SECURITY DETAIL · RAW DATA

马钢股份600808.SH

ASSECNYSTOCK

最近收盘价2.432026-07-17

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）82,348,200

成交额（元）204,356,435

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	2.50	2.55	2.43	2.43	2.43	qfq	82,348,200	204,356,435	-2.41%
2026-07-16	2.53	2.55	2.43	2.49	2.49	qfq	64,942,200	161,372,584	-0.80%
2026-07-15	2.52	2.60	2.50	2.51	2.51	qfq	92,700,152	235,715,561	0.00%
2026-07-14	2.39	2.54	2.38	2.51	2.51	qfq	95,725,400	235,337,506	5.46%
2026-07-13	2.46	2.48	2.36	2.38	2.38	qfq	73,912,602	177,355,146	-2.86%
2026-07-10	2.40	2.50	2.33	2.45	2.45	qfq	85,051,721	207,445,944	2.08%
2026-07-09	2.41	2.43	2.35	2.40	2.40	qfq	53,607,602	128,018,859	-0.41%
2026-07-08	2.42	2.46	2.38	2.41	2.41	qfq	55,706,500	134,822,175	-0.82%
2026-07-07	2.48	2.49	2.42	2.43	2.43	qfq	49,531,200	121,305,327	-3.19%
2026-07-06	2.51	2.55	2.48	2.51	2.51	qfq	60,979,844	152,861,009	-1.18%
2026-07-03	2.50	2.59	2.49	2.54	2.54	qfq	71,279,763	181,198,985	1.60%
2026-07-02	2.55	2.59	2.49	2.50	2.50	qfq	67,775,200	171,363,730	-1.96%
2026-07-01	2.51	2.59	2.47	2.55	2.55	qfq	60,610,067	153,575,952	2.00%
2026-06-30	2.50	2.53	2.46	2.50	2.50	qfq	46,437,612	115,598,971	-0.40%
2026-06-29	2.49	2.55	2.42	2.51	2.51	qfq	61,921,815	154,728,005	0.00%
2026-06-26	2.57	2.59	2.48	2.51	2.51	qfq	54,437,085	137,116,365	-2.71%
2026-06-25	2.61	2.62	2.53	2.58	2.58	qfq	58,423,597	150,077,991	-0.77%
2026-06-24	2.65	2.66	2.56	2.60	2.60	qfq	61,083,614	158,900,205	-1.52%
2026-06-23	2.68	2.76	2.64	2.64	2.64	qfq	70,186,814	189,747,314	-1.86%
2026-06-22	2.72	2.72	2.62	2.69	2.69	qfq	78,819,761	209,332,168	-1.82%
2026-06-18	2.71	2.76	2.67	2.74	2.74	qfq	63,880,858	174,097,509	0.37%
2026-06-17	2.78	2.78	2.70	2.73	2.73	qfq	43,806,583	119,392,946	-1.80%
2026-06-16	2.78	2.83	2.73	2.78	2.78	qfq	50,618,717	140,303,154	-0.71%
2026-06-15	2.85	2.90	2.76	2.80	2.80	qfq	68,376,801	193,083,231	-1.06%
2026-06-12	2.81	2.88	2.78	2.83	2.83	qfq	67,786,300	191,815,054	0.71%
2026-06-11	2.82	2.89	2.76	2.81	2.81	qfq	53,756,035	150,861,027	-1.06%
2026-06-10	2.67	2.94	2.67	2.84	2.84	qfq	119,494,110	336,309,753	5.19%
2026-06-09	2.73	2.74	2.63	2.70	2.70	qfq	64,408,927	172,076,389	0.37%
2026-06-08	2.82	2.83	2.65	2.69	2.69	qfq	88,375,752	240,715,368	-5.28%
2026-06-05	2.86	2.90	2.83	2.84	2.84	qfq	54,285,414	155,458,062	-0.35%
2026-06-04	2.87	2.90	2.83	2.85	2.85	qfq	39,482,696	112,772,933	-1.04%
2026-06-03	2.88	2.91	2.85	2.88	2.88	qfq	47,389,105	136,736,454	0.00%
2026-06-02	2.97	2.99	2.87	2.88	2.88	qfq	59,135,067	171,872,352	-3.36%
2026-06-01	2.95	2.99	2.92	2.98	2.98	qfq	53,594,000	158,863,129	1.02%
2026-05-29	3.00	3.03	2.94	2.95	2.95	qfq	56,140,177	167,504,356	-1.34%
2026-05-28	3.03	3.05	2.94	2.99	2.99	qfq	60,345,780	180,234,756	-1.97%
2026-05-27	3.16	3.17	3.00	3.05	3.05	qfq	65,281,997	199,647,970	-3.48%
2026-05-26	3.13	3.16	3.07	3.16	3.16	qfq	49,290,356	154,103,637	0.96%
2026-05-25	3.15	3.22	3.10	3.13	3.13	qfq	52,806,020	166,213,475	0.32%
2026-05-22	3.10	3.14	3.06	3.12	3.12	qfq	79,233,786	245,354,290	0.65%
2026-05-21	3.22	3.28	3.10	3.10	3.10	qfq	87,937,750	281,155,789	-4.02%
2026-05-20	3.33	3.33	3.19	3.23	3.23	qfq	68,171,460	219,906,418	-3.29%
2026-05-19	3.33	3.48	3.28	3.34	3.34	qfq	90,420,020	304,462,128	0.30%
2026-05-18	3.47	3.48	3.30	3.33	3.33	qfq	92,157,012	308,469,070	-3.76%
2026-05-15	3.60	3.62	3.44	3.46	3.46	qfq	93,184,019	328,191,213	-3.89%
2026-05-14	3.67	3.68	3.58	3.60	3.60	qfq	67,331,200	243,634,639	-1.64%
2026-05-13	3.74	3.75	3.65	3.66	3.66	qfq	85,545,193	315,486,756	-1.88%
2026-05-12	3.86	3.86	3.72	3.73	3.73	qfq	71,643,806	269,993,502	-3.12%
2026-05-11	3.79	3.93	3.73	3.85	3.85	qfq	100,527,459	385,362,841	1.85%
2026-05-08	3.81	3.81	3.70	3.78	3.78	qfq	69,583,392	261,123,732	-0.26%
2026-05-07	3.82	3.85	3.78	3.79	3.79	qfq	57,484,568	218,721,839	-0.52%
2026-05-06	3.88	3.89	3.80	3.81	3.81	qfq	73,804,312	282,289,270	-1.55%
2026-04-30	3.89	3.90	3.81	3.87	3.87	qfq	40,528,268	156,121,328	-0.77%
2026-04-29	3.87	3.94	3.87	3.90	3.90	qfq	36,528,102	142,667,114	0.00%
2026-04-28	3.87	3.92	3.86	3.90	3.90	qfq	36,739,200	142,852,532	0.00%
2026-04-27	3.99	4.05	3.85	3.90	3.90	qfq	52,846,951	206,317,938	-1.02%
2026-04-24	4.02	4.08	3.89	3.94	3.94	qfq	67,350,401	266,496,721	-2.72%
2026-04-23	3.91	4.20	3.91	4.05	4.05	qfq	115,453,586	469,806,078	3.05%
2026-04-22	3.94	3.95	3.88	3.93	3.93	qfq	36,620,011	143,700,472	0.00%
2026-04-21	3.94	3.98	3.91	3.93	3.93	qfq	33,701,401	132,525,567	-0.25%
2026-04-20	4.00	4.01	3.93	3.94	3.94	qfq	49,550,700	196,239,027	-1.75%
2026-04-17	3.93	4.03	3.91	4.01	4.01	qfq	45,193,507	179,421,280	1.52%
2026-04-16	3.91	4.00	3.90	3.95	3.95	qfq	41,737,901	165,022,936	1.02%
2026-04-15	3.97	4.01	3.90	3.91	3.91	qfq	43,495,643	171,521,273	-1.26%
2026-04-14	4.01	4.04	3.93	3.96	3.96	qfq	52,633,093	209,573,937	-1.49%
2026-04-13	4.06	4.07	3.96	4.02	4.02	qfq	66,826,464	267,463,412	-1.47%
2026-04-10	4.11	4.14	4.06	4.08	4.08	qfq	66,922,300	274,163,087	-0.49%
2026-04-09	3.87	4.11	3.86	4.10	4.10	qfq	117,571,907	472,259,299	4.86%
2026-04-08	3.77	3.93	3.77	3.91	3.91	qfq	70,723,811	272,905,408	4.83%
2026-04-07	3.70	3.74	3.66	3.73	3.73	qfq	30,164,408	111,565,920	0.81%
2026-04-03	3.77	3.80	3.68	3.70	3.70	qfq	30,570,835	113,687,066	-1.33%
2026-04-02	3.81	3.82	3.72	3.75	3.75	qfq	34,039,889	127,833,255	-1.32%
2026-04-01	3.81	3.89	3.79	3.80	3.80	qfq	46,346,404	177,607,466	1.33%
2026-03-31	3.85	3.93	3.74	3.75	3.75	qfq	48,396,522	184,021,196	-2.85%
2026-03-30	3.72	3.90	3.71	3.86	3.86	qfq	68,123,699	261,032,743	2.93%
2026-03-27	3.62	3.78	3.59	3.75	3.75	qfq	45,278,952	167,834,303	2.46%
2026-03-26	3.80	3.82	3.64	3.66	3.66	qfq	62,270,491	230,140,920	-3.68%
2026-03-25	3.70	3.86	3.69	3.80	3.80	qfq	59,086,341	223,844,882	2.98%
2026-03-24	3.57	3.69	3.53	3.69	3.69	qfq	68,795,046	248,519,101	5.43%
2026-03-23	3.64	3.66	3.47	3.50	3.50	qfq	90,608,435	323,165,908	-5.41%
2026-03-20	3.83	3.86	3.70	3.70	3.70	qfq	61,037,181	228,898,117	-2.37%
2026-03-19	3.91	3.92	3.77	3.79	3.79	qfq	76,317,800	292,714,314	-4.05%
2026-03-18	3.99	4.00	3.90	3.95	3.95	qfq	64,792,800	255,232,369	-1.50%
2026-03-17	4.03	4.12	4.00	4.01	4.01	qfq	74,650,021	302,701,313	-0.25%
2026-03-16	4.22	4.22	3.98	4.02	4.02	qfq	116,588,314	472,018,990	-4.96%
2026-03-13	4.26	4.34	4.22	4.23	4.23	qfq	66,471,646	284,896,244	-0.70%
2026-03-12	4.18	4.28	4.16	4.26	4.26	qfq	76,983,000	325,491,168	1.19%
2026-03-11	4.21	4.26	4.16	4.21	4.21	qfq	52,901,605	222,588,385	-0.24%
2026-03-10	4.17	4.28	4.15	4.22	4.22	qfq	88,036,110	371,669,157	2.18%
2026-03-09	4.16	4.19	4.09	4.13	4.13	qfq	60,540,600	250,081,078	-0.96%
2026-03-06	4.25	4.25	4.15	4.17	4.17	qfq	61,231,844	256,369,868	-2.11%
2026-03-05	4.25	4.30	4.16	4.26	4.26	qfq	80,027,420	338,949,146	1.43%
2026-03-04	4.20	4.31	4.18	4.20	4.20	qfq	78,563,004	332,021,775	-0.71%
2026-03-03	4.33	4.35	4.22	4.23	4.23	qfq	112,689,255	482,927,816	-1.86%
2026-03-02	4.13	4.34	4.10	4.31	4.31	qfq	133,374,543	563,966,024	3.61%
2026-02-27	3.98	4.17	3.96	4.16	4.16	qfq	127,323,787	522,558,623	4.26%
2026-02-26	4.08	4.12	3.97	3.99	3.99	qfq	80,189,376	321,842,807	-1.97%
2026-02-25	3.97	4.20	3.97	4.07	4.07	qfq	120,315,741	495,030,494	2.52%
2026-02-24	3.99	4.02	3.95	3.97	3.97	qfq	62,745,650	250,333,993	0.76%
2026-02-13	4.00	4.02	3.93	3.94	3.94	qfq	54,125,934	214,457,326	-1.25%
2026-02-12	4.02	4.04	3.97	3.99	3.99	qfq	52,413,572	209,533,434	-0.50%
2026-02-11	3.99	4.05	3.97	4.01	4.01	qfq	41,443,002	166,517,608	0.25%
2026-02-10	4.05	4.05	3.98	4.00	4.00	qfq	49,273,912	197,191,244	-0.99%
2026-02-09	4.06	4.09	4.01	4.04	4.04	qfq	49,370,652	199,528,769	1.25%
2026-02-06	3.99	4.05	3.94	3.99	3.99	qfq	58,349,463	233,590,569	-0.75%
2026-02-05	4.07	4.10	3.99	4.02	4.02	qfq	72,149,635	291,105,361	-1.23%
2026-02-04	3.95	4.08	3.90	4.07	4.07	qfq	88,117,566	351,634,603	3.04%
2026-02-03	3.85	3.95	3.83	3.95	3.95	qfq	109,861,136	426,335,521	4.50%
2026-02-02	4.17	4.17	3.77	3.78	3.78	qfq	192,457,801	756,181,098	-9.79%
2026-01-30	4.28	4.38	4.12	4.19	4.19	qfq	124,898,440	525,064,721	-3.90%
2026-01-29	4.39	4.45	4.34	4.36	4.36	qfq	89,486,929	392,470,597	-0.68%
2026-01-28	4.40	4.44	4.33	4.39	4.39	qfq	77,811,800	341,939,239	0.23%
2026-01-27	4.43	4.47	4.30	4.38	4.38	qfq	100,291,000	437,942,618	-1.35%
2026-01-26	4.44	4.54	4.38	4.44	4.44	qfq	121,209,272	538,012,276	0.45%
2026-01-23	4.39	4.45	4.27	4.42	4.42	qfq	126,211,616	551,141,968	0.91%
2026-01-22	4.26	4.40	4.23	4.38	4.38	qfq	97,069,658	421,107,653	2.82%
2026-01-21	4.18	4.33	4.16	4.26	4.26	qfq	111,052,771	472,625,850	1.43%
2026-01-20	4.15	4.24	4.05	4.20	4.20	qfq	117,679,799	488,117,228	1.69%
2026-01-19	3.98	4.18	3.85	4.13	4.13	qfq	153,790,658	621,813,647	3.77%
2026-01-16	4.10	4.11	3.97	3.98	3.98	qfq	84,672,393	340,462,696	-2.93%
2026-01-15	4.08	4.14	3.96	4.10	4.10	qfq	95,814,788	390,119,388	0.74%
2026-01-14	4.00	4.12	3.96	4.07	4.07	qfq	133,860,356	545,126,585	1.75%
2026-01-13	4.07	4.15	3.99	4.00	4.00	qfq	95,849,290	388,289,610	-1.96%
2026-01-12	4.10	4.16	3.97	4.08	4.08	qfq	138,018,421	560,117,682	-1.21%
2026-01-09	4.15	4.19	4.12	4.13	4.13	qfq	59,902,201	248,314,692	-0.48%
2026-01-08	4.10	4.20	4.09	4.15	4.15	qfq	62,032,256	258,011,024	0.73%
2026-01-07	4.17	4.19	4.08	4.12	4.12	qfq	64,095,209	264,351,051	-0.96%
2026-01-06	4.12	4.21	4.09	4.16	4.16	qfq	78,170,675	324,160,000	0.97%
2026-01-05	4.21	4.23	4.09	4.12	4.12	qfq	89,693,535	372,143,046	-2.37%
2025-12-31	4.20	4.23	4.12	4.22	4.22	qfq	67,280,142	281,427,313	0.48%
2025-12-30	4.18	4.26	4.14	4.20	4.20	qfq	75,280,481	316,966,154	0.24%
2025-12-29	4.22	4.28	4.16	4.19	4.19	qfq	88,320,240	371,729,788	-0.71%
2025-12-26	4.26	4.31	4.15	4.22	4.22	qfq	79,245,275	333,813,624	-0.71%
2025-12-25	4.25	4.28	4.13	4.25	4.25	qfq	85,350,600	359,542,527	0.47%
2025-12-24	4.15	4.27	4.11	4.23	4.23	qfq	131,359,987	551,602,745	1.44%
2025-12-23	3.96	4.26	3.96	4.17	4.17	qfq	162,655,195	676,223,874	5.57%
2025-12-22	3.82	3.96	3.82	3.95	3.95	qfq	81,893,043	320,705,747	3.40%
2025-12-19	3.70	3.87	3.69	3.82	3.82	qfq	66,915,830	253,965,378	2.96%
2025-12-18	3.70	3.76	3.68	3.71	3.71	qfq	26,422,821	98,419,744	0.00%
2025-12-17	3.69	3.72	3.63	3.71	3.71	qfq	34,637,186	127,253,858	0.82%
2025-12-16	3.80	3.81	3.67	3.68	3.68	qfq	58,620,101	217,237,112	-2.90%
2025-12-15	3.76	3.87	3.74	3.79	3.79	qfq	59,028,339	225,830,684	0.80%
2025-12-12	3.78	3.81	3.75	3.76	3.76	qfq	33,867,800	127,665,728	-0.27%
2025-12-11	3.82	3.88	3.76	3.77	3.77	qfq	45,778,100	174,553,842	-1.05%
2025-12-10	3.76	3.84	3.72	3.81	3.81	qfq	42,105,601	159,082,252	1.60%
2025-12-09	3.86	3.87	3.74	3.75	3.75	qfq	58,907,543	222,727,457	-2.85%
2025-12-08	3.86	3.88	3.80	3.86	3.86	qfq	38,069,368	146,312,809	0.00%
2025-12-05	3.81	3.87	3.79	3.86	3.86	qfq	31,515,071	120,756,776	1.31%
2025-12-04	3.88	3.89	3.80	3.81	3.81	qfq	42,680,978	163,034,640	-1.80%
2025-12-03	3.87	3.93	3.85	3.88	3.88	qfq	45,234,703	175,701,160	0.26%
2025-12-02	3.95	3.95	3.83	3.87	3.87	qfq	55,636,275	214,763,000	-2.03%
2025-12-01	3.92	3.97	3.88	3.95	3.95	qfq	51,665,647	202,764,020	1.02%
2025-11-28	3.83	3.92	3.79	3.91	3.91	qfq	46,934,046	180,995,395	2.36%
2025-11-27	3.85	3.87	3.81	3.82	3.82	qfq	34,424,948	132,435,339	-0.78%
2025-11-26	3.87	3.91	3.84	3.85	3.85	qfq	42,418,857	164,348,497	-0.77%
2025-11-25	3.88	3.99	3.87	3.88	3.88	qfq	50,485,000	197,953,477	0.26%
2025-11-24	3.79	3.92	3.78	3.87	3.87	qfq	56,264,700	217,150,885	2.11%
2025-11-21	3.99	3.99	3.78	3.79	3.79	qfq	88,307,613	341,310,523	-5.25%
2025-11-20	4.07	4.09	3.98	4.00	4.00	qfq	55,716,167	224,638,409	-1.48%
2025-11-19	4.10	4.14	4.01	4.06	4.06	qfq	60,003,017	242,824,380	-0.98%
2025-11-18	4.33	4.36	4.01	4.10	4.10	qfq	116,974,696	487,012,318	-5.31%
2025-11-17	4.31	4.35	4.27	4.33	4.33	qfq	80,830,683	348,700,870	0.23%
2025-11-14	4.35	4.39	4.28	4.32	4.32	qfq	80,842,658	349,846,553	-0.92%
2025-11-13	4.23	4.47	4.22	4.36	4.36	qfq	136,212,214	591,806,605	2.83%
2025-11-12	4.30	4.41	4.19	4.24	4.24	qfq	189,018,416	805,858,011	-2.97%
2025-11-11	4.02	4.43	3.97	4.37	4.37	qfq	259,557,648	1,108,478,490	8.44%
2025-11-10	4.20	4.20	4.03	4.03	4.03	qfq	138,138,906	562,663,867	-4.05%
2025-11-07	4.09	4.21	4.07	4.20	4.20	qfq	161,264,700	670,134,794	2.44%
2025-11-06	4.08	4.12	4.04	4.10	4.10	qfq	93,122,993	379,912,849	0.49%
2025-11-05	4.06	4.19	3.99	4.08	4.08	qfq	121,661,126	497,190,652	-0.49%
2025-11-04	4.06	4.15	4.04	4.10	4.10	qfq	122,762,081	501,948,531	0.24%
2025-11-03	4.05	4.09	4.00	4.09	4.09	qfq	106,872,326	432,922,590	0.74%
2025-10-31	4.04	4.11	4.00	4.06	4.06	qfq	111,553,444	453,235,484	1.00%
2025-10-30	3.96	4.06	3.94	4.02	4.02	qfq	104,526,340	417,948,187	1.52%
2025-10-29	3.92	3.96	3.85	3.96	3.96	qfq	63,324,294	248,643,071	1.28%
2025-10-28	3.91	3.97	3.88	3.91	3.91	qfq	57,116,224	224,505,563	-0.26%
2025-10-27	3.93	4.04	3.92	3.92	3.92	qfq	80,430,549	319,125,159	0.00%
2025-10-24	3.95	4.00	3.90	3.92	3.92	qfq	64,226,236	252,831,123	-0.51%
2025-10-23	3.94	3.96	3.82	3.94	3.94	qfq	78,129,491	303,644,695	-0.76%
2025-10-22	3.98	4.00	3.93	3.97	3.97	qfq	54,544,551	216,495,947	-0.75%
2025-10-21	3.94	4.03	3.91	4.00	4.00	qfq	63,780,347	253,722,888	1.52%
2025-10-20	4.01	4.03	3.92	3.94	3.94	qfq	71,359,784	282,761,820	-1.01%
2025-10-17	4.11	4.26	3.98	3.98	3.98	qfq	114,368,692	466,694,576	-3.16%
2025-10-16	4.19	4.24	4.08	4.11	4.11	qfq	91,323,466	378,931,244	-1.91%
2025-10-15	4.04	4.30	4.04	4.19	4.19	qfq	133,503,413	553,257,298	3.20%
2025-10-14	4.10	4.20	4.04	4.06	4.06	qfq	122,097,032	504,448,226	0.00%
2025-10-13	3.92	4.08	3.91	4.06	4.06	qfq	115,548,256	461,850,294	-1.69%
2025-10-10	4.04	4.15	4.04	4.13	4.13	qfq	117,220,231	482,458,606	1.23%
2025-10-09	4.00	4.16	3.98	4.08	4.08	qfq	143,723,897	581,934,904	2.00%
2025-09-30	3.94	4.02	3.89	4.00	4.00	qfq	169,958,902	675,144,450	0.25%
2025-09-29	3.63	3.99	3.54	3.99	3.99	qfq	240,703,252	918,688,426	9.92%
2025-09-26	3.62	3.70	3.61	3.63	3.63	qfq	62,327,064	227,267,924	-0.27%
2025-09-25	3.65	3.77	3.63	3.64	3.64	qfq	73,763,701	271,148,214	-0.27%
2025-09-24	3.69	3.69	3.59	3.65	3.65	qfq	90,664,263	328,877,334	-1.35%
2025-09-23	3.85	3.85	3.65	3.70	3.70	qfq	163,472,548	611,354,396	-5.37%
2025-09-22	3.71	3.98	3.64	3.91	3.91	qfq	230,943,553	887,710,126	5.11%
2025-09-19	3.55	3.74	3.54	3.72	3.72	qfq	178,712,768	655,757,293	4.79%
2025-09-18	3.62	3.68	3.51	3.55	3.55	qfq	106,149,756	382,358,551	-2.47%
2025-09-17	3.67	3.68	3.62	3.64	3.64	qfq	54,796,817	199,323,500	-0.82%
2025-09-16	3.65	3.70	3.60	3.67	3.67	qfq	70,203,945	255,911,933	0.55%
2025-09-15	3.68	3.70	3.61	3.65	3.65	qfq	64,275,733	234,494,716	-0.82%
2025-09-12	3.65	3.72	3.61	3.68	3.68	qfq	87,453,470	320,965,070	1.10%
2025-09-11	3.59	3.64	3.53	3.64	3.64	qfq	65,269,258	233,972,105	1.39%
2025-09-10	3.65	3.65	3.56	3.59	3.59	qfq	70,415,107	253,344,763	-1.64%
2025-09-09	3.58	3.74	3.54	3.65	3.65	qfq	124,730,953	456,986,480	1.96%
2025-09-08	3.56	3.63	3.55	3.58	3.58	qfq	62,174,200	222,625,141	0.00%
2025-09-05	3.53	3.59	3.46	3.58	3.58	qfq	72,430,514	255,383,064	1.70%
2025-09-04	3.54	3.61	3.48	3.52	3.52	qfq	90,112,169	319,020,728	-0.56%
2025-09-03	3.57	3.66	3.52	3.54	3.54	qfq	84,174,202	300,244,985	-0.84%
2025-09-02	3.63	3.64	3.54	3.57	3.57	qfq	84,679,590	302,664,864	-1.38%
2025-09-01	3.67	3.67	3.58	3.62	3.62	qfq	76,766,914	277,130,126	-0.55%
2025-08-29	3.68	3.72	3.62	3.64	3.64	qfq	76,980,300	281,882,785	-1.09%
2025-08-28	3.73	3.74	3.56	3.68	3.68	qfq	112,773,730	410,903,291	-0.81%
2025-08-27	3.83	3.87	3.71	3.71	3.71	qfq	122,876,593	466,235,419	-3.13%
2025-08-26	3.79	3.89	3.70	3.83	3.83	qfq	143,466,155	546,108,587	1.86%
2025-08-25	3.74	3.82	3.72	3.76	3.76	qfq	118,841,481	448,038,458	1.08%
2025-08-22	3.74	3.76	3.67	3.72	3.72	qfq	118,381,649	439,094,618	-0.27%
2025-08-21	3.82	3.84	3.72	3.73	3.73	qfq	92,489,332	348,555,595	-1.84%
2025-08-20	3.80	3.84	3.76	3.80	3.80	qfq	81,730,105	309,967,030	-0.26%
2025-08-19	3.90	3.93	3.80	3.81	3.81	qfq	93,289,260	358,554,924	-1.80%
2025-08-18	3.86	3.92	3.83	3.88	3.88	qfq	125,801,481	486,707,880	-0.51%
2025-08-15	3.87	3.98	3.84	3.90	3.90	qfq	101,814,055	398,621,235	0.52%
2025-08-14	4.09	4.11	3.86	3.88	3.88	qfq	166,270,263	658,017,420	-4.43%
2025-08-13	4.10	4.13	4.03	4.06	4.06	qfq	125,261,748	508,907,262	-0.98%
2025-08-12	4.14	4.17	4.06	4.10	4.10	qfq	133,307,938	546,690,569	-0.97%
2025-08-11	4.10	4.20	4.03	4.14	4.14	qfq	196,335,520	808,539,714	0.00%
2025-08-08	3.97	4.27	3.96	4.14	4.14	qfq	305,239,801	1,267,681,654	3.24%
2025-08-07	4.10	4.14	3.88	4.01	4.01	qfq	411,864,430	1,649,817,094	-1.72%
2025-08-06	3.80	4.08	3.73	4.08	4.08	qfq	384,335,145	1,531,669,369	9.97%
2025-08-05	3.38	3.71	3.38	3.71	3.71	qfq	195,877,704	707,493,131	10.09%
2025-08-04	3.42	3.43	3.28	3.37	3.37	qfq	145,411,047	485,161,646	-1.75%
2025-08-01	3.48	3.51	3.42	3.43	3.43	qfq	104,102,069	360,010,659	-1.15%
2025-07-31	3.65	3.69	3.45	3.47	3.47	qfq	185,596,358	661,383,930	-5.45%
2025-07-30	3.52	3.75	3.48	3.67	3.67	qfq	210,045,546	761,817,752	4.56%
2025-07-29	3.37	3.52	3.36	3.51	3.51	qfq	149,167,379	517,665,101	3.85%
2025-07-28	3.42	3.44	3.36	3.38	3.38	qfq	71,182,800	240,772,811	-1.17%
2025-07-25	3.44	3.47	3.39	3.42	3.42	qfq	68,906,436	236,146,937	-0.87%
2025-07-24	3.40	3.45	3.36	3.45	3.45	qfq	83,937,578	286,680,134	0.88%
2025-07-23	3.46	3.54	3.41	3.42	3.42	qfq	115,589,507	401,913,374	-0.87%
2025-07-22	3.42	3.47	3.39	3.45	3.45	qfq	115,192,730	395,335,553	0.88%
2025-07-21	3.32	3.43	3.32	3.42	3.42	qfq	131,081,519	445,166,500	3.01%
2025-07-18	3.35	3.38	3.29	3.32	3.32	qfq	76,549,314	254,320,228	-0.60%
2025-07-17	3.32	3.36	3.30	3.34	3.34	qfq	47,699,958	159,247,996	0.60%
2025-07-16	3.36	3.37	3.30	3.32	3.32	qfq	73,193,400	243,187,043	-1.48%
2025-07-15	3.42	3.43	3.36	3.37	3.37	qfq	60,753,287	205,987,127	-0.88%
2025-07-14	3.41	3.49	3.40	3.40	3.40	qfq	74,573,633	256,238,271	-0.58%
2025-07-11	3.38	3.45	3.36	3.42	3.42	qfq	88,351,569	301,840,971	1.18%
2025-07-10	3.37	3.38	3.34	3.38	3.38	qfq	52,882,300	177,739,451	0.30%
2025-07-09	3.40	3.48	3.36	3.37	3.37	qfq	66,087,458	223,775,333	-1.17%
2025-07-08	3.41	3.44	3.35	3.41	3.41	qfq	83,184,796	282,201,764	-0.29%
2025-07-07	3.41	3.43	3.36	3.42	3.42	qfq	54,979,670	186,646,586	0.00%
2025-07-04	3.43	3.49	3.41	3.42	3.42	qfq	65,830,801	226,875,606	-0.29%
2025-07-03	3.51	3.53	3.41	3.43	3.43	qfq	89,586,000	308,439,444	-2.00%
2025-07-02	3.43	3.62	3.42	3.50	3.50	qfq	131,509,767	462,899,199	2.04%
2025-07-01	3.43	3.45	3.39	3.43	3.43	qfq	59,805,956	204,414,890	-0.58%
2025-06-30	3.53	3.54	3.44	3.45	3.45	qfq	87,985,780	304,351,993	-2.82%
2025-06-27	3.57	3.58	3.50	3.55	3.55	qfq	75,717,014	267,726,606	-0.28%
2025-06-26	3.55	3.64	3.51	3.56	3.56	qfq	85,695,705	306,385,496	0.28%
2025-06-25	3.48	3.56	3.47	3.55	3.55	qfq	98,451,504	346,112,904	1.14%
2025-06-24	3.34	3.52	3.33	3.51	3.51	qfq	101,540,140	346,595,607	5.41%
2025-06-23	3.49	3.50	3.32	3.33	3.33	qfq	118,515,464	399,844,509	-4.58%
2025-06-20	3.48	3.57	3.45	3.49	3.49	qfq	80,600,872	282,587,043	0.87%
2025-06-19	3.48	3.51	3.45	3.46	3.46	qfq	69,833,214	242,965,312	-0.86%
2025-06-18	3.52	3.55	3.43	3.49	3.49	qfq	71,297,247	247,588,970	-1.13%
2025-06-17	3.58	3.68	3.50	3.53	3.53	qfq	124,206,185	442,702,805	-0.84%
2025-06-16	3.38	3.62	3.37	3.56	3.56	qfq	145,916,652	515,314,307	5.33%
2025-06-13	3.44	3.44	3.37	3.38	3.38	qfq	71,637,754	243,338,493	-1.74%
2025-06-12	3.48	3.50	3.40	3.44	3.44	qfq	83,156,712	285,201,790	-1.15%
2025-06-11	3.46	3.55	3.44	3.48	3.48	qfq	90,672,168	317,840,291	0.29%
2025-06-10	3.46	3.49	3.42	3.47	3.47	qfq	78,889,160	272,726,911	0.29%
2025-06-09	3.42	3.46	3.37	3.46	3.46	qfq	70,869,654	242,294,859	1.17%
2025-06-06	3.43	3.49	3.40	3.42	3.42	qfq	80,673,401	277,865,441	0.29%
2025-06-05	3.33	3.48	3.28	3.41	3.41	qfq	131,372,174	446,506,093	2.10%
2025-06-04	3.30	3.37	3.25	3.34	3.34	qfq	85,355,924	282,978,706	1.83%
2025-06-03	3.39	3.40	3.25	3.28	3.28	qfq	88,163,034	291,390,736	-4.09%
2025-05-30	3.43	3.46	3.38	3.42	3.42	qfq	62,238,641	212,700,590	-0.29%
2025-05-29	3.42	3.52	3.40	3.43	3.43	qfq	90,786,925	314,522,965	-0.58%
2025-05-28	3.46	3.47	3.35	3.45	3.45	qfq	96,882,533	330,110,174	0.00%
2025-05-27	3.41	3.48	3.38	3.45	3.45	qfq	98,181,901	337,105,856	1.47%
2025-05-26	3.45	3.47	3.33	3.40	3.40	qfq	126,153,813	426,070,484	-2.02%
2025-05-23	3.29	3.53	3.29	3.47	3.47	qfq	218,772,439	750,220,789	7.10%
2025-05-22	3.03	3.30	3.03	3.24	3.24	qfq	171,647,105	549,452,501	6.23%
2025-05-21	3.09	3.10	3.03	3.05	3.05	qfq	40,157,640	122,865,030	-1.29%
2025-05-20	3.06	3.11	3.02	3.09	3.09	qfq	54,651,600	167,852,108	0.65%
2025-05-19	2.97	3.08	2.96	3.07	3.07	qfq	88,656,538	268,974,903	4.07%
2025-05-16	2.99	3.00	2.95	2.95	2.95	qfq	29,607,300	87,835,418	-1.01%
2025-05-15	3.02	3.05	2.98	2.98	2.98	qfq	35,425,100	106,466,877	-1.32%
2025-05-14	2.99	3.05	2.96	3.02	3.02	qfq	47,905,000	143,690,070	1.00%
2025-05-13	3.02	3.02	2.98	2.99	2.99	qfq	33,588,817	100,580,103	0.00%
2025-05-12	3.02	3.02	2.97	2.99	2.99	qfq	33,965,601	101,560,001	-0.66%
2025-05-09	3.03	3.04	2.99	3.01	3.01	qfq	39,091,500	117,628,745	-0.66%
2025-05-08	3.07	3.07	3.02	3.03	3.03	qfq	49,227,834	149,299,762	-1.30%
2025-05-07	3.07	3.11	3.04	3.07	3.07	qfq	51,223,728	157,428,720	0.33%
2025-05-06	3.07	3.07	3.02	3.06	3.06	qfq	48,246,284	146,978,360	0.00%
2025-04-30	3.06	3.09	2.96	3.06	3.06	qfq	69,459,040	211,389,833	0.99%
2025-04-29	2.96	3.07	2.96	3.03	3.03	qfq	58,679,768	177,822,027	1.68%
2025-04-28	2.98	3.03	2.96	2.98	2.98	qfq	36,968,300	110,739,342	0.34%
2025-04-25	2.95	3.01	2.93	2.97	2.97	qfq	37,173,608	110,772,307	0.68%
2025-04-24	2.96	2.97	2.92	2.95	2.95	qfq	33,051,600	97,537,517	-0.34%
2025-04-23	2.97	2.99	2.95	2.96	2.96	qfq	38,173,102	113,266,311	-0.67%
2025-04-22	3.03	3.04	2.96	2.98	2.98	qfq	49,136,100	146,724,840	-1.65%
2025-04-21	3.03	3.07	2.98	3.03	3.03	qfq	37,583,013	114,018,723	0.00%
2025-04-18	3.12	3.19	2.97	3.03	3.03	qfq	79,204,960	242,465,793	0.00%
2025-04-17	3.00	3.07	2.99	3.03	3.03	qfq	36,181,293	109,971,953	0.33%
2025-04-16	3.02	3.03	2.96	3.02	3.02	qfq	46,025,311	137,888,152	-0.33%
2025-04-15	3.10	3.13	3.02	3.03	3.03	qfq	57,024,857	173,725,633	-2.26%
2025-04-14	3.05	3.17	3.01	3.10	3.10	qfq	100,517,682	311,252,440	4.03%
2025-04-11	2.89	3.08	2.85	2.98	2.98	qfq	84,213,782	252,214,303	2.76%
2025-04-10	2.85	2.95	2.84	2.90	2.90	qfq	66,757,702	193,989,060	2.84%
2025-04-09	2.73	2.85	2.60	2.82	2.82	qfq	97,901,351	267,427,265	2.17%
2025-04-08	2.85	2.85	2.70	2.76	2.76	qfq	103,222,560	284,977,907	-3.16%
2025-04-07	3.01	3.05	2.85	2.85	2.85	qfq	76,002,180	220,682,475	-10.09%
2025-04-03	3.13	3.18	3.07	3.17	3.17	qfq	49,737,068	155,828,436	1.60%
2025-04-02	3.17	3.18	3.11	3.12	3.12	qfq	33,678,700	105,710,561	-1.58%
2025-04-01	3.11	3.20	3.10	3.17	3.17	qfq	57,658,451	182,366,566	1.93%
2025-03-31	3.18	3.18	3.05	3.11	3.11	qfq	74,964,520	232,695,725	-2.51%
2025-03-28	3.26	3.28	3.15	3.19	3.19	qfq	77,742,100	248,883,398	-2.15%
2025-03-27	3.25	3.29	3.19	3.26	3.26	qfq	64,429,794	208,935,550	0.00%
2025-03-26	3.20	3.27	3.18	3.26	3.26	qfq	67,629,300	218,813,196	2.19%
2025-03-25	3.25	3.29	3.19	3.19	3.19	qfq	68,956,026	222,658,380	-1.85%
2025-03-24	3.19	3.29	3.19	3.25	3.25	qfq	110,797,668	359,077,359	2.52%
2025-03-21	3.20	3.24	3.16	3.17	3.17	qfq	56,032,090	178,790,160	-0.94%
2025-03-20	3.25	3.26	3.17	3.20	3.20	qfq	68,110,510	218,176,862	-1.54%
2025-03-19	3.30	3.31	3.22	3.25	3.25	qfq	67,560,300	219,133,861	-1.52%
2025-03-18	3.29	3.36	3.27	3.30	3.30	qfq	84,190,111	279,582,099	0.61%
2025-03-17	3.28	3.32	3.22	3.28	3.28	qfq	62,133,301	203,713,422	-0.61%
2025-03-14	3.28	3.32	3.25	3.30	3.30	qfq	69,647,001	229,370,782	0.00%
2025-03-13	3.27	3.32	3.21	3.30	3.30	qfq	72,080,958	234,388,842	1.23%
2025-03-12	3.30	3.32	3.26	3.26	3.26	qfq	51,582,051	169,359,095	-0.91%
2025-03-11	3.25	3.31	3.22	3.29	3.29	qfq	65,953,200	214,652,881	0.00%
2025-03-10	3.46	3.46	3.27	3.29	3.29	qfq	124,574,400	413,259,727	-4.64%
2025-03-07	3.44	3.57	3.42	3.45	3.45	qfq	114,302,656	398,854,085	-0.29%
2025-03-06	3.49	3.52	3.39	3.46	3.46	qfq	114,862,970	395,802,028	-0.86%
2025-03-05	3.46	3.53	3.40	3.49	3.49	qfq	107,690,302	372,534,433	0.58%
2025-03-04	3.45	3.59	3.43	3.47	3.47	qfq	170,312,642	596,650,723	-0.86%
2025-03-03	3.30	3.58	3.28	3.50	3.50	qfq	308,402,031	1,077,201,875	7.69%
2025-02-28	3.29	3.34	3.24	3.25	3.25	qfq	85,456,924	280,016,067	-1.81%
2025-02-27	3.42	3.42	3.23	3.31	3.31	qfq	139,185,359	458,764,750	-3.22%
2025-02-26	3.30	3.48	3.28	3.42	3.42	qfq	167,561,046	568,149,361	3.64%
2025-02-25	3.17	3.35	3.15	3.30	3.30	qfq	132,031,502	430,557,114	3.77%
2025-02-24	3.22	3.22	3.14	3.18	3.18	qfq	65,735,367	208,819,711	0.32%
2025-02-21	3.16	3.28	3.15	3.17	3.17	qfq	141,484,478	455,003,197	0.63%
2025-02-20	3.10	3.18	3.07	3.15	3.15	qfq	75,979,050	237,257,889	1.29%
2025-02-19	3.08	3.12	3.05	3.11	3.11	qfq	76,472,502	235,779,732	0.65%
2025-02-18	3.15	3.22	3.08	3.09	3.09	qfq	106,362,501	333,405,549	-2.83%
2025-02-17	3.11	3.28	3.09	3.18	3.18	qfq	127,110,444	406,438,687	2.91%
2025-02-14	3.10	3.12	3.06	3.09	3.09	qfq	83,870,335	258,694,754	-0.64%
2025-02-13	3.14	3.19	3.11	3.11	3.11	qfq	79,971,972	252,026,499	-0.64%
2025-02-12	3.19	3.19	3.11	3.13	3.13	qfq	125,849,123	395,259,637	-1.88%
2025-02-11	3.37	3.40	3.18	3.19	3.19	qfq	148,211,532	479,887,499	-5.34%
2025-02-10	3.27	3.48	3.27	3.37	3.37	qfq	156,447,466	529,331,910	3.37%
2025-02-07	3.24	3.32	3.22	3.26	3.26	qfq	120,437,380	392,311,305	0.31%
2025-02-06	3.24	3.29	3.17	3.25	3.25	qfq	109,362,250	351,845,493	-0.31%
2025-02-05	3.31	3.32	3.15	3.26	3.26	qfq	95,677,902	307,993,071	-0.91%
2025-01-27	3.31	3.35	3.21	3.29	3.29	qfq	100,171,194	330,954,052	0.00%
2025-01-24	3.28	3.37	3.27	3.29	3.29	qfq	91,436,622	302,732,791	0.30%
2025-01-23	3.40	3.42	3.28	3.28	3.28	qfq	93,587,495	312,160,965	-2.09%
2025-01-22	3.38	3.39	3.27	3.35	3.35	qfq	83,498,624	278,967,422	-0.89%
2025-01-21	3.36	3.43	3.33	3.38	3.38	qfq	85,618,323	289,052,974	0.90%
2025-01-20	3.41	3.44	3.33	3.35	3.35	qfq	100,110,275	337,779,824	-1.18%
2025-01-17	3.47	3.48	3.34	3.39	3.39	qfq	108,218,810	367,048,934	-2.87%
2025-01-16	3.46	3.60	3.41	3.49	3.49	qfq	150,128,215	527,071,217	1.45%
2025-01-15	3.48	3.57	3.42	3.44	3.44	qfq	102,687,918	357,345,728	-1.15%
2025-01-14	3.34	3.54	3.30	3.48	3.48	qfq	154,122,416	527,952,948	3.88%
2025-01-13	3.20	3.40	3.18	3.35	3.35	qfq	135,095,457	448,961,643	3.72%
2025-01-10	3.37	3.44	3.21	3.23	3.23	qfq	133,935,214	443,849,599	-4.15%
2025-01-09	3.36	3.42	3.32	3.37	3.37	qfq	134,315,943	453,044,099	-0.88%
2025-01-08	3.32	3.44	3.28	3.40	3.40	qfq	210,861,096	709,428,981	0.00%
2025-01-07	3.17	3.40	3.16	3.40	3.40	qfq	306,820,529	1,010,270,693	8.28%
2025-01-06	2.85	3.14	2.85	3.14	3.14	qfq	225,895,469	686,591,220	10.18%
2025-01-03	2.93	2.98	2.80	2.85	2.85	qfq	105,943,811	306,566,995	-4.04%
2025-01-02	3.11	3.11	2.95	2.97	2.97	qfq	117,968,337	353,679,169	-3.88%
2024-12-31	3.15	3.21	3.08	3.09	3.09	qfq	113,639,744	355,633,943	-2.52%
2024-12-30	3.14	3.17	3.03	3.17	3.17	qfq	157,651,905	491,098,823	0.32%
2024-12-27	3.15	3.36	3.10	3.16	3.16	qfq	226,230,454	726,223,779	0.32%
2024-12-26	3.11	3.17	3.06	3.15	3.15	qfq	94,908,802	296,334,849	0.64%
2024-12-25	3.14	3.22	3.08	3.13	3.13	qfq	133,017,762	414,830,330	-0.32%
2024-12-24	2.92	3.22	2.89	3.14	3.14	qfq	272,057,836	835,070,215	6.80%
2024-12-23	3.09	3.15	2.91	2.94	2.94	qfq	212,258,959	632,174,958	-5.16%
2024-12-20	3.09	3.26	3.06	3.10	3.10	qfq	301,607,711	946,830,904	-1.59%
2024-12-19	2.85	3.20	2.84	3.15	3.15	qfq	478,823,204	1,482,626,150	8.25%
2024-12-18	2.83	3.01	2.82	2.91	2.91	qfq	297,473,364	865,172,122	4.68%
2024-12-17	2.73	2.86	2.72	2.78	2.78	qfq	223,487,872	624,218,445	1.83%
2024-12-16	2.67	2.75	2.58	2.73	2.73	qfq	184,125,184	489,404,800	3.02%
2024-12-13	2.76	2.79	2.63	2.65	2.65	qfq	189,838,497	509,787,025	-4.68%
2024-12-12	2.85	2.87	2.75	2.78	2.78	qfq	143,904,740	401,092,727	-2.80%
2024-12-11	2.69	2.95	2.69	2.86	2.86	qfq	238,229,375	679,192,334	5.93%
2024-12-10	2.81	2.82	2.69	2.70	2.70	qfq	138,862,293	381,417,719	-1.46%
2024-12-09	2.80	2.90	2.72	2.74	2.74	qfq	155,587,444	432,159,647	-2.49%
2024-12-06	2.75	2.84	2.65	2.81	2.81	qfq	195,637,058	538,019,264	0.72%
2024-12-05	2.91	2.93	2.75	2.79	2.79	qfq	283,876,056	796,015,293	-4.45%
2024-12-04	2.62	2.92	2.58	2.92	2.92	qfq	347,049,660	975,558,601	10.19%
2024-12-03	2.62	2.69	2.55	2.65	2.65	qfq	249,505,655	653,884,751	2.32%
2024-12-02	2.35	2.59	2.34	2.59	2.59	qfq	228,626,279	577,333,009	10.21%
2024-11-29	2.37	2.39	2.35	2.35	2.35	qfq	41,081,487	97,148,511	-0.84%
2024-11-28	2.37	2.39	2.35	2.37	2.37	qfq	36,281,426	86,141,275	0.00%
2024-11-27	2.35	2.37	2.30	2.37	2.37	qfq	35,892,277	83,897,848	0.85%
2024-11-26	2.35	2.37	2.34	2.35	2.35	qfq	28,262,697	66,538,638	0.00%
2024-11-25	2.33	2.37	2.30	2.35	2.35	qfq	40,151,109	94,103,540	1.29%
2024-11-22	2.37	2.41	2.32	2.32	2.32	qfq	46,784,500	110,383,625	-2.11%
2024-11-21	2.38	2.40	2.35	2.37	2.37	qfq	29,164,161	69,112,274	-0.42%
2024-11-20	2.35	2.39	2.33	2.38	2.38	qfq	36,364,902	85,919,580	0.85%
2024-11-19	2.37	2.42	2.32	2.36	2.36	qfq	46,350,667	109,283,412	-0.42%
2024-11-18	2.32	2.43	2.32	2.37	2.37	qfq	80,066,427	191,027,423	3.04%
2024-11-15	2.31	2.33	2.29	2.30	2.30	qfq	44,292,370	102,369,311	-1.29%
2024-11-14	2.38	2.39	2.31	2.33	2.33	qfq	43,483,608	101,780,110	-2.10%
2024-11-13	2.40	2.43	2.35	2.38	2.38	qfq	43,869,400	104,587,853	-0.83%
2024-11-12	2.42	2.44	2.38	2.40	2.40	qfq	49,119,985	118,334,958	-0.83%
2024-11-11	2.47	2.50	2.40	2.42	2.42	qfq	65,480,667	159,079,644	-1.63%
2024-11-08	2.52	2.53	2.45	2.46	2.46	qfq	74,621,231	185,435,521	-1.20%
2024-11-07	2.38	2.51	2.38	2.49	2.49	qfq	84,833,304	208,617,409	3.32%
2024-11-06	2.40	2.43	2.35	2.41	2.41	qfq	71,664,951	171,234,835	0.00%
2024-11-05	2.34	2.41	2.33	2.41	2.41	qfq	78,317,696	187,230,833	2.99%
2024-11-04	2.38	2.39	2.30	2.34	2.34	qfq	58,707,357	136,216,916	-1.27%
2024-11-01	2.33	2.43	2.32	2.37	2.37	qfq	91,103,746	216,578,122	1.28%
2024-10-31	2.32	2.35	2.28	2.34	2.34	qfq	60,363,998	140,318,855	0.43%
2024-10-30	2.30	2.36	2.29	2.33	2.33	qfq	48,598,520	112,997,504	0.87%
2024-10-29	2.44	2.46	2.30	2.31	2.31	qfq	75,755,798	178,359,014	-3.75%
2024-10-28	2.26	2.40	2.25	2.40	2.40	qfq	114,191,310	270,302,831	7.14%
2024-10-25	2.21	2.25	2.20	2.24	2.24	qfq	38,586,624	86,173,512	1.82%
2024-10-24	2.23	2.23	2.19	2.20	2.20	qfq	28,616,188	63,123,353	-1.79%
2024-10-23	2.21	2.24	2.19	2.24	2.24	qfq	42,557,929	94,779,361	1.82%
2024-10-22	2.20	2.21	2.18	2.20	2.20	qfq	24,754,016	54,334,987	0.92%
2024-10-21	2.23	2.24	2.18	2.18	2.18	qfq	38,173,557	84,078,007	-1.80%
2024-10-18	2.18	2.25	2.14	2.22	2.22	qfq	53,812,104	118,031,539	1.83%
2024-10-17	2.23	2.24	2.17	2.18	2.18	qfq	46,235,714	101,938,807	-1.80%
2024-10-16	2.19	2.25	2.18	2.22	2.22	qfq	41,397,851	92,275,371	0.45%
2024-10-15	2.25	2.26	2.21	2.21	2.21	qfq	39,958,148	89,144,251	-1.78%
2024-10-14	2.24	2.27	2.21	2.25	2.25	qfq	45,285,306	101,513,174	1.35%
2024-10-11	2.26	2.29	2.20	2.22	2.22	qfq	48,070,958	107,859,981	-2.63%
2024-10-10	2.21	2.32	2.19	2.28	2.28	qfq	79,236,356	179,133,354	3.64%
2024-10-09	2.37	2.37	2.18	2.20	2.20	qfq	97,752,036	221,350,191	-8.71%
2024-10-08	2.61	2.62	2.32	2.41	2.41	qfq	185,969,134	457,265,869	1.26%
2024-09-30	2.27	2.40	2.22	2.38	2.38	qfq	142,441,582	330,915,285	9.17%
2024-09-27	2.19	2.25	2.12	2.18	2.18	qfq	65,188,204	141,467,725	0.46%
2024-09-26	2.03	2.17	2.02	2.17	2.17	qfq	91,063,997	193,008,228	6.37%
2024-09-25	1.99	2.10	1.98	2.04	2.04	qfq	88,032,347	181,237,526	3.55%
2024-09-24	1.85	1.97	1.84	1.97	1.97	qfq	61,481,747	118,683,747	6.49%
2024-09-23	1.83	1.85	1.82	1.85	1.85	qfq	14,422,300	26,521,327	1.09%
2024-09-20	1.84	1.85	1.82	1.83	1.83	qfq	18,449,300	33,797,614	-1.08%
2024-09-19	1.79	1.85	1.78	1.85	1.85	qfq	34,920,814	63,852,507	3.35%
2024-09-18	1.80	1.81	1.76	1.79	1.79	qfq	20,758,096	36,951,522	-1.10%
2024-09-13	1.78	1.84	1.77	1.81	1.81	qfq	31,217,294	56,499,965	1.69%
2024-09-12	1.77	1.81	1.77	1.78	1.78	qfq	15,903,301	28,426,649	0.56%
2024-09-11	1.79	1.80	1.76	1.77	1.77	qfq	15,818,962	28,196,992	-0.56%
2024-09-10	1.80	1.81	1.76	1.78	1.78	qfq	16,100,821	28,694,574	-0.56%
2024-09-09	1.81	1.81	1.78	1.79	1.79	qfq	14,099,450	25,332,948	-1.10%
2024-09-06	1.83	1.84	1.81	1.81	1.81	qfq	14,294,300	26,026,390	-1.09%
2024-09-05	1.81	1.84	1.81	1.83	1.83	qfq	12,456,610	22,723,953	0.55%
2024-09-04	1.84	1.84	1.81	1.82	1.82	qfq	23,711,090	43,287,946	-1.09%
2024-09-03	1.88	1.88	1.84	1.84	1.84	qfq	20,576,187	38,239,869	-1.60%
2024-09-02	1.88	1.90	1.87	1.87	1.87	qfq	25,306,562	47,686,727	-0.53%
2024-08-30	1.86	1.91	1.85	1.88	1.88	qfq	26,074,102	49,200,973	1.08%
2024-08-29	1.85	1.87	1.84	1.86	1.86	qfq	12,364,636	22,951,512	0.54%
2024-08-28	1.85	1.87	1.84	1.85	1.85	qfq	12,460,253	23,112,467	0.00%
2024-08-27	1.88	1.89	1.85	1.85	1.85	qfq	16,107,851	30,026,401	-1.60%
2024-08-26	1.84	1.89	1.84	1.88	1.88	qfq	20,403,910	38,218,337	2.17%
2024-08-23	1.83	1.85	1.82	1.84	1.84	qfq	17,399,485	31,959,058	0.00%
2024-08-22	1.87	1.88	1.83	1.84	1.84	qfq	18,515,810	34,316,075	-1.60%
2024-08-21	1.89	1.89	1.86	1.87	1.87	qfq	14,167,301	26,440,787	-0.53%
2024-08-20	1.91	1.92	1.87	1.88	1.88	qfq	16,210,160	30,594,495	-1.57%
2024-08-19	1.92	1.94	1.91	1.91	1.91	qfq	11,539,250	22,169,691	-0.52%
2024-08-16	1.97	1.97	1.92	1.92	1.92	qfq	20,904,614	40,498,535	-2.04%
2024-08-15	1.93	1.98	1.92	1.96	1.96	qfq	19,290,156	37,695,834	1.55%
2024-08-14	1.97	1.98	1.93	1.93	1.93	qfq	15,677,200	30,572,835	-2.53%
2024-08-13	1.96	1.99	1.95	1.98	1.98	qfq	15,389,601	30,330,111	0.51%
2024-08-12	1.98	2.00	1.96	1.97	1.97	qfq	14,683,783	29,017,942	-1.01%
2024-08-09	1.98	2.01	1.98	1.99	1.99	qfq	18,791,501	37,500,766	0.00%
2024-08-08	1.97	2.00	1.97	1.99	1.99	qfq	13,633,300	27,044,127	1.02%
2024-08-07	1.99	1.99	1.96	1.97	1.97	qfq	15,911,300	31,455,215	-1.01%
2024-08-06	1.99	2.01	1.97	1.99	1.99	qfq	20,876,442	41,495,493	0.00%
2024-08-05	2.01	2.04	1.99	1.99	1.99	qfq	22,695,689	45,720,482	-1.49%
2024-08-02	2.01	2.04	2.00	2.02	2.02	qfq	24,962,847	50,497,163	0.00%
2024-08-01	2.04	2.06	2.01	2.02	2.02	qfq	25,655,400	52,046,896	-0.98%
2024-07-31	1.97	2.04	1.96	2.04	2.04	qfq	36,432,400	73,421,599	4.08%
2024-07-30	1.93	1.97	1.92	1.96	1.96	qfq	26,267,900	51,147,960	1.55%
2024-07-29	1.92	1.94	1.90	1.93	1.93	qfq	18,690,400	35,993,872	0.52%
2024-07-26	1.91	1.94	1.90	1.92	1.92	qfq	21,647,693	41,615,582	0.52%
2024-07-25	1.86	1.92	1.85	1.91	1.91	qfq	42,012,175	79,645,537	2.14%
2024-07-24	1.93	1.93	1.86	1.87	1.87	qfq	38,335,200	72,516,781	-3.11%
2024-07-23	1.94	1.96	1.93	1.93	1.93	qfq	27,773,953	54,025,201	-0.52%
2024-07-22	1.97	1.98	1.93	1.94	1.94	qfq	34,538,287	67,306,162	-2.02%
2024-07-19	1.99	1.99	1.97	1.98	1.98	qfq	21,607,400	42,751,746	-0.50%
2024-07-18	2.00	2.00	1.97	1.99	1.99	qfq	27,136,600	53,863,412	-0.50%
2024-07-17	2.00	2.02	1.99	2.00	2.00	qfq	17,974,302	35,968,699	0.00%
2024-07-16	2.02	2.02	2.00	2.00	2.00	qfq	15,187,369	30,493,276	-0.99%
2024-07-15	2.02	2.03	2.00	2.02	2.02	qfq	21,531,400	43,432,606	0.00%
2024-07-12	2.02	2.04	2.01	2.02	2.02	qfq	25,819,466	52,295,738	0.00%
2024-07-11	2.01	2.04	2.00	2.02	2.02	qfq	38,161,292	77,202,007	0.50%
2024-07-10	2.03	2.03	2.00	2.01	2.01	qfq	16,773,892	33,813,128	-0.50%
2024-07-09	2.00	2.03	1.98	2.02	2.02	qfq	24,051,530	48,216,383	0.50%
2024-07-08	2.05	2.06	2.00	2.01	2.01	qfq	24,492,995	49,498,164	-1.95%
2024-07-05	2.04	2.07	2.03	2.05	2.05	qfq	20,399,297	41,866,759	0.49%
2024-07-04	2.08	2.10	2.03	2.04	2.04	qfq	27,817,907	57,189,528	-1.92%
2024-07-03	2.06	2.10	2.06	2.08	2.08	qfq	20,866,321	43,531,671	0.48%
2024-07-02	2.04	2.08	2.03	2.07	2.07	qfq	29,487,939	60,834,094	1.47%
2024-07-01	2.02	2.05	2.00	2.04	2.04	qfq	28,047,601	56,872,730	0.99%
2024-06-28	2.03	2.06	2.02	2.02	2.02	qfq	23,280,300	47,501,055	-0.49%
2024-06-27	2.06	2.07	2.03	2.03	2.03	qfq	25,517,700	52,215,495	-1.46%
2024-06-26	2.03	2.07	2.01	2.06	2.06	qfq	24,072,882	49,062,186	1.48%
2024-06-25	2.03	2.06	2.02	2.03	2.03	qfq	27,458,808	55,853,404	0.00%
2024-06-24	2.07	2.07	2.01	2.03	2.03	qfq	28,544,020	58,078,753	-2.40%
2024-06-21	2.08	2.10	2.07	2.08	2.08	qfq	18,203,000	37,913,717	0.00%
2024-06-20	2.12	2.13	2.07	2.08	2.08	qfq	22,796,900	47,733,525	-1.89%
2024-06-19	2.13	2.14	2.11	2.12	2.12	qfq	16,819,010	35,723,963	-0.47%
2024-06-18	2.11	2.14	2.10	2.13	2.13	qfq	23,055,603	49,012,890	1.43%
2024-06-17	2.14	2.14	2.09	2.10	2.10	qfq	31,375,196	66,138,968	-1.87%
2024-06-14	2.10	2.15	2.10	2.14	2.14	qfq	37,988,331	80,842,787	1.90%
2024-06-13	2.14	2.15	2.09	2.10	2.10	qfq	30,171,300	63,494,989	-1.87%
2024-06-12	2.15	2.16	2.13	2.14	2.14	qfq	23,795,799	50,986,127	-0.93%
2024-06-11	2.18	2.19	2.14	2.16	2.16	qfq	23,443,132	50,643,157	-1.37%
2024-06-07	2.13	2.19	2.12	2.19	2.19	qfq	38,666,652	83,509,162	2.82%
2024-06-06	2.16	2.18	2.11	2.13	2.13	qfq	44,178,736	94,456,639	-1.39%
2024-06-05	2.23	2.23	2.16	2.16	2.16	qfq	35,402,787	77,387,496	-2.70%
2024-06-04	2.22	2.24	2.19	2.22	2.22	qfq	30,546,425	67,653,935	0.00%
2024-06-03	2.29	2.30	2.20	2.22	2.22	qfq	51,720,958	115,832,137	-3.06%
2024-05-31	2.30	2.32	2.29	2.29	2.29	qfq	22,618,180	52,003,003	-0.87%
2024-05-30	2.30	2.34	2.30	2.31	2.31	qfq	33,841,438	78,507,047	0.87%
2024-05-29	2.31	2.33	2.29	2.29	2.29	qfq	30,186,318	69,614,403	-0.87%
2024-05-28	2.32	2.33	2.30	2.31	2.31	qfq	23,975,513	55,475,124	-0.43%
2024-05-27	2.32	2.34	2.30	2.32	2.32	qfq	27,873,304	64,453,054	0.00%
2024-05-24	2.33	2.35	2.32	2.32	2.32	qfq	23,817,877	55,499,477	0.00%
2024-05-23	2.38	2.39	2.32	2.32	2.32	qfq	50,840,892	118,941,878	-2.52%
2024-05-22	2.37	2.41	2.37	2.38	2.38	qfq	35,057,535	83,650,415	0.42%
2024-05-21	2.38	2.38	2.36	2.37	2.37	qfq	24,933,734	59,060,157	-0.42%
2024-05-20	2.40	2.43	2.38	2.38	2.38	qfq	48,318,583	115,985,907	-0.83%
2024-05-17	2.35	2.41	2.34	2.40	2.40	qfq	56,196,407	133,203,307	2.13%
2024-05-16	2.34	2.38	2.32	2.35	2.35	qfq	55,886,690	131,326,444	0.86%
2024-05-15	2.35	2.35	2.33	2.33	2.33	qfq	23,887,240	55,869,223	-0.43%
2024-05-14	2.35	2.36	2.34	2.34	2.34	qfq	24,086,201	56,550,198	0.00%
2024-05-13	2.37	2.38	2.34	2.34	2.34	qfq	33,078,234	77,860,091	-1.27%
2024-05-10	2.37	2.39	2.35	2.37	2.37	qfq	25,610,473	60,611,593	0.00%
2024-05-09	2.34	2.39	2.34	2.37	2.37	qfq	37,133,480	88,101,565	1.28%
2024-05-08	2.37	2.38	2.34	2.34	2.34	qfq	35,046,788	82,564,069	-1.27%
2024-05-07	2.39	2.40	2.36	2.37	2.37	qfq	43,759,901	104,004,225	-0.84%
2024-05-06	2.38	2.42	2.38	2.39	2.39	qfq	44,140,611	105,835,312	0.84%
2024-04-30	2.45	2.45	2.37	2.37	2.37	qfq	56,371,751	135,302,887	-3.66%
2024-04-29	2.42	2.47	2.39	2.46	2.46	qfq	49,736,407	121,388,749	2.07%
2024-04-26	2.37	2.42	2.36	2.41	2.41	qfq	48,244,466	115,251,771	1.69%
2024-04-25	2.35	2.39	2.35	2.37	2.37	qfq	41,145,002	97,591,109	0.42%
2024-04-24	2.40	2.40	2.33	2.36	2.36	qfq	52,778,469	124,357,441	-1.26%
2024-04-23	2.46	2.47	2.39	2.39	2.39	qfq	72,234,957	174,478,265	-2.85%
2024-04-22	2.53	2.56	2.45	2.46	2.46	qfq	49,703,402	124,182,851	-2.77%
2024-04-19	2.49	2.55	2.49	2.53	2.53	qfq	55,846,338	141,350,052	1.20%
2024-04-18	2.46	2.54	2.45	2.50	2.50	qfq	58,303,247	145,499,207	1.63%
2024-04-17	2.41	2.46	2.41	2.46	2.46	qfq	63,837,005	155,484,370	2.07%
2024-04-16	2.46	2.50	2.40	2.41	2.41	qfq	62,133,049	151,873,472	-2.82%
2024-04-15	2.50	2.52	2.41	2.48	2.48	qfq	49,452,039	122,328,254	-1.20%
2024-04-12	2.53	2.54	2.50	2.51	2.51	qfq	34,461,600	86,715,071	-0.79%
2024-04-11	2.52	2.56	2.49	2.53	2.53	qfq	54,949,346	138,927,533	0.40%
2024-04-10	2.55	2.57	2.51	2.52	2.52	qfq	40,185,051	102,010,929	-1.18%
2024-04-09	2.53	2.56	2.52	2.55	2.55	qfq	39,993,265	101,708,033	0.79%
2024-04-08	2.59	2.60	2.52	2.53	2.53	qfq	68,358,138	175,159,236	-1.94%
2024-04-03	2.53	2.59	2.52	2.58	2.58	qfq	71,974,244	183,950,530	1.98%
2024-04-02	2.50	2.55	2.49	2.53	2.53	qfq	56,082,470	141,417,709	1.20%
2024-04-01	2.44	2.50	2.43	2.50	2.50	qfq	62,299,448	153,788,439	2.46%
2024-03-29	2.41	2.44	2.40	2.44	2.44	qfq	42,882,860	103,691,182	1.24%
2024-03-28	2.43	2.45	2.41	2.41	2.41	qfq	42,900,292	104,102,020	-0.82%
2024-03-27	2.44	2.46	2.43	2.43	2.43	qfq	34,158,836	83,492,222	-0.41%
2024-03-26	2.46	2.48	2.41	2.44	2.44	qfq	48,626,980	118,486,139	-0.81%
2024-03-25	2.49	2.51	2.46	2.46	2.46	qfq	48,520,422	120,368,073	-1.60%
2024-03-22	2.52	2.53	2.47	2.50	2.50	qfq	45,244,049	112,910,936	-0.79%
2024-03-21	2.54	2.55	2.52	2.52	2.52	qfq	34,004,270	85,968,109	-0.79%
2024-03-20	2.55	2.56	2.53	2.54	2.54	qfq	36,535,066	92,788,950	-0.39%
2024-03-19	2.57	2.61	2.55	2.55	2.55	qfq	52,385,497	134,901,101	-0.39%
2024-03-18	2.58	2.59	2.54	2.56	2.56	qfq	37,127,335	95,084,760	-0.39%
2024-03-15	2.55	2.58	2.52	2.57	2.57	qfq	43,124,092	110,138,899	0.78%
2024-03-14	2.55	2.59	2.54	2.55	2.55	qfq	32,239,858	82,826,707	-0.39%
2024-03-13	2.56	2.57	2.53	2.56	2.56	qfq	29,169,248	74,520,597	0.00%
2024-03-12	2.60	2.60	2.55	2.56	2.56	qfq	48,106,371	123,370,734	-1.92%
2024-03-11	2.61	2.63	2.58	2.61	2.61	qfq	37,298,510	96,801,228	0.00%
2024-03-08	2.63	2.66	2.60	2.61	2.61	qfq	30,692,411	80,476,378	-1.51%
2024-03-07	2.58	2.67	2.57	2.65	2.65	qfq	55,730,794	147,039,354	3.11%
2024-03-06	2.56	2.60	2.56	2.57	2.57	qfq	28,244,301	72,872,450	-0.39%
2024-03-05	2.59	2.59	2.56	2.58	2.58	qfq	26,481,300	68,163,449	0.00%
2024-03-04	2.63	2.64	2.56	2.58	2.58	qfq	41,406,091	107,373,176	-1.90%
2024-03-01	2.66	2.66	2.62	2.63	2.63	qfq	36,553,548	96,574,325	-0.75%
2024-02-29	2.63	2.68	2.62	2.65	2.65	qfq	36,983,469	97,875,404	0.76%
2024-02-28	2.66	2.71	2.63	2.63	2.63	qfq	47,161,367	126,088,481	-1.13%
2024-02-27	2.64	2.67	2.62	2.66	2.66	qfq	27,962,399	74,028,630	0.76%
2024-02-26	2.71	2.72	2.63	2.64	2.64	qfq	47,150,941	125,799,713	-2.22%
2024-02-23	2.73	2.74	2.68	2.70	2.70	qfq	31,469,101	85,069,267	-0.74%
2024-02-22	2.72	2.74	2.70	2.72	2.72	qfq	26,694,096	72,367,812	0.00%
2024-02-21	2.73	2.77	2.70	2.72	2.72	qfq	31,881,706	87,257,647	-0.37%
2024-02-20	2.76	2.76	2.70	2.73	2.73	qfq	30,412,747	82,781,166	-1.44%
2024-02-19	2.80	2.83	2.75	2.77	2.77	qfq	57,971,586	161,614,297	0.36%
2024-02-08	2.71	2.80	2.69	2.76	2.76	qfq	73,703,962	204,515,991	2.22%
2024-02-07	2.53	2.74	2.51	2.70	2.70	qfq	112,572,528	302,041,637	6.72%
2024-02-06	2.42	2.54	2.39	2.53	2.53	qfq	62,539,672	154,058,335	3.27%
2024-02-05	2.54	2.55	2.40	2.45	2.45	qfq	70,158,784	173,177,333	-3.92%
2024-02-02	2.59	2.64	2.49	2.55	2.55	qfq	52,738,300	135,795,392	-1.54%
2024-02-01	2.64	2.66	2.58	2.59	2.59	qfq	44,271,002	115,715,683	-1.89%
2024-01-31	2.72	2.74	2.62	2.64	2.64	qfq	42,374,166	113,062,401	-2.94%
2024-01-30	2.78	2.79	2.71	2.72	2.72	qfq	32,588,087	89,662,767	-1.45%
2024-01-29	2.78	2.81	2.75	2.76	2.76	qfq	37,743,901	104,998,987	-1.08%
2024-01-26	2.73	2.80	2.72	2.79	2.79	qfq	40,425,179	112,006,973	2.20%
2024-01-25	2.62	2.74	2.60	2.73	2.73	qfq	51,359,001	138,108,871	4.60%
2024-01-24	2.54	2.63	2.51	2.61	2.61	qfq	42,641,555	109,647,114	3.57%
2024-01-23	2.52	2.54	2.47	2.52	2.52	qfq	35,016,700	87,868,984	0.40%
2024-01-22	2.63	2.63	2.50	2.51	2.51	qfq	41,961,100	107,918,054	-4.92%
2024-01-19	2.66	2.69	2.63	2.64	2.64	qfq	29,516,006	78,419,392	0.00%
2024-01-18	2.72	2.73	2.58	2.64	2.64	qfq	50,496,819	132,710,997	-3.30%
2024-01-17	2.79	2.80	2.73	2.73	2.73	qfq	26,341,991	72,745,026	-2.85%
2024-01-16	2.80	2.82	2.76	2.81	2.81	qfq	23,032,300	64,311,653	0.72%
2024-01-15	2.80	2.82	2.77	2.79	2.79	qfq	18,968,137	53,058,836	0.36%
2024-01-12	2.78	2.81	2.76	2.78	2.78	qfq	17,834,072	49,714,552	0.00%
2024-01-11	2.77	2.80	2.74	2.78	2.78	qfq	18,592,266	51,562,165	0.00%
2024-01-10	2.78	2.80	2.74	2.78	2.78	qfq	18,788,642	52,139,126	-0.36%
2024-01-09	2.77	2.80	2.74	2.79	2.79	qfq	22,754,784	63,176,159	0.72%
2024-01-08	2.80	2.81	2.76	2.77	2.77	qfq	23,934,683	66,595,197	-1.42%
2024-01-05	2.80	2.85	2.79	2.81	2.81	qfq	29,537,235	83,528,814	-0.35%
2024-01-04	2.79	2.84	2.79	2.82	2.82	qfq	31,841,927	89,649,529	0.36%
2024-01-03	2.79	2.82	2.78	2.81	2.81	qfq	30,217,001	84,718,438	0.72%
2024-01-02	2.74	2.80	2.72	2.79	2.79	qfq	37,236,086	103,213,456	2.57%
2023-12-29	2.68	2.74	2.68	2.72	2.72	qfq	28,525,811	77,494,686	1.12%
2023-12-28	2.65	2.70	2.65	2.69	2.69	qfq	20,539,497	55,134,202	1.51%
2023-12-27	2.68	2.69	2.64	2.65	2.65	qfq	17,012,591	45,267,907	-1.12%
2023-12-26	2.67	2.71	2.66	2.68	2.68	qfq	13,697,000	36,799,968	0.37%
2023-12-25	2.67	2.69	2.65	2.67	2.67	qfq	14,266,200	38,176,213	0.00%
2023-12-22	2.66	2.68	2.63	2.67	2.67	qfq	19,986,872	53,113,158	0.38%
2023-12-21	2.65	2.67	2.62	2.66	2.66	qfq	21,551,444	57,038,788	-0.37%
2023-12-20	2.67	2.73	2.66	2.67	2.67	qfq	21,048,871	56,724,166	-0.37%
2023-12-19	2.69	2.70	2.67	2.68	2.68	qfq	17,103,540	45,933,623	-0.37%
2023-12-18	2.69	2.74	2.68	2.69	2.69	qfq	25,025,310	67,846,889	0.00%
2023-12-15	2.71	2.72	2.69	2.69	2.69	qfq	16,218,889	43,833,817	-0.74%
2023-12-14	2.72	2.74	2.70	2.71	2.71	qfq	15,800,902	42,974,786	0.00%
2023-12-13	2.74	2.76	2.70	2.71	2.71	qfq	18,708,100	51,137,197	-0.73%
2023-12-12	2.69	2.74	2.66	2.73	2.73	qfq	33,603,998	91,187,648	1.11%
2023-12-11	2.75	2.76	2.62	2.70	2.70	qfq	57,857,822	154,514,348	-2.53%
2023-12-08	2.74	2.78	2.73	2.77	2.77	qfq	39,427,045	108,684,878	1.09%
2023-12-07	2.71	2.76	2.69	2.74	2.74	qfq	31,756,675	86,574,113	1.11%
2023-12-06	2.71	2.73	2.70	2.71	2.71	qfq	24,135,431	65,449,325	-1.09%
2023-12-05	2.79	2.79	2.72	2.74	2.74	qfq	25,393,300	69,977,044	-1.44%
2023-12-04	2.75	2.79	2.74	2.78	2.78	qfq	34,169,652	94,854,336	1.46%
2023-12-01	2.70	2.76	2.69	2.74	2.74	qfq	28,393,680	77,698,661	1.48%
2023-11-30	2.69	2.71	2.68	2.70	2.70	qfq	14,894,373	40,202,573	0.37%
2023-11-29	2.73	2.74	2.68	2.69	2.69	qfq	19,088,310	51,650,617	-1.10%
2023-11-28	2.71	2.74	2.70	2.72	2.72	qfq	15,462,637	42,052,959	-0.37%
2023-11-27	2.74	2.75	2.71	2.73	2.73	qfq	17,883,980	48,707,245	-0.73%
2023-11-24	2.75	2.76	2.73	2.75	2.75	qfq	11,944,467	32,795,949	0.00%
2023-11-23	2.72	2.76	2.70	2.75	2.75	qfq	17,789,600	48,731,471	1.10%
2023-11-22	2.73	2.77	2.72	2.72	2.72	qfq	14,702,280	40,322,878	-1.09%
2023-11-21	2.74	2.78	2.73	2.75	2.75	qfq	20,077,780	55,419,501	0.00%
2023-11-20	2.72	2.77	2.72	2.75	2.75	qfq	26,614,485	73,126,844	1.10%
2023-11-17	2.74	2.75	2.72	2.72	2.72	qfq	14,822,205	40,444,853	-0.73%
2023-11-16	2.75	2.76	2.72	2.74	2.74	qfq	18,982,134	52,106,017	-0.72%
2023-11-15	2.73	2.77	2.71	2.76	2.76	qfq	29,495,616	80,880,167	1.85%
2023-11-14	2.74	2.75	2.69	2.71	2.71	qfq	18,568,500	50,281,909	-1.09%
2023-11-13	2.67	2.74	2.67	2.74	2.74	qfq	27,774,434	75,146,669	2.62%
2023-11-10	2.67	2.68	2.66	2.67	2.67	qfq	17,951,900	47,908,458	0.00%
2023-11-09	2.66	2.69	2.65	2.67	2.67	qfq	28,193,005	75,320,672	0.75%
2023-11-08	2.68	2.69	2.65	2.65	2.65	qfq	29,578,659	78,672,850	-1.12%
2023-11-07	2.69	2.70	2.67	2.68	2.68	qfq	18,704,984	50,156,882	-0.74%
2023-11-06	2.70	2.74	2.68	2.70	2.70	qfq	39,058,072	105,431,847	-0.37%
2023-11-03	2.78	2.79	2.70	2.71	2.71	qfq	32,096,156	87,771,868	-2.52%
2023-11-02	2.81	2.82	2.76	2.78	2.78	qfq	34,114,300	95,106,683	-1.07%
2023-11-01	2.78	2.82	2.74	2.81	2.81	qfq	50,245,188	140,161,449	1.81%
2023-10-31	2.70	2.79	2.70	2.76	2.76	qfq	49,273,856	136,031,434	1.85%
2023-10-30	2.66	2.73	2.65	2.71	2.71	qfq	47,876,309	129,209,481	3.83%
2023-10-27	2.62	2.64	2.59	2.61	2.61	qfq	18,409,404	48,272,477	0.38%
2023-10-26	2.60	2.63	2.56	2.60	2.60	qfq	26,842,118	69,666,890	-0.38%
2023-10-25	2.55	2.63	2.55	2.61	2.61	qfq	35,465,879	92,268,287	3.57%
2023-10-24	2.52	2.54	2.51	2.52	2.52	qfq	18,874,924	47,611,614	0.40%
2023-10-23	2.57	2.58	2.51	2.51	2.51	qfq	21,203,730	53,701,961	-2.71%
2023-10-20	2.57	2.60	2.57	2.58	2.58	qfq	14,623,345	37,747,958	0.00%
2023-10-19	2.59	2.61	2.57	2.58	2.58	qfq	18,202,800	47,126,008	-0.77%
2023-10-18	2.63	2.64	2.59	2.60	2.60	qfq	21,291,874	55,640,576	-1.52%
2023-10-17	2.64	2.68	2.63	2.64	2.64	qfq	16,118,674	42,690,707	0.00%
2023-10-16	2.65	2.66	2.62	2.64	2.64	qfq	17,159,800	45,268,651	0.00%
2023-10-13	2.64	2.66	2.63	2.64	2.64	qfq	18,206,356	48,104,674	-0.38%
2023-10-12	2.60	2.66	2.59	2.65	2.65	qfq	32,094,914	84,494,310	2.32%
2023-10-11	2.63	2.63	2.59	2.59	2.59	qfq	20,237,100	52,856,104	-0.77%
2023-10-10	2.64	2.66	2.61	2.61	2.61	qfq	22,608,921	59,416,893	-1.14%
2023-10-09	2.64	2.66	2.61	2.64	2.64	qfq	22,797,195	60,043,793	0.00%
2023-09-28	2.68	2.69	2.64	2.64	2.64	qfq	25,079,148	66,489,413	-1.49%
2023-09-27	2.66	2.69	2.65	2.68	2.68	qfq	26,395,900	70,736,002	0.75%
2023-09-26	2.68	2.69	2.65	2.66	2.66	qfq	22,326,650	59,429,205	-0.75%
2023-09-25	2.69	2.71	2.67	2.68	2.68	qfq	26,265,778	70,549,797	-0.37%
2023-09-22	2.72	2.73	2.66	2.69	2.69	qfq	37,032,015	99,775,097	-1.47%
2023-09-21	2.74	2.76	2.72	2.73	2.73	qfq	23,694,500	64,877,693	-0.73%
2023-09-20	2.74	2.77	2.73	2.75	2.75	qfq	27,059,921	74,599,820	0.36%
2023-09-19	2.71	2.75	2.70	2.74	2.74	qfq	30,571,193	83,612,693	1.11%
2023-09-18	2.72	2.72	2.67	2.71	2.71	qfq	33,932,271	91,436,625	-0.37%
2023-09-15	2.68	2.76	2.68	2.72	2.72	qfq	33,186,477	90,301,002	1.49%
2023-09-14	2.65	2.68	2.64	2.68	2.68	qfq	23,388,667	62,356,545	1.13%
2023-09-13	2.64	2.68	2.63	2.65	2.65	qfq	19,438,648	51,644,623	0.38%
2023-09-12	2.65	2.67	2.63	2.64	2.64	qfq	19,986,370	52,985,179	-0.38%
2023-09-11	2.65	2.67	2.63	2.65	2.65	qfq	21,829,900	57,869,573	0.76%
2023-09-08	2.64	2.66	2.63	2.63	2.63	qfq	18,505,801	48,919,454	-0.75%
2023-09-07	2.71	2.72	2.64	2.65	2.65	qfq	27,473,870	73,289,993	-1.85%
2023-09-06	2.76	2.78	2.68	2.70	2.70	qfq	33,975,597	92,089,464	-2.17%
2023-09-05	2.84	2.85	2.75	2.76	2.76	qfq	37,176,295	103,179,005	-1.78%
2023-09-04	2.65	2.84	2.65	2.81	2.81	qfq	77,623,740	214,973,916	6.44%
2023-09-01	2.61	2.66	2.60	2.64	2.64	qfq	29,425,943	77,588,511	1.54%
2023-08-31	2.63	2.66	2.58	2.60	2.60	qfq	34,370,198	89,605,727	-1.89%
2023-08-30	2.71	2.72	2.64	2.65	2.65	qfq	38,995,600	104,262,600	-2.21%
2023-08-29	2.77	2.79	2.70	2.71	2.71	qfq	49,983,000	136,915,863	-2.52%
2023-08-28	2.77	2.86	2.76	2.78	2.78	qfq	58,381,242	163,938,754	3.35%
2023-08-25	2.65	2.72	2.63	2.69	2.69	qfq	31,372,101	84,443,622	1.51%
2023-08-24	2.69	2.72	2.65	2.65	2.65	qfq	24,574,200	65,810,452	-1.12%
2023-08-23	2.72	2.73	2.68	2.68	2.68	qfq	17,429,700	47,064,534	-1.47%
2023-08-22	2.71	2.73	2.67	2.72	2.72	qfq	22,292,148	60,155,024	0.74%
2023-08-21	2.73	2.76	2.69	2.70	2.70	qfq	26,299,960	71,710,699	-1.10%
2023-08-18	2.74	2.82	2.73	2.73	2.73	qfq	25,326,137	70,219,862	-0.73%
2023-08-17	2.76	2.77	2.71	2.75	2.75	qfq	26,671,929	73,165,761	-0.72%
2023-08-16	2.75	2.81	2.73	2.77	2.77	qfq	22,238,749	61,602,517	0.36%
2023-08-15	2.78	2.79	2.73	2.76	2.76	qfq	21,988,043	60,671,759	-0.72%
2023-08-14	2.75	2.79	2.74	2.78	2.78	qfq	21,790,601	60,212,774	0.72%
2023-08-11	2.81	2.83	2.76	2.76	2.76	qfq	25,043,540	69,702,822	-2.13%
2023-08-10	2.82	2.85	2.80	2.82	2.82	qfq	19,189,355	54,098,597	0.00%
2023-08-09	2.84	2.86	2.81	2.82	2.82	qfq	19,139,155	54,118,856	-1.05%
2023-08-08	2.86	2.88	2.83	2.85	2.85	qfq	18,995,363	54,174,100	-0.35%
2023-08-07	2.91	2.92	2.83	2.86	2.86	qfq	35,137,200	100,670,047	-1.72%
2023-08-04	2.97	3.00	2.90	2.91	2.91	qfq	47,271,366	138,598,955	-2.02%
2023-08-03	2.93	2.97	2.88	2.97	2.97	qfq	45,165,640	132,421,833	1.71%
2023-08-02	2.96	2.96	2.91	2.92	2.92	qfq	38,863,991	113,685,083	-2.01%
2023-08-01	2.89	3.04	2.88	2.98	2.98	qfq	92,394,897	274,770,270	3.47%
2023-07-31	2.87	2.93	2.86	2.88	2.88	qfq	64,058,473	184,893,246	0.35%
2023-07-28	2.77	2.88	2.77	2.87	2.87	qfq	75,567,453	214,657,101	3.24%
2023-07-27	2.69	2.84	2.66	2.78	2.78	qfq	99,327,829	275,929,462	2.96%
2023-07-26	2.62	2.71	2.61	2.70	2.70	qfq	59,371,272	158,276,333	3.05%
2023-07-25	2.58	2.62	2.58	2.62	2.62	qfq	25,165,062	65,654,205	1.95%
2023-07-24	2.58	2.59	2.56	2.57	2.57	qfq	14,454,970	37,229,367	-0.39%
2023-07-21	2.56	2.58	2.55	2.58	2.58	qfq	14,557,353	37,336,572	0.78%
2023-07-20	2.57	2.58	2.56	2.56	2.56	qfq	11,039,201	28,382,789	-0.39%
2023-07-19	2.56	2.58	2.55	2.57	2.57	qfq	13,330,550	34,177,240	0.78%
2023-07-18	2.55	2.57	2.54	2.55	2.55	qfq	11,153,821	28,490,032	0.39%
2023-07-17	2.57	2.57	2.53	2.54	2.54	qfq	13,001,510	33,117,983	-1.55%