SECURITY DETAIL · RAW DATA

远东股份600869.SH

ASSECNYSTOCK

最近收盘价17.062026-07-17

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）101,355,763

成交额（元）1,805,622,025

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-03	2026-07-10	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-19	2024-07-26	cash_dividend	0.07	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	18.90	18.98	17.06	17.06	17.06	qfq	101,355,763	1,805,622,025	-9.97%
2026-07-16	20.19	20.49	18.73	18.95	18.95	qfq	91,135,276	1,784,353,693	-7.24%
2026-07-15	21.75	22.22	20.25	20.43	20.43	qfq	90,233,423	1,915,104,809	-4.76%
2026-07-14	20.63	21.55	20.19	21.45	21.45	qfq	86,492,268	1,810,130,505	4.99%
2026-07-13	22.05	22.47	20.36	20.43	20.43	qfq	102,450,705	2,173,101,809	-8.71%
2026-07-10	23.50	24.73	22.25	22.38	22.38	qfq	122,068,437	2,876,941,235	-3.07%
2026-07-09	23.40	23.45	21.40	23.09	23.08	qfq	134,234,278	3,020,451,179	-0.04%
2026-07-08	24.80	25.44	23.06	23.10	23.09	qfq	102,727,756	2,455,339,779	-5.25%
2026-07-07	26.01	26.15	23.99	24.38	24.37	qfq	105,452,870	2,629,134,827	-4.80%
2026-07-06	28.44	28.59	25.61	25.61	25.60	qfq	164,932,859	4,364,006,778	-9.98%
2026-07-03	29.60	30.50	28.45	28.45	28.44	qfq	108,971,522	3,212,934,405	-4.14%
2026-07-02	30.60	31.65	29.58	29.68	29.67	qfq	104,786,475	3,190,799,621	-7.88%
2026-07-01	34.45	35.43	31.60	32.22	32.21	qfq	115,078,605	3,833,544,182	-3.73%
2026-06-30	33.15	34.10	32.10	33.47	33.46	qfq	93,425,391	3,096,443,670	1.06%
2026-06-29	34.26	34.95	31.20	33.12	33.11	qfq	116,769,488	3,840,089,993	-4.31%
2026-06-26	37.31	37.59	33.93	34.61	34.60	qfq	117,680,792	4,149,984,025	-7.24%
2026-06-25	38.00	38.00	36.22	37.31	37.29	qfq	109,084,894	4,053,856,550	-1.22%
2026-06-24	35.73	38.58	35.73	37.77	37.75	qfq	108,920,834	4,099,827,173	4.68%
2026-06-23	37.74	38.50	35.58	36.08	36.06	qfq	126,556,752	4,668,871,936	-0.19%
2026-06-22	33.95	36.15	33.05	36.15	36.13	qfq	141,215,290	4,993,313,961	10.01%
2026-06-18	33.27	33.82	31.59	32.86	32.85	qfq	107,064,610	3,502,558,765	-1.20%
2026-06-17	33.30	33.89	32.49	33.26	33.25	qfq	119,076,033	3,936,885,991	-2.18%
2026-06-16	32.31	34.86	32.01	34.00	33.99	qfq	159,826,047	5,410,750,858	4.04%
2026-06-15	31.06	33.32	30.48	32.68	32.67	qfq	174,259,036	5,574,007,742	0.77%
2026-06-12	29.90	32.45	29.00	32.43	32.42	qfq	242,599,636	7,578,771,586	9.93%
2026-06-11	31.18	33.55	28.40	29.50	29.49	qfq	194,056,876	5,922,990,175	-6.50%
2026-06-10	28.80	31.86	28.22	31.55	31.54	qfq	141,241,236	4,203,311,211	6.52%
2026-06-09	28.07	29.97	27.30	29.62	29.61	qfq	134,353,644	3,840,272,564	7.91%
2026-06-08	27.25	29.08	26.90	27.45	27.44	qfq	143,340,509	3,974,868,699	-3.72%
2026-06-05	26.51	29.15	26.15	28.51	28.50	qfq	175,285,350	4,948,480,562	7.58%
2026-06-04	26.50	27.25	26.08	26.50	26.49	qfq	128,268,018	3,410,698,921	-1.49%
2026-06-03	25.90	27.81	25.48	26.90	26.89	qfq	190,718,209	5,114,609,764	6.41%
2026-06-02	23.19	25.28	23.00	25.28	25.27	qfq	121,375,207	2,977,574,147	10.01%
2026-06-01	24.00	24.49	22.98	22.98	22.97	qfq	122,416,755	2,888,067,846	-4.65%
2026-05-29	22.37	24.10	22.37	24.10	24.09	qfq	134,110,726	3,146,831,886	10.00%
2026-05-28	20.81	22.27	20.72	21.91	21.90	qfq	104,890,490	2,263,889,109	3.50%
2026-05-27	20.70	21.97	20.70	21.17	21.16	qfq	97,362,952	2,079,370,012	2.27%
2026-05-26	20.98	21.21	19.50	20.70	20.69	qfq	106,536,404	2,167,716,654	-1.43%
2026-05-25	21.14	21.21	20.15	21.00	20.99	qfq	90,577,425	1,886,489,652	-0.85%
2026-05-22	21.00	21.72	20.17	21.18	21.17	qfq	110,741,805	2,338,942,642	0.86%
2026-05-21	22.59	23.18	20.90	21.00	20.99	qfq	109,730,187	2,433,080,531	-5.19%
2026-05-20	21.45	22.40	20.88	22.15	22.14	qfq	105,953,147	2,310,039,172	3.02%
2026-05-19	21.30	21.80	20.56	21.50	21.49	qfq	89,044,942	1,895,554,367	1.03%
2026-05-18	21.32	21.68	20.90	21.28	21.27	qfq	84,774,039	1,800,915,691	-1.62%
2026-05-15	21.63	22.96	20.70	21.63	21.62	qfq	134,319,216	2,925,822,949	0.00%
2026-05-14	23.10	23.45	21.62	21.63	21.62	qfq	114,511,782	2,548,627,627	-6.24%
2026-05-13	23.01	23.50	22.44	23.07	23.06	qfq	179,519,869	4,120,409,184	0.74%
2026-05-12	21.46	22.90	21.31	22.90	22.89	qfq	67,183,693	1,501,734,151	9.99%
2026-05-11	19.39	20.82	19.39	20.82	20.81	qfq	123,596,481	2,523,128,465	9.98%
2026-05-08	19.06	19.39	18.91	18.93	18.92	qfq	84,212,466	1,607,527,942	-3.27%
2026-05-07	18.80	19.58	18.51	19.57	19.56	qfq	114,130,074	2,182,353,259	7.29%
2026-05-06	17.31	18.66	17.31	18.24	18.23	qfq	111,882,238	2,037,695,666	7.36%
2026-04-30	17.71	17.75	16.99	16.99	16.98	qfq	75,447,140	1,301,418,778	-2.36%
2026-04-29	17.37	17.99	16.66	17.40	17.39	qfq	97,432,737	1,697,175,734	0.12%
2026-04-28	17.25	17.89	16.68	17.38	17.37	qfq	116,142,420	2,005,577,706	0.81%
2026-04-27	16.19	17.63	15.84	17.24	17.23	qfq	123,998,262	2,100,694,865	6.29%
2026-04-24	15.95	17.10	15.88	16.22	16.21	qfq	114,563,360	1,891,550,162	-1.82%
2026-04-23	17.13	17.23	16.31	16.52	16.51	qfq	135,134,120	2,253,529,666	-3.84%
2026-04-22	15.70	17.18	14.97	17.18	17.17	qfq	208,937,639	3,460,166,134	9.99%
2026-04-21	15.26	15.64	15.21	15.62	15.61	qfq	65,202,597	1,006,287,566	0.71%
2026-04-20	15.02	15.79	14.87	15.51	15.50	qfq	116,554,216	1,788,838,214	5.51%
2026-04-17	14.30	14.84	14.23	14.70	14.69	qfq	79,611,358	1,159,319,380	2.30%
2026-04-16	14.70	14.70	13.94	14.37	14.36	qfq	119,372,425	1,713,195,295	-6.57%
2026-04-15	15.17	15.64	15.05	15.38	15.37	qfq	85,533,598	1,312,149,465	1.85%
2026-04-14	15.41	15.56	14.93	15.10	15.09	qfq	88,149,754	1,336,734,675	-0.79%
2026-04-13	15.33	15.58	15.02	15.22	15.21	qfq	84,658,402	1,286,340,654	-2.44%
2026-04-10	16.20	16.36	15.58	15.60	15.59	qfq	110,297,916	1,754,191,909	-2.38%
2026-04-09	15.64	16.25	15.48	15.98	15.97	qfq	130,465,172	2,074,079,167	0.95%
2026-04-08	14.65	15.83	14.63	15.83	15.82	qfq	134,629,221	2,051,136,258	10.01%
2026-04-07	15.51	15.64	14.28	14.39	14.38	qfq	150,947,830	2,253,062,022	-7.82%
2026-04-03	14.45	15.61	14.20	15.61	15.60	qfq	143,102,015	2,141,491,767	10.01%
2026-04-02	14.40	14.63	13.55	14.19	14.18	qfq	96,509,081	1,368,440,006	2.09%
2026-04-01	13.80	14.16	13.65	13.90	13.89	qfq	63,598,183	886,415,603	3.12%
2026-03-31	14.14	14.20	13.31	13.48	13.47	qfq	83,060,200	1,142,954,226	-5.93%
2026-03-30	13.80	14.38	13.60	14.33	14.32	qfq	91,918,220	1,289,276,487	1.42%
2026-03-27	13.34	14.45	13.20	14.13	14.12	qfq	104,677,975	1,467,489,083	3.59%
2026-03-26	13.45	14.10	13.25	13.64	13.63	qfq	116,479,714	1,594,651,189	3.02%
2026-03-25	13.37	13.67	13.06	13.24	13.23	qfq	73,540,567	982,220,251	3.68%
2026-03-24	12.39	13.05	11.95	12.77	12.76	qfq	79,177,989	983,050,102	5.54%
2026-03-23	12.49	12.88	11.94	12.10	12.09	qfq	59,660,280	741,878,292	-4.12%
2026-03-20	12.58	13.18	12.58	12.62	12.61	qfq	65,387,700	843,940,450	1.28%
2026-03-19	12.30	12.83	12.28	12.46	12.45	qfq	43,743,000	547,236,943	-1.27%
2026-03-18	12.48	12.73	12.15	12.62	12.61	qfq	50,672,090	630,460,883	0.40%
2026-03-17	13.45	13.53	12.47	12.57	12.56	qfq	55,889,076	717,897,301	-5.49%
2026-03-16	13.25	13.49	12.50	13.30	13.29	qfq	65,182,202	841,761,973	-0.60%
2026-03-13	13.50	13.80	13.33	13.38	13.37	qfq	51,114,240	693,078,710	-1.47%
2026-03-12	14.37	14.42	13.56	13.58	13.57	qfq	97,412,832	1,348,233,399	-6.73%
2026-03-11	14.06	14.84	13.93	14.56	14.55	qfq	120,244,785	1,724,349,086	5.81%
2026-03-10	13.60	13.84	13.44	13.76	13.75	qfq	74,700,324	1,023,414,786	2.30%
2026-03-09	13.20	13.55	12.98	13.45	13.44	qfq	67,397,987	891,988,037	0.45%
2026-03-06	13.28	14.03	13.16	13.39	13.38	qfq	89,595,496	1,216,550,880	-0.52%
2026-03-05	13.36	13.93	13.36	13.46	13.45	qfq	99,970,741	1,363,497,727	4.18%
2026-03-04	13.03	13.67	12.80	12.92	12.91	qfq	98,972,301	1,298,701,682	-4.23%
2026-03-03	14.75	14.75	13.30	13.49	13.48	qfq	109,849,908	1,518,629,974	-7.22%
2026-03-02	14.84	15.16	14.40	14.54	14.53	qfq	88,291,894	1,303,683,496	-3.32%
2026-02-27	14.97	15.48	14.80	15.04	15.03	qfq	96,773,362	1,458,893,979	-1.31%
2026-02-26	14.49	15.45	13.91	15.24	15.23	qfq	109,263,945	1,623,327,166	6.87%
2026-02-25	13.79	14.50	13.72	14.26	14.25	qfq	103,417,494	1,465,760,172	3.18%
2026-02-24	13.00	13.93	12.82	13.82	13.81	qfq	125,700,230	1,704,960,880	9.16%
2026-02-13	12.25	12.91	12.17	12.66	12.65	qfq	73,040,205	923,567,121	2.59%
2026-02-12	12.56	12.76	12.21	12.34	12.33	qfq	78,270,598	977,604,201	-0.80%
2026-02-11	12.43	12.68	12.33	12.44	12.43	qfq	55,339,831	690,423,143	-0.80%
2026-02-10	12.23	12.93	12.16	12.54	12.53	qfq	92,508,411	1,165,929,138	-0.87%
2026-02-09	12.71	12.84	12.30	12.65	12.64	qfq	82,116,393	1,035,202,024	0.32%
2026-02-06	12.65	13.10	12.45	12.61	12.60	qfq	92,046,432	1,169,975,673	-3.22%
2026-02-05	13.30	13.78	12.81	13.03	13.02	qfq	101,563,154	1,340,266,712	-2.98%
2026-02-04	13.17	13.66	13.00	13.43	13.42	qfq	127,042,499	1,688,994,908	1.97%
2026-02-03	12.10	13.17	12.06	13.17	13.16	qfq	139,953,984	1,778,689,670	10.03%
2026-02-02	12.31	12.50	11.83	11.97	11.96	qfq	112,047,695	1,355,622,068	-1.16%
2026-01-30	12.11	12.36	11.61	12.11	12.10	qfq	95,729,537	1,145,232,856	-0.57%
2026-01-29	13.30	13.30	11.94	12.18	12.17	qfq	176,481,899	2,206,922,924	-3.87%
2026-01-28	11.59	12.67	10.94	12.67	12.66	qfq	145,174,070	1,712,756,769	9.98%
2026-01-27	10.90	11.80	10.90	11.52	11.52	qfq	114,102,711	1,312,778,224	1.86%
2026-01-26	11.59	11.66	11.13	11.31	11.31	qfq	106,935,877	1,212,973,702	-0.35%
2026-01-23	10.90	11.87	10.88	11.35	11.35	qfq	157,263,292	1,784,735,807	5.09%
2026-01-22	10.49	11.04	10.48	10.80	10.80	qfq	107,851,675	1,160,927,123	2.96%
2026-01-21	10.24	10.74	10.20	10.49	10.49	qfq	93,010,966	980,712,566	0.58%
2026-01-20	10.20	10.54	10.03	10.43	10.43	qfq	101,355,002	1,045,777,184	1.96%
2026-01-19	10.03	10.35	9.96	10.23	10.23	qfq	84,071,895	860,040,021	2.10%
2026-01-16	10.38	10.58	10.01	10.02	10.02	qfq	112,002,666	1,141,201,234	-0.69%
2026-01-15	10.10	10.36	9.93	10.09	10.09	qfq	88,288,674	889,925,562	-1.08%
2026-01-14	10.45	10.74	10.03	10.20	10.20	qfq	173,009,692	1,787,718,120	-4.05%
2026-01-13	10.71	11.42	10.50	10.63	10.63	qfq	188,771,604	2,057,209,199	-2.39%
2026-01-12	10.83	11.04	10.40	10.89	10.89	qfq	221,132,421	2,383,860,075	3.13%
2026-01-09	12.01	12.01	10.20	10.56	10.56	qfq	365,998,783	4,034,420,277	-3.30%
2026-01-08	10.44	10.92	10.43	10.92	10.92	qfq	48,220,439	516,527,472	9.97%
2026-01-07	9.31	9.93	9.01	9.93	9.93	qfq	123,190,008	1,182,520,214	9.97%
2026-01-06	8.28	9.03	8.14	9.03	9.03	qfq	139,124,683	1,207,548,337	9.99%
2026-01-05	8.16	8.42	8.08	8.21	8.21	qfq	78,919,857	652,766,459	1.99%
2025-12-31	7.95	8.13	7.83	8.05	8.05	qfq	59,913,532	478,564,873	0.75%
2025-12-30	7.85	8.06	7.83	7.99	7.99	qfq	47,766,000	381,982,383	1.14%
2025-12-29	7.91	8.02	7.85	7.90	7.90	qfq	38,917,300	308,450,802	0.13%
2025-12-26	7.97	7.99	7.76	7.89	7.89	qfq	49,150,331	387,210,696	-1.13%
2025-12-25	7.91	8.08	7.81	7.98	7.98	qfq	72,742,300	579,948,888	1.53%
2025-12-24	7.82	7.92	7.69	7.86	7.86	qfq	43,758,083	343,709,166	0.38%
2025-12-23	7.81	7.91	7.67	7.83	7.83	qfq	43,663,400	341,156,179	0.26%
2025-12-22	7.65	7.97	7.63	7.81	7.81	qfq	50,769,769	397,909,967	2.63%
2025-12-19	7.66	7.94	7.60	7.61	7.61	qfq	49,872,765	386,068,853	0.00%
2025-12-18	7.68	7.79	7.56	7.61	7.61	qfq	40,953,300	314,035,176	-2.19%
2025-12-17	7.54	7.78	7.51	7.78	7.78	qfq	43,369,800	332,502,517	3.05%
2025-12-16	7.77	7.78	7.43	7.55	7.55	qfq	48,193,700	364,919,318	-3.08%
2025-12-15	7.90	8.01	7.78	7.79	7.79	qfq	38,455,300	302,245,636	-1.27%
2025-12-12	7.78	7.95	7.66	7.89	7.89	qfq	48,692,000	380,220,613	2.73%
2025-12-11	8.00	8.00	7.68	7.68	7.68	qfq	61,617,295	481,447,696	-3.40%
2025-12-10	7.90	8.00	7.67	7.95	7.95	qfq	77,862,930	614,734,030	2.19%
2025-12-09	7.40	7.85	7.36	7.78	7.78	qfq	77,402,269	595,863,380	4.57%
2025-12-08	7.35	7.48	7.17	7.44	7.44	qfq	55,319,260	405,162,939	1.92%
2025-12-05	6.98	7.37	6.97	7.30	7.30	qfq	56,185,000	407,011,690	4.73%
2025-12-04	6.90	7.10	6.86	6.97	6.97	qfq	26,318,554	183,306,743	0.72%
2025-12-03	6.99	7.09	6.85	6.92	6.92	qfq	26,822,900	185,990,629	0.00%
2025-12-02	6.96	6.98	6.89	6.92	6.92	qfq	18,783,900	130,111,734	0.14%
2025-12-01	6.97	6.97	6.86	6.91	6.91	qfq	19,722,200	136,412,282	-0.14%
2025-11-28	6.88	6.94	6.78	6.92	6.92	qfq	19,922,391	136,661,062	0.29%
2025-11-27	6.81	7.03	6.78	6.90	6.90	qfq	29,521,800	205,066,453	1.32%
2025-11-26	6.87	6.93	6.80	6.81	6.81	qfq	18,726,800	128,307,217	-0.87%
2025-11-25	6.89	7.00	6.85	6.87	6.87	qfq	24,333,100	168,245,414	0.44%
2025-11-24	6.75	6.90	6.70	6.84	6.84	qfq	26,184,799	178,166,974	2.09%
2025-11-21	6.96	6.99	6.62	6.70	6.70	qfq	48,425,480	327,327,190	-4.96%
2025-11-20	7.04	7.15	6.99	7.05	7.05	qfq	20,065,364	141,685,813	1.00%
2025-11-19	7.20	7.28	6.94	6.98	6.98	qfq	34,146,448	240,097,571	-3.06%
2025-11-18	7.26	7.30	7.16	7.20	7.20	qfq	25,195,800	181,411,806	-0.83%
2025-11-17	7.43	7.45	7.22	7.26	7.26	qfq	34,832,965	253,907,839	-2.16%
2025-11-14	7.69	7.70	7.42	7.42	7.42	qfq	44,427,800	334,427,628	-4.50%
2025-11-13	7.39	7.90	7.33	7.77	7.77	qfq	70,322,304	537,067,416	4.72%
2025-11-12	7.65	7.67	7.36	7.42	7.42	qfq	41,328,237	307,207,269	-3.76%
2025-11-11	7.70	7.86	7.66	7.71	7.71	qfq	31,539,970	244,171,143	0.13%
2025-11-10	7.89	7.97	7.64	7.70	7.70	qfq	50,933,623	394,061,150	-2.41%
2025-11-07	7.90	8.04	7.78	7.89	7.89	qfq	43,686,377	346,629,038	-0.63%
2025-11-06	7.94	8.03	7.85	7.94	7.94	qfq	46,716,400	371,094,261	0.25%
2025-11-05	7.83	8.00	7.61	7.92	7.92	qfq	61,834,416	484,733,826	0.25%
2025-11-04	7.94	8.15	7.76	7.90	7.90	qfq	51,466,530	409,304,788	0.00%
2025-11-03	7.76	8.07	7.75	7.90	7.90	qfq	45,181,380	357,413,200	1.28%
2025-10-31	7.83	8.02	7.73	7.80	7.80	qfq	46,080,570	362,093,287	-1.02%
2025-10-30	8.18	8.25	7.84	7.88	7.88	qfq	81,320,191	650,229,154	-4.83%
2025-10-29	7.98	8.35	7.98	8.28	8.28	qfq	69,262,638	568,887,245	4.15%
2025-10-28	7.92	8.07	7.81	7.95	7.95	qfq	40,353,750	320,685,464	0.38%
2025-10-27	7.75	8.19	7.75	7.92	7.92	qfq	58,199,602	464,237,800	3.26%
2025-10-24	7.56	7.74	7.46	7.67	7.67	qfq	38,845,360	295,087,128	1.46%
2025-10-23	7.41	7.57	7.25	7.56	7.56	qfq	36,834,837	273,353,656	0.80%
2025-10-22	7.40	7.64	7.29	7.50	7.50	qfq	38,259,876	287,254,483	1.21%
2025-10-21	7.30	7.44	7.26	7.41	7.41	qfq	33,204,821	245,252,055	1.79%
2025-10-20	7.34	7.44	7.22	7.28	7.28	qfq	41,085,178	301,359,426	1.11%
2025-10-17	7.62	7.63	7.17	7.20	7.20	qfq	66,878,721	489,180,682	-6.13%
2025-10-16	7.99	8.02	7.63	7.67	7.67	qfq	70,201,050	544,235,628	-4.96%
2025-10-15	8.16	8.45	7.94	8.07	8.07	qfq	68,878,469	558,912,006	2.54%
2025-10-14	8.39	8.53	7.86	7.87	7.87	qfq	93,169,093	756,803,197	-4.95%
2025-10-13	8.12	8.36	8.00	8.28	8.28	qfq	89,233,120	730,635,233	-2.93%
2025-10-10	8.79	8.82	8.48	8.53	8.53	qfq	98,678,324	848,295,831	-2.40%
2025-10-09	8.08	8.87	8.02	8.74	8.74	qfq	152,960,216	1,305,397,334	8.30%
2025-09-30	8.27	8.40	8.02	8.07	8.07	qfq	112,401,520	915,478,860	-3.58%
2025-09-29	7.92	8.55	7.75	8.37	8.37	qfq	134,109,978	1,103,079,153	7.58%
2025-09-26	8.23	8.37	7.77	7.78	7.78	qfq	90,195,385	722,142,737	-5.93%
2025-09-25	8.10	8.43	8.08	8.27	8.27	qfq	119,038,923	980,865,670	1.60%
2025-09-24	7.65	8.15	7.52	8.14	8.14	qfq	136,652,833	1,093,163,700	5.44%
2025-09-23	7.70	8.02	7.53	7.72	7.72	qfq	110,781,237	861,841,101	0.65%
2025-09-22	7.68	7.85	7.57	7.67	7.67	qfq	100,815,846	774,564,835	-1.79%
2025-09-19	8.32	8.59	7.76	7.81	7.81	qfq	198,054,054	1,594,984,254	-4.52%
2025-09-18	7.64	8.18	7.64	8.18	8.18	qfq	182,539,788	1,483,766,217	9.95%
2025-09-17	7.25	7.67	7.16	7.44	7.44	qfq	105,720,732	782,297,937	2.34%
2025-09-16	6.92	7.40	6.80	7.27	7.27	qfq	102,637,561	725,744,528	4.91%
2025-09-15	7.01	7.08	6.88	6.93	6.93	qfq	70,045,044	486,930,464	-1.84%
2025-09-12	7.18	7.22	7.03	7.06	7.06	qfq	63,730,909	452,520,488	-1.81%
2025-09-11	6.96	7.28	6.82	7.19	7.19	qfq	91,518,976	653,349,648	3.16%
2025-09-10	7.06	7.19	6.93	6.97	6.97	qfq	60,724,774	426,218,546	-1.83%
2025-09-09	7.12	7.30	7.07	7.10	7.10	qfq	77,071,911	552,786,274	-1.39%
2025-09-08	7.29	7.44	7.10	7.20	7.20	qfq	102,251,530	737,387,718	0.00%
2025-09-05	6.57	7.28	6.56	7.20	7.20	qfq	153,819,195	1,080,551,832	8.60%
2025-09-04	6.81	7.06	6.46	6.63	6.63	qfq	86,546,976	583,828,782	-0.90%
2025-09-03	6.69	6.82	6.56	6.69	6.69	qfq	62,418,860	415,847,041	0.00%
2025-09-02	6.82	7.05	6.53	6.69	6.69	qfq	82,138,607	551,487,740	-0.74%
2025-09-01	7.00	7.02	6.71	6.74	6.74	qfq	82,110,226	558,237,766	-3.30%
2025-08-29	7.18	7.18	6.91	6.97	6.97	qfq	93,639,890	655,914,153	-1.97%
2025-08-28	6.84	7.12	6.83	7.11	7.11	qfq	126,307,351	880,897,713	4.41%
2025-08-27	7.01	7.20	6.78	6.81	6.81	qfq	115,546,300	810,355,983	-2.58%
2025-08-26	7.13	7.15	6.86	6.99	6.99	qfq	152,387,125	1,064,439,891	-1.96%
2025-08-25	6.55	7.13	6.50	7.13	7.13	qfq	188,608,188	1,310,026,695	10.03%
2025-08-22	6.44	6.55	6.32	6.48	6.48	qfq	64,717,539	416,395,808	0.31%
2025-08-21	6.66	6.73	6.42	6.46	6.46	qfq	77,382,877	505,434,032	-3.15%
2025-08-20	6.60	6.92	6.42	6.67	6.67	qfq	134,945,822	900,834,688	1.37%
2025-08-19	6.17	6.80	6.12	6.58	6.58	qfq	151,498,899	996,258,875	6.47%
2025-08-18	6.05	6.22	6.03	6.18	6.18	qfq	57,954,571	354,830,978	2.66%
2025-08-15	5.88	6.08	5.85	6.02	6.02	qfq	44,964,800	269,499,466	2.38%
2025-08-14	6.08	6.21	5.83	5.88	5.88	qfq	78,901,814	469,489,202	-3.45%
2025-08-13	5.95	6.10	5.94	6.09	6.09	qfq	42,247,142	254,578,435	2.18%
2025-08-12	6.02	6.04	5.90	5.96	5.96	qfq	34,203,200	203,856,414	-1.32%
2025-08-11	5.88	6.08	5.86	6.04	6.04	qfq	53,449,400	319,990,053	2.90%
2025-08-08	5.84	5.90	5.83	5.87	5.87	qfq	22,204,300	130,202,180	0.17%
2025-08-07	5.93	5.96	5.82	5.86	5.86	qfq	38,787,700	227,715,968	-1.68%
2025-08-06	5.90	6.00	5.83	5.96	5.96	qfq	52,084,168	309,145,371	1.36%
2025-08-05	5.75	5.94	5.74	5.88	5.88	qfq	53,786,127	315,734,567	1.91%
2025-08-04	5.63	5.82	5.53	5.77	5.77	qfq	59,343,827	339,176,053	0.52%
2025-08-01	5.70	5.91	5.69	5.74	5.74	qfq	87,254,596	503,253,714	3.61%
2025-07-31	5.53	5.62	5.50	5.54	5.54	qfq	39,813,662	221,339,408	-0.54%
2025-07-30	5.66	5.67	5.54	5.57	5.57	qfq	32,884,192	183,363,506	-1.59%
2025-07-29	5.56	5.68	5.51	5.66	5.66	qfq	46,952,500	264,088,738	1.43%
2025-07-28	5.52	5.62	5.49	5.58	5.58	qfq	40,254,840	223,699,410	1.27%
2025-07-25	5.62	5.63	5.50	5.51	5.51	qfq	45,925,891	253,635,542	-2.13%
2025-07-24	5.58	5.65	5.57	5.63	5.63	qfq	52,173,099	292,833,068	0.90%
2025-07-23	6.07	6.08	5.57	5.58	5.58	qfq	100,249,286	574,352,612	-5.42%
2025-07-22	5.88	6.02	5.79	5.90	5.90	qfq	80,766,020	476,679,187	3.15%
2025-07-21	5.77	5.79	5.65	5.72	5.72	qfq	50,000,018	286,162,695	1.24%
2025-07-18	5.57	5.66	5.55	5.65	5.65	qfq	36,026,054	201,930,178	1.44%
2025-07-17	5.57	5.62	5.53	5.57	5.57	qfq	33,204,667	184,899,385	-0.36%
2025-07-16	5.60	5.72	5.54	5.59	5.59	qfq	44,783,738	252,026,625	0.18%
2025-07-15	5.60	5.66	5.52	5.58	5.58	qfq	51,212,700	286,175,676	0.00%
2025-07-14	5.41	5.62	5.41	5.58	5.58	qfq	68,905,120	382,610,477	2.76%
2025-07-11	5.49	5.53	5.35	5.43	5.43	qfq	73,360,900	397,270,276	2.65%
2025-07-10	5.25	5.31	5.24	5.29	5.29	qfq	33,145,502	174,949,663	0.00%
2025-07-09	5.32	5.42	5.27	5.29	5.29	qfq	64,915,278	346,718,262	-0.19%
2025-07-08	5.21	5.32	5.18	5.30	5.30	qfq	56,169,559	295,750,067	2.12%
2025-07-07	5.14	5.20	5.10	5.19	5.19	qfq	33,539,439	172,859,287	1.17%
2025-07-04	5.08	5.23	5.04	5.13	5.13	qfq	43,067,568	221,018,662	0.59%
2025-07-03	5.07	5.11	5.01	5.10	5.10	qfq	28,668,500	145,066,485	0.59%
2025-07-02	5.10	5.11	5.04	5.07	5.07	qfq	35,892,848	182,120,472	0.40%
2025-07-01	5.05	5.06	4.96	5.05	5.05	qfq	35,652,300	178,686,175	-0.59%
2025-06-30	5.12	5.15	5.06	5.08	5.08	qfq	40,043,356	203,928,111	0.20%
2025-06-27	5.10	5.15	5.01	5.07	5.07	qfq	47,540,229	240,543,511	2.42%
2025-06-26	5.00	5.02	4.94	4.95	4.95	qfq	30,744,000	153,170,228	-0.40%
2025-06-25	4.92	4.99	4.91	4.97	4.97	qfq	35,237,600	174,684,104	1.02%
2025-06-24	4.78	4.92	4.75	4.92	4.92	qfq	39,808,400	194,179,251	2.50%
2025-06-23	4.69	4.85	4.64	4.80	4.80	qfq	26,028,800	124,099,336	1.48%
2025-06-20	4.77	4.83	4.72	4.73	4.73	qfq	15,740,200	74,885,735	-0.84%
2025-06-19	4.88	4.91	4.75	4.77	4.77	qfq	27,875,200	134,084,117	-2.85%
2025-06-18	4.88	4.93	4.85	4.91	4.91	qfq	21,153,300	103,525,339	0.20%
2025-06-17	4.91	4.96	4.83	4.90	4.90	qfq	28,209,400	138,388,940	0.41%
2025-06-16	4.82	4.89	4.81	4.88	4.88	qfq	23,216,087	112,717,384	1.24%
2025-06-13	4.82	4.88	4.80	4.82	4.82	qfq	27,388,549	132,313,616	-0.62%
2025-06-12	4.91	4.92	4.81	4.85	4.85	qfq	35,192,179	170,246,282	-1.22%
2025-06-11	4.98	5.00	4.90	4.91	4.91	qfq	37,877,389	186,878,631	-1.21%
2025-06-10	5.04	5.09	4.92	4.97	4.97	qfq	50,571,200	253,349,154	-1.78%
2025-06-09	4.97	5.17	4.97	5.06	5.06	qfq	59,120,800	300,021,997	2.02%
2025-06-06	5.05	5.05	4.93	4.96	4.96	qfq	36,103,269	179,563,385	-1.20%
2025-06-05	5.07	5.13	4.98	5.02	5.02	qfq	62,321,363	313,870,582	-0.99%
2025-06-04	5.04	5.24	5.03	5.07	5.07	qfq	80,644,714	411,035,366	-0.39%
2025-06-03	4.99	5.12	4.92	5.09	5.09	qfq	87,701,280	441,629,966	0.79%
2025-05-30	5.28	5.33	4.95	5.05	5.05	qfq	146,168,446	740,853,710	-3.63%
2025-05-29	4.72	5.24	4.69	5.24	5.24	qfq	93,412,623	479,796,672	10.08%
2025-05-28	4.76	4.84	4.72	4.76	4.76	qfq	36,981,500	176,395,698	0.63%
2025-05-27	4.79	4.82	4.66	4.73	4.73	qfq	26,731,753	125,921,371	-1.05%
2025-05-26	4.73	4.84	4.69	4.78	4.78	qfq	35,240,210	168,444,286	1.49%
2025-05-23	4.75	4.81	4.66	4.71	4.71	qfq	27,307,858	129,516,269	-1.46%
2025-05-22	4.82	4.88	4.76	4.78	4.78	qfq	19,940,600	96,112,526	-1.65%
2025-05-21	4.95	4.95	4.83	4.86	4.86	qfq	19,715,200	95,999,535	-1.42%
2025-05-20	5.00	5.00	4.90	4.93	4.93	qfq	21,155,958	104,406,814	-1.20%
2025-05-19	4.89	5.02	4.82	4.99	4.99	qfq	32,825,909	162,662,676	2.04%
2025-05-16	4.84	4.94	4.82	4.89	4.89	qfq	19,386,852	94,902,764	0.82%
2025-05-15	4.90	4.90	4.82	4.85	4.85	qfq	15,665,718	75,914,434	-1.42%
2025-05-14	4.93	4.98	4.88	4.92	4.92	qfq	24,792,700	121,866,889	-0.61%
2025-05-13	5.03	5.05	4.91	4.95	4.95	qfq	27,190,059	134,839,590	0.61%
2025-05-12	4.88	4.97	4.88	4.92	4.92	qfq	31,425,100	154,816,028	0.82%
2025-05-09	5.00	5.09	4.84	4.88	4.88	qfq	52,767,100	261,651,368	-0.81%
2025-05-08	4.90	5.02	4.86	4.92	4.92	qfq	31,317,500	154,666,446	0.61%
2025-05-07	4.93	4.96	4.84	4.89	4.89	qfq	34,457,873	168,634,297	1.66%
2025-05-06	4.80	4.89	4.79	4.81	4.81	qfq	39,436,500	190,743,308	0.42%
2025-04-30	4.60	4.84	4.60	4.79	4.79	qfq	34,229,512	163,148,175	5.27%
2025-04-29	4.63	4.67	4.54	4.55	4.55	qfq	21,503,613	98,846,070	-1.73%
2025-04-28	4.73	4.84	4.58	4.63	4.63	qfq	42,683,014	200,508,544	-1.91%
2025-04-25	4.70	4.83	4.67	4.72	4.72	qfq	31,295,800	148,532,612	0.43%
2025-04-24	4.59	4.74	4.54	4.70	4.70	qfq	31,726,328	148,469,944	2.40%
2025-04-23	4.55	4.65	4.52	4.59	4.59	qfq	27,733,100	127,030,594	1.10%
2025-04-22	4.36	4.59	4.32	4.54	4.54	qfq	32,893,022	147,980,221	4.13%
2025-04-21	4.28	4.39	4.24	4.36	4.36	qfq	15,574,000	67,334,647	2.11%
2025-04-18	4.23	4.29	4.19	4.27	4.27	qfq	10,905,002	46,278,713	0.47%
2025-04-17	4.22	4.29	4.22	4.25	4.25	qfq	10,136,502	43,234,972	-0.23%
2025-04-16	4.36	4.37	4.22	4.26	4.26	qfq	14,452,208	61,749,622	-2.07%
2025-04-15	4.41	4.41	4.32	4.35	4.35	qfq	13,565,008	58,941,443	-0.91%
2025-04-14	4.35	4.43	4.30	4.39	4.39	qfq	23,451,400	102,597,563	2.33%
2025-04-11	4.29	4.32	4.23	4.29	4.29	qfq	18,198,522	77,927,678	0.47%
2025-04-10	4.36	4.41	4.26	4.27	4.27	qfq	29,833,903	128,844,375	0.23%
2025-04-09	4.21	4.29	3.94	4.26	4.26	qfq	29,317,100	120,749,854	0.24%
2025-04-08	4.34	4.43	4.19	4.25	4.25	qfq	34,064,999	145,338,195	-1.62%
2025-04-07	4.40	4.58	4.32	4.32	4.32	qfq	29,178,626	127,759,182	-10.00%
2025-04-03	4.84	4.92	4.76	4.80	4.80	qfq	25,090,004	121,312,454	-2.04%
2025-04-02	4.95	5.00	4.90	4.90	4.90	qfq	17,406,930	85,915,824	0.00%
2025-04-01	4.93	4.96	4.86	4.90	4.90	qfq	16,969,100	83,227,813	0.41%
2025-03-31	5.00	5.00	4.87	4.88	4.88	qfq	29,056,320	142,640,453	-2.98%
2025-03-28	5.11	5.17	5.03	5.03	5.03	qfq	35,449,667	180,228,610	-2.90%
2025-03-27	5.20	5.23	5.09	5.18	5.18	qfq	52,062,087	269,119,640	-1.71%
2025-03-26	5.10	5.29	5.03	5.27	5.27	qfq	73,181,211	381,117,004	3.13%
2025-03-25	5.07	5.17	5.02	5.11	5.11	qfq	44,605,008	227,493,244	-0.39%
2025-03-24	5.17	5.19	4.84	5.13	5.13	qfq	77,499,163	388,837,148	1.18%
2025-03-21	5.00	5.33	4.94	5.07	5.07	qfq	93,020,508	481,033,900	0.60%
2025-03-20	5.05	5.11	5.01	5.04	5.04	qfq	41,095,800	208,114,573	1.00%
2025-03-19	5.06	5.08	4.95	4.99	4.99	qfq	31,452,109	157,280,538	-1.77%
2025-03-18	5.08	5.10	5.01	5.08	5.08	qfq	34,916,254	176,195,469	-0.20%
2025-03-17	5.21	5.24	5.06	5.09	5.09	qfq	45,547,219	232,606,749	-1.74%
2025-03-14	5.17	5.28	5.06	5.18	5.18	qfq	65,055,841	335,903,394	-0.96%
2025-03-13	5.02	5.55	5.02	5.23	5.23	qfq	121,143,220	635,610,301	3.56%
2025-03-12	4.87	5.19	4.87	5.05	5.05	qfq	78,118,362	395,568,447	3.91%
2025-03-11	4.87	4.90	4.80	4.86	4.86	qfq	26,593,393	128,678,400	-0.61%
2025-03-10	4.93	5.06	4.87	4.89	4.89	qfq	37,033,854	182,878,964	0.00%
2025-03-07	4.93	4.97	4.85	4.89	4.89	qfq	42,743,341	209,305,345	-1.01%
2025-03-06	4.83	4.97	4.77	4.94	4.94	qfq	55,679,747	271,898,318	2.28%
2025-03-05	4.76	4.92	4.73	4.83	4.83	qfq	40,957,781	196,826,705	0.84%
2025-03-04	4.75	4.88	4.73	4.79	4.79	qfq	49,885,435	238,760,137	1.05%
2025-03-03	5.00	5.13	4.73	4.74	4.74	qfq	112,431,555	555,231,215	-5.01%
2025-02-28	4.83	5.03	4.74	4.99	4.99	qfq	101,962,686	502,163,325	3.31%
2025-02-27	4.83	4.92	4.72	4.83	4.83	qfq	43,769,400	210,795,695	0.21%
2025-02-26	4.73	4.84	4.70	4.82	4.82	qfq	45,013,102	215,782,802	2.12%
2025-02-25	4.73	4.81	4.63	4.72	4.72	qfq	39,869,000	188,569,868	-1.26%
2025-02-24	4.80	4.87	4.71	4.78	4.78	qfq	88,349,824	422,308,050	-1.65%
2025-02-21	4.44	4.86	4.42	4.86	4.86	qfq	88,588,986	418,236,389	9.95%
2025-02-20	4.48	4.49	4.41	4.42	4.42	qfq	24,767,504	109,776,654	-1.34%
2025-02-19	4.43	4.54	4.40	4.48	4.48	qfq	21,102,900	94,588,164	1.13%
2025-02-18	4.55	4.57	4.40	4.43	4.43	qfq	27,461,400	122,925,269	-2.42%
2025-02-17	4.54	4.58	4.48	4.54	4.54	qfq	28,815,600	130,546,525	-0.44%
2025-02-14	4.62	4.73	4.53	4.56	4.56	qfq	28,613,102	131,390,501	-1.72%
2025-02-13	4.63	4.74	4.55	4.64	4.64	qfq	37,312,982	172,624,172	-0.22%
2025-02-12	4.55	4.72	4.53	4.65	4.65	qfq	36,062,187	167,019,504	1.97%
2025-02-11	4.57	4.59	4.50	4.56	4.56	qfq	23,953,958	108,592,170	-0.65%
2025-02-10	4.60	4.65	4.55	4.59	4.59	qfq	28,973,911	132,758,565	0.22%
2025-02-07	4.60	4.68	4.54	4.58	4.58	qfq	36,600,200	168,775,965	-0.43%
2025-02-06	4.63	4.65	4.53	4.60	4.60	qfq	24,748,506	113,469,700	0.66%
2025-02-05	4.50	4.65	4.45	4.57	4.57	qfq	32,402,800	147,455,348	-2.35%
2025-01-27	4.83	4.85	4.55	4.68	4.68	qfq	44,511,581	208,183,951	-2.09%
2025-01-24	4.71	4.82	4.71	4.78	4.78	qfq	34,288,100	163,956,213	1.06%
2025-01-23	4.82	4.88	4.73	4.73	4.73	qfq	34,585,600	165,238,942	-1.25%
2025-01-22	4.88	4.93	4.71	4.79	4.79	qfq	45,396,600	217,781,703	-2.44%
2025-01-21	4.99	5.06	4.87	4.91	4.91	qfq	74,176,930	367,965,008	-0.41%
2025-01-20	4.50	4.93	4.50	4.93	4.93	qfq	54,742,850	263,897,915	10.04%
2025-01-17	4.39	4.50	4.35	4.48	4.48	qfq	16,803,842	74,504,521	1.82%
2025-01-16	4.37	4.52	4.34	4.40	4.40	qfq	19,280,420	85,347,456	0.92%
2025-01-15	4.35	4.43	4.24	4.36	4.36	qfq	23,041,900	99,752,490	0.23%
2025-01-14	4.22	4.36	4.19	4.35	4.35	qfq	23,455,500	100,856,484	3.33%
2025-01-13	4.27	4.27	4.15	4.21	4.21	qfq	21,011,700	88,241,312	-1.64%
2025-01-10	4.38	4.45	4.28	4.28	4.28	qfq	20,508,413	88,981,434	-2.73%
2025-01-09	4.40	4.52	4.40	4.40	4.40	qfq	19,763,600	88,066,591	-1.12%
2025-01-08	4.56	4.57	4.30	4.45	4.45	qfq	35,352,600	156,162,018	-3.05%
2025-01-07	4.43	4.62	4.40	4.59	4.59	qfq	28,217,500	127,355,044	3.38%
2025-01-06	4.47	4.56	4.37	4.44	4.44	qfq	23,704,450	105,774,206	-0.67%
2025-01-03	4.63	4.66	4.44	4.47	4.47	qfq	26,868,500	122,514,421	-2.40%
2025-01-02	4.74	4.82	4.54	4.58	4.58	qfq	38,847,000	181,339,061	-3.58%
2024-12-31	5.11	5.16	4.74	4.75	4.75	qfq	52,570,600	258,212,162	-7.05%
2024-12-30	5.15	5.44	5.08	5.11	5.11	qfq	68,891,124	359,900,702	-0.58%
2024-12-27	4.96	5.19	4.88	5.14	5.14	qfq	59,457,945	300,975,679	1.78%
2024-12-26	4.68	5.12	4.65	5.05	5.05	qfq	59,748,720	295,116,973	7.91%
2024-12-25	4.82	4.84	4.65	4.68	4.68	qfq	25,675,902	120,819,053	-2.90%
2024-12-24	4.80	4.98	4.75	4.82	4.82	qfq	34,820,227	168,409,766	-0.21%
2024-12-23	4.84	5.08	4.78	4.83	4.83	qfq	54,919,354	270,230,504	0.42%
2024-12-20	4.79	5.01	4.72	4.81	4.81	qfq	35,813,139	173,709,682	0.42%
2024-12-19	4.71	4.81	4.67	4.79	4.79	qfq	16,953,700	80,300,432	0.84%
2024-12-18	4.79	4.80	4.73	4.75	4.75	qfq	12,807,600	60,990,001	-0.21%
2024-12-17	4.84	4.87	4.75	4.76	4.76	qfq	19,558,805	93,884,439	-1.65%
2024-12-16	4.87	4.90	4.79	4.84	4.84	qfq	18,467,300	89,303,375	-0.41%
2024-12-13	4.97	5.05	4.86	4.86	4.86	qfq	31,108,539	152,934,646	-2.41%
2024-12-12	5.01	5.02	4.92	4.98	4.98	qfq	19,932,060	99,014,396	-0.40%
2024-12-11	4.91	5.06	4.90	5.00	5.00	qfq	24,729,100	123,761,012	1.83%
2024-12-10	5.04	5.10	4.90	4.91	4.91	qfq	32,951,200	164,714,261	-1.01%
2024-12-09	5.08	5.10	4.91	4.96	4.96	qfq	30,157,727	150,093,472	-2.36%
2024-12-06	5.06	5.11	4.98	5.08	5.08	qfq	23,212,200	117,332,887	-0.39%
2024-12-05	5.03	5.12	4.99	5.10	5.10	qfq	20,973,265	106,244,724	1.19%
2024-12-04	5.08	5.13	5.01	5.04	5.04	qfq	28,283,500	142,755,126	-2.14%
2024-12-03	5.33	5.33	5.09	5.15	5.15	qfq	38,099,000	196,703,023	-1.72%
2024-12-02	5.12	5.28	5.06	5.24	5.24	qfq	47,259,630	243,996,485	2.95%
2024-11-29	4.90	5.22	4.86	5.09	5.09	qfq	64,503,617	326,441,471	4.30%
2024-11-28	4.80	4.96	4.76	4.88	4.88	qfq	43,023,600	209,395,671	1.04%
2024-11-27	4.61	4.85	4.52	4.83	4.83	qfq	40,904,591	191,940,208	4.55%
2024-11-26	4.68	4.73	4.61	4.62	4.62	qfq	18,677,000	86,943,317	-1.49%
2024-11-25	4.67	4.70	4.56	4.69	4.69	qfq	24,091,600	111,639,351	1.08%
2024-11-22	4.88	4.88	4.60	4.64	4.64	qfq	34,285,425	162,606,640	-4.92%
2024-11-21	4.92	4.96	4.82	4.88	4.88	qfq	24,315,950	119,026,879	-1.01%
2024-11-20	4.91	4.96	4.85	4.93	4.93	qfq	23,962,350	117,349,665	0.20%
2024-11-19	4.80	4.95	4.77	4.92	4.92	qfq	33,540,342	162,672,107	3.14%
2024-11-18	4.93	4.99	4.71	4.77	4.77	qfq	38,107,900	184,423,342	-3.25%
2024-11-15	5.07	5.14	4.92	4.93	4.93	qfq	29,216,550	146,758,206	-2.76%
2024-11-14	5.27	5.28	5.05	5.07	5.07	qfq	30,713,675	157,897,347	-3.98%
2024-11-13	5.18	5.28	5.15	5.28	5.28	qfq	32,959,564	172,080,502	0.76%
2024-11-12	5.43	5.49	5.18	5.24	5.24	qfq	47,917,130	254,645,077	-3.85%
2024-11-11	5.35	5.48	5.30	5.45	5.45	qfq	44,671,118	241,226,570	0.55%
2024-11-08	5.56	5.68	5.40	5.42	5.42	qfq	57,519,710	317,114,339	-1.63%
2024-11-07	5.29	5.63	5.24	5.51	5.51	qfq	81,828,270	449,036,486	4.16%
2024-11-06	5.26	5.48	5.20	5.29	5.29	qfq	61,372,700	328,828,109	0.57%
2024-11-05	5.24	5.34	5.11	5.26	5.26	qfq	55,950,140	292,635,366	0.77%
2024-11-04	5.05	5.24	5.05	5.22	5.22	qfq	49,333,525	254,182,302	3.78%
2024-11-01	5.24	5.24	5.01	5.03	5.03	qfq	69,930,192	357,364,761	-4.91%
2024-10-31	5.13	5.30	5.10	5.29	5.29	qfq	80,675,728	421,097,862	3.12%
2024-10-30	5.21	5.34	5.09	5.13	5.13	qfq	117,359,340	608,771,931	-3.75%
2024-10-29	5.88	5.88	5.33	5.33	5.33	qfq	215,453,112	1,161,976,272	-9.97%
2024-10-28	6.17	6.30	5.75	5.92	5.92	qfq	173,022,824	1,028,128,239	-1.99%
2024-10-25	5.86	6.04	5.83	6.04	6.04	qfq	159,716,970	956,067,837	10.02%
2024-10-24	5.17	5.65	5.17	5.49	5.49	qfq	110,242,257	599,281,422	4.97%
2024-10-23	5.28	5.68	5.14	5.23	5.23	qfq	159,623,916	854,651,964	1.36%
2024-10-22	4.64	5.16	4.57	5.16	5.16	qfq	129,312,749	646,573,091	10.02%
2024-10-21	4.48	4.72	4.43	4.69	4.69	qfq	61,080,300	282,203,486	4.69%
2024-10-18	4.20	4.59	4.19	4.48	4.48	qfq	76,697,060	340,344,174	7.18%
2024-10-17	4.19	4.39	4.17	4.18	4.18	qfq	33,212,400	141,124,303	-0.24%
2024-10-16	4.14	4.23	4.13	4.19	4.19	qfq	30,057,902	125,537,638	-0.71%
2024-10-15	4.39	4.46	4.21	4.22	4.22	qfq	32,976,395	142,755,161	-4.09%
2024-10-14	4.13	4.42	4.09	4.40	4.40	qfq	47,310,800	202,040,962	6.80%
2024-10-11	4.40	4.41	4.01	4.12	4.12	qfq	39,600,700	165,072,005	-5.94%
2024-10-10	4.45	4.60	4.36	4.38	4.38	qfq	45,856,075	204,962,431	-1.13%
2024-10-09	4.63	4.71	4.38	4.43	4.43	qfq	76,021,570	349,605,735	-4.11%
2024-10-08	4.68	4.69	4.30	4.62	4.62	qfq	85,606,474	392,071,259	8.45%
2024-09-30	4.00	4.26	4.00	4.26	4.26	qfq	76,025,666	317,180,095	10.08%
2024-09-27	3.82	3.88	3.74	3.87	3.87	qfq	31,418,902	120,181,416	3.20%
2024-09-26	3.68	3.77	3.62	3.75	3.75	qfq	32,796,002	121,064,840	1.90%
2024-09-25	3.64	3.88	3.63	3.68	3.68	qfq	41,189,400	154,896,054	1.66%
2024-09-24	3.49	3.65	3.48	3.62	3.62	qfq	28,795,900	102,711,327	4.62%
2024-09-23	3.52	3.57	3.45	3.46	3.46	qfq	15,096,900	52,788,765	-1.70%
2024-09-20	3.53	3.54	3.48	3.52	3.52	qfq	10,815,400	38,005,376	-0.56%
2024-09-19	3.57	3.60	3.46	3.54	3.54	qfq	23,882,099	84,234,950	0.28%
2024-09-18	3.62	3.63	3.50	3.53	3.53	qfq	15,290,308	54,251,568	-2.49%
2024-09-13	3.69	3.73	3.60	3.62	3.62	qfq	20,056,208	73,149,456	-2.43%
2024-09-12	3.71	3.80	3.71	3.71	3.71	qfq	13,402,300	50,181,172	0.54%
2024-09-11	3.68	3.72	3.65	3.69	3.69	qfq	11,315,400	41,678,378	0.27%
2024-09-10	3.71	3.73	3.63	3.68	3.68	qfq	13,727,972	50,340,485	-0.27%
2024-09-09	3.70	3.75	3.62	3.69	3.69	qfq	20,259,400	74,404,683	-1.60%
2024-09-06	3.77	3.77	3.72	3.75	3.75	qfq	16,804,700	62,809,653	-0.27%
2024-09-05	3.82	3.87	3.74	3.76	3.76	qfq	19,141,800	72,360,989	-0.79%
2024-09-04	3.84	3.87	3.76	3.79	3.79	qfq	30,985,304	117,770,211	-2.32%
2024-09-03	3.69	3.96	3.69	3.88	3.88	qfq	56,461,317	218,716,410	4.86%
2024-09-02	3.74	3.91	3.67	3.70	3.70	qfq	43,704,808	165,617,108	-0.80%
2024-08-30	3.67	3.79	3.65	3.73	3.73	qfq	34,673,400	129,606,994	1.63%
2024-08-29	3.55	3.71	3.51	3.67	3.67	qfq	26,832,250	97,775,556	2.80%
2024-08-28	3.56	3.66	3.53	3.57	3.57	qfq	18,775,900	67,347,038	0.00%
2024-08-27	3.68	3.69	3.50	3.57	3.57	qfq	30,674,200	109,621,234	-2.72%
2024-08-26	3.74	3.74	3.58	3.67	3.67	qfq	28,096,588	102,922,525	-2.13%
2024-08-23	3.59	3.84	3.50	3.75	3.75	qfq	45,004,100	165,076,816	4.46%
2024-08-22	3.82	3.83	3.55	3.59	3.59	qfq	41,603,100	152,368,146	-5.53%
2024-08-21	3.61	3.83	3.61	3.80	3.80	qfq	47,440,050	177,994,298	3.54%
2024-08-20	3.68	3.72	3.59	3.67	3.67	qfq	33,447,900	121,809,645	0.27%
2024-08-19	3.75	3.80	3.63	3.66	3.66	qfq	48,604,000	179,688,524	-2.92%
2024-08-16	3.53	3.89	3.52	3.77	3.77	qfq	98,185,414	369,428,355	6.50%
2024-08-15	3.45	3.61	3.39	3.54	3.54	qfq	37,265,506	130,502,422	2.61%
2024-08-14	3.51	3.52	3.43	3.45	3.45	qfq	28,787,422	99,614,525	-1.99%
2024-08-13	3.45	3.70	3.44	3.52	3.52	qfq	64,225,250	228,520,598	2.03%
2024-08-12	3.41	3.52	3.41	3.45	3.45	qfq	27,495,600	95,122,579	0.58%
2024-08-09	3.43	3.52	3.40	3.43	3.43	qfq	38,851,400	134,123,545	0.29%
2024-08-08	3.42	3.45	3.35	3.42	3.42	qfq	24,601,102	83,647,401	-1.16%
2024-08-07	3.43	3.48	3.38	3.46	3.46	qfq	29,370,800	100,859,684	1.47%
2024-08-06	3.37	3.45	3.36	3.41	3.41	qfq	38,732,135	131,872,895	2.10%
2024-08-05	3.53	3.54	3.33	3.34	3.34	qfq	68,495,340	233,833,813	-5.38%
2024-08-02	3.60	3.69	3.50	3.53	3.53	qfq	57,063,100	204,447,057	-1.40%
2024-08-01	3.75	3.81	3.52	3.58	3.58	qfq	81,901,743	298,765,943	-2.98%
2024-07-31	3.81	3.84	3.61	3.69	3.69	qfq	109,144,202	403,871,949	-3.40%
2024-07-30	3.70	3.98	3.68	3.82	3.82	qfq	91,862,457	356,280,313	0.26%
2024-07-29	3.68	3.92	3.61	3.81	3.81	qfq	117,642,775	442,516,529	3.53%
2024-07-26	3.29	3.73	3.25	3.68	3.68	qfq	127,232,073	450,799,566	4.25%
2024-07-25	3.24	3.62	3.19	3.53	3.46	qfq	144,330,774	497,113,528	7.29%
2024-07-24	2.91	3.29	2.89	3.29	3.22	qfq	82,216,347	259,021,423	10.03%
2024-07-23	2.96	3.05	2.92	2.99	2.93	qfq	63,802,646	190,212,822	3.10%
2024-07-22	2.94	2.94	2.87	2.90	2.84	qfq	33,067,800	95,916,333	-1.36%
2024-07-19	2.93	2.98	2.86	2.94	2.88	qfq	41,681,163	121,909,911	0.34%
2024-07-18	2.98	3.01	2.83	2.93	2.87	qfq	70,642,244	205,572,750	-0.68%
2024-07-17	2.76	2.95	2.75	2.95	2.89	qfq	66,218,380	189,096,524	10.07%
2024-07-16	2.80	2.85	2.66	2.68	2.63	qfq	44,849,694	122,248,837	-3.25%
2024-07-15	2.88	2.89	2.70	2.77	2.71	qfq	51,709,107	143,785,672	-4.15%
2024-07-12	3.02	3.02	2.88	2.89	2.83	qfq	38,389,532	112,809,091	-3.34%
2024-07-11	2.91	3.12	2.91	2.99	2.93	qfq	54,358,689	162,820,611	0.34%
2024-07-10	3.03	3.13	2.98	2.98	2.92	qfq	25,766,395	77,207,024	-9.97%
2024-07-09	3.35	3.37	3.20	3.31	3.24	qfq	27,279,387	89,561,248	-1.19%
2024-07-08	3.45	3.46	3.33	3.35	3.28	qfq	15,170,254	51,225,390	-3.74%
2024-07-05	3.47	3.50	3.41	3.48	3.41	qfq	9,023,768	31,238,529	0.58%
2024-07-04	3.50	3.53	3.44	3.46	3.39	qfq	9,630,600	33,509,337	-1.70%
2024-07-03	3.56	3.58	3.51	3.52	3.45	qfq	11,457,846	40,517,998	-1.12%
2024-07-02	3.60	3.61	3.54	3.56	3.49	qfq	13,495,523	48,319,323	-0.28%
2024-07-01	3.48	3.58	3.48	3.57	3.50	qfq	13,474,571	47,596,746	2.29%
2024-06-28	3.43	3.55	3.42	3.49	3.42	qfq	14,637,458	51,377,714	1.45%
2024-06-27	3.52	3.52	3.43	3.44	3.37	qfq	10,613,100	36,804,294	-2.55%
2024-06-26	3.44	3.53	3.38	3.53	3.46	qfq	13,854,925	47,892,432	3.22%
2024-06-25	3.43	3.47	3.40	3.42	3.35	qfq	12,250,900	42,026,679	-0.58%
2024-06-24	3.51	3.53	3.41	3.44	3.37	qfq	16,227,825	56,321,200	-3.10%
2024-06-21	3.56	3.61	3.55	3.55	3.48	qfq	10,308,625	36,814,019	-0.56%
2024-06-20	3.69	3.69	3.56	3.57	3.50	qfq	14,058,341	50,762,158	-2.99%
2024-06-19	3.76	3.78	3.68	3.68	3.61	qfq	17,008,476	63,005,269	-2.13%
2024-06-18	3.73	3.79	3.72	3.76	3.68	qfq	17,687,697	66,466,395	0.53%
2024-06-17	3.74	3.82	3.71	3.74	3.66	qfq	19,547,982	73,550,664	-0.27%
2024-06-14	3.73	3.81	3.70	3.75	3.67	qfq	18,487,035	69,351,194	0.27%
2024-06-13	3.77	3.79	3.72	3.74	3.66	qfq	13,154,700	49,306,659	-1.32%
2024-06-12	3.79	3.82	3.76	3.79	3.71	qfq	12,676,300	48,043,290	0.00%
2024-06-11	3.78	3.81	3.74	3.79	3.71	qfq	11,878,100	44,784,329	-0.79%
2024-06-07	3.81	3.86	3.75	3.82	3.74	qfq	14,037,300	53,364,983	0.79%
2024-06-06	3.92	3.94	3.77	3.79	3.71	qfq	24,431,300	93,437,837	-3.07%
2024-06-05	3.99	4.00	3.91	3.91	3.83	qfq	14,613,200	57,743,138	-2.01%
2024-06-04	3.97	4.00	3.88	3.99	3.91	qfq	17,280,998	68,205,161	1.27%
2024-06-03	4.10	4.10	3.90	3.94	3.86	qfq	32,493,212	128,761,027	-3.67%
2024-05-31	4.06	4.12	4.06	4.09	4.01	qfq	17,301,575	70,786,756	0.74%
2024-05-30	4.10	4.16	4.03	4.06	3.98	qfq	29,528,698	120,239,195	-1.93%
2024-05-29	4.28	4.31	4.11	4.14	4.06	qfq	50,992,934	213,788,663	-5.05%
2024-05-28	4.22	4.44	4.16	4.36	4.27	qfq	61,827,825	267,593,143	3.07%
2024-05-27	4.19	4.24	4.12	4.23	4.14	qfq	22,065,708	92,326,951	1.93%
2024-05-24	4.10	4.22	4.10	4.15	4.07	qfq	26,764,508	111,825,903	0.24%
2024-05-23	4.24	4.26	4.11	4.14	4.06	qfq	36,588,820	152,363,462	-3.27%
2024-05-22	4.23	4.31	4.21	4.28	4.19	qfq	29,405,900	125,276,565	0.71%
2024-05-21	4.33	4.35	4.20	4.25	4.16	qfq	43,032,827	182,485,846	-1.85%
2024-05-20	4.28	4.38	4.28	4.33	4.24	qfq	48,525,559	209,191,557	-1.37%
2024-05-17	4.49	4.59	4.31	4.39	4.30	qfq	76,404,109	338,147,337	-0.45%
2024-05-16	4.60	4.68	4.36	4.41	4.32	qfq	96,490,362	429,362,725	-6.57%
2024-05-15	4.88	4.98	4.60	4.72	4.62	qfq	136,690,941	650,122,575	-4.26%
2024-05-14	4.57	4.93	4.47	4.93	4.83	qfq	152,505,577	735,967,566	10.04%
2024-05-13	4.79	4.85	4.40	4.48	4.39	qfq	106,157,632	481,982,031	-3.86%
2024-05-10	4.35	4.66	4.35	4.66	4.57	qfq	51,291,248	237,756,837	9.91%
2024-05-09	4.05	4.25	4.05	4.24	4.15	qfq	33,396,262	139,314,195	4.69%
2024-05-08	4.10	4.11	4.03	4.05	3.97	qfq	12,725,100	51,630,713	-1.22%
2024-05-07	4.07	4.13	4.06	4.10	4.02	qfq	17,730,849	72,543,102	0.74%
2024-05-06	3.99	4.09	3.99	4.07	3.99	qfq	21,844,941	88,529,899	2.78%
2024-04-30	4.05	4.05	3.94	3.96	3.88	qfq	20,591,200	81,975,923	-2.22%
2024-04-29	4.10	4.15	3.98	4.05	3.97	qfq	35,040,288	141,546,686	-1.22%
2024-04-26	3.76	4.10	3.70	4.10	4.02	qfq	42,375,713	167,434,770	9.92%
2024-04-25	3.72	3.77	3.64	3.73	3.65	qfq	14,053,970	52,326,423	0.54%
2024-04-24	3.65	3.71	3.55	3.71	3.63	qfq	18,594,496	67,911,169	1.92%
2024-04-23	3.81	3.85	3.60	3.64	3.57	qfq	25,335,408	92,884,326	-6.19%
2024-04-22	3.89	3.95	3.85	3.88	3.80	qfq	13,772,175	53,712,942	-0.51%
2024-04-19	3.87	3.97	3.86	3.90	3.82	qfq	14,388,106	56,229,088	-1.02%
2024-04-18	3.92	3.98	3.86	3.94	3.86	qfq	16,247,405	63,912,075	0.25%
2024-04-17	3.75	3.93	3.75	3.93	3.85	qfq	20,568,094	79,200,582	6.22%
2024-04-16	3.95	3.97	3.70	3.70	3.63	qfq	19,090,375	72,748,942	-6.80%
2024-04-15	4.01	4.07	3.91	3.97	3.89	qfq	20,806,658	83,058,412	-0.50%
2024-04-12	4.03	4.06	3.98	3.99	3.91	qfq	14,106,421	56,715,271	-0.99%
2024-04-11	3.90	4.08	3.88	4.03	3.95	qfq	18,563,651	74,410,622	2.28%
2024-04-10	4.13	4.15	3.91	3.94	3.86	qfq	23,589,745	94,059,027	-5.29%
2024-04-09	4.04	4.17	4.04	4.16	4.08	qfq	16,327,616	67,570,349	2.72%
2024-04-08	4.14	4.17	4.05	4.05	3.97	qfq	12,789,192	52,427,718	-2.17%
2024-04-03	4.22	4.22	4.12	4.14	4.06	qfq	14,169,212	58,807,087	-1.66%
2024-04-02	4.19	4.22	4.13	4.21	4.12	qfq	18,194,212	76,154,305	1.94%
2024-04-01	4.10	4.14	4.05	4.13	4.05	qfq	14,399,084	59,167,849	1.98%
2024-03-29	4.00	4.08	4.00	4.05	3.97	qfq	11,350,450	45,848,639	1.00%
2024-03-28	3.85	4.05	3.85	4.01	3.93	qfq	15,809,166	63,117,348	1.52%
2024-03-27	4.10	4.12	3.94	3.95	3.87	qfq	16,907,722	67,967,575	-3.42%
2024-03-26	4.05	4.13	4.00	4.09	4.01	qfq	23,782,351	97,048,070	1.24%
2024-03-25	4.12	4.19	4.04	4.04	3.96	qfq	22,565,250	93,232,307	-2.42%
2024-03-22	4.20	4.29	4.13	4.14	4.06	qfq	39,390,491	164,994,328	-3.94%
2024-03-21	4.16	4.52	4.11	4.31	4.22	qfq	47,178,429	203,700,230	3.36%
2024-03-20	4.12	4.17	4.11	4.17	4.09	qfq	10,111,152	41,978,115	0.72%
2024-03-19	4.16	4.20	4.13	4.14	4.06	qfq	9,975,054	41,514,084	-0.96%
2024-03-18	4.18	4.21	4.14	4.18	4.10	qfq	11,433,600	47,601,084	0.48%
2024-03-15	4.08	4.16	4.08	4.16	4.08	qfq	10,052,900	41,388,204	1.22%
2024-03-14	4.15	4.17	4.06	4.11	4.03	qfq	9,183,500	37,753,682	-0.48%
2024-03-13	4.13	4.16	4.11	4.13	4.05	qfq	9,575,300	39,583,698	-0.48%
2024-03-12	4.19	4.22	4.13	4.15	4.07	qfq	11,326,000	47,117,934	-0.95%
2024-03-11	4.02	4.19	4.02	4.19	4.11	qfq	18,802,521	77,701,704	3.71%
2024-03-08	4.00	4.10	3.99	4.04	3.96	qfq	8,785,139	35,481,113	0.00%
2024-03-07	4.13	4.13	4.03	4.04	3.96	qfq	10,548,752	43,017,974	-1.46%
2024-03-06	3.97	4.14	3.97	4.10	4.02	qfq	14,518,341	59,169,724	2.24%
2024-03-05	4.06	4.06	3.98	4.01	3.93	qfq	12,844,600	51,619,277	-1.47%
2024-03-04	4.09	4.14	4.02	4.07	3.99	qfq	15,563,150	63,330,120	0.00%
2024-03-01	4.04	4.12	4.03	4.07	3.99	qfq	15,733,572	64,005,412	0.74%
2024-02-29	3.86	4.04	3.85	4.04	3.96	qfq	16,131,152	64,144,847	3.59%
2024-02-28	3.99	4.19	3.90	3.90	3.82	qfq	30,370,400	123,062,544	-1.52%
2024-02-27	3.90	3.96	3.88	3.96	3.88	qfq	14,228,803	55,942,638	1.28%
2024-02-26	3.89	3.96	3.86	3.91	3.83	qfq	16,638,355	65,036,298	0.77%
2024-02-23	3.87	3.91	3.80	3.88	3.80	qfq	14,090,914	54,215,092	0.52%
2024-02-22	3.89	3.91	3.82	3.86	3.78	qfq	9,948,153	38,345,481	0.26%
2024-02-21	3.77	3.99	3.75	3.85	3.77	qfq	17,262,697	67,110,023	1.32%
2024-02-20	3.82	3.85	3.73	3.80	3.72	qfq	13,848,075	52,620,837	-0.52%
2024-02-19	3.86	3.96	3.78	3.82	3.74	qfq	34,427,085	133,904,629	-1.55%
2024-02-08	3.77	3.96	3.69	3.88	3.80	qfq	39,890,411	153,459,077	6.01%
2024-02-07	3.35	3.66	3.34	3.66	3.59	qfq	27,057,327	96,239,824	9.91%
2024-02-06	3.12	3.39	3.02	3.33	3.26	qfq	28,329,578	91,640,892	5.38%
2024-02-05	3.42	3.42	3.08	3.16	3.10	qfq	30,918,965	99,311,759	-7.60%
2024-02-02	3.59	3.65	3.29	3.42	3.35	qfq	16,785,847	58,345,434	-4.47%
2024-02-01	3.60	3.69	3.51	3.58	3.51	qfq	15,566,443	55,995,316	-0.56%
2024-01-31	3.73	3.81	3.59	3.60	3.53	qfq	13,377,693	49,072,992	-3.23%
2024-01-30	3.86	3.88	3.71	3.72	3.64	qfq	9,648,602	36,791,724	-3.13%
2024-01-29	4.02	4.02	3.83	3.84	3.76	qfq	12,301,200	47,963,895	-3.27%
2024-01-26	3.97	4.04	3.95	3.97	3.89	qfq	10,690,678	42,689,703	-0.75%
2024-01-25	3.85	4.00	3.80	4.00	3.92	qfq	13,784,174	54,194,277	3.09%
2024-01-24	3.86	3.91	3.70	3.88	3.80	qfq	13,780,800	52,531,477	1.31%
2024-01-23	3.80	3.86	3.68	3.83	3.75	qfq	17,570,900	66,679,372	1.32%
2024-01-22	4.00	4.03	3.74	3.78	3.70	qfq	18,046,562	70,364,536	-6.20%
2024-01-19	4.15	4.17	4.03	4.03	3.95	qfq	11,316,438	46,195,062	-2.42%
2024-01-18	4.18	4.21	4.01	4.13	4.05	qfq	18,690,800	76,639,547	-1.43%
2024-01-17	4.31	4.32	4.19	4.19	4.11	qfq	10,702,300	45,545,239	-2.78%
2024-01-16	4.30	4.35	4.23	4.31	4.22	qfq	12,072,350	51,734,861	0.23%
2024-01-15	4.31	4.35	4.27	4.30	4.21	qfq	10,286,556	44,294,041	-0.69%
2024-01-12	4.34	4.40	4.29	4.33	4.24	qfq	9,208,100	40,015,151	0.46%
2024-01-11	4.22	4.33	4.20	4.31	4.22	qfq	12,832,609	54,809,171	2.38%
2024-01-10	4.21	4.30	4.15	4.21	4.12	qfq	9,546,340	40,398,225	0.00%
2024-01-09	4.19	4.29	4.15	4.21	4.12	qfq	10,075,800	42,435,015	0.48%
2024-01-08	4.27	4.29	4.19	4.19	4.11	qfq	10,495,300	44,452,785	-2.10%
2024-01-05	4.38	4.41	4.26	4.28	4.19	qfq	10,607,000	45,835,190	-2.06%
2024-01-04	4.41	4.43	4.34	4.37	4.28	qfq	10,515,209	45,999,895	-1.35%
2024-01-03	4.42	4.44	4.38	4.43	4.34	qfq	9,322,964	41,167,260	0.23%
2024-01-02	4.39	4.45	4.37	4.42	4.33	qfq	12,877,500	56,884,248	0.68%
2023-12-29	4.29	4.40	4.28	4.39	4.30	qfq	14,983,868	65,419,806	1.86%
2023-12-28	4.10	4.32	4.08	4.31	4.22	qfq	20,868,910	88,638,334	5.12%
2023-12-27	4.15	4.15	4.05	4.10	4.02	qfq	6,792,633	27,738,851	-0.49%
2023-12-26	4.17	4.18	4.10	4.12	4.04	qfq	5,572,800	22,957,825	-0.72%
2023-12-25	4.18	4.21	4.11	4.15	4.07	qfq	6,139,100	25,520,019	-0.95%
2023-12-22	4.19	4.22	4.11	4.19	4.11	qfq	11,527,400	48,092,079	0.00%
2023-12-21	4.11	4.21	4.08	4.19	4.11	qfq	12,064,783	50,133,309	1.70%
2023-12-20	4.13	4.17	4.12	4.12	4.04	qfq	9,329,092	38,668,938	-0.24%
2023-12-19	4.12	4.16	4.10	4.13	4.05	qfq	4,864,100	20,084,102	0.24%
2023-12-18	4.19	4.21	4.10	4.12	4.04	qfq	11,108,800	46,025,938	-2.37%
2023-12-15	4.28	4.29	4.20	4.22	4.13	qfq	8,203,700	34,832,023	-0.94%
2023-12-14	4.23	4.30	4.22	4.26	4.17	qfq	11,167,140	47,666,116	0.71%
2023-12-13	4.23	4.27	4.20	4.23	4.14	qfq	8,725,186	36,933,598	-0.24%
2023-12-12	4.25	4.25	4.21	4.24	4.15	qfq	6,558,951	27,733,258	-0.24%
2023-12-11	4.19	4.26	4.14	4.25	4.16	qfq	11,642,849	48,995,421	1.43%
2023-12-08	4.23	4.27	4.19	4.19	4.11	qfq	7,886,428	33,256,597	-1.18%
2023-12-07	4.27	4.27	4.20	4.24	4.15	qfq	8,214,600	34,745,243	-0.70%
2023-12-06	4.19	4.30	4.17	4.27	4.18	qfq	13,066,781	55,722,208	1.91%
2023-12-05	4.28	4.29	4.19	4.19	4.11	qfq	10,100,300	42,762,718	-2.56%
2023-12-04	4.30	4.33	4.28	4.30	4.21	qfq	10,662,936	45,884,780	0.47%
2023-12-01	4.29	4.31	4.22	4.28	4.19	qfq	16,921,466	72,098,302	-0.70%
2023-11-30	4.43	4.44	4.28	4.31	4.22	qfq	28,205,883	122,682,163	-4.22%
2023-11-29	4.44	4.67	4.41	4.50	4.41	qfq	25,219,775	113,701,589	1.58%
2023-11-28	4.43	4.46	4.39	4.43	4.34	qfq	8,970,514	39,736,154	0.00%
2023-11-27	4.42	4.46	4.41	4.43	4.34	qfq	10,566,056	46,786,213	-0.45%
2023-11-24	4.56	4.56	4.44	4.45	4.36	qfq	12,986,500	58,132,101	-1.98%
2023-11-23	4.48	4.55	4.47	4.54	4.45	qfq	6,980,453	31,571,480	0.89%
2023-11-22	4.56	4.59	4.50	4.50	4.41	qfq	10,170,600	46,047,719	-1.53%
2023-11-21	4.63	4.64	4.56	4.57	4.48	qfq	8,952,704	41,213,024	-1.30%
2023-11-20	4.63	4.65	4.57	4.63	4.54	qfq	11,098,100	51,204,318	0.87%
2023-11-17	4.53	4.60	4.49	4.59	4.50	qfq	9,773,460	44,566,634	1.32%
2023-11-16	4.59	4.60	4.52	4.53	4.44	qfq	9,022,889	41,099,345	-1.52%
2023-11-15	4.57	4.62	4.56	4.60	4.51	qfq	11,796,687	54,241,307	1.10%
2023-11-14	4.56	4.58	4.52	4.55	4.46	qfq	7,993,089	36,331,651	0.22%
2023-11-13	4.51	4.55	4.49	4.54	4.45	qfq	6,871,881	31,065,882	0.89%
2023-11-10	4.50	4.53	4.46	4.50	4.41	qfq	7,257,300	32,646,385	-0.44%
2023-11-09	4.52	4.56	4.49	4.52	4.43	qfq	7,593,700	34,373,366	0.00%
2023-11-08	4.57	4.57	4.50	4.52	4.43	qfq	10,123,612	45,924,580	-1.31%
2023-11-07	4.63	4.63	4.55	4.58	4.49	qfq	8,974,798	41,053,372	-0.87%
2023-11-06	4.55	4.64	4.53	4.62	4.53	qfq	17,660,363	81,274,566	2.44%
2023-11-03	4.45	4.54	4.44	4.51	4.42	qfq	10,329,446	46,544,747	1.35%
2023-11-02	4.50	4.53	4.44	4.45	4.36	qfq	8,607,600	38,519,530	-1.33%
2023-11-01	4.44	4.52	4.42	4.51	4.42	qfq	8,553,111	38,300,957	1.12%
2023-10-31	4.55	4.55	4.43	4.46	4.37	qfq	11,425,842	51,223,922	-1.55%
2023-10-30	4.55	4.58	4.51	4.53	4.44	qfq	13,954,647	63,298,452	-1.31%
2023-10-27	4.48	4.60	4.46	4.59	4.50	qfq	13,575,313	61,593,552	1.10%
2023-10-26	4.52	4.55	4.41	4.54	4.45	qfq	9,785,594	43,750,462	0.44%
2023-10-25	4.49	4.55	4.46	4.52	4.43	qfq	8,820,052	39,915,545	1.35%
2023-10-24	4.42	4.48	4.38	4.46	4.37	qfq	10,144,800	44,977,801	1.13%
2023-10-23	4.55	4.56	4.38	4.41	4.32	qfq	15,646,950	69,744,948	-3.92%
2023-10-20	4.42	4.65	4.40	4.59	4.50	qfq	21,179,859	96,911,944	3.15%
2023-10-19	4.53	4.57	4.44	4.45	4.36	qfq	16,693,702	74,987,639	-2.63%
2023-10-18	4.63	4.63	4.48	4.57	4.48	qfq	19,367,818	88,320,199	-1.93%
2023-10-17	4.82	4.83	4.64	4.66	4.57	qfq	44,560,439	208,947,350	-5.28%
2023-10-16	4.80	5.03	4.70	4.92	4.82	qfq	26,456,636	128,784,625	2.07%
2023-10-13	4.85	4.86	4.79	4.82	4.72	qfq	6,196,702	29,843,321	-1.03%
2023-10-12	4.80	4.88	4.79	4.87	4.77	qfq	9,532,797	46,129,922	1.67%
2023-10-11	4.83	4.86	4.78	4.79	4.69	qfq	7,188,569	34,694,959	-0.62%
2023-10-10	4.85	4.88	4.79	4.82	4.72	qfq	8,255,104	39,859,126	-0.41%
2023-10-09	4.80	4.86	4.78	4.84	4.74	qfq	9,116,634	43,976,648	1.26%
2023-09-28	4.82	4.82	4.77	4.78	4.68	qfq	7,972,386	38,155,460	-0.21%
2023-09-27	4.70	4.85	4.68	4.79	4.69	qfq	9,232,013	44,217,445	1.91%
2023-09-26	4.75	4.76	4.70	4.70	4.60	qfq	4,710,000	22,226,180	-0.84%
2023-09-25	4.79	4.79	4.72	4.74	4.64	qfq	6,306,604	29,964,932	-0.63%
2023-09-22	4.67	4.78	4.62	4.77	4.67	qfq	8,602,404	40,409,486	1.71%
2023-09-21	4.69	4.75	4.68	4.69	4.60	qfq	7,271,800	34,236,300	-0.64%
2023-09-20	4.78	4.80	4.72	4.72	4.62	qfq	7,149,902	34,000,944	-1.05%
2023-09-19	4.80	4.80	4.74	4.77	4.67	qfq	8,120,000	38,715,256	-0.63%
2023-09-18	4.88	4.89	4.75	4.80	4.70	qfq	14,251,000	68,434,493	-2.64%
2023-09-15	4.89	4.93	4.83	4.93	4.83	qfq	8,301,800	40,537,904	1.44%
2023-09-14	4.91	4.91	4.83	4.86	4.76	qfq	6,725,262	32,704,767	-0.82%
2023-09-13	4.97	4.99	4.88	4.90	4.80	qfq	6,818,704	33,548,069	-1.61%
2023-09-12	4.95	5.01	4.93	4.98	4.88	qfq	7,058,300	35,166,344	0.61%
2023-09-11	4.90	4.97	4.84	4.95	4.85	qfq	7,893,900	38,848,410	1.43%
2023-09-08	4.88	4.92	4.87	4.88	4.78	qfq	5,691,200	27,825,623	-0.41%
2023-09-07	4.98	5.01	4.90	4.90	4.80	qfq	7,549,900	37,309,972	-1.80%
2023-09-06	4.93	5.01	4.91	4.99	4.89	qfq	7,383,215	36,725,353	0.60%
2023-09-05	4.97	5.02	4.93	4.96	4.86	qfq	9,099,291	45,120,803	-0.40%
2023-09-04	4.92	4.99	4.85	4.98	4.88	qfq	10,390,500	51,307,158	1.22%
2023-09-01	4.87	4.96	4.87	4.92	4.82	qfq	7,586,924	37,318,381	0.41%
2023-08-31	4.93	4.94	4.88	4.90	4.80	qfq	8,178,500	40,093,514	-0.81%
2023-08-30	4.88	4.98	4.88	4.94	4.84	qfq	13,654,384	67,459,789	1.86%
2023-08-29	4.74	4.87	4.73	4.85	4.75	qfq	12,702,023	61,208,191	2.75%
2023-08-28	4.91	4.93	4.71	4.72	4.62	qfq	20,144,161	97,111,009	0.85%
2023-08-25	4.70	4.75	4.62	4.68	4.59	qfq	11,616,267	54,441,671	-1.06%
2023-08-24	4.73	4.77	4.68	4.73	4.63	qfq	9,164,183	43,406,388	0.21%
2023-08-23	4.80	4.85	4.72	4.72	4.62	qfq	8,971,522	42,687,437	-2.28%
2023-08-22	4.85	4.88	4.73	4.83	4.73	qfq	11,517,865	55,325,859	0.63%
2023-08-21	4.92	5.03	4.79	4.80	4.70	qfq	15,834,700	77,261,266	-3.42%
2023-08-18	5.07	5.09	4.96	4.97	4.87	qfq	9,984,600	50,056,616	-1.78%
2023-08-17	5.07	5.08	4.98	5.06	4.96	qfq	9,739,800	49,030,074	0.20%
2023-08-16	5.20	5.20	5.04	5.05	4.95	qfq	12,628,927	64,346,670	-2.88%
2023-08-15	5.25	5.26	5.16	5.20	5.09	qfq	7,324,500	38,077,031	-0.95%
2023-08-14	5.25	5.30	5.15	5.25	5.14	qfq	9,940,934	51,844,753	-0.57%
2023-08-11	5.44	5.45	5.27	5.28	5.17	qfq	9,643,130	51,492,672	-2.76%
2023-08-10	5.42	5.47	5.40	5.43	5.32	qfq	6,382,300	34,653,877	0.18%
2023-08-09	5.50	5.51	5.41	5.42	5.31	qfq	6,862,400	37,298,800	-1.45%
2023-08-08	5.57	5.59	5.48	5.50	5.39	qfq	9,676,168	53,293,339	-1.43%
2023-08-07	5.55	5.60	5.55	5.58	5.47	qfq	6,983,104	38,895,663	0.18%
2023-08-04	5.60	5.63	5.55	5.57	5.46	qfq	9,955,000	55,591,938	0.00%
2023-08-03	5.59	5.61	5.55	5.57	5.46	qfq	10,467,689	58,360,412	-0.89%
2023-08-02	5.68	5.68	5.55	5.62	5.51	qfq	15,801,535	88,749,165	0.18%
2023-08-01	5.55	5.63	5.50	5.61	5.50	qfq	15,194,097	84,483,781	0.72%
2023-07-31	5.46	5.58	5.46	5.57	5.46	qfq	11,602,242	64,257,890	1.64%
2023-07-28	5.42	5.50	5.37	5.48	5.37	qfq	8,641,800	47,032,662	0.74%
2023-07-27	5.46	5.52	5.43	5.44	5.33	qfq	8,668,750	47,491,272	-0.18%
2023-07-26	5.51	5.51	5.43	5.45	5.34	qfq	6,567,952	35,863,908	-0.91%
2023-07-25	5.45	5.52	5.43	5.50	5.39	qfq	9,006,208	49,489,270	1.66%
2023-07-24	5.38	5.44	5.32	5.41	5.30	qfq	6,714,700	36,284,066	0.37%
2023-07-21	5.47	5.48	5.36	5.39	5.28	qfq	9,459,713	51,169,917	-1.28%
2023-07-20	5.52	5.58	5.45	5.46	5.35	qfq	10,210,424	56,237,770	-0.73%
2023-07-19	5.57	5.59	5.49	5.50	5.39	qfq	7,746,200	42,822,438	-0.90%
2023-07-18	5.52	5.59	5.50	5.55	5.44	qfq	8,649,594	47,930,142	0.18%
2023-07-17	5.50	5.58	5.50	5.54	5.43	qfq	6,854,902	37,914,090	0.36%