	qfq	16,203,587	30,418,930	-1.06%
2025-05-08	1.88	1.90	1.86	1.89	1.89	qfq	15,700,363	29,548,001	0.53%
2025-05-07	1.87	1.90	1.87	1.88	1.88	qfq	22,247,235	41,863,728	0.53%
2025-05-06	1.84	1.87	1.84	1.87	1.87	qfq	19,532,248	36,193,400	1.08%
2025-04-30	1.88	1.88	1.81	1.85	1.85	qfq	26,460,131	48,729,859	-1.60%
2025-04-29	1.82	1.88	1.82	1.88	1.88	qfq	29,566,866	55,126,923	3.30%
2025-04-28	1.82	1.85	1.81	1.82	1.82	qfq	16,472,678	30,211,401	-0.55%
2025-04-25	1.79	1.84	1.79	1.83	1.83	qfq	14,878,672	27,117,088	1.67%
2025-04-24	1.81	1.81	1.78	1.80	1.80	qfq	11,708,652	21,051,811	-0.55%
2025-04-23	1.81	1.81	1.79	1.81	1.81	qfq	12,445,501	22,424,987	0.56%
2025-04-22	1.79	1.81	1.77	1.80	1.80	qfq	15,953,300	28,595,059	1.12%
2025-04-21	1.77	1.79	1.75	1.78	1.78	qfq	11,697,200	20,809,657	1.14%
2025-04-18	1.76	1.77	1.73	1.76	1.76	qfq	8,317,200	14,532,385	0.57%
2025-04-17	1.73	1.78	1.73	1.75	1.75	qfq	14,755,846	25,937,393	-1.13%
2025-04-16	1.84	1.87	1.75	1.77	1.77	qfq	28,331,200	51,046,010	1.72%
2025-04-15	1.77	1.78	1.72	1.74	1.74	qfq	10,977,361	19,096,797	-1.69%
2025-04-14	1.75	1.78	1.74	1.77	1.77	qfq	15,013,762	26,478,279	1.72%
2025-04-11	1.72	1.75	1.70	1.74	1.74	qfq	13,976,971	24,261,682	0.00%
2025-04-10	1.72	1.75	1.71	1.74	1.74	qfq	20,912,065	36,317,498	1.75%
2025-04-09	1.67	1.71	1.58	1.71	1.71	qfq	22,409,852	37,067,421	2.40%
2025-04-08	1.59	1.69	1.59	1.67	1.67	qfq	19,446,000	32,369,154	0.60%
2025-04-07	1.74	1.77	1.66	1.66	1.66	qfq	36,574,950	61,841,886	-9.78%
2025-04-03	1.81	1.84	1.80	1.84	1.84	qfq	13,088,561	23,910,850	1.10%
2025-04-02	1.82	1.83	1.81	1.82	1.82	qfq	7,433,400	13,535,891	0.00%
2025-04-01	1.82	1.84	1.82	1.82	1.82	qfq	11,840,700	21,657,673	0.55%
2025-03-31	1.85	1.85	1.80	1.81	1.81	qfq	24,910,652	45,295,265	-2.69%
2025-03-28	1.91	1.91	1.85	1.86	1.86	qfq	24,677,600	46,353,447	-2.11%
2025-03-27	1.94	1.94	1.90	1.90	1.90	qfq	24,243,500	46,431,131	-2.56%
2025-03-26	1.94	1.98	1.93	1.95	1.95	qfq	30,635,661	59,747,050	-0.51%
2025-03-25	1.96	2.01	1.94	1.96	1.96	qfq	50,523,461	99,455,356	-1.51%
2025-03-24	1.95	2.07	1.90	1.99	1.99	qfq	82,537,106	163,518,317	2.05%
2025-03-21	1.90	1.99	1.90	1.95	1.95	qfq	58,460,688	114,422,246	2.63%
2025-03-20	1.88	1.93	1.88	1.90	1.90	qfq	21,221,935	40,544,009	0.53%
2025-03-19	1.90	1.90	1.88	1.89	1.89	qfq	13,029,308	24,615,391	-0.53%
2025-03-18	1.92	1.93	1.89	1.90	1.90	qfq	16,702,458	31,709,630	-1.04%
2025-03-17	1.93	1.94	1.91	1.92	1.92	qfq	25,693,133	49,521,631	0.00%
2025-03-14	1.90	1.93	1.88	1.92	1.92	qfq	24,063,440	45,851,893	1.05%
2025-03-13	1.90	1.91	1.86	1.90	1.90	qfq	23,363,535	44,061,636	0.00%
2025-03-12	1.92	1.94	1.89	1.90	1.90	qfq	24,177,526	46,140,497	-1.04%
2025-03-11	1.91	1.93	1.89	1.92	1.92	qfq	16,932,297	32,341,977	-0.52%
2025-03-10	1.91	1.97	1.90	1.93	1.93	qfq	30,523,736	59,136,742	0.52%
2025-03-07	1.93	1.97	1.92	1.92	1.92	qfq	37,966,711	73,889,987	-1.54%
2025-03-06	1.98	1.99	1.93	1.95	1.95	qfq	60,238,710	117,341,240	-3.47%
2025-03-05	1.91	2.09	1.82	2.02	2.02	qfq	83,503,973	162,091,567	5.76%
2025-03-04	1.95	1.96	1.91	1.91	1.91	qfq	31,722,610	61,239,698	-0.52%
2025-03-03	1.92	2.04	1.91	1.92	1.92	qfq	53,122,389	103,936,597	-0.52%
2025-02-28	1.91	1.99	1.90	1.93	1.93	qfq	68,697,226	133,968,173	1.05%
2025-02-27	1.93	1.94	1.88	1.91	1.91	qfq	36,422,110	69,272,326	-1.04%
2025-02-26	1.81	1.94	1.81	1.93	1.93	qfq	64,144,057	121,136,466	6.04%
2025-02-25	1.82	1.84	1.80	1.82	1.82	qfq	18,504,766	33,778,441	0.00%
2025-02-24	1.80	1.85	1.79	1.82	1.82	qfq	20,084,747	36,666,672	1.11%
2025-02-21	1.82	1.82	1.78	1.80	1.80	qfq	15,573,609	27,974,558	-0.55%
2025-02-20	1.79	1.83	1.78	1.81	1.81	qfq	16,380,954	29,682,617	1.12%
2025-02-19	1.80	1.82	1.78	1.79	1.79	qfq	17,350,900	31,136,855	-0.56%
2025-02-18	1.84	1.84	1.80	1.80	1.80	qfq	20,855,616	37,948,435	-2.70%
2025-02-17	1.82	1.86	1.81	1.85	1.85	qfq	21,217,724	38,958,233	1.65%
2025-02-14	1.86	1.87	1.81	1.82	1.82	qfq	22,382,427	40,943,761	-2.15%
2025-02-13	1.86	1.89	1.85	1.86	1.86	qfq	25,307,400	47,315,995	0.00%
2025-02-12	1.86	1.88	1.84	1.86	1.86	qfq	19,762,500	36,750,609	-0.53%
2025-02-11	1.93	1.93	1.85	1.87	1.87	qfq	29,069,100	54,464,205	-2.09%
2025-02-10	1.88	1.93	1.86	1.91	1.91	qfq	43,292,279	82,322,522	1.06%
2025-02-07	1.84	1.91	1.81	1.89	1.89	qfq	46,085,497	86,032,704	2.72%
2025-02-06	1.77	1.91	1.77	1.84	1.84	qfq	47,629,620	88,050,374	3.37%
2025-02-05	1.80	1.84	1.76	1.78	1.78	qfq	35,436,041	63,374,711	-2.20%
2025-01-27	1.82	1.91	1.79	1.82	1.82	qfq	65,731,420	121,932,995	4.60%
2025-01-24	1.71	1.75	1.70	1.74	1.74	qfq	25,486,415	43,853,775	0.58%
2025-01-23	1.75	1.79	1.73	1.73	1.73	qfq	19,729,764	34,639,916	-1.14%
2025-01-22	1.75	1.76	1.72	1.75	1.75	qfq	16,392,030	28,478,433	0.00%
2025-01-21	1.81	1.81	1.75	1.75	1.75	qfq	15,245,300	27,003,468	-2.78%
2025-01-20	1.79	1.84	1.74	1.80	1.80	qfq	26,326,200	47,259,134	1.12%
2025-01-17	1.78	1.79	1.75	1.78	1.78	qfq	19,431,437	34,419,278	0.00%
2025-01-16	1.76	1.82	1.76	1.78	1.78	qfq	24,512,500	43,901,149	1.14%
2025-01-15	1.78	1.78	1.74	1.76	1.76	qfq	16,743,297	29,408,196	-0.56%
2025-01-14	1.71	1.78	1.71	1.77	1.77	qfq	25,914,310	45,242,442	3.51%
2025-01-13	1.69	1.72	1.66	1.71	1.71	qfq	17,872,527	30,270,783	-0.58%
2025-01-10	1.78	1.78	1.71	1.72	1.72	qfq	23,726,100	41,149,032	-2.82%
2025-01-09	1.75	1.78	1.74	1.77	1.77	qfq	19,030,948	33,649,102	0.00%
2025-01-08	1.77	1.78	1.71	1.77	1.77	qfq	28,330,028	49,549,049	-0.56%
2025-01-07	1.75	1.78	1.73	1.78	1.78	qfq	29,900,921	52,441,604	1.14%
2025-01-06	1.76	1.78	1.71	1.76	1.76	qfq	30,326,200	53,003,877	-1.68%
2025-01-03	1.81	1.84	1.76	1.79	1.79	qfq	34,291,900	61,716,400	-1.65%
2025-01-02	1.87	1.89	1.80	1.82	1.82	qfq	31,909,662	58,949,555	-2.15%
2024-12-31	1.91	1.93	1.85	1.86	1.86	qfq	27,631,327	52,132,921	-2.62%
2024-12-30	1.96	1.96	1.89	1.91	1.91	qfq	30,728,660	58,604,525	-2.55%
2024-12-27	1.95	1.99	1.94	1.96	1.96	qfq	32,863,608	64,727,094	0.51%
2024-12-26	1.96	1.98	1.93	1.95	1.95	qfq	30,992,977	60,458,661	0.52%
2024-12-25	2.02	2.04	1.93	1.94	1.94	qfq	45,390,801	88,893,857	-4.90%
2024-12-24	2.06	2.09	1.99	2.04	2.04	qfq	60,004,448	121,351,314	-0.97%
2024-12-23	2.19	2.21	2.05	2.06	2.06	qfq	75,008,190	156,334,759	-5.50%
2024-12-20	2.28	2.31	2.16	2.18	2.18	qfq	105,774,376	232,833,204	-4.80%
2024-12-19	2.28	2.45	2.22	2.29	2.29	qfq	185,784,280	433,156,178	0.44%
2024-12-18	2.02	2.28	2.02	2.28	2.28	qfq	83,847,359	187,642,043	10.14%
2024-12-17	2.28	2.30	2.07	2.07	2.07	qfq	126,334,618	267,948,060	-10.00%
2024-12-16	2.33	2.50	2.26	2.30	2.30	qfq	230,178,864	543,326,697	-0.43%
2024-12-13	2.31	2.31	2.31	2.31	2.31	qfq	54,359,378	125,570,163	10.00%
2024-12-12	2.14	2.15	2.07	2.10	2.10	qfq	41,032,540	86,256,560	-1.87%
2024-12-11	2.04	2.15	2.02	2.14	2.14	qfq	79,742,018	168,714,804	4.39%
2024-12-10	2.11	2.15	2.03	2.05	2.05	qfq	57,325,885	119,296,463	-0.49%
2024-12-09	2.10	2.16	2.03	2.06	2.06	qfq	51,142,653	106,560,169	-0.96%
2024-12-06	2.02	2.12	2.00	2.08	2.08	qfq	60,662,150	125,182,940	2.97%
2024-12-05	1.95	2.02	1.94	2.02	2.02	qfq	43,982,781	87,348,149	3.06%
2024-12-04	1.95	2.03	1.93	1.96	1.96	qfq	38,701,424	76,284,454	0.00%
2024-12-03	1.98	2.00	1.93	1.96	1.96	qfq	34,718,061	67,962,605	-1.01%
2024-12-02	1.86	2.04	1.85	1.98	1.98	qfq	66,403,774	129,838,796	6.45%
2024-11-29	1.88	1.89	1.83	1.86	1.86	qfq	24,441,841	45,392,628	-1.06%
2024-11-28	1.84	1.90	1.83	1.88	1.88	qfq	29,253,054	54,761,223	2.17%
2024-11-27	1.81	1.85	1.76	1.84	1.84	qfq	25,624,701	46,202,403	1.10%
2024-11-26	1.86	1.87	1.81	1.82	1.82	qfq	20,303,900	37,210,914	-1.62%
2024-11-25	1.83	1.88	1.81	1.85	1.85	qfq	20,496,188	37,807,354	1.09%
2024-11-22	1.89	1.95	1.83	1.83	1.83	qfq	32,525,030	61,695,253	-3.68%
2024-11-21	1.91	1.93	1.87	1.90	1.90	qfq	17,017,300	32,320,514	-0.52%
2024-11-20	1.87	1.93	1.86	1.91	1.91	qfq	23,800,772	45,178,259	1.06%
2024-11-19	1.90	1.90	1.82	1.89	1.89	qfq	38,299,106	71,019,545	-1.05%
2024-11-18	1.89	1.97	1.88	1.91	1.91	qfq	44,260,909	85,505,819	2.14%
2024-11-15	1.90	1.92	1.85	1.87	1.87	qfq	30,567,262	57,832,726	-2.09%
2024-11-14	1.97	1.98	1.90	1.91	1.91	qfq	25,789,513	49,876,874	-3.05%
2024-11-13	1.98	2.01	1.93	1.97	1.97	qfq	36,355,488	71,401,888	-1.50%
2024-11-12	2.03	2.04	1.97	2.00	2.00	qfq	45,014,200	90,330,675	-1.48%
2024-11-11	2.08	2.09	2.00	2.03	2.03	qfq	50,864,967	103,165,867	-2.87%
2024-11-08	2.12	2.15	2.06	2.09	2.09	qfq	67,542,300	141,870,460	-0.95%
2024-11-07	2.04	2.17	2.01	2.11	2.11	qfq	93,149,017	194,805,939	1.93%
2024-11-06	2.10	2.10	2.01	2.07	2.07	qfq	84,062,141	172,338,907	-1.90%
2024-11-05	1.98	2.21	1.98	2.11	2.11	qfq	118,455,538	248,547,255	2.93%
2024-11-04	2.30	2.30	2.03	2.05	2.05	qfq	154,200,358	319,778,587	-9.29%
2024-11-01	2.04	2.26	1.99	2.26	2.26	qfq	176,253,161	382,959,361	10.24%
2024-10-31	1.90	2.05	1.83	2.05	2.05	qfq	111,918,454	219,438,762	6.22%
2024-10-30	1.79	1.98	1.78	1.93	1.93	qfq	80,331,472	152,902,998	4.89%
2024-10-29	2.05	2.05	1.82	1.84	1.84	qfq	124,002,385	239,755,353	-1.60%
2024-10-28	1.77	1.87	1.77	1.87	1.87	qfq	54,945,792	101,364,648	10.00%
2024-10-25	1.66	1.74	1.66	1.70	1.70	qfq	30,180,738	51,066,873	2.41%
2024-10-24	1.65	1.66	1.64	1.66	1.66	qfq	9,280,223	15,304,549	0.00%
2024-10-23	1.62	1.69	1.62	1.66	1.66	qfq	23,380,449	38,834,069	1.84%
2024-10-22	1.61	1.64	1.60	1.63	1.63	qfq	13,271,645	21,577,256	0.62%
2024-10-21	1.63	1.63	1.60	1.62	1.62	qfq	14,726,300	23,803,319	-0.61%
2024-10-18	1.61	1.64	1.58	1.63	1.63	qfq	20,195,410	32,459,768	1.24%
2024-10-17	1.66	1.67	1.61	1.61	1.61	qfq	18,413,361	30,027,419	-3.01%
2024-10-16	1.60	1.66	1.59	1.66	1.66	qfq	25,340,264	41,536,882	3.11%
2024-10-15	1.64	1.65	1.61	1.61	1.61	qfq	13,480,731	21,924,584	-2.42%
2024-10-14	1.63	1.66	1.62	1.65	1.65	qfq	15,967,517	26,223,842	1.85%
2024-10-11	1.67	1.69	1.61	1.62	1.62	qfq	19,597,659	32,355,432	-2.99%
2024-10-10	1.64	1.71	1.60	1.67	1.67	qfq	29,526,765	49,069,481	1.83%
2024-10-09	1.79	1.79	1.64	1.64	1.64	qfq	42,628,142	72,438,206	-9.89%
2024-10-08	1.96	1.96	1.75	1.82	1.82	qfq	84,163,005	155,933,697	1.68%
2024-09-30	1.73	1.82	1.67	1.79	1.79	qfq	84,354,570	147,559,979	7.83%
2024-09-27	1.64	1.67	1.60	1.66	1.66	qfq	44,628,204	72,830,510	1.22%
2024-09-26	1.53	1.64	1.52	1.64	1.64	qfq	75,491,049	120,923,913	3.14%
2024-09-25	1.64	1.69	1.58	1.59	1.59	qfq	95,634,583	157,192,694	3.25%
2024-09-24	1.39	1.54	1.38	1.54	1.54	qfq	41,547,237	62,478,680	10.00%
2024-09-23	1.36	1.43	1.33	1.40	1.40	qfq	16,154,676	22,306,131	2.94%
2024-09-20	1.36	1.37	1.35	1.36	1.36	qfq	5,730,671	7,764,265	0.00%
2024-09-19	1.34	1.37	1.33	1.36	1.36	qfq	8,247,889	11,166,746	2.26%
2024-09-18	1.35	1.35	1.32	1.33	1.33	qfq	5,288,112	7,042,201	-2.21%
2024-09-13	1.30	1.36	1.30	1.36	1.36	qfq	10,291,363	13,682,094	4.62%
2024-09-12	1.30	1.32	1.29	1.30	1.30	qfq	3,391,966	4,441,402	0.00%
2024-09-11	1.32	1.32	1.29	1.30	1.30	qfq	5,633,000	7,326,193	-1.52%
2024-09-10	1.32	1.33	1.31	1.32	1.32	qfq	6,173,229	8,131,924	-0.75%
2024-09-09	1.35	1.35	1.32	1.33	1.33	qfq	6,448,827	8,562,008	-1.48%
2024-09-06	1.36	1.37	1.35	1.35	1.35	qfq	4,811,349	6,528,811	-0.74%
2024-09-05	1.35	1.37	1.35	1.36	1.36	qfq	3,891,623	5,281,677	-0.73%
2024-09-04	1.37	1.37	1.35	1.37	1.37	qfq	8,325,100	11,313,155	-0.72%
2024-09-03	1.38	1.39	1.36	1.38	1.38	qfq	4,976,261	6,839,589	0.00%
2024-09-02	1.40	1.40	1.38	1.38	1.38	qfq	4,588,500	6,363,432	-0.72%
2024-08-30	1.38	1.41	1.37	1.39	1.39	qfq	7,136,450	9,953,312	0.72%
2024-08-29	1.39	1.39	1.37	1.38	1.38	qfq	2,148,600	2,965,000	0.00%
2024-08-28	1.38	1.39	1.37	1.38	1.38	qfq	2,124,625	2,930,214	0.00%
2024-08-27	1.40	1.40	1.37	1.38	1.38	qfq	3,478,900	4,809,163	-1.43%
2024-08-26	1.38	1.41	1.38	1.40	1.40	qfq	4,806,562	6,697,999	0.72%
2024-08-23	1.39	1.39	1.37	1.39	1.39	qfq	4,305,900	5,938,713	0.72%
2024-08-22	1.40	1.41	1.38	1.38	1.38	qfq	5,274,800	7,333,873	-1.43%
2024-08-21	1.40	1.41	1.39	1.40	1.40	qfq	4,559,127	6,378,978	0.00%
2024-08-20	1.42	1.42	1.40	1.40	1.40	qfq	4,145,600	5,841,546	-1.41%
2024-08-19	1.42	1.43	1.41	1.42	1.42	qfq	4,191,077	5,946,339	0.00%
2024-08-16	1.44	1.45	1.41	1.42	1.42	qfq	7,069,000	10,101,528	-0.70%
2024-08-15	1.42	1.44	1.40	1.43	1.43	qfq	8,604,123	12,225,309	0.70%
2024-08-14	1.43	1.43	1.41	1.42	1.42	qfq	3,157,800	4,486,592	-0.70%
2024-08-13	1.43	1.44	1.42	1.43	1.43	qfq	4,060,562	5,800,952	0.70%
2024-08-12	1.43	1.43	1.41	1.42	1.42	qfq	3,861,100	5,487,381	-0.70%
2024-08-09	1.44	1.45	1.43	1.43	1.43	qfq	4,645,820	6,685,831	-0.69%
2024-08-08	1.41	1.44	1.41	1.44	1.44	qfq	4,958,128	7,069,875	1.41%
2024-08-07	1.43	1.43	1.41	1.42	1.42	qfq	4,462,362	6,336,939	0.00%
2024-08-06	1.42	1.44	1.41	1.42	1.42	qfq	6,437,100	9,150,929	0.00%
2024-08-05	1.43	1.45	1.42	1.42	1.42	qfq	8,040,209	11,499,839	-1.39%
2024-08-02	1.44	1.46	1.44	1.44	1.44	qfq	4,981,108	7,207,255	-0.69%
2024-08-01	1.45	1.47	1.44	1.45	1.45	qfq	7,679,900	11,165,803	-0.68%
2024-07-31	1.43	1.46	1.41	1.46	1.46	qfq	9,457,177	13,629,033	2.82%
2024-07-30	1.42	1.43	1.41	1.42	1.42	qfq	3,225,801	4,570,759	0.00%
2024-07-29	1.41	1.42	1.40	1.42	1.42	qfq	4,015,344	5,668,341	0.71%
2024-07-26	1.39	1.41	1.39	1.41	1.41	qfq	4,332,968	6,074,988	1.44%
2024-07-25	1.39	1.40	1.38	1.39	1.39	qfq	3,904,410	5,428,289	0.00%
2024-07-24	1.41	1.42	1.38	1.39	1.39	qfq	8,947,278	12,480,238	-1.42%
2024-07-23	1.43	1.44	1.41	1.41	1.41	qfq	5,768,754	8,201,919	-0.70%
2024-07-22	1.43	1.44	1.42	1.42	1.42	qfq	4,069,851	5,798,074	-0.70%
2024-07-19	1.44	1.44	1.41	1.43	1.43	qfq	4,135,900	5,896,369	-0.69%
2024-07-18	1.44	1.44	1.41	1.44	1.44	qfq	5,239,836	7,475,821	0.70%
2024-07-17	1.45	1.45	1.43	1.43	1.43	qfq	3,839,975	5,518,653	-0.69%
2024-07-16	1.46	1.46	1.44	1.44	1.44	qfq	3,533,900	5,109,852	-0.69%
2024-07-15	1.47	1.47	1.44	1.45	1.45	qfq	6,456,319	9,386,793	-0.68%
2024-07-12	1.47	1.49	1.45	1.46	1.46	qfq	11,330,200	16,631,457	-0.68%
2024-07-11	1.43	1.47	1.43	1.47	1.47	qfq	8,317,971	12,089,983	3.52%
2024-07-10	1.45	1.45	1.41	1.42	1.42	qfq	6,400,906	9,144,400	-2.07%
2024-07-09	1.46	1.46	1.40	1.45	1.45	qfq	6,096,276	8,726,727	0.69%
2024-07-08	1.47	1.48	1.44	1.44	1.44	qfq	5,887,564	8,565,775	-2.70%
2024-07-05	1.45	1.48	1.44	1.48	1.48	qfq	7,613,510	11,177,481	1.37%
2024-07-04	1.49	1.50	1.45	1.46	1.46	qfq	8,542,064	12,600,056	-2.67%
2024-07-03	1.48	1.52	1.47	1.50	1.50	qfq	10,239,375	15,394,725	1.35%
2024-07-02	1.45	1.50	1.45	1.48	1.48	qfq	10,141,300	15,012,028	2.07%
2024-07-01	1.43	1.46	1.42	1.45	1.45	qfq	7,176,324	10,380,463	1.40%
2024-06-28	1.42	1.45	1.41	1.43	1.43	qfq	8,178,100	11,689,769	-0.69%
2024-06-27	1.44	1.48	1.43	1.44	1.44	qfq	11,519,450	16,749,281	-1.37%
2024-06-26	1.41	1.46	1.40	1.46	1.46	qfq	17,941,051	25,789,462	5.04%
2024-06-25	1.40	1.43	1.37	1.39	1.39	qfq	16,655,333	23,197,938	-2.11%
2024-06-24	1.50	1.50	1.41	1.42	1.42	qfq	17,855,561	25,848,592	-6.58%
2024-06-21	1.50	1.53	1.49	1.52	1.52	qfq	6,266,610	9,503,877	0.00%
2024-06-20	1.57	1.58	1.51	1.52	1.52	qfq	14,276,600	21,958,743	-3.18%
2024-06-19	1.57	1.59	1.56	1.57	1.57	qfq	4,455,163	7,009,803	-0.63%
2024-06-18	1.56	1.59	1.55	1.58	1.58	qfq	7,048,472	11,084,475	0.64%
2024-06-17	1.58	1.58	1.55	1.57	1.57	qfq	6,343,863	9,907,473	-1.26%
2024-06-14	1.57	1.59	1.56	1.59	1.59	qfq	8,878,061	14,001,268	1.92%
2024-06-13	1.59	1.59	1.55	1.56	1.56	qfq	5,004,700	7,833,765	-1.27%
2024-06-12	1.57	1.59	1.56	1.58	1.58	qfq	5,427,572	8,552,284	0.00%
2024-06-11	1.59	1.60	1.55	1.58	1.58	qfq	8,942,310	14,011,354	-1.25%
2024-06-07	1.57	1.60	1.57	1.60	1.60	qfq	8,949,806	14,173,668	2.56%
2024-06-06	1.62	1.64	1.55	1.56	1.56	qfq	20,089,200	31,587,680	-4.29%
2024-06-05	1.65	1.65	1.62	1.63	1.63	qfq	5,808,500	9,471,619	-0.61%
2024-06-04	1.63	1.65	1.61	1.64	1.64	qfq	7,220,104	11,775,982	0.00%
2024-06-03	1.69	1.70	1.62	1.64	1.64	qfq	18,731,079	30,942,859	-2.96%
2024-05-31	1.70	1.71	1.69	1.69	1.69	qfq	11,836,594	20,086,832	-1.17%
2024-05-30	1.71	1.74	1.70	1.71	1.71	qfq	16,741,500	28,789,689	0.59%
2024-05-29	1.70	1.72	1.70	1.70	1.70	qfq	8,458,928	14,425,184	-0.58%
2024-05-28	1.72	1.72	1.70	1.71	1.71	qfq	7,516,900	12,851,773	-0.58%
2024-05-27	1.72	1.72	1.70	1.72	1.72	qfq	7,777,589	13,311,827	0.58%
2024-05-24	1.73	1.74	1.71	1.71	1.71	qfq	9,740,120	16,785,363	-0.58%
2024-05-23	1.75	1.76	1.71	1.72	1.72	qfq	16,771,310	29,002,671	-2.27%
2024-05-22	1.74	1.77	1.73	1.76	1.76	qfq	17,243,199	30,344,117	1.15%
2024-05-21	1.75	1.76	1.73	1.74	1.74	qfq	14,231,254	24,792,395	-1.14%
2024-05-20	1.77	1.78	1.75	1.76	1.76	qfq	18,593,872	32,817,229	-0.56%
2024-05-17	1.75	1.78	1.72	1.77	1.77	qfq	31,653,922	55,053,942	0.57%
2024-05-16	1.70	1.83	1.70	1.76	1.76	qfq	42,563,811	74,700,942	3.53%
2024-05-15	1.71	1.72	1.69	1.70	1.70	qfq	9,896,128	16,871,680	-0.58%
2024-05-14	1.72	1.72	1.70	1.71	1.71	qfq	9,344,656	15,967,749	0.00%
2024-05-13	1.73	1.74	1.70	1.71	1.71	qfq	17,288,009	29,616,289	-1.72%
2024-05-10	1.74	1.75	1.72	1.74	1.74	qfq	8,900,182	15,411,250	0.00%
2024-05-09	1.72	1.75	1.71	1.74	1.74	qfq	14,507,870	25,175,081	1.16%
2024-05-08	1.75	1.75	1.72	1.72	1.72	qfq	10,311,241	17,809,517	-1.71%
2024-05-07	1.75	1.76	1.73	1.75	1.75	qfq	17,055,277	29,729,822	-0.57%
2024-05-06	1.76	1.76	1.74	1.76	1.76	qfq	21,844,305	38,226,574	1.15%
2024-04-30	1.79	1.79	1.73	1.74	1.74	qfq	23,362,136	41,065,257	-3.33%
2024-04-29	1.74	1.80	1.73	1.80	1.80	qfq	28,545,710	50,665,833	2.86%
2024-04-26	1.73	1.76	1.71	1.75	1.75	qfq	19,076,010	33,077,457	1.16%
2024-04-25	1.73	1.76	1.72	1.73	1.73	qfq	14,510,878	25,212,629	0.00%
2024-04-24	1.73	1.73	1.70	1.73	1.73	qfq	11,733,816	20,169,942	0.58%
2024-04-23	1.73	1.74	1.71	1.72	1.72	qfq	14,312,208	24,619,378	-0.58%
2024-04-22	1.78	1.79	1.73	1.73	1.73	qfq	19,245,278	33,574,412	-2.81%
2024-04-19	1.75	1.81	1.75	1.78	1.78	qfq	22,872,800	40,733,661	0.56%
2024-04-18	1.76	1.77	1.74	1.77	1.77	qfq	23,547,105	41,432,717	0.57%
2024-04-17	1.71	1.77	1.71	1.76	1.76	qfq	28,584,800	49,991,465	3.53%
2024-04-16	1.80	1.80	1.70	1.70	1.70	qfq	36,688,725	63,867,809	-6.08%
2024-04-15	1.86	1.87	1.74	1.81	1.81	qfq	40,504,135	73,243,200	-3.21%
2024-04-12	1.89	1.90	1.86	1.87	1.87	qfq	29,236,100	54,920,729	-2.09%
2024-04-11	1.88	1.94	1.86	1.91	1.91	qfq	33,072,307	63,002,872	0.53%
2024-04-10	1.96	1.97	1.88	1.90	1.90	qfq	47,083,668	90,414,224	-3.06%
2024-04-09	1.96	1.99	1.94	1.96	1.96	qfq	44,163,411	86,655,399	-1.01%
2024-04-08	2.04	2.07	1.96	1.98	1.98	qfq	75,857,778	152,619,132	-3.41%
2024-04-03	2.21	2.22	2.02	2.05	2.05	qfq	124,618,848	257,317,771	-7.66%
2024-04-02	2.21	2.22	2.12	2.22	2.22	qfq	55,482,919	122,165,462	9.90%
2024-04-01	1.92	2.02	1.92	2.02	2.02	qfq	51,967,580	104,242,773	9.78%
2024-03-29	1.83	1.84	1.81	1.84	1.84	qfq	17,125,154	31,339,579	0.55%
2024-03-28	1.82	1.84	1.81	1.83	1.83	qfq	17,695,981	32,263,670	0.55%
2024-03-27	1.85	1.86	1.82	1.82	1.82	qfq	16,657,800	30,570,508	-1.62%
2024-03-26	1.85	1.86	1.82	1.85	1.85	qfq	16,518,062	30,256,030	0.00%
2024-03-25	1.83	1.88	1.82	1.85	1.85	qfq	27,655,013	51,419,957	0.54%
2024-03-22	1.86	1.88	1.83	1.84	1.84	qfq	19,059,905	35,268,036	-1.08%
2024-03-21	1.85	1.88	1.84	1.86	1.86	qfq	24,391,896	45,374,022	0.54%
2024-03-20	1.85	1.86	1.82	1.85	1.85	qfq	19,707,001	36,221,561	0.00%
2024-03-19	1.84	1.90	1.82	1.85	1.85	qfq	32,256,900	60,072,158	0.00%
2024-03-18	1.88	1.89	1.81	1.85	1.85	qfq	41,843,207	76,801,736	-2.12%
2024-03-15	1.81	1.89	1.80	1.89	1.89	qfq	38,906,521	71,655,669	5.00%
2024-03-14	1.79	1.84	1.78	1.80	1.80	qfq	22,299,953	40,312,926	0.00%
2024-03-13	1.80	1.81	1.78	1.80	1.80	qfq	17,301,624	31,073,000	0.00%
2024-03-12	1.78	1.80	1.76	1.80	1.80	qfq	17,216,400	30,668,372	1.12%
2024-03-11	1.76	1.79	1.75	1.78	1.78	qfq	11,553,844	20,455,701	1.14%
2024-03-08	1.78	1.79	1.73	1.76	1.76	qfq	14,832,100	26,095,152	-1.12%
2024-03-07	1.75	1.81	1.75	1.78	1.78	qfq	22,050,088	39,426,958	1.14%
2024-03-06	1.71	1.77	1.71	1.76	1.76	qfq	14,495,326	25,353,447	1.73%
2024-03-05	1.76	1.77	1.72	1.73	1.73	qfq	16,604,913	28,807,099	-1.70%
2024-03-04	1.78	1.79	1.75	1.76	1.76	qfq	14,038,200	24,756,474	-1.68%
2024-03-01	1.80	1.82	1.76	1.79	1.79	qfq	21,848,126	38,989,136	-1.10%
2024-02-29	1.77	1.81	1.75	1.81	1.81	qfq	23,760,400	42,436,567	1.69%
2024-02-28	1.84	1.91	1.77	1.78	1.78	qfq	38,388,456	71,038,777	-3.26%
2024-02-27	1.80	1.85	1.79	1.84	1.84	qfq	16,977,986	31,036,279	2.22%
2024-02-26	1.80	1.82	1.78	1.80	1.80	qfq	18,970,316	34,244,446	0.00%
2024-02-23	1.79	1.81	1.76	1.80	1.80	qfq	18,770,795	33,604,949	0.56%
2024-02-22	1.78	1.80	1.76	1.79	1.79	qfq	16,298,714	29,035,126	1.13%
2024-02-21	1.73	1.81	1.71	1.77	1.77	qfq	25,317,720	44,868,818	1.72%
2024-02-20	1.72	1.75	1.70	1.74	1.74	qfq	21,282,978	36,712,861	0.58%
2024-02-19	1.71	1.77	1.70	1.73	1.73	qfq	37,992,929	65,791,907	1.76%
2024-02-08	1.64	1.70	1.60	1.70	1.70	qfq	45,081,436	74,453,224	4.94%
2024-02-07	1.66	1.67	1.58	1.62	1.62	qfq	46,877,149	75,869,779	-2.99%
2024-02-06	1.62	1.71	1.54	1.67	1.67	qfq	43,313,416	69,571,450	1.83%
2024-02-05	1.80	1.80	1.63	1.64	1.64	qfq	38,172,264	64,115,490	-9.39%
2024-02-02	1.87	1.91	1.72	1.81	1.81	qfq	37,229,625	67,961,470	-4.23%
2024-02-01	1.94	1.94	1.87	1.89	1.89	qfq	26,809,943	51,043,027	-2.58%
2024-01-31	1.99	2.03	1.93	1.94	1.94	qfq	22,885,937	45,138,185	-3.00%
2024-01-30	2.05	2.07	2.00	2.00	2.00	qfq	18,536,800	37,751,104	-1.96%
2024-01-29	2.09	2.10	2.03	2.04	2.04	qfq	21,306,200	43,999,801	-2.39%
2024-01-26	2.02	2.10	2.01	2.09	2.09	qfq	26,342,204	54,542,360	3.47%
2024-01-25	1.93	2.03	1.92	2.02	2.02	qfq	24,311,336	48,304,182	4.12%
2024-01-24	1.91	1.95	1.85	1.94	1.94	qfq	26,767,844	51,070,159	2.11%
2024-01-23	1.88	1.91	1.85	1.90	1.90	qfq	21,921,932	41,316,270	0.53%
2024-01-22	1.99	2.00	1.86	1.89	1.89	qfq	32,291,431	62,621,834	-5.03%
2024-01-19	2.00	2.02	1.97	1.99	1.99	qfq	17,279,122	34,549,806	-1.00%
2024-01-18	2.03	2.04	1.95	2.01	2.01	qfq	30,910,271	61,288,562	-1.47%
2024-01-17	2.10	2.11	2.04	2.04	2.04	qfq	19,238,500	39,813,690	-2.86%
2024-01-16	2.13	2.14	2.08	2.10	2.10	qfq	18,685,430	39,260,532	-1.41%
2024-01-15	2.13	2.15	2.10	2.13	2.13	qfq	12,872,316	27,364,353	-0.47%
2024-01-12	2.12	2.17	2.12	2.14	2.14	qfq	14,029,759	30,110,772	0.00%
2024-01-11	2.13	2.15	2.11	2.14	2.14	qfq	12,692,013	27,035,886	0.47%
2024-01-10	2.17	2.17	2.13	2.13	2.13	qfq	11,192,716	23,989,776	-1.84%
2024-01-09	2.13	2.17	2.11	2.17	2.17	qfq	12,831,162	27,561,879	1.88%
2024-01-08	2.18	2.18	2.13	2.13	2.13	qfq	17,621,162	37,862,364	-2.74%
2024-01-05	2.18	2.23	2.18	2.19	2.19	qfq	21,519,087	47,484,693	0.46%
2024-01-04	2.18	2.20	2.16	2.18	2.18	qfq	14,141,861	30,814,578	0.00%
2024-01-03	2.16	2.19	2.15	2.18	2.18	qfq	19,715,622	42,836,607	1.40%
2024-01-02	2.12	2.17	2.12	2.15	2.15	qfq	18,392,329	39,580,146	0.94%
2023-12-29	2.14	2.15	2.11	2.13	2.13	qfq	15,714,922	33,366,813	-0.47%
2023-12-28	2.11	2.15	2.09	2.14	2.14	qfq	13,907,961	29,582,808	1.42%
2023-12-27	2.08	2.12	2.07	2.11	2.11	qfq	14,494,117	30,435,405	1.44%
2023-12-26	2.11	2.13	2.08	2.08	2.08	qfq	11,752,892	24,687,598	-1.42%
2023-12-25	2.13	2.14	2.10	2.11	2.11	qfq	11,552,710	24,386,383	-1.40%
2023-12-22	2.16	2.16	2.12	2.14	2.14	qfq	14,853,811	31,770,056	-0.47%
2023-12-21	2.16	2.17	2.13	2.15	2.15	qfq	14,750,472	31,682,021	-0.46%
2023-12-20	2.18	2.20	2.16	2.16	2.16	qfq	13,201,771	28,783,308	-0.46%
2023-12-19	2.19	2.20	2.15	2.17	2.17	qfq	12,847,309	27,886,993	-0.91%
2023-12-18	2.23	2.24	2.17	2.19	2.19	qfq	18,187,600	40,139,336	-2.23%
2023-12-15	2.25	2.27	2.23	2.24	2.24	qfq	13,670,800	30,777,116	-0.44%
2023-12-14	2.22	2.26	2.21	2.25	2.25	qfq	12,907,543	28,910,567	1.81%
2023-12-13	2.23	2.24	2.21	2.21	2.21	qfq	10,656,963	23,719,348	-0.90%
2023-12-12	2.24	2.25	2.20	2.23	2.23	qfq	17,874,311	39,698,231	-0.89%
2023-12-11	2.23	2.25	2.18	2.25	2.25	qfq	29,605,613	65,576,139	0.90%
2023-12-08	2.26	2.28	2.23	2.23	2.23	qfq	25,473,072	57,451,156	-1.33%
2023-12-07	2.25	2.27	2.23	2.26	2.26	qfq	14,460,900	32,543,473	0.44%
2023-12-06	2.24	2.27	2.22	2.25	2.25	qfq	13,668,424	30,786,385	0.90%
2023-12-05	2.29	2.29	2.23	2.23	2.23	qfq	13,107,591	29,584,167	-2.62%
2023-12-04	2.29	2.31	2.27	2.29	2.29	qfq	14,120,979	32,327,778	0.00%
2023-12-01	2.27	2.32	2.26	2.29	2.29	qfq	21,768,538	50,044,648	1.33%
2023-11-30	2.27	2.29	2.23	2.26	2.26	qfq	15,491,018	35,003,472	-0.44%
2023-11-29	2.28	2.29	2.25	2.27	2.27	qfq	14,006,401	31,749,728	-0.44%
2023-11-28	2.27	2.28	2.24	2.28	2.28	qfq	13,282,415	30,035,418	0.44%
2023-11-27	2.27	2.28	2.24	2.27	2.27	qfq	16,332,762	36,883,937	-0.44%
2023-11-24	2.27	2.31	2.26	2.28	2.28	qfq	15,095,362	34,496,080	0.00%
2023-11-23	2.25	2.29	2.25	2.28	2.28	qfq	15,266,391	34,747,278	1.33%
2023-11-22	2.25	2.29	2.25	2.25	2.25	qfq	15,048,714	34,098,985	-0.44%
2023-11-21	2.26	2.30	2.25	2.26	2.26	qfq	21,253,307	48,370,128	0.89%
2023-11-20	2.25	2.28	2.23	2.24	2.24	qfq	19,984,829	44,846,482	0.00%
2023-11-17	2.27	2.28	2.24	2.24	2.24	qfq	17,716,456	39,993,164	-2.18%
2023-11-16	2.30	2.31	2.27	2.29	2.29	qfq	19,474,522	44,477,492	-0.87%
2023-11-15	2.26	2.32	2.25	2.31	2.31	qfq	32,537,778	74,594,904	3.13%
2023-11-14	2.30	2.31	2.22	2.24	2.24	qfq	28,548,462	64,169,391	-2.61%
2023-11-13	2.15	2.31	2.15	2.30	2.30	qfq	53,763,978	119,865,827	6.98%
2023-11-10	2.15	2.16	2.13	2.15	2.15	qfq	17,741,622	37,995,707	0.00%
2023-11-09	2.16	2.17	2.14	2.15	2.15	qfq	21,282,499	45,815,730	-0.92%
2023-11-08	2.19	2.19	2.15	2.17	2.17	qfq	22,793,029	49,286,520	-0.46%
2023-11-07	2.21	2.21	2.16	2.18	2.18	qfq	23,176,800	50,492,202	-1.80%
2023-11-06	2.28	2.28	2.20	2.22	2.22	qfq	27,646,817	61,304,196	-1.77%
2023-11-03	2.32	2.34	2.25	2.26	2.26	qfq	24,985,585	57,165,406	-1.31%
2023-11-02	2.35	2.36	2.27	2.29	2.29	qfq	28,263,044	65,181,052	-2.97%
2023-11-01	2.33	2.37	2.31	2.36	2.36	qfq	31,251,258	73,476,977	1.29%
2023-10-31	2.31	2.36	2.29	2.33	2.33	qfq	23,359,335	54,253,174	0.87%
2023-10-30	2.26	2.34	2.25	2.31	2.31	qfq	23,850,844	55,084,870	1.76%
2023-10-27	2.24	2.29	2.23	2.27	2.27	qfq	18,039,677	40,896,491	0.89%
2023-10-26	2.20	2.26	2.17	2.25	2.25	qfq	22,896,300	50,724,620	1.81%
2023-10-25	2.14	2.22	2.13	2.21	2.21	qfq	28,380,873	62,252,313	4.74%
2023-10-24	2.04	2.13	2.04	2.11	2.11	qfq	18,247,262	38,106,751	3.43%
2023-10-23	2.07	2.08	2.03	2.04	2.04	qfq	13,714,661	28,183,965	-1.92%
2023-10-20	2.09	2.12	2.08	2.08	2.08	qfq	9,467,851	19,824,677	-0.95%
2023-10-19	2.12	2.13	2.09	2.10	2.10	qfq	12,094,349	25,520,605	-0.94%
2023-10-18	2.16	2.17	2.12	2.12	2.12	qfq	11,083,823	23,709,885	-2.30%
2023-10-17	2.18	2.20	2.15	2.17	2.17	qfq	15,703,505	34,035,553	0.00%
2023-10-16	2.14	2.18	2.12	2.17	2.17	qfq	16,985,827	36,685,213	1.40%
2023-10-13	2.14	2.15	2.11	2.14	2.14	qfq	20,405,628	43,533,430	0.00%
2023-10-12	2.08	2.15	2.07	2.14	2.14	qfq	19,106,100	40,518,614	2.88%
2023-10-11	2.10	2.12	2.07	2.08	2.08	qfq	14,122,300	29,581,152	-1.42%
2023-10-10	2.13	2.14	2.10	2.11	2.11	qfq	20,050,323	42,452,341	-1.40%
2023-10-09	2.15	2.16	2.12	2.14	2.14	qfq	14,136,626	30,279,351	-0.47%
2023-09-28	2.15	2.16	2.13	2.15	2.15	qfq	14,354,200	30,829,284	0.47%
2023-09-27	2.17	2.18	2.14	2.14	2.14	qfq	15,226,721	32,779,137	-0.93%
2023-09-26	2.17	2.18	2.14	2.16	2.16	qfq	9,524,661	20,592,714	-0.46%
2023-09-25	2.19	2.19	2.15	2.17	2.17	qfq	18,124,050	39,324,466	-1.36%
2023-09-22	2.20	2.22	2.18	2.20	2.20	qfq	13,458,426	29,534,479	0.00%
2023-09-21	2.21	2.22	2.19	2.20	2.20	qfq	13,289,888	29,305,557	-0.45%
2023-09-20	2.22	2.23	2.19	2.21	2.21	qfq	19,711,514	43,645,385	-0.45%
2023-09-19	2.19	2.24	2.19	2.22	2.22	qfq	21,162,686	47,022,253	1.37%
2023-09-18	2.24	2.25	2.17	2.19	2.19	qfq	25,827,513	56,569,646	-2.23%
2023-09-15	2.18	2.26	2.17	2.24	2.24	qfq	36,916,650	82,015,789	3.23%
2023-09-14	2.13	2.18	2.12	2.17	2.17	qfq	25,514,200	55,036,427	1.40%
2023-09-13	2.12	2.17	2.11	2.14	2.14	qfq	23,240,437	49,890,922	0.47%
2023-09-12	2.12	2.14	2.10	2.13	2.13	qfq	17,851,982	37,951,103	0.47%
2023-09-11	2.12	2.14	2.10	2.12	2.12	qfq	15,490,100	32,813,203	0.00%
2023-09-08	2.13	2.14	2.10	2.12	2.12	qfq	15,104,201	32,025,524	-0.47%
2023-09-07	2.16	2.17	2.13	2.13	2.13	qfq	20,891,200	44,763,288	-1.84%
2023-09-06	2.22	2.22	2.16	2.17	2.17	qfq	23,446,137	51,000,220	-2.25%
2023-09-05	2.27	2.27	2.20	2.22	2.22	qfq	24,526,101	54,506,508	-2.20%
2023-09-04	2.18	2.29	2.18	2.27	2.27	qfq	33,944,723	76,356,266	4.61%
2023-09-01	2.14	2.20	2.13	2.17	2.17	qfq	19,075,569	41,372,868	1.40%
2023-08-31	2.16	2.18	2.12	2.14	2.14	qfq	16,803,301	36,023,889	-0.93%
2023-08-30	2.21	2.23	2.15	2.16	2.16	qfq	22,290,047	48,660,694	-2.26%
2023-08-29	2.25	2.26	2.20	2.21	2.21	qfq	29,864,846	66,288,436	-1.34%
2023-08-28	2.28	2.31	2.21	2.24	2.24	qfq	39,006,319	88,480,011	1.82%
2023-08-25	2.17	2.23	2.15	2.20	2.20	qfq	24,521,090	53,902,308	1.85%
2023-08-24	2.20	2.21	2.15	2.16	2.16	qfq	14,446,642	31,481,853	-1.37%
2023-08-23	2.22	2.22	2.18	2.19	2.19	qfq	12,850,904	28,289,993	-0.90%
2023-08-22	2.20	2.22	2.17	2.21	2.21	qfq	20,828,587	45,754,403	0.45%
2023-08-21	2.22	2.26	2.19	2.20	2.20	qfq	16,270,948	36,056,600	-0.45%
2023-08-18	2.25	2.28	2.21	2.21	2.21	qfq	14,561,657	32,613,849	-1.78%
2023-08-17	2.25	2.26	2.21	2.25	2.25	qfq	16,281,110	36,393,770	0.00%
2023-08-16	2.25	2.28	2.21	2.25	2.25	qfq	19,904,000	44,724,291	0.00%
2023-08-15	2.26	2.26	2.22	2.25	2.25	qfq	17,446,620	39,150,535	0.00%
2023-08-14	2.20	2.26	2.20	2.25	2.25	qfq	19,359,829	43,151,732	0.90%
2023-08-11	2.28	2.29	2.22	2.23	2.23	qfq	32,050,266	71,872,925	-2.62%
2023-08-10	2.27	2.31	2.25	2.29	2.29	qfq	22,383,461	51,106,331	0.00%
2023-08-09	2.28	2.31	2.25	2.29	2.29	qfq	29,836,477	68,091,745	1.33%
2023-08-08	2.28	2.31	2.26	2.26	2.26	qfq	22,666,577	51,547,120	-1.74%
2023-08-07	2.33	2.34	2.28	2.30	2.30	qfq	36,406,580	83,876,245	-1.71%
2023-08-04	2.37	2.41	2.34	2.34	2.34	qfq	50,629,569	119,771,884	-0.85%
2023-08-03	2.33	2.39	2.30	2.36	2.36	qfq	72,365,996	169,371,279	-1.26%
2023-08-02	2.46	2.46	2.34	2.39	2.39	qfq	156,091,743	371,315,072	-4.78%
2023-08-01	2.26	2.51	2.26	2.51	2.51	qfq	171,520,531	423,246,793	10.09%
2023-07-31	2.29	2.36	2.26	2.28	2.28	qfq	60,581,946	138,687,203	0.00%
2023-07-28	2.21	2.30	2.20	2.28	2.28	qfq	73,869,171	165,747,185	2.24%
2023-07-27	2.13	2.28	2.10	2.23	2.23	qfq	84,638,706	186,943,208	2.29%
2023-07-26	2.07	2.21	2.06	2.18	2.18	qfq	60,327,878	129,492,782	4.81%
2023-07-25	2.02	2.10	2.02	2.08	2.08	qfq	26,631,261	54,902,426	3.48%
2023-07-24	2.00	2.03	2.00	2.01	2.01	qfq	12,094,961	24,366,789	0.50%
2023-07-21	1.99	2.01	1.98	2.00	2.00	qfq	9,562,227	19,112,473	0.00%
2023-07-20	2.00	2.01	1.98	2.00	2.00	qfq	9,321,800	18,637,576	0.00%
2023-07-19	1.99	2.00	1.98	2.00	2.00	qfq	5,528,700	11,026,733	0.50%
2023-07-18	1.99	2.00	1.98	1.99	1.99	qfq	5,895,243	11,720,594	0.00%
2023-07-17	1.99	2.00	1.98	1.99	1.99	qfq	7,752,800	15,426,438	-0.50%