SECURITY DETAIL · RAW DATA

中安科600654.SH

ASSECNYSTOCK

最近收盘价2.552026-07-17

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）62,709,139

成交额（元）163,075,196

日线记录727

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 727 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 727 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	2.66	2.71	2.52	2.55	2.55	qfq	62,709,139	163,075,196	-4.49%
2026-07-16	2.62	2.72	2.59	2.67	2.67	qfq	59,389,438	158,627,643	0.75%
2026-07-15	2.55	2.65	2.55	2.65	2.65	qfq	65,009,813	169,940,244	3.52%
2026-07-14	2.51	2.58	2.46	2.56	2.56	qfq	51,391,345	129,897,253	1.19%
2026-07-13	2.66	2.69	2.50	2.53	2.53	qfq	75,557,181	193,665,603	-5.24%
2026-07-10	2.56	2.74	2.55	2.67	2.67	qfq	74,805,756	200,188,198	2.69%
2026-07-09	2.62	2.64	2.52	2.60	2.60	qfq	55,678,017	143,677,668	-0.38%
2026-07-08	2.57	2.63	2.52	2.61	2.61	qfq	50,456,899	130,554,726	1.56%
2026-07-07	2.65	2.67	2.56	2.57	2.57	qfq	41,345,500	107,823,635	-3.75%
2026-07-06	2.69	2.75	2.65	2.67	2.67	qfq	41,350,500	111,155,139	-1.84%
2026-07-03	2.69	2.75	2.67	2.72	2.72	qfq	51,608,397	139,902,751	0.74%
2026-07-02	2.74	2.89	2.69	2.70	2.70	qfq	72,045,142	199,694,584	-1.82%
2026-07-01	2.65	2.78	2.65	2.75	2.75	qfq	64,112,259	175,409,962	3.38%
2026-06-30	2.63	2.68	2.59	2.66	2.66	qfq	56,787,240	150,606,973	2.31%
2026-06-29	2.60	2.63	2.53	2.60	2.60	qfq	56,385,725	145,417,638	-0.38%
2026-06-26	2.68	2.72	2.61	2.61	2.61	qfq	58,274,246	154,072,306	-3.69%
2026-06-25	2.77	2.80	2.69	2.71	2.71	qfq	52,811,411	143,868,652	-1.81%
2026-06-24	2.89	2.89	2.72	2.76	2.76	qfq	75,450,100	209,612,509	-4.50%
2026-06-23	2.85	2.94	2.83	2.89	2.89	qfq	65,775,613	190,932,326	0.70%
2026-06-22	2.86	2.87	2.76	2.87	2.87	qfq	60,994,893	171,325,825	0.35%
2026-06-18	2.89	2.92	2.84	2.86	2.86	qfq	46,059,224	132,372,411	-1.38%
2026-06-17	2.95	2.96	2.87	2.90	2.90	qfq	41,993,502	122,092,740	-1.69%
2026-06-16	2.92	2.97	2.85	2.95	2.95	qfq	52,676,707	153,423,083	0.68%
2026-06-15	2.89	3.00	2.88	2.93	2.93	qfq	55,124,600	162,032,117	2.09%
2026-06-12	2.88	2.93	2.83	2.87	2.87	qfq	69,925,074	201,684,260	0.70%
2026-06-11	3.00	3.01	2.83	2.85	2.85	qfq	84,904,031	244,989,456	-6.25%
2026-06-10	3.02	3.09	2.97	3.04	3.04	qfq	62,932,600	190,350,564	-0.33%
2026-06-09	3.05	3.08	3.01	3.05	3.05	qfq	52,706,400	160,569,039	0.99%
2026-06-08	3.12	3.17	2.99	3.02	3.02	qfq	76,796,200	235,907,654	-5.03%
2026-06-05	3.18	3.23	3.11	3.18	3.18	qfq	63,990,175	203,091,258	0.00%
2026-06-04	3.21	3.28	3.15	3.18	3.18	qfq	59,204,801	189,406,045	-1.85%
2026-06-03	3.22	3.29	3.21	3.24	3.24	qfq	50,539,977	164,573,544	0.00%
2026-06-02	3.35	3.36	3.19	3.24	3.24	qfq	63,532,834	206,113,084	-2.70%
2026-06-01	3.29	3.36	3.25	3.33	3.33	qfq	63,227,008	210,796,826	1.52%
2026-05-29	3.42	3.43	3.26	3.28	3.28	qfq	74,076,400	246,996,782	-3.81%
2026-05-28	3.35	3.44	3.33	3.41	3.41	qfq	73,257,107	247,813,658	2.10%
2026-05-27	3.41	3.47	3.31	3.34	3.34	qfq	69,087,100	233,054,299	-3.19%
2026-05-26	3.50	3.51	3.38	3.45	3.45	qfq	71,465,500	245,167,923	-2.27%
2026-05-25	3.59	3.63	3.50	3.53	3.53	qfq	65,852,640	233,060,993	-1.40%
2026-05-22	3.59	3.61	3.52	3.58	3.58	qfq	78,502,600	279,653,179	0.85%
2026-05-21	3.75	3.79	3.55	3.55	3.55	qfq	120,643,262	443,276,194	-5.33%
2026-05-20	3.93	3.95	3.72	3.75	3.75	qfq	126,892,948	481,098,073	-5.78%
2026-05-19	3.89	4.09	3.84	3.98	3.98	qfq	131,517,700	520,440,716	2.84%
2026-05-18	3.87	3.90	3.81	3.87	3.87	qfq	76,208,712	292,987,702	-0.26%
2026-05-15	3.95	4.02	3.84	3.88	3.88	qfq	96,632,448	378,396,872	-0.77%
2026-05-14	4.11	4.16	3.90	3.91	3.91	qfq	116,403,500	465,275,824	-4.87%
2026-05-13	4.05	4.13	3.98	4.11	4.11	qfq	119,408,349	486,589,143	1.48%
2026-05-12	4.09	4.14	4.02	4.05	4.05	qfq	165,597,657	674,231,389	-2.41%
2026-05-11	4.18	4.29	4.12	4.15	4.15	qfq	202,835,224	847,471,203	-0.72%
2026-05-08	4.14	4.25	4.08	4.18	4.18	qfq	198,562,102	828,914,005	0.97%
2026-05-07	4.01	4.17	4.00	4.14	4.14	qfq	199,294,855	820,367,983	2.73%
2026-05-06	3.96	4.08	3.95	4.03	4.03	qfq	202,129,639	813,303,762	2.81%
2026-04-30	4.06	4.06	3.89	3.92	3.92	qfq	232,837,937	917,756,840	-3.45%
2026-04-29	3.81	4.06	3.81	4.06	4.06	qfq	220,469,944	882,218,400	10.03%
2026-04-28	3.73	3.83	3.67	3.69	3.69	qfq	149,114,790	553,825,620	-2.38%
2026-04-27	3.76	3.79	3.65	3.78	3.78	qfq	125,662,622	467,201,804	0.80%
2026-04-24	3.86	3.86	3.71	3.75	3.75	qfq	155,554,450	585,239,289	-3.60%
2026-04-23	4.04	4.09	3.87	3.89	3.89	qfq	204,379,628	803,561,469	-5.35%
2026-04-22	4.03	4.18	3.96	4.11	4.11	qfq	248,370,061	1,009,477,060	0.74%
2026-04-21	4.27	4.28	4.03	4.08	4.08	qfq	231,071,132	943,419,021	-4.45%
2026-04-20	4.39	4.48	4.22	4.27	4.27	qfq	306,208,943	1,312,826,200	-4.47%
2026-04-17	4.48	4.55	4.33	4.47	4.47	qfq	346,273,257	1,539,126,260	-4.49%
2026-04-16	4.39	4.76	4.32	4.68	4.68	qfq	469,122,892	2,132,653,030	6.12%
2026-04-15	4.50	4.73	4.38	4.41	4.41	qfq	388,576,393	1,750,639,389	-2.43%
2026-04-14	4.46	4.66	4.35	4.52	4.52	qfq	568,037,907	2,576,579,164	0.67%
2026-04-13	3.99	4.49	3.96	4.49	4.49	qfq	306,109,373	1,333,705,958	10.05%
2026-04-10	4.48	4.51	4.05	4.08	4.08	qfq	528,535,460	2,216,904,323	-8.93%
2026-04-09	4.84	4.84	4.44	4.48	4.48	qfq	674,548,593	3,131,369,814	1.82%
2026-04-08	4.00	4.40	3.90	4.40	4.40	qfq	262,460,768	1,096,759,667	10.00%
2026-04-07	3.85	4.00	3.75	4.00	4.00	qfq	258,629,762	1,026,629,250	9.89%
2026-04-03	3.31	3.64	3.28	3.64	3.64	qfq	117,793,574	415,392,402	9.97%
2026-04-02	3.36	3.41	3.29	3.31	3.31	qfq	34,334,518	114,806,364	-1.78%
2026-04-01	3.40	3.42	3.35	3.37	3.37	qfq	32,888,800	110,929,502	0.60%
2026-03-31	3.37	3.43	3.35	3.35	3.35	qfq	35,299,177	119,737,704	-1.18%
2026-03-30	3.28	3.41	3.24	3.39	3.39	qfq	49,393,776	164,457,115	1.50%
2026-03-27	3.25	3.35	3.23	3.34	3.34	qfq	41,009,399	136,027,134	1.21%
2026-03-26	3.35	3.40	3.29	3.30	3.30	qfq	35,592,800	118,513,349	-1.49%
2026-03-25	3.33	3.38	3.30	3.35	3.35	qfq	48,549,172	162,376,603	0.60%
2026-03-24	3.27	3.33	3.18	3.33	3.33	qfq	57,118,683	186,077,356	5.05%
2026-03-23	3.33	3.34	3.13	3.17	3.17	qfq	70,977,883	230,194,234	-6.49%
2026-03-20	3.50	3.54	3.39	3.39	3.39	qfq	55,040,155	189,653,485	-3.69%
2026-03-19	3.51	3.60	3.49	3.52	3.52	qfq	57,935,925	205,332,482	-0.85%
2026-03-18	3.53	3.56	3.51	3.55	3.55	qfq	34,338,581	121,262,389	0.57%
2026-03-17	3.56	3.61	3.52	3.53	3.53	qfq	42,005,103	149,769,828	-0.28%
2026-03-16	3.50	3.55	3.49	3.54	3.54	qfq	39,729,535	140,088,948	1.43%
2026-03-13	3.57	3.57	3.49	3.49	3.49	qfq	40,301,000	142,289,135	-2.51%
2026-03-12	3.59	3.61	3.55	3.58	3.58	qfq	33,914,088	121,515,158	-0.83%
2026-03-11	3.60	3.63	3.58	3.61	3.61	qfq	44,200,263	159,326,669	0.28%
2026-03-10	3.57	3.66	3.55	3.60	3.60	qfq	52,894,808	190,232,002	1.98%
2026-03-09	3.50	3.55	3.45	3.53	3.53	qfq	46,294,826	161,655,365	-0.28%
2026-03-06	3.50	3.55	3.48	3.54	3.54	qfq	37,439,219	132,041,748	0.85%
2026-03-05	3.48	3.55	3.47	3.51	3.51	qfq	48,081,479	169,059,536	2.33%
2026-03-04	3.41	3.47	3.38	3.43	3.43	qfq	44,795,989	153,388,646	-0.58%
2026-03-03	3.60	3.64	3.43	3.45	3.45	qfq	68,810,997	242,034,239	-4.70%
2026-03-02	3.73	3.74	3.57	3.62	3.62	qfq	77,183,096	281,020,693	-4.23%
2026-02-27	3.75	3.79	3.74	3.78	3.78	qfq	42,527,274	160,154,768	0.53%
2026-02-26	3.80	3.82	3.75	3.76	3.76	qfq	41,892,117	158,207,861	-1.05%
2026-02-25	3.77	3.85	3.76	3.80	3.80	qfq	48,493,715	185,106,988	0.80%
2026-02-24	3.80	3.81	3.74	3.77	3.77	qfq	47,073,205	177,558,855	0.27%
2026-02-13	3.80	3.88	3.76	3.76	3.76	qfq	54,525,600	207,648,022	-1.05%
2026-02-12	3.87	3.88	3.80	3.80	3.80	qfq	39,683,836	151,723,575	-1.81%
2026-02-11	3.90	3.92	3.86	3.87	3.87	qfq	33,464,700	130,034,043	-0.77%
2026-02-10	3.92	3.94	3.86	3.90	3.90	qfq	36,814,301	143,627,633	-0.51%
2026-02-09	3.81	3.92	3.81	3.92	3.92	qfq	70,177,901	272,337,219	4.53%
2026-02-06	3.76	3.81	3.71	3.75	3.75	qfq	41,762,999	157,347,336	-0.79%
2026-02-05	3.81	3.84	3.77	3.78	3.78	qfq	43,313,034	164,682,796	-1.56%
2026-02-04	3.81	3.85	3.76	3.84	3.84	qfq	47,801,197	181,789,586	0.79%
2026-02-03	3.81	3.85	3.75	3.81	3.81	qfq	57,576,701	218,564,766	0.79%
2026-02-02	3.84	3.93	3.77	3.78	3.78	qfq	76,695,517	295,586,340	-2.58%
2026-01-30	3.91	3.98	3.86	3.88	3.88	qfq	62,932,203	245,501,029	-1.52%
2026-01-29	3.93	4.05	3.84	3.94	3.94	qfq	85,548,202	339,822,093	-0.25%
2026-01-28	4.04	4.05	3.94	3.95	3.95	qfq	63,356,495	251,444,480	-2.23%
2026-01-27	4.04	4.06	3.94	4.04	4.04	qfq	62,362,303	249,159,376	0.25%
2026-01-26	4.09	4.15	3.98	4.03	4.03	qfq	80,164,405	323,304,596	-1.47%
2026-01-23	4.04	4.10	4.01	4.09	4.09	qfq	83,958,682	341,523,194	1.24%
2026-01-22	3.95	4.05	3.95	4.04	4.04	qfq	75,281,578	302,764,362	2.02%
2026-01-21	3.88	3.99	3.86	3.96	3.96	qfq	67,960,202	268,057,536	1.28%
2026-01-20	3.94	3.96	3.87	3.91	3.91	qfq	52,167,802	204,074,458	-0.51%
2026-01-19	3.90	3.97	3.86	3.93	3.93	qfq	50,503,000	198,317,343	0.51%
2026-01-16	3.99	4.02	3.86	3.91	3.91	qfq	75,001,643	293,882,120	-2.01%
2026-01-15	4.06	4.08	3.95	3.99	3.99	qfq	81,288,862	325,801,805	-1.72%
2026-01-14	3.99	4.14	3.99	4.06	4.06	qfq	131,024,863	533,586,967	2.01%
2026-01-13	4.11	4.15	3.95	3.98	3.98	qfq	103,112,055	414,720,706	-3.16%
2026-01-12	3.92	4.12	3.91	4.11	4.11	qfq	120,448,242	487,401,324	5.12%
2026-01-09	3.92	3.94	3.86	3.91	3.91	qfq	62,471,347	243,581,086	-0.26%
2026-01-08	3.82	3.93	3.80	3.92	3.92	qfq	67,675,514	263,402,038	1.82%
2026-01-07	3.94	3.94	3.84	3.85	3.85	qfq	70,728,200	273,613,224	-2.28%
2026-01-06	3.87	3.98	3.86	3.94	3.94	qfq	82,799,825	325,156,072	1.81%
2026-01-05	3.80	3.87	3.77	3.87	3.87	qfq	78,044,452	299,053,434	2.65%
2025-12-31	3.73	3.78	3.66	3.77	3.77	qfq	61,077,347	227,680,897	0.80%
2025-12-30	3.73	3.81	3.71	3.74	3.74	qfq	55,828,300	209,603,671	0.27%
2025-12-29	3.74	3.77	3.71	3.73	3.73	qfq	43,671,401	163,272,440	-0.27%
2025-12-26	3.77	3.78	3.72	3.74	3.74	qfq	58,187,353	218,221,501	-0.27%
2025-12-25	3.72	3.75	3.70	3.75	3.75	qfq	43,217,000	160,853,637	1.08%
2025-12-24	3.63	3.72	3.62	3.71	3.71	qfq	58,231,961	215,390,350	1.92%
2025-12-23	3.74	3.76	3.62	3.64	3.64	qfq	50,707,848	186,099,188	-1.36%
2025-12-22	3.69	3.74	3.66	3.69	3.69	qfq	45,701,396	169,235,092	0.27%
2025-12-19	3.65	3.69	3.62	3.68	3.68	qfq	46,939,349	171,957,764	0.82%
2025-12-18	3.66	3.69	3.65	3.65	3.65	qfq	37,705,255	138,417,117	-1.08%
2025-12-17	3.65	3.70	3.59	3.69	3.69	qfq	63,605,160	231,581,708	0.82%
2025-12-16	3.74	3.75	3.66	3.66	3.66	qfq	63,565,620	234,063,562	-2.92%
2025-12-15	3.80	3.85	3.76	3.77	3.77	qfq	50,156,479	190,461,765	-1.31%
2025-12-12	3.78	3.82	3.76	3.82	3.82	qfq	66,866,363	253,690,661	1.87%
2025-12-11	3.89	3.89	3.75	3.75	3.75	qfq	74,176,256	281,556,855	-3.85%
2025-12-10	3.89	3.96	3.85	3.90	3.90	qfq	101,039,345	392,729,321	-2.50%
2025-12-09	3.85	4.14	3.80	4.00	4.00	qfq	184,510,728	730,171,347	3.63%
2025-12-08	3.89	3.89	3.82	3.86	3.86	qfq	62,938,728	242,504,576	0.26%
2025-12-05	3.77	3.86	3.74	3.85	3.85	qfq	63,178,300	241,002,446	1.58%
2025-12-04	3.87	3.88	3.77	3.79	3.79	qfq	71,363,163	271,415,195	-2.32%
2025-12-03	4.01	4.01	3.86	3.88	3.88	qfq	94,524,478	368,564,424	-2.51%
2025-12-02	4.08	4.09	3.94	3.98	3.98	qfq	112,993,023	450,632,249	-3.40%
2025-12-01	4.14	4.20	4.06	4.12	4.12	qfq	147,918,901	607,161,773	-0.72%
2025-11-28	4.21	4.21	3.98	4.15	4.15	qfq	266,792,477	1,086,820,914	-2.81%
2025-11-27	4.04	4.27	4.04	4.27	4.27	qfq	134,438,509	570,681,983	10.05%
2025-11-26	3.93	3.98	3.87	3.88	3.88	qfq	84,023,419	328,973,824	-2.02%
2025-11-25	3.83	4.02	3.82	3.96	3.96	qfq	127,706,605	505,276,026	3.39%
2025-11-24	3.82	3.87	3.73	3.83	3.83	qfq	99,332,263	378,135,374	0.26%
2025-11-21	3.91	4.02	3.82	3.82	3.82	qfq	136,596,248	531,229,102	-4.50%
2025-11-20	4.13	4.19	3.95	4.00	4.00	qfq	215,834,777	872,963,407	-2.68%
2025-11-19	4.46	4.46	4.11	4.11	4.11	qfq	220,957,466	926,714,823	-8.67%
2025-11-18	4.30	4.64	4.22	4.50	4.50	qfq	249,729,778	1,116,730,927	4.65%
2025-11-17	4.18	4.43	4.13	4.30	4.30	qfq	219,743,274	940,854,434	1.65%
2025-11-14	4.22	4.41	4.21	4.23	4.23	qfq	244,882,655	1,053,497,567	0.71%
2025-11-13	4.38	4.38	4.06	4.20	4.20	qfq	322,373,333	1,350,326,653	-2.10%
2025-11-12	3.88	4.29	3.88	4.29	4.29	qfq	164,297,993	692,374,934	10.00%
2025-11-11	3.88	4.04	3.86	3.90	3.90	qfq	158,082,019	623,849,529	0.52%
2025-11-10	3.76	3.94	3.76	3.88	3.88	qfq	139,629,603	540,519,860	3.19%
2025-11-07	3.81	3.86	3.74	3.76	3.76	qfq	97,027,208	367,716,937	-1.31%
2025-11-06	3.84	3.87	3.75	3.81	3.81	qfq	116,966,885	443,452,039	-0.78%
2025-11-05	3.77	3.99	3.76	3.84	3.84	qfq	186,796,452	722,495,981	0.79%
2025-11-04	3.81	3.88	3.73	3.81	3.81	qfq	215,516,299	820,532,247	0.00%
2025-11-03	3.74	3.92	3.66	3.81	3.81	qfq	347,589,096	1,321,911,814	7.02%
2025-10-31	3.45	3.56	3.41	3.56	3.56	qfq	89,429,961	316,484,920	9.88%
2025-10-30	3.24	3.28	3.23	3.24	3.24	qfq	29,553,199	96,178,884	-0.61%
2025-10-29	3.31	3.31	3.24	3.26	3.26	qfq	25,829,700	84,036,112	-1.21%
2025-10-28	3.29	3.31	3.24	3.30	3.30	qfq	28,001,264	91,982,153	0.61%
2025-10-27	3.32	3.33	3.24	3.28	3.28	qfq	32,576,100	106,741,954	-0.30%
2025-10-24	3.37	3.40	3.29	3.29	3.29	qfq	38,998,531	129,892,357	-2.37%
2025-10-23	3.28	3.38	3.27	3.37	3.37	qfq	42,946,561	142,251,237	2.43%
2025-10-22	3.26	3.30	3.24	3.29	3.29	qfq	30,888,085	101,318,355	0.61%
2025-10-21	3.18	3.28	3.17	3.27	3.27	qfq	48,078,712	156,007,088	2.83%
2025-10-20	3.13	3.19	3.13	3.18	3.18	qfq	31,295,542	98,955,074	2.58%
2025-10-17	3.17	3.19	3.10	3.10	3.10	qfq	31,161,823	97,705,079	-2.21%
2025-10-16	3.25	3.26	3.16	3.17	3.17	qfq	36,697,700	117,138,818	-3.06%
2025-10-15	3.24	3.28	3.21	3.27	3.27	qfq	26,332,471	85,732,069	1.24%
2025-10-14	3.27	3.32	3.21	3.23	3.23	qfq	36,641,161	119,613,371	-0.92%
2025-10-13	3.15	3.26	3.14	3.26	3.26	qfq	36,928,232	118,819,302	0.00%
2025-10-10	3.27	3.30	3.23	3.26	3.26	qfq	34,371,972	112,226,984	-0.61%
2025-10-09	3.23	3.31	3.22	3.28	3.28	qfq	36,718,585	120,182,365	1.86%
2025-09-30	3.21	3.26	3.21	3.22	3.22	qfq	23,426,070	75,537,940	0.31%
2025-09-29	3.20	3.22	3.13	3.21	3.21	qfq	32,063,700	102,118,235	0.63%
2025-09-26	3.23	3.26	3.18	3.19	3.19	qfq	36,388,245	116,953,010	-1.85%
2025-09-25	3.29	3.32	3.25	3.25	3.25	qfq	29,817,708	97,730,347	-1.22%
2025-09-24	3.20	3.30	3.19	3.29	3.29	qfq	37,716,962	122,849,731	1.54%
2025-09-23	3.35	3.43	3.16	3.24	3.24	qfq	62,156,408	202,069,947	-3.28%
2025-09-22	3.34	3.37	3.31	3.35	3.35	qfq	30,949,641	103,334,148	0.30%
2025-09-19	3.41	3.44	3.33	3.34	3.34	qfq	40,578,701	136,461,029	-2.05%
2025-09-18	3.47	3.52	3.36	3.41	3.41	qfq	64,856,288	224,215,013	-1.73%
2025-09-17	3.51	3.51	3.45	3.47	3.47	qfq	43,776,613	152,241,277	-1.42%
2025-09-16	3.50	3.53	3.48	3.52	3.52	qfq	43,650,286	153,267,365	0.86%
2025-09-15	3.46	3.52	3.43	3.49	3.49	qfq	48,026,900	167,031,827	0.87%
2025-09-12	3.47	3.50	3.44	3.46	3.46	qfq	45,662,511	158,398,137	-0.29%
2025-09-11	3.38	3.47	3.33	3.47	3.47	qfq	55,772,270	190,307,570	2.66%
2025-09-10	3.33	3.40	3.32	3.38	3.38	qfq	35,139,503	118,551,854	1.20%
2025-09-09	3.41	3.42	3.33	3.34	3.34	qfq	41,259,200	139,242,222	-2.34%
2025-09-08	3.45	3.48	3.38	3.42	3.42	qfq	40,564,398	138,829,605	-0.58%
2025-09-05	3.38	3.44	3.31	3.44	3.44	qfq	46,973,224	158,827,846	1.78%
2025-09-04	3.41	3.45	3.31	3.38	3.38	qfq	63,799,072	216,409,131	-0.59%
2025-09-03	3.49	3.56	3.37	3.40	3.40	qfq	66,461,438	229,970,896	-2.58%
2025-09-02	3.60	3.66	3.48	3.49	3.49	qfq	77,124,070	273,248,273	-3.32%
2025-09-01	3.56	3.64	3.54	3.61	3.61	qfq	65,275,418	235,293,283	1.40%
2025-08-29	3.64	3.66	3.54	3.56	3.56	qfq	56,687,829	202,492,522	-1.93%
2025-08-28	3.56	3.63	3.46	3.63	3.63	qfq	108,886,502	386,907,511	0.55%
2025-08-27	3.77	3.88	3.61	3.61	3.61	qfq	121,776,427	453,927,100	-4.24%
2025-08-26	3.70	3.79	3.62	3.77	3.77	qfq	106,086,481	396,181,151	0.27%
2025-08-25	3.80	3.92	3.73	3.76	3.76	qfq	147,975,682	563,412,212	0.80%
2025-08-22	3.65	3.79	3.61	3.73	3.73	qfq	128,395,928	476,519,390	2.47%
2025-08-21	3.66	3.75	3.62	3.64	3.64	qfq	95,127,884	349,092,427	-1.09%
2025-08-20	3.71	3.81	3.62	3.68	3.68	qfq	159,760,275	590,037,592	-1.34%
2025-08-19	3.71	3.98	3.68	3.73	3.73	qfq	289,742,487	1,094,797,617	1.63%
2025-08-18	3.36	3.67	3.36	3.67	3.67	qfq	144,579,467	514,845,133	9.88%
2025-08-15	3.29	3.34	3.27	3.34	3.34	qfq	59,219,261	196,320,396	0.91%
2025-08-14	3.41	3.42	3.27	3.31	3.31	qfq	85,667,280	285,690,625	-2.65%
2025-08-13	3.52	3.53	3.37	3.40	3.40	qfq	119,379,359	408,804,695	-2.58%
2025-08-12	3.36	3.55	3.32	3.49	3.49	qfq	155,056,791	537,053,438	3.56%
2025-08-11	3.31	3.41	3.29	3.37	3.37	qfq	99,855,252	335,422,310	1.20%
2025-08-08	3.37	3.44	3.31	3.33	3.33	qfq	137,776,223	462,059,424	-4.03%
2025-08-07	3.46	3.60	3.27	3.47	3.47	qfq	301,786,068	1,027,369,179	3.27%
2025-08-06	3.03	3.36	3.01	3.36	3.36	qfq	149,801,726	484,801,504	10.16%
2025-08-05	3.01	3.05	3.00	3.05	3.05	qfq	29,575,210	89,735,948	1.33%
2025-08-04	2.98	3.01	2.97	3.01	3.01	qfq	22,203,592	66,361,496	0.33%
2025-08-01	2.99	3.02	2.96	3.00	3.00	qfq	29,861,500	89,283,196	0.33%
2025-07-31	3.02	3.07	2.97	2.99	2.99	qfq	35,255,616	106,357,086	-1.32%
2025-07-30	3.02	3.06	3.00	3.03	3.03	qfq	32,319,324	97,928,666	0.00%
2025-07-29	3.05	3.06	3.00	3.03	3.03	qfq	26,703,413	80,568,926	-0.66%
2025-07-28	3.10	3.10	3.03	3.05	3.05	qfq	36,666,300	111,941,362	-0.97%
2025-07-25	3.09	3.10	3.06	3.08	3.08	qfq	29,494,463	90,690,717	-0.32%
2025-07-24	3.00	3.09	3.00	3.09	3.09	qfq	52,879,001	162,056,382	2.32%
2025-07-23	3.04	3.05	3.01	3.02	3.02	qfq	34,766,900	105,286,078	-0.66%
2025-07-22	3.03	3.06	3.00	3.04	3.04	qfq	39,085,435	118,447,944	0.33%
2025-07-21	2.99	3.04	2.98	3.03	3.03	qfq	35,466,061	107,290,145	1.00%
2025-07-18	3.00	3.04	2.97	3.00	3.00	qfq	29,966,559	89,803,612	0.33%
2025-07-17	3.00	3.00	2.96	2.99	2.99	qfq	22,756,111	67,831,890	0.00%
2025-07-16	2.97	3.03	2.96	2.99	2.99	qfq	37,843,304	113,333,966	1.36%
2025-07-15	2.99	3.00	2.92	2.95	2.95	qfq	28,978,077	85,315,543	-1.34%
2025-07-14	3.01	3.03	2.97	2.99	2.99	qfq	27,724,650	82,996,216	-0.66%
2025-07-11	3.02	3.03	2.98	3.01	3.01	qfq	27,799,800	83,558,574	-0.33%
2025-07-10	2.99	3.04	2.98	3.02	3.02	qfq	32,829,609	99,047,035	0.67%
2025-07-09	2.99	3.01	2.96	3.00	3.00	qfq	30,765,793	91,854,129	0.33%
2025-07-08	2.92	2.99	2.92	2.99	2.99	qfq	34,658,400	102,760,056	2.05%
2025-07-07	2.92	2.94	2.90	2.93	2.93	qfq	16,172,398	47,256,932	0.34%
2025-07-04	2.95	2.97	2.91	2.92	2.92	qfq	24,570,900	72,150,729	-1.02%
2025-07-03	2.93	2.97	2.92	2.95	2.95	qfq	23,808,201	70,248,845	0.68%
2025-07-02	2.96	2.96	2.90	2.93	2.93	qfq	24,128,700	70,571,257	-1.01%
2025-07-01	2.97	2.98	2.92	2.96	2.96	qfq	23,635,201	69,748,132	-0.34%
2025-06-30	2.95	2.98	2.94	2.97	2.97	qfq	31,249,801	92,552,658	0.68%
2025-06-27	2.93	3.00	2.93	2.95	2.95	qfq	33,206,729	98,607,117	0.00%
2025-06-26	2.93	3.00	2.91	2.95	2.95	qfq	48,232,102	142,861,829	1.03%
2025-06-25	2.88	2.93	2.86	2.92	2.92	qfq	33,277,701	96,411,086	0.69%
2025-06-24	2.83	2.90	2.83	2.90	2.90	qfq	23,845,467	68,611,447	2.47%
2025-06-23	2.78	2.84	2.74	2.83	2.83	qfq	22,311,900	62,539,271	2.17%
2025-06-20	2.78	2.82	2.76	2.77	2.77	qfq	19,444,214	54,169,262	-0.72%
2025-06-19	2.86	2.87	2.78	2.79	2.79	qfq	24,847,394	70,016,525	-2.45%
2025-06-18	2.87	2.89	2.85	2.86	2.86	qfq	17,145,428	49,152,056	-0.35%
2025-06-17	2.89	2.91	2.86	2.87	2.87	qfq	19,972,383	57,462,887	-0.69%
2025-06-16	2.88	2.89	2.86	2.89	2.89	qfq	20,231,500	58,233,846	0.35%
2025-06-13	2.94	2.95	2.86	2.88	2.88	qfq	38,600,142	111,492,528	-2.04%
2025-06-12	2.95	2.98	2.93	2.94	2.94	qfq	19,911,700	58,715,050	-0.68%
2025-06-11	2.92	3.04	2.92	2.96	2.96	qfq	37,144,900	110,697,550	1.37%
2025-06-10	3.00	3.01	2.89	2.92	2.92	qfq	39,562,421	116,132,805	-2.67%
2025-06-09	2.97	3.02	2.96	3.00	3.00	qfq	26,331,399	78,947,270	1.01%
2025-06-06	2.96	2.99	2.94	2.97	2.97	qfq	20,518,293	60,699,610	0.00%
2025-06-05	2.93	2.99	2.93	2.97	2.97	qfq	27,381,900	81,074,846	0.68%
2025-06-04	2.92	2.96	2.91	2.95	2.95	qfq	21,902,731	64,338,006	1.03%
2025-06-03	2.90	2.94	2.84	2.92	2.92	qfq	31,293,800	91,047,924	-1.02%
2025-05-30	3.03	3.04	2.94	2.95	2.95	qfq	30,161,601	89,543,425	-2.96%
2025-05-29	2.92	3.04	2.92	3.04	3.04	qfq	40,935,215	123,054,744	4.11%
2025-05-28	2.95	2.98	2.91	2.92	2.92	qfq	18,679,300	54,832,198	-1.35%
2025-05-27	2.97	2.97	2.93	2.96	2.96	qfq	18,907,289	55,705,851	-0.34%
2025-05-26	2.92	2.97	2.92	2.97	2.97	qfq	22,725,115	67,046,093	1.37%
2025-05-23	3.02	3.03	2.93	2.93	2.93	qfq	35,095,600	104,444,289	-2.98%
2025-05-22	3.06	3.10	3.01	3.02	3.02	qfq	26,783,300	81,409,177	-1.63%
2025-05-21	3.13	3.13	3.05	3.07	3.07	qfq	28,010,800	86,063,763	-1.92%
2025-05-20	3.11	3.13	3.08	3.13	3.13	qfq	25,619,588	79,630,080	0.32%
2025-05-19	3.04	3.14	3.04	3.12	3.12	qfq	41,835,831	129,588,319	2.97%
2025-05-16	3.02	3.05	3.01	3.03	3.03	qfq	19,652,807	59,570,956	0.33%
2025-05-15	3.09	3.10	3.01	3.02	3.02	qfq	27,389,900	83,332,746	-2.58%
2025-05-14	3.07	3.12	3.06	3.10	3.10	qfq	31,461,813	97,196,433	0.65%
2025-05-13	3.14	3.17	3.07	3.08	3.08	qfq	30,727,010	95,586,558	-0.65%
2025-05-12	3.08	3.11	3.08	3.10	3.10	qfq	22,956,611	70,960,620	0.98%
2025-05-09	3.16	3.16	3.06	3.07	3.07	qfq	31,669,609	97,883,202	-2.85%
2025-05-08	3.11	3.16	3.08	3.16	3.16	qfq	32,052,454	100,744,147	1.28%
2025-05-07	3.15	3.18	3.08	3.12	3.12	qfq	37,121,488	115,444,474	0.32%
2025-05-06	3.01	3.11	3.01	3.11	3.11	qfq	36,297,009	111,680,663	3.67%
2025-04-30	2.95	3.02	2.95	3.00	3.00	qfq	28,913,051	86,701,929	1.69%
2025-04-29	2.89	2.97	2.88	2.95	2.95	qfq	23,818,511	69,907,151	1.37%
2025-04-28	2.96	2.96	2.89	2.91	2.91	qfq	19,767,272	57,708,413	-1.69%
2025-04-25	2.94	2.98	2.93	2.96	2.96	qfq	25,806,717	76,346,236	0.68%
2025-04-24	3.01	3.03	2.94	2.94	2.94	qfq	35,016,130	104,124,780	-2.00%
2025-04-23	3.00	3.08	2.99	3.00	3.00	qfq	42,487,271	128,690,444	-0.99%
2025-04-22	2.95	3.23	2.95	3.03	3.03	qfq	85,583,270	263,265,551	2.71%
2025-04-21	2.87	2.97	2.86	2.95	2.95	qfq	27,137,139	79,463,189	1.72%
2025-04-18	2.88	2.91	2.83	2.90	2.90	qfq	21,994,300	63,273,450	0.69%
2025-04-17	2.86	2.93	2.85	2.88	2.88	qfq	25,117,501	72,912,255	0.00%
2025-04-16	2.94	2.95	2.83	2.88	2.88	qfq	25,974,500	75,046,628	-2.37%
2025-04-15	3.00	3.01	2.92	2.95	2.95	qfq	27,180,166	80,111,461	-1.67%
2025-04-14	2.94	3.01	2.94	3.00	3.00	qfq	37,861,467	113,092,259	2.74%
2025-04-11	2.87	2.94	2.84	2.92	2.92	qfq	39,766,505	116,069,723	0.69%
2025-04-10	2.87	2.97	2.87	2.90	2.90	qfq	48,007,700	140,216,277	2.47%
2025-04-09	2.75	2.87	2.53	2.83	2.83	qfq	60,678,510	165,539,005	1.43%
2025-04-08	2.76	2.88	2.71	2.79	2.79	qfq	51,294,360	142,634,088	-3.13%
2025-04-07	3.04	3.04	2.88	2.88	2.88	qfq	37,702,000	109,779,036	-10.00%
2025-04-03	3.15	3.22	3.15	3.20	3.20	qfq	18,644,305	59,489,625	0.63%
2025-04-02	3.21	3.23	3.17	3.18	3.18	qfq	16,551,366	52,930,053	-0.93%
2025-04-01	3.22	3.26	3.20	3.21	3.21	qfq	19,495,820	62,935,602	-0.62%
2025-03-31	3.20	3.24	3.13	3.23	3.23	qfq	34,281,867	108,832,276	0.31%
2025-03-28	3.27	3.29	3.22	3.22	3.22	qfq	27,901,137	90,468,127	-2.13%
2025-03-27	3.34	3.34	3.27	3.29	3.29	qfq	27,304,610	89,957,178	-1.79%
2025-03-26	3.29	3.36	3.28	3.35	3.35	qfq	35,070,473	116,703,129	2.13%
2025-03-25	3.32	3.32	3.26	3.28	3.28	qfq	24,078,500	79,258,781	-0.91%
2025-03-24	3.42	3.42	3.23	3.31	3.31	qfq	54,977,021	182,058,786	-3.22%
2025-03-21	3.48	3.49	3.40	3.42	3.42	qfq	43,529,503	149,393,078	-2.01%
2025-03-20	3.50	3.54	3.46	3.49	3.49	qfq	34,433,898	120,880,022	-0.29%
2025-03-19	3.53	3.55	3.48	3.50	3.50	qfq	42,923,201	150,633,855	-1.69%
2025-03-18	3.60	3.60	3.53	3.56	3.56	qfq	43,426,546	154,537,973	-1.11%
2025-03-17	3.60	3.66	3.57	3.60	3.60	qfq	56,677,237	204,935,043	0.00%
2025-03-14	3.53	3.63	3.49	3.60	3.60	qfq	64,156,652	228,728,989	1.41%
2025-03-13	3.72	3.72	3.51	3.55	3.55	qfq	95,295,487	341,096,263	-5.08%
2025-03-12	3.72	3.81	3.67	3.74	3.74	qfq	104,327,898	390,569,164	0.81%
2025-03-11	3.63	3.82	3.61	3.71	3.71	qfq	114,758,996	427,710,623	0.54%
2025-03-10	3.65	3.75	3.56	3.69	3.69	qfq	103,284,209	376,772,796	3.07%
2025-03-07	3.62	3.69	3.54	3.58	3.58	qfq	80,879,200	292,761,186	-1.38%
2025-03-06	3.52	3.66	3.51	3.63	3.63	qfq	92,130,186	332,415,963	4.01%
2025-03-05	3.48	3.50	3.42	3.49	3.49	qfq	47,976,192	166,280,639	0.58%
2025-03-04	3.37	3.48	3.35	3.47	3.47	qfq	48,008,131	164,675,643	1.76%
2025-03-03	3.48	3.55	3.40	3.41	3.41	qfq	63,979,105	221,739,266	-2.29%
2025-02-28	3.71	3.72	3.47	3.49	3.49	qfq	105,617,595	378,023,250	-7.18%
2025-02-27	3.68	3.96	3.66	3.76	3.76	qfq	148,413,233	562,061,176	2.45%
2025-02-26	3.68	3.72	3.62	3.67	3.67	qfq	84,976,491	310,792,147	-0.27%
2025-02-25	3.60	3.74	3.55	3.68	3.68	qfq	120,877,127	444,916,289	1.38%
2025-02-24	3.58	3.71	3.58	3.63	3.63	qfq	113,511,305	413,870,972	1.40%
2025-02-21	3.58	3.60	3.47	3.58	3.58	qfq	76,614,534	271,208,602	0.56%
2025-02-20	3.54	3.60	3.51	3.56	3.56	qfq	62,265,018	221,042,589	0.56%
2025-02-19	3.44	3.55	3.41	3.54	3.54	qfq	66,385,468	232,310,550	2.61%
2025-02-18	3.65	3.65	3.43	3.45	3.45	qfq	90,438,714	318,861,942	-5.22%
2025-02-17	3.59	3.70	3.58	3.64	3.64	qfq	102,048,832	372,023,130	2.25%
2025-02-14	3.58	3.63	3.50	3.56	3.56	qfq	97,689,812	348,604,106	-0.56%
2025-02-13	3.72	3.72	3.55	3.58	3.58	qfq	132,716,059	479,086,494	-4.28%
2025-02-12	3.60	3.76	3.56	3.74	3.74	qfq	141,069,992	522,283,797	2.47%
2025-02-11	3.70	3.83	3.64	3.65	3.65	qfq	256,901,189	955,080,394	0.27%
2025-02-10	3.33	3.64	3.33	3.64	3.64	qfq	93,907,856	330,572,035	9.97%
2025-02-07	3.30	3.38	3.25	3.31	3.31	qfq	91,608,295	304,129,004	0.61%
2025-02-06	3.17	3.30	3.13	3.29	3.29	qfq	86,159,080	279,282,517	3.79%
2025-02-05	3.08	3.25	3.08	3.17	3.17	qfq	89,025,200	282,747,663	4.28%
2025-01-27	3.13	3.16	3.03	3.04	3.04	qfq	38,980,639	120,074,196	-1.94%
2025-01-24	3.06	3.11	3.00	3.10	3.10	qfq	41,167,472	126,686,157	1.64%
2025-01-23	3.10	3.22	3.05	3.05	3.05	qfq	60,056,553	188,291,633	-0.33%
2025-01-22	3.13	3.14	3.04	3.06	3.06	qfq	31,240,500	96,018,197	-1.92%
2025-01-21	3.19	3.23	3.10	3.12	3.12	qfq	38,780,413	121,721,356	-2.19%
2025-01-20	3.22	3.24	3.14	3.19	3.19	qfq	40,594,222	129,727,040	0.31%
2025-01-17	3.21	3.21	3.15	3.18	3.18	qfq	37,521,246	119,556,260	-1.24%
2025-01-16	3.21	3.28	3.18	3.22	3.22	qfq	58,227,956	187,998,095	1.26%
2025-01-15	3.22	3.23	3.14	3.18	3.18	qfq	49,530,000	157,575,389	-1.24%
2025-01-14	3.03	3.22	3.03	3.22	3.22	qfq	74,376,797	234,473,439	6.27%
2025-01-13	2.98	3.07	2.93	3.03	3.03	qfq	45,772,783	137,916,441	0.66%
2025-01-10	3.14	3.16	3.01	3.01	3.01	qfq	52,416,491	162,236,674	-4.44%
2025-01-09	3.09	3.19	3.07	3.15	3.15	qfq	62,411,286	196,883,432	1.29%
2025-01-08	3.06	3.13	2.99	3.11	3.11	qfq	69,371,161	213,021,954	0.65%
2025-01-07	2.98	3.10	2.94	3.09	3.09	qfq	65,119,279	197,543,902	3.69%
2025-01-06	3.03	3.04	2.92	2.98	2.98	qfq	54,145,973	161,153,185	-1.97%
2025-01-03	3.20	3.23	3.02	3.04	3.04	qfq	75,265,079	233,246,094	-5.59%
2025-01-02	3.19	3.32	3.18	3.22	3.22	qfq	65,653,582	213,145,053	-0.31%
2024-12-31	3.33	3.36	3.21	3.23	3.23	qfq	57,318,750	186,808,375	-2.42%
2024-12-30	3.40	3.42	3.28	3.31	3.31	qfq	55,502,924	184,407,893	-2.65%
2024-12-27	3.38	3.49	3.36	3.40	3.40	qfq	57,516,246	197,121,259	0.89%
2024-12-26	3.36	3.45	3.34	3.37	3.37	qfq	51,333,609	174,298,926	0.60%
2024-12-25	3.55	3.56	3.33	3.35	3.35	qfq	81,177,940	274,807,790	-5.37%
2024-12-24	3.59	3.63	3.45	3.54	3.54	qfq	89,755,276	314,919,580	-1.67%
2024-12-23	3.84	3.86	3.58	3.60	3.60	qfq	93,190,025	342,040,929	-6.25%
2024-12-20	3.74	3.88	3.73	3.84	3.84	qfq	77,061,878	294,660,612	1.59%
2024-12-19	3.74	3.82	3.68	3.78	3.78	qfq	77,871,250	291,945,286	-0.53%
2024-12-18	3.74	3.88	3.73	3.80	3.80	qfq	80,841,484	307,751,389	1.33%
2024-12-17	4.03	4.03	3.74	3.75	3.75	qfq	111,844,566	429,053,298	-6.95%
2024-12-16	3.99	4.08	3.93	4.03	4.03	qfq	89,874,089	360,718,496	1.00%
2024-12-13	4.08	4.12	3.97	3.99	3.99	qfq	114,888,560	463,867,709	-3.16%
2024-12-12	4.18	4.18	4.01	4.12	4.12	qfq	154,438,127	630,972,945	-1.44%
2024-12-11	4.24	4.24	4.13	4.18	4.18	qfq	139,861,892	584,073,392	-2.34%
2024-12-10	4.51	4.55	4.25	4.28	4.28	qfq	183,960,515	800,940,558	-2.06%
2024-12-09	4.40	4.51	4.21	4.37	4.37	qfq	209,469,704	909,450,209	-1.13%
2024-12-06	4.21	4.58	4.13	4.42	4.42	qfq	276,133,293	1,207,829,930	4.99%
2024-12-05	4.06	4.29	4.01	4.21	4.21	qfq	221,911,162	925,639,099	0.96%
2024-12-04	4.34	4.65	4.10	4.17	4.17	qfq	371,924,958	1,630,559,214	-3.25%
2024-12-03	3.94	4.31	3.84	4.31	4.31	qfq	335,269,181	1,376,616,158	9.95%
2024-12-02	3.73	3.99	3.68	3.92	3.92	qfq	237,554,550	917,540,088	4.53%
2024-11-29	3.86	3.86	3.66	3.75	3.75	qfq	222,606,086	832,473,025	-3.60%
2024-11-28	3.70	4.06	3.70	3.89	3.89	qfq	308,388,080	1,193,144,993	5.14%
2024-11-27	3.70	3.73	3.56	3.70	3.70	qfq	192,383,051	699,885,497	1.09%
2024-11-26	3.86	3.93	3.62	3.66	3.66	qfq	243,438,494	917,995,450	-6.87%
2024-11-25	3.89	4.00	3.72	3.93	3.93	qfq	282,238,213	1,081,384,607	-1.75%
2024-11-22	4.21	4.35	3.99	4.00	4.00	qfq	299,101,906	1,233,028,678	-8.26%
2024-11-21	4.60	4.78	4.33	4.36	4.36	qfq	370,159,568	1,670,755,706	-8.79%
2024-11-20	4.66	5.12	4.36	4.78	4.78	qfq	462,977,357	2,184,178,586	-1.24%
2024-11-19	5.49	5.66	4.66	4.84	4.84	qfq	596,274,394	2,931,080,062	-6.56%
2024-11-18	5.18	5.18	5.01	5.18	5.18	qfq	116,244,778	600,321,456	9.98%
2024-11-15	4.30	4.71	4.10	4.71	4.71	qfq	511,810,240	2,291,129,476	10.05%
2024-11-14	4.25	4.28	4.03	4.28	4.28	qfq	214,360,942	903,876,986	10.03%
2024-11-13	3.65	3.89	3.64	3.89	3.89	qfq	243,687,584	935,717,170	9.89%
2024-11-12	4.03	4.03	3.45	3.54	3.54	qfq	466,246,901	1,735,063,524	-3.28%
2024-11-11	3.66	3.66	3.66	3.66	3.66	qfq	10,721,983	39,242,458	9.91%
2024-11-08	3.33	3.33	3.33	3.33	3.33	qfq	30,240,863	100,702,074	9.90%
2024-11-07	2.73	3.03	2.69	3.03	3.03	qfq	55,075,919	161,309,519	10.18%
2024-11-06	2.70	2.79	2.67	2.75	2.75	qfq	92,890,463	254,394,482	1.85%
2024-11-05	2.63	2.73	2.61	2.70	2.70	qfq	94,635,816	254,523,605	1.89%
2024-11-04	2.58	2.69	2.55	2.65	2.65	qfq	82,111,686	215,609,320	1.15%
2024-11-01	2.72	2.82	2.58	2.62	2.62	qfq	139,799,138	376,889,040	-4.03%
2024-10-31	2.80	2.94	2.72	2.73	2.73	qfq	240,832,358	676,498,589	-1.09%
2024-10-30	2.51	2.76	2.48	2.76	2.76	qfq	103,768,829	276,190,833	9.96%
2024-10-29	2.61	2.64	2.51	2.51	2.51	qfq	58,473,955	149,124,239	-3.83%
2024-10-28	2.49	2.66	2.49	2.61	2.61	qfq	75,341,445	195,146,473	4.82%
2024-10-25	2.46	2.51	2.46	2.49	2.49	qfq	48,696,628	120,565,782	1.22%
2024-10-24	2.43	2.49	2.42	2.46	2.46	qfq	51,096,757	125,393,542	1.65%
2024-10-23	2.41	2.47	2.40	2.42	2.42	qfq	44,783,994	109,187,707	-0.41%
2024-10-22	2.38	2.46	2.35	2.43	2.43	qfq	47,781,119	114,650,950	2.10%
2024-10-21	2.40	2.43	2.36	2.38	2.38	qfq	44,358,118	106,265,892	0.42%
2024-10-18	2.28	2.41	2.25	2.37	2.37	qfq	54,363,046	127,717,510	3.95%
2024-10-17	2.30	2.38	2.28	2.28	2.28	qfq	32,591,817	75,822,373	-0.87%
2024-10-16	2.28	2.31	2.23	2.30	2.30	qfq	35,385,018	80,194,446	0.44%
2024-10-15	2.37	2.40	2.29	2.29	2.29	qfq	46,325,613	108,852,822	-4.18%
2024-10-14	2.36	2.41	2.32	2.39	2.39	qfq	40,362,544	95,685,529	3.02%
2024-10-11	2.35	2.40	2.30	2.32	2.32	qfq	41,443,636	97,471,697	-2.11%
2024-10-10	2.39	2.47	2.30	2.37	2.37	qfq	59,177,884	140,928,418	-1.66%
2024-10-09	2.61	2.61	2.41	2.41	2.41	qfq	80,497,915	199,186,170	-10.07%
2024-10-08	2.82	2.83	2.54	2.68	2.68	qfq	145,770,930	392,194,533	4.28%
2024-09-30	2.43	2.60	2.35	2.57	2.57	qfq	109,345,461	274,179,016	8.90%
2024-09-27	2.33	2.37	2.30	2.36	2.36	qfq	21,918,524	51,312,338	3.96%
2024-09-26	2.25	2.29	2.24	2.27	2.27	qfq	21,610,771	48,942,233	0.89%
2024-09-25	2.26	2.33	2.24	2.25	2.25	qfq	19,533,862	44,794,501	-0.44%
2024-09-24	2.22	2.26	2.21	2.26	2.26	qfq	15,762,853	35,313,855	1.80%
2024-09-23	2.14	2.25	2.13	2.22	2.22	qfq	15,760,187	34,760,228	3.26%
2024-09-20	2.15	2.15	2.11	2.15	2.15	qfq	6,561,501	14,052,839	0.94%
2024-09-19	2.09	2.14	2.08	2.13	2.13	qfq	6,773,287	14,324,142	2.40%
2024-09-18	2.13	2.14	2.05	2.08	2.08	qfq	7,302,043	15,251,376	-2.35%
2024-09-13	2.15	2.15	2.12	2.13	2.13	qfq	4,479,100	9,571,581	-1.39%
2024-09-12	2.13	2.16	2.13	2.16	2.16	qfq	5,153,500	11,069,759	1.41%
2024-09-11	2.16	2.16	2.12	2.13	2.13	qfq	5,345,100	11,423,698	-1.39%
2024-09-10	2.16	2.17	2.13	2.16	2.16	qfq	5,872,849	12,626,159	0.00%
2024-09-09	2.15	2.18	2.13	2.16	2.16	qfq	3,228,900	6,975,173	-0.46%
2024-09-06	2.18	2.22	2.16	2.17	2.17	qfq	6,431,852	14,023,889	-0.91%
2024-09-05	2.16	2.20	2.15	2.19	2.19	qfq	7,375,201	16,062,081	1.39%
2024-09-04	2.17	2.19	2.15	2.16	2.16	qfq	6,513,800	14,108,481	-1.37%
2024-09-03	2.20	2.21	2.17	2.19	2.19	qfq	7,783,308	17,053,737	-0.90%
2024-09-02	2.24	2.25	2.20	2.21	2.21	qfq	8,395,412	18,649,314	-1.78%
2024-08-30	2.19	2.26	2.18	2.25	2.25	qfq	11,637,913	25,963,933	3.21%
2024-08-29	2.18	2.18	2.14	2.18	2.18	qfq	8,155,881	17,595,430	0.00%
2024-08-28	2.19	2.20	2.17	2.18	2.18	qfq	4,404,001	9,626,245	-0.91%
2024-08-27	2.19	2.24	2.18	2.20	2.20	qfq	5,860,694	12,895,719	0.00%
2024-08-26	2.16	2.21	2.15	2.20	2.20	qfq	6,434,445	14,069,393	1.38%
2024-08-23	2.16	2.19	2.16	2.17	2.17	qfq	6,508,035	14,156,578	0.00%
2024-08-22	2.22	2.24	2.16	2.17	2.17	qfq	8,920,627	19,538,269	-2.25%
2024-08-21	2.24	2.26	2.21	2.22	2.22	qfq	7,147,809	15,983,041	-1.33%
2024-08-20	2.30	2.31	2.24	2.25	2.25	qfq	8,566,298	19,456,171	-1.75%
2024-08-19	2.30	2.32	2.28	2.29	2.29	qfq	8,256,301	18,977,085	-0.87%
2024-08-16	2.32	2.35	2.31	2.31	2.31	qfq	8,808,838	20,496,902	-0.43%
2024-08-15	2.31	2.35	2.30	2.32	2.32	qfq	9,588,053	22,341,426	-0.43%
2024-08-14	2.33	2.36	2.32	2.33	2.33	qfq	8,744,125	20,484,166	-0.43%
2024-08-13	2.34	2.35	2.31	2.34	2.34	qfq	6,520,374	15,210,448	0.00%
2024-08-12	2.32	2.36	2.30	2.34	2.34	qfq	7,087,700	16,538,275	0.86%
2024-08-09	2.32	2.35	2.30	2.32	2.32	qfq	6,469,230	15,030,027	0.43%
2024-08-08	2.32	2.33	2.29	2.31	2.31	qfq	7,459,673	17,226,559	-1.28%
2024-08-07	2.34	2.35	2.32	2.34	2.34	qfq	6,412,900	14,976,630	0.00%
2024-08-06	2.33	2.38	2.32	2.34	2.34	qfq	11,100,064	26,096,425	0.86%
2024-08-05	2.38	2.41	2.31	2.32	2.32	qfq	15,161,200	35,695,218	-3.73%
2024-08-02	2.43	2.45	2.38	2.41	2.41	qfq	13,679,150	33,054,151	-1.23%
2024-08-01	2.43	2.48	2.41	2.44	2.44	qfq	18,315,400	44,737,678	0.41%
2024-07-31	2.44	2.45	2.38	2.43	2.43	qfq	23,431,830	56,750,410	-0.41%
2024-07-30	2.33	2.45	2.32	2.44	2.44	qfq	20,612,849	49,435,111	4.72%
2024-07-29	2.29	2.34	2.26	2.33	2.33	qfq	14,072,113	32,500,584	2.19%
2024-07-26	2.31	2.32	2.26	2.28	2.28	qfq	12,799,900	29,257,747	0.44%
2024-07-25	2.27	2.30	2.25	2.27	2.27	qfq	14,390,601	32,678,369	-1.30%
2024-07-24	2.37	2.39	2.27	2.30	2.30	qfq	21,177,132	49,252,748	-4.17%
2024-07-23	2.44	2.47	2.40	2.40	2.40	qfq	37,693,803	91,662,270	-5.51%
2024-07-22	2.35	2.57	2.35	2.54	2.54	qfq	51,544,109	129,300,925	8.55%
2024-07-19	2.31	2.37	2.31	2.34	2.34	qfq	5,331,985	12,482,210	1.30%
2024-07-18	2.38	2.38	2.30	2.31	2.31	qfq	9,011,150	20,968,659	-3.35%
2024-07-17	2.38	2.41	2.36	2.39	2.39	qfq	7,864,131	18,810,946	0.00%
2024-07-16	2.35	2.41	2.33	2.39	2.39	qfq	9,800,748	23,404,076	1.70%
2024-07-15	2.40	2.40	2.31	2.35	2.35	qfq	7,956,496	18,691,332	0.00%
2024-07-12	2.29	2.36	2.28	2.35	2.35	qfq	10,532,893	24,453,833	2.17%
2024-07-11	2.27	2.34	2.26	2.30	2.30	qfq	9,239,966	21,235,860	2.68%
2024-07-10	2.20	2.28	2.20	2.24	2.24	qfq	10,794,395	24,270,641	1.82%
2024-07-09	2.20	2.21	2.15	2.20	2.20	qfq	6,644,200	14,483,109	0.00%
2024-07-08	2.22	2.23	2.17	2.20	2.20	qfq	6,151,779	13,487,462	-1.35%
2024-07-05	2.18	2.28	2.17	2.23	2.23	qfq	11,043,303	24,707,519	3.24%
2024-07-04	2.25	2.26	2.16	2.16	2.16	qfq	10,549,503	23,167,452	-4.42%
2024-07-03	2.25	2.28	2.21	2.26	2.26	qfq	7,752,033	17,442,660	0.89%
2024-07-02	2.21	2.27	2.20	2.24	2.24	qfq	8,327,000	18,700,960	0.45%
2024-07-01	2.28	2.30	2.17	2.23	2.23	qfq	12,790,400	28,428,302	-2.19%
2024-06-28	2.33	2.35	2.28	2.28	2.28	qfq	18,199,500	42,016,622	-4.20%
2024-06-27	2.38	2.49	2.28	2.38	2.38	qfq	22,910,938	54,147,066	0.00%
2024-06-26	2.43	2.52	2.34	2.38	2.38	qfq	52,055,129	126,882,200	1.71%
2024-06-24	2.34	2.34	2.34	2.34	2.34	qfq	6,521,023	15,259,194	4.93%
2024-06-21	2.21	2.25	2.21	2.23	2.23	qfq	4,074,501	9,103,928	1.36%
2024-06-20	2.27	2.28	2.20	2.20	2.20	qfq	5,139,200	11,496,159	-3.08%
2024-06-19	2.27	2.29	2.23	2.27	2.27	qfq	4,133,139	9,365,498	0.44%
2024-06-18	2.23	2.29	2.22	2.26	2.26	qfq	5,024,491	11,357,285	0.89%
2024-06-17	2.19	2.26	2.18	2.24	2.24	qfq	4,413,800	9,835,690	-0.44%
2024-06-14	2.25	2.27	2.24	2.25	2.25	qfq	8,378,592	18,951,473	4.17%
2024-06-13	2.23	2.25	2.14	2.16	2.16	qfq	5,479,100	11,945,916	-2.70%
2024-06-12	2.22	2.28	2.21	2.22	2.22	qfq	5,179,847	11,557,166	0.00%
2024-06-11	2.19	2.22	2.18	2.22	2.22	qfq	3,721,636	8,182,400	2.30%
2024-06-07	2.15	2.19	2.14	2.17	2.17	qfq	2,987,947	6,470,434	1.40%
2024-06-06	2.21	2.24	2.14	2.14	2.14	qfq	10,454,748	22,584,661	-4.89%
2024-06-05	2.25	2.30	2.23	2.25	2.25	qfq	3,125,096	7,085,755	0.00%
2024-06-04	2.23	2.27	2.22	2.25	2.25	qfq	3,631,247	8,130,043	-0.88%
2024-06-03	2.30	2.32	2.23	2.27	2.27	qfq	4,524,395	10,249,866	-0.44%
2024-05-31	2.16	2.28	2.16	2.28	2.28	qfq	9,710,034	21,968,319	5.07%
2024-05-30	2.11	2.19	2.07	2.17	2.17	qfq	5,853,207	12,544,072	0.93%
2024-05-29	2.26	2.26	2.15	2.15	2.15	qfq	12,266,399	26,619,353	-4.87%
2024-05-28	2.28	2.29	2.25	2.26	2.26	qfq	2,969,470	6,740,575	-1.31%
2024-05-27	2.27	2.31	2.24	2.29	2.29	qfq	3,982,999	9,050,457	0.88%
2024-05-24	2.28	2.30	2.27	2.27	2.27	qfq	3,282,107	7,496,046	-0.44%
2024-05-23	2.31	2.31	2.27	2.28	2.28	qfq	3,233,200	7,397,643	-1.72%
2024-05-22	2.32	2.32	2.30	2.32	2.32	qfq	2,521,383	5,823,857	0.00%
2024-05-21	2.34	2.34	2.27	2.32	2.32	qfq	4,620,220	10,674,798	-0.85%
2024-05-20	2.32	2.36	2.31	2.34	2.34	qfq	4,479,883	10,444,428	0.86%
2024-05-17	2.30	2.32	2.28	2.32	2.32	qfq	5,300,666	12,198,326	0.87%
2024-05-16	2.30	2.36	2.28	2.30	2.30	qfq	7,792,407	17,958,611	0.88%
2024-05-15	2.29	2.31	2.24	2.28	2.28	qfq	4,863,573	11,135,386	0.00%
2024-05-14	2.33	2.34	2.27	2.28	2.28	qfq	7,173,100	16,463,919	-2.56%
2024-05-13	2.18	2.35	2.16	2.34	2.34	qfq	13,092,641	29,775,278	4.46%
2024-05-10	2.33	2.34	2.24	2.24	2.24	qfq	18,988,249	42,977,147	-5.08%
2024-05-09	2.35	2.38	2.33	2.36	2.36	qfq	5,730,465	13,510,489	0.00%
2024-05-08	2.39	2.41	2.35	2.36	2.36	qfq	6,280,026	14,925,129	-1.26%
2024-05-07	2.44	2.50	2.35	2.39	2.39	qfq	11,827,081	28,715,404	-2.45%
2024-05-06	2.46	2.49	2.45	2.45	2.45	qfq	6,578,131	16,213,119	-0.81%
2024-04-30	2.56	2.57	2.46	2.47	2.47	qfq	7,921,282	19,807,034	-2.37%
2024-04-29	2.50	2.55	2.47	2.53	2.53	qfq	8,472,723	21,351,427	1.61%
2024-04-26	2.50	2.52	2.43	2.49	2.49	qfq	8,039,704	19,888,378	-0.40%
2024-04-25	2.50	2.51	2.47	2.50	2.50	qfq	3,829,532	9,532,142	0.40%
2024-04-24	2.51	2.52	2.47	2.49	2.49	qfq	4,434,901	11,038,338	-0.40%
2024-04-23	2.50	2.55	2.50	2.50	2.50	qfq	4,050,100	10,204,582	-0.79%
2024-04-22	2.53	2.54	2.47	2.52	2.52	qfq	3,593,381	9,020,857	-0.40%
2024-04-19	2.49	2.56	2.48	2.53	2.53	qfq	4,826,753	12,227,458	1.20%
2024-04-18	2.43	2.54	2.42	2.50	2.50	qfq	7,227,513	18,018,641	2.46%
2024-04-17	2.38	2.46	2.35	2.44	2.44	qfq	8,964,030	21,566,956	2.95%
2024-04-16	2.45	2.48	2.37	2.37	2.37	qfq	11,912,303	28,482,598	-4.82%
2024-04-15	2.58	2.58	2.46	2.49	2.49	qfq	9,609,560	24,062,273	-3.86%
2024-04-12	2.51	2.65	2.51	2.59	2.59	qfq	6,986,779	18,040,422	2.37%
2024-04-11	2.51	2.56	2.49	2.53	2.53	qfq	5,791,787	14,645,298	0.00%
2024-04-10	2.60	2.61	2.51	2.53	2.53	qfq	10,040,158	25,479,748	-2.69%
2024-04-09	2.57	2.65	2.56	2.60	2.60	qfq	7,819,825	20,446,118	0.78%
2024-04-08	2.69	2.69	2.58	2.58	2.58	qfq	13,192,713	34,466,189	-5.15%
2024-04-03	2.64	2.74	2.56	2.72	2.72	qfq	16,217,090	42,870,636	1.87%
2024-04-02	2.78	2.81	2.65	2.67	2.67	qfq	18,838,054	50,983,971	-3.96%
2024-04-01	2.81	2.87	2.78	2.78	2.78	qfq	30,329,337	85,173,567	-5.12%
2024-03-29	2.83	2.93	2.79	2.93	2.93	qfq	18,838,539	54,080,609	5.02%
2024-03-28	2.83	2.86	2.70	2.79	2.79	qfq	24,829,635	68,493,391	-1.41%
2024-03-27	2.99	3.01	2.83	2.83	2.83	qfq	19,204,589	55,668,619	-5.03%
2024-03-26	2.96	2.99	2.89	2.98	2.98	qfq	14,809,511	43,482,978	1.36%
2024-03-25	2.88	2.95	2.87	2.94	2.94	qfq	15,276,588	44,607,926	2.44%
2024-03-22	2.81	2.88	2.74	2.87	2.87	qfq	12,822,156	36,100,157	2.14%
2024-03-21	2.82	2.87	2.80	2.81	2.81	qfq	9,702,924	27,404,087	0.36%
2024-03-20	2.77	2.86	2.75	2.80	2.80	qfq	12,515,987	35,233,281	0.00%
2024-03-19	2.74	2.85	2.72	2.80	2.80	qfq	16,818,191	47,063,952	2.94%
2024-03-18	2.76	2.76	2.67	2.72	2.72	qfq	14,307,996	38,782,382	0.37%
2024-03-15	2.56	2.71	2.56	2.71	2.71	qfq	16,631,562	44,440,539	5.04%
2024-03-14	2.59	2.65	2.54	2.58	2.58	qfq	12,053,177	31,320,245	0.39%
2024-03-13	2.50	2.59	2.49	2.57	2.57	qfq	10,098,522	25,620,226	2.80%
2024-03-12	2.49	2.52	2.48	2.50	2.50	qfq	6,393,830	15,965,668	0.00%
2024-03-11	2.48	2.52	2.45	2.50	2.50	qfq	5,789,640	14,428,777	0.81%
2024-03-08	2.44	2.50	2.44	2.48	2.48	qfq	6,299,552	15,556,077	1.22%
2024-03-07	2.48	2.55	2.42	2.45	2.45	qfq	10,596,435	26,219,676	-1.21%
2024-03-06	2.41	2.49	2.41	2.48	2.48	qfq	8,452,659	20,871,164	2.48%
2024-03-05	2.39	2.45	2.37	2.42	2.42	qfq	5,212,348	12,606,324	1.26%
2024-03-04	2.42	2.43	2.38	2.39	2.39	qfq	5,629,402	13,512,273	-1.24%
2024-03-01	2.46	2.47	2.40	2.42	2.42	qfq	8,383,774	20,417,425	-0.41%
2024-02-29	2.32	2.44	2.30	2.43	2.43	qfq	11,014,773	26,121,685	4.74%
2024-02-28	2.40	2.44	2.29	2.32	2.32	qfq	12,367,727	29,362,956	-3.73%
2024-02-27	2.37	2.43	2.37	2.41	2.41	qfq	8,123,729	19,576,155	1.26%
2024-02-26	2.36	2.45	2.36	2.38	2.38	qfq	11,604,200	27,900,622	1.28%
2024-02-23	2.24	2.35	2.24	2.35	2.35	qfq	10,501,599	24,198,245	4.91%
2024-02-22	2.24	2.28	2.23	2.24	2.24	qfq	5,943,600	13,371,756	0.00%
2024-02-21	2.21	2.29	2.20	2.24	2.24	qfq	9,430,537	21,146,296	0.90%
2024-02-20	2.22	2.27	2.17	2.22	2.22	qfq	11,356,129	25,336,988	2.78%
2024-02-19	2.16	2.16	2.11	2.16	2.16	qfq	4,592,898	9,891,898	4.85%
2024-02-08	1.95	2.07	1.95	2.06	2.06	qfq	8,686,840	17,681,966	4.57%
2024-02-07	2.02	2.07	1.93	1.97	1.97	qfq	11,686,282	23,559,845	-2.96%
2024-02-06	1.93	2.07	1.93	2.03	2.03	qfq	10,843,780	21,550,407	0.00%
2024-02-05	2.12	2.12	2.03	2.03	2.03	qfq	7,143,400	14,535,709	-5.14%
2024-02-02	2.23	2.25	2.13	2.14	2.14	qfq	9,357,027	20,287,399	-4.46%
2024-02-01	2.28	2.30	2.22	2.24	2.24	qfq	5,795,327	13,071,774	-1.75%
2024-01-31	2.35	2.35	2.28	2.28	2.28	qfq	7,454,600	17,218,447	-2.98%
2024-01-30	2.33	2.38	2.32	2.35	2.35	qfq	5,235,205	12,282,876	0.86%
2024-01-29	2.36	2.37	2.33	2.33	2.33	qfq	4,953,828	11,610,881	-0.85%
2024-01-26	2.39	2.40	2.35	2.35	2.35	qfq	11,239,650	26,622,264	-1.67%
2024-01-25	2.39	2.42	2.35	2.39	2.39	qfq	14,160,247	33,717,597	-0.42%
2024-01-24	2.40	2.40	2.39	2.40	2.40	qfq	16,542,237	39,698,024	4.80%
2024-01-23	2.31	2.34	2.29	2.29	2.29	qfq	4,460,400	10,290,593	-0.43%
2024-01-22	2.39	2.39	2.29	2.30	2.30	qfq	7,382,975	17,220,297	-3.77%
2024-01-19	2.40	2.43	2.38	2.39	2.39	qfq	3,207,606	7,705,842	-0.42%
2024-01-18	2.38	2.42	2.36	2.40	2.40	qfq	5,627,757	13,429,636	0.00%
2024-01-17	2.40	2.45	2.38	2.40	2.40	qfq	6,900,791	16,683,659	0.42%
2024-01-16	2.39	2.41	2.38	2.39	2.39	qfq	3,990,579	9,536,592	0.00%
2024-01-15	2.39	2.42	2.39	2.39	2.39	qfq	3,362,613	8,066,054	-0.42%
2024-01-12	2.41	2.42	2.39	2.40	2.40	qfq	2,369,354	5,692,576	0.00%
2024-01-11	2.39	2.42	2.38	2.40	2.40	qfq	3,693,800	8,883,819	0.42%
2024-01-10	2.39	2.41	2.34	2.39	2.39	qfq	6,816,830	16,128,280	0.00%
2024-01-09	2.39	2.40	2.37	2.39	2.39	qfq	3,506,600	8,376,089	0.00%
2024-01-08	2.45	2.46	2.37	2.39	2.39	qfq	6,354,553	15,300,314	-2.45%
2024-01-05	2.50	2.52	2.43	2.45	2.45	qfq	5,924,836	14,628,830	-2.00%
2024-01-04	2.49	2.55	2.49	2.50	2.50	qfq	7,734,300	19,499,706	0.40%
2024-01-03	2.48	2.49	2.45	2.49	2.49	qfq	5,099,716	12,590,033	0.00%
2024-01-02	2.42	2.50	2.40	2.49	2.49	qfq	8,752,122	21,529,406	3.32%
2023-12-29	2.43	2.43	2.39	2.41	2.41	qfq	4,554,862	10,947,934	0.00%
2023-12-28	2.41	2.45	2.38	2.41	2.41	qfq	5,082,735	12,283,089	1.69%
2023-12-27	2.40	2.42	2.36	2.37	2.37	qfq	4,433,200	10,573,890	-1.66%
2023-12-26	2.44	2.44	2.40	2.41	2.41	qfq	3,223,488	7,783,709	-0.82%
2023-12-25	2.43	2.46	2.42	2.43	2.43	qfq	3,063,124	7,468,905	-0.41%
2023-12-22	2.43	2.49	2.41	2.44	2.44	qfq	10,830,480	26,628,539	0.83%
2023-12-21	2.32	2.43	2.31	2.42	2.42	qfq	7,879,461	18,694,074	4.76%
2023-12-20	2.34	2.36	2.31	2.31	2.31	qfq	3,693,516	8,617,649	-0.86%
2023-12-19	2.40	2.40	2.30	2.33	2.33	qfq	9,740,657	22,687,782	-2.92%
2023-12-18	2.41	2.43	2.40	2.40	2.40	qfq	3,967,776	9,580,601	-0.41%
2023-12-15	2.42	2.43	2.39	2.41	2.41	qfq	2,978,802	7,178,869	-0.41%
2023-12-14	2.40	2.44	2.40	2.42	2.42	qfq	3,348,517	8,095,328	0.41%
2023-12-13	2.46	2.48	2.40	2.41	2.41	qfq	4,681,653	11,409,108	-2.03%
2023-12-12	2.46	2.48	2.46	2.46	2.46	qfq	3,459,800	8,533,388	-0.40%
2023-12-11	2.45	2.49	2.42	2.47	2.47	qfq	5,215,758	12,825,946	0.82%
2023-12-08	2.42	2.47	2.42	2.45	2.45	qfq	4,769,235	11,685,819	1.66%
2023-12-07	2.46	2.46	2.41	2.41	2.41	qfq	4,335,107	10,575,048	-2.03%
2023-12-06	2.37	2.46	2.36	2.46	2.46	qfq	6,701,602	16,252,197	3.36%
2023-12-05	2.51	2.51	2.38	2.38	2.38	qfq	12,423,636	30,262,576	-4.80%
2023-12-04	2.45	2.51	2.44	2.50	2.50	qfq	8,767,481	21,751,511	2.46%
2023-12-01	2.37	2.47	2.37	2.44	2.44	qfq	11,492,124	27,991,738	2.52%
2023-11-30	2.37	2.39	2.35	2.38	2.38	qfq	5,320,115	12,609,943	0.42%
2023-11-29	2.36	2.38	2.35	2.37	2.37	qfq	7,139,808	16,882,094	0.85%
2023-11-28	2.32	2.36	2.31	2.35	2.35	qfq	5,465,795	12,760,192	1.73%
2023-11-27	2.33	2.33	2.28	2.31	2.31	qfq	5,041,443	11,614,026	-0.43%
2023-11-24	2.32	2.37	2.31	2.32	2.32	qfq	5,886,579	13,734,666	-0.43%
2023-11-23	2.31	2.34	2.31	2.33	2.33	qfq	3,904,211	9,065,841	0.87%
2023-11-22	2.32	2.34	2.31	2.31	2.31	qfq	4,117,081	9,560,039	-0.86%
2023-11-21	2.32	2.35	2.31	2.33	2.33	qfq	4,628,532	10,784,374	0.43%
2023-11-20	2.33	2.34	2.31	2.32	2.32	qfq	6,482,968	15,084,008	-0.85%
2023-11-17	2.33	2.37	2.33	2.34	2.34	qfq	4,326,814	10,177,444	0.43%
2023-11-16	2.36	2.39	2.33	2.33	2.33	qfq	7,454,700	17,546,941	-1.27%
2023-11-15	2.36	2.42	2.35	2.36	2.36	qfq	7,976,975	18,948,179	-0.42%
2023-11-14	2.39	2.47	2.36	2.37	2.37	qfq	16,125,674	38,909,774	-0.84%
2023-11-13	2.27	2.39	2.27	2.39	2.39	qfq	14,158,515	33,245,968	4.82%
2023-11-10	2.32	2.36	2.28	2.28	2.28	qfq	10,581,750	24,507,790	-1.72%
2023-11-09	2.25	2.36	2.24	2.32	2.32	qfq	17,327,275	40,212,789	3.11%
2023-11-08	2.22	2.28	2.20	2.25	2.25	qfq	9,790,094	21,868,992	0.90%
2023-11-07	2.27	2.27	2.22	2.23	2.23	qfq	8,445,552	18,899,979	-1.33%
2023-11-06	2.28	2.29	2.25	2.26	2.26	qfq	8,374,930	18,968,995	-0.88%
2023-11-03	2.26	2.31	2.25	2.28	2.28	qfq	7,896,684	18,079,689	0.88%
2023-11-02	2.29	2.32	2.24	2.26	2.26	qfq	10,868,637	24,701,812	-1.31%
2023-11-01	2.20	2.30	2.17	2.29	2.29	qfq	14,721,110	33,173,791	4.09%
2023-10-31	2.21	2.28	2.16	2.20	2.20	qfq	11,785,894	26,130,672	-0.45%
2023-10-30	2.14	2.24	2.13	2.21	2.21	qfq	11,851,468	25,974,463	2.79%
2023-10-27	2.07	2.17	2.06	2.15	2.15	qfq	9,684,695	20,630,556	3.37%
2023-10-26	2.05	2.08	2.04	2.08	2.08	qfq	4,228,669	8,715,468	0.97%
2023-10-25	2.03	2.08	2.03	2.06	2.06	qfq	4,702,118	9,676,129	1.48%
2023-10-24	2.02	2.04	1.99	2.03	2.03	qfq	5,124,435	10,337,192	1.50%
2023-10-23	2.04	2.05	1.99	2.00	2.00	qfq	6,292,143	12,697,464	-2.44%
2023-10-20	2.06	2.09	2.04	2.05	2.05	qfq	7,063,950	14,575,832	-0.97%
2023-10-19	2.12	2.12	2.07	2.07	2.07	qfq	11,535,958	24,117,670	-3.27%
2023-10-18	2.09	2.18	2.08	2.14	2.14	qfq	17,169,609	36,731,927	2.39%
2023-10-17	2.11	2.16	2.07	2.09	2.09	qfq	7,688,280	16,233,588	-0.48%
2023-10-16	2.06	2.13	2.06	2.10	2.10	qfq	8,094,310	17,028,295	1.45%
2023-10-13	2.06	2.08	2.05	2.07	2.07	qfq	4,069,466	8,395,191	0.49%
2023-10-12	2.06	2.08	2.05	2.06	2.06	qfq	4,231,521	8,729,226	0.00%
2023-10-11	2.06	2.11	2.04	2.06	2.06	qfq	8,074,160	16,740,310	0.00%
2023-10-10	2.07	2.07	2.04	2.06	2.06	qfq	4,918,812	10,101,469	0.00%
2023-10-09	2.06	2.09	2.04	2.06	2.06	qfq	8,732,625	18,020,207	-0.48%
2023-09-28	1.97	2.07	1.96	2.07	2.07	qfq	10,786,498	22,049,181	5.08%
2023-09-27	1.99	2.00	1.96	1.97	1.97	qfq	5,382,880	10,679,422	-1.01%
2023-09-26	2.02	2.03	1.98	1.99	1.99	qfq	6,608,790	13,205,698	-1.49%
2023-09-25	2.04	2.04	2.01	2.02	2.02	qfq	6,586,507	13,324,454	-1.46%
2023-09-22	2.03	2.11	2.03	2.05	2.05	qfq	12,707,205	26,296,390	0.00%
2023-09-21	2.06	2.07	2.03	2.05	2.05	qfq	9,501,507	19,457,624	-0.97%
2023-09-20	2.12	2.12	2.05	2.07	2.07	qfq	13,711,448	28,494,438	-1.90%
2023-09-19	2.11	2.15	2.08	2.11	2.11	qfq	12,431,921	26,241,932	-0.94%
2023-09-18	2.16	2.18	2.06	2.13	2.13	qfq	21,609,601	45,890,071	-1.39%
2023-09-15	2.08	2.16	2.05	2.16	2.16	qfq	32,654,629	69,395,119	4.85%
2023-09-14	1.96	2.06	1.95	2.06	2.06	qfq	17,023,542	34,717,223	5.10%
2023-09-13	1.94	1.96	1.93	1.96	1.96	qfq	4,552,439	8,866,304	1.03%
2023-09-12	1.94	1.96	1.93	1.94	1.94	qfq	3,981,007	7,746,904	0.00%
2023-09-11	1.94	1.95	1.90	1.94	1.94	qfq	7,603,938	14,593,373	-0.51%
2023-09-08	1.94	1.96	1.93	1.95	1.95	qfq	3,292,283	6,421,887	0.00%
2023-09-07	1.97	1.97	1.93	1.95	1.95	qfq	2,702,203	5,268,428	-1.02%
2023-09-06	1.97	1.98	1.94	1.97	1.97	qfq	6,064,620	11,895,162	-0.51%
2023-09-05	1.99	2.00	1.97	1.98	1.98	qfq	4,210,439	8,341,657	-1.00%
2023-09-04	2.01	2.02	1.98	2.00	2.00	qfq	6,596,190	13,175,509	0.00%
2023-09-01	1.98	2.00	1.96	2.00	2.00	qfq	6,586,612	13,040,131	1.52%
2023-08-31	1.98	2.03	1.94	1.97	1.97	qfq	6,180,451	12,244,744	-0.51%
2023-08-30	1.92	2.02	1.91	1.98	1.98	qfq	9,482,480	18,704,270	3.13%
2023-08-29	1.86	1.93	1.86	1.92	1.92	qfq	9,725,362	18,454,814	2.13%
2023-08-28	2.02	2.04	1.87	1.88	1.88	qfq	7,957,511	15,476,917	-3.09%
2023-08-25	1.95	1.97	1.93	1.94	1.94	qfq	5,186,340	10,070,664	-1.02%
2023-08-24	2.03	2.05	1.95	1.96	1.96	qfq	9,617,637	19,084,465	-3.45%
2023-08-23	2.06	2.07	2.03	2.03	2.03	qfq	3,993,461	8,184,083	-1.93%
2023-08-22	2.09	2.10	2.05	2.07	2.07	qfq	6,241,419	12,928,091	-0.96%
2023-08-21	2.13	2.14	2.08	2.09	2.09	qfq	5,671,874	11,985,455	-1.88%
2023-08-18	2.13	2.16	2.12	2.13	2.13	qfq	4,313,297	9,240,235	0.00%
2023-08-17	2.12	2.14	2.10	2.13	2.13	qfq	4,090,816	8,679,956	0.00%
2023-08-16	2.13	2.15	2.12	2.13	2.13	qfq	3,083,690	6,579,620	-0.47%
2023-08-15	2.14	2.17	2.12	2.14	2.14	qfq	5,950,246	12,731,800	0.00%
2023-08-14	2.12	2.14	2.10	2.14	2.14	qfq	7,196,825	15,268,961	0.00%
2023-08-11	2.20	2.20	2.13	2.14	2.14	qfq	8,711,400	18,847,264	-2.28%
2023-08-10	2.20	2.21	2.18	2.19	2.19	qfq	4,818,412	10,560,851	-0.90%
2023-08-09	2.23	2.23	2.19	2.21	2.21	qfq	4,358,563	9,618,954	-0.45%
2023-08-08	2.20	2.23	2.19	2.22	2.22	qfq	5,880,880	12,998,433	0.45%
2023-08-07	2.27	2.27	2.20	2.21	2.21	qfq	10,013,919	22,283,344	-3.07%
2023-08-04	2.29	2.31	2.28	2.28	2.28	qfq	4,119,741	9,447,870	-0.44%
2023-08-03	2.31	2.33	2.28	2.29	2.29	qfq	5,875,758	13,520,298	-0.87%
2023-08-02	2.29	2.36	2.26	2.31	2.31	qfq	9,767,955	22,604,548	0.87%
2023-08-01	2.23	2.31	2.23	2.29	2.29	qfq	11,322,911	25,747,026	2.69%
2023-07-31	2.22	2.23	2.19	2.23	2.23	qfq	5,308,298	11,741,493	0.45%
2023-07-28	2.19	2.25	2.17	2.22	2.22	qfq	5,930,692	13,093,056	1.37%
2023-07-27	2.17	2.20	2.17	2.19	2.19	qfq	3,076,900	6,730,357	0.46%
2023-07-26	2.18	2.20	2.18	2.18	2.18	qfq	2,369,400	5,181,550	-0.46%
2023-07-25	2.17	2.20	2.17	2.19	2.19	qfq	2,971,034	6,484,510	0.92%
2023-07-24	2.15	2.18	2.13	2.17	2.17	qfq	2,667,130	5,760,945	0.93%
2023-07-21	2.15	2.16	2.13	2.15	2.15	qfq	2,390,362	5,130,546	-0.46%
2023-07-20	2.15	2.18	2.14	2.16	2.16	qfq	2,754,100	5,940,671	0.00%
2023-07-19	2.16	2.18	2.15	2.16	2.16	qfq	2,804,000	6,059,117	-0.92%
2023-07-18	2.17	2.21	2.15	2.18	2.18	qfq	4,943,599	10,784,955	1.40%
2023-07-17	2.15	2.17	2.13	2.15	2.15	qfq	4,233,252	9,086,078	-1.38%