SECURITY DETAIL · RAW DATA

亚泰集团600881.SH

ASSECNYSTOCK

最近收盘价1.862026-07-17

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）304,422,902

成交额（元）551,282,057

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	1.73	1.86	1.69	1.86	1.86	qfq	304,422,902	551,282,057	10.06%
2026-07-16	1.68	1.80	1.67	1.69	1.69	qfq	131,501,855	225,192,218	0.60%
2026-07-15	1.58	1.71	1.58	1.68	1.68	qfq	135,248,850	224,309,519	0.60%
2026-07-14	1.75	1.81	1.64	1.67	1.67	qfq	208,461,935	356,141,015	1.21%
2026-07-13	1.51	1.65	1.51	1.65	1.65	qfq	104,418,238	170,447,280	10.00%
2026-07-10	1.46	1.51	1.45	1.50	1.50	qfq	40,628,485	60,502,014	2.74%
2026-07-09	1.45	1.48	1.44	1.46	1.46	qfq	35,566,601	51,861,013	0.00%
2026-07-08	1.48	1.49	1.45	1.46	1.46	qfq	26,997,075	39,648,079	-1.35%
2026-07-07	1.52	1.52	1.47	1.48	1.48	qfq	32,631,350	48,531,679	-1.99%
2026-07-06	1.55	1.56	1.51	1.51	1.51	qfq	38,071,800	58,122,349	-2.58%
2026-07-03	1.56	1.57	1.52	1.55	1.55	qfq	38,903,868	60,081,488	0.00%
2026-07-02	1.56	1.63	1.54	1.55	1.55	qfq	56,577,318	89,037,730	-0.64%
2026-07-01	1.50	1.58	1.48	1.56	1.56	qfq	57,761,547	89,342,600	3.31%
2026-06-30	1.55	1.55	1.48	1.51	1.51	qfq	53,269,900	80,446,804	-1.95%
2026-06-29	1.52	1.59	1.51	1.54	1.54	qfq	52,648,112	81,515,450	0.65%
2026-06-26	1.60	1.61	1.53	1.53	1.53	qfq	55,289,829	86,194,914	-3.77%
2026-06-25	1.60	1.63	1.53	1.59	1.59	qfq	84,336,858	132,882,777	-1.24%
2026-06-24	1.66	1.75	1.59	1.61	1.61	qfq	138,776,219	229,698,399	-3.01%
2026-06-23	1.50	1.66	1.48	1.66	1.66	qfq	94,753,374	153,819,450	9.93%
2026-06-22	1.51	1.54	1.45	1.51	1.51	qfq	72,255,989	107,095,565	-0.66%
2026-06-18	1.58	1.59	1.51	1.52	1.52	qfq	66,305,603	102,448,447	-4.40%
2026-06-17	1.65	1.66	1.59	1.59	1.59	qfq	75,223,550	120,918,335	-5.36%
2026-06-16	1.68	1.72	1.64	1.68	1.68	qfq	91,520,854	152,436,253	-0.59%
2026-06-15	1.71	1.76	1.69	1.69	1.69	qfq	137,313,353	234,883,837	-4.52%
2026-06-12	1.66	1.85	1.62	1.77	1.77	qfq	199,027,871	344,956,401	5.36%
2026-06-11	1.80	1.85	1.66	1.68	1.68	qfq	195,900,603	342,220,813	-5.08%
2026-06-10	1.59	1.77	1.56	1.77	1.77	qfq	180,710,647	303,345,228	9.94%
2026-06-09	1.65	1.67	1.56	1.61	1.61	qfq	115,264,101	184,501,468	-3.01%
2026-06-08	1.68	1.76	1.64	1.66	1.66	qfq	192,704,164	327,612,174	0.61%
2026-06-05	1.50	1.65	1.50	1.65	1.65	qfq	161,486,729	257,858,371	10.00%
2026-06-04	1.53	1.55	1.49	1.50	1.50	qfq	43,400,325	65,512,340	-2.60%
2026-06-03	1.54	1.56	1.51	1.54	1.54	qfq	54,983,900	84,259,381	-0.65%
2026-06-02	1.54	1.55	1.50	1.55	1.55	qfq	43,509,330	66,565,160	0.65%
2026-06-01	1.50	1.55	1.48	1.54	1.54	qfq	55,570,511	84,824,946	2.67%
2026-05-29	1.48	1.56	1.47	1.50	1.50	qfq	68,349,448	104,189,647	1.35%
2026-05-28	1.45	1.48	1.44	1.48	1.48	qfq	25,459,400	37,277,773	1.37%
2026-05-27	1.49	1.49	1.44	1.46	1.46	qfq	32,842,775	47,914,769	-2.01%
2026-05-26	1.53	1.53	1.48	1.49	1.49	qfq	35,267,550	53,009,364	-2.61%
2026-05-25	1.49	1.54	1.46	1.53	1.53	qfq	45,997,435	69,335,039	2.68%
2026-05-22	1.45	1.50	1.43	1.49	1.49	qfq	37,015,520	54,011,860	3.47%
2026-05-21	1.47	1.51	1.43	1.44	1.44	qfq	40,116,188	59,002,924	-1.37%
2026-05-20	1.52	1.52	1.45	1.46	1.46	qfq	34,269,700	50,609,073	-3.95%
2026-05-19	1.51	1.53	1.49	1.52	1.52	qfq	19,797,355	29,964,845	0.66%
2026-05-18	1.52	1.53	1.48	1.51	1.51	qfq	37,768,374	56,661,447	-1.31%
2026-05-15	1.55	1.55	1.52	1.53	1.53	qfq	29,827,823	45,713,207	-0.65%
2026-05-14	1.60	1.61	1.54	1.54	1.54	qfq	48,327,355	75,410,815	-3.75%
2026-05-13	1.60	1.62	1.58	1.60	1.60	qfq	50,366,547	80,734,359	0.00%
2026-05-12	1.62	1.64	1.59	1.60	1.60	qfq	46,096,468	74,179,460	-1.23%
2026-05-11	1.60	1.63	1.57	1.62	1.62	qfq	60,274,969	96,753,757	1.25%
2026-05-08	1.61	1.61	1.56	1.60	1.60	qfq	49,371,982	78,502,211	-0.62%
2026-05-07	1.62	1.73	1.60	1.61	1.61	qfq	112,175,900	184,807,925	0.00%
2026-05-06	1.58	1.63	1.58	1.61	1.61	qfq	67,849,271	109,184,369	3.21%
2026-04-30	1.61	1.64	1.56	1.56	1.56	qfq	122,317,074	195,741,880	-1.27%
2026-04-29	1.51	1.58	1.51	1.58	1.58	qfq	85,804,316	134,639,521	9.72%
2026-04-28	1.45	1.48	1.41	1.44	1.44	qfq	55,514,740	79,761,629	-2.70%
2026-04-27	1.44	1.49	1.30	1.48	1.48	qfq	122,692,249	167,706,678	2.78%
2026-04-24	1.44	1.46	1.42	1.44	1.44	qfq	31,551,550	45,652,602	0.00%
2026-04-23	1.46	1.48	1.43	1.44	1.44	qfq	43,085,700	62,199,795	-2.70%
2026-04-22	1.55	1.55	1.42	1.48	1.48	qfq	92,978,232	138,146,142	-5.13%
2026-04-21	1.57	1.58	1.55	1.56	1.56	qfq	22,988,641	35,949,793	-0.64%
2026-04-20	1.57	1.58	1.55	1.57	1.57	qfq	30,026,128	47,022,516	0.00%
2026-04-17	1.59	1.60	1.57	1.57	1.57	qfq	22,095,287	34,833,194	-1.26%
2026-04-16	1.58	1.60	1.58	1.59	1.59	qfq	22,552,340	35,788,083	0.00%
2026-04-15	1.62	1.62	1.58	1.59	1.59	qfq	28,910,502	46,094,050	-1.24%
2026-04-14	1.62	1.63	1.59	1.61	1.61	qfq	35,152,251	56,431,072	0.00%
2026-04-13	1.58	1.62	1.57	1.61	1.61	qfq	29,042,600	46,517,494	1.26%
2026-04-10	1.61	1.63	1.59	1.59	1.59	qfq	29,618,446	47,652,004	-0.63%
2026-04-09	1.64	1.64	1.59	1.60	1.60	qfq	34,468,200	55,424,477	-3.03%
2026-04-08	1.63	1.65	1.62	1.65	1.65	qfq	36,939,301	60,514,740	2.48%
2026-04-07	1.58	1.61	1.57	1.61	1.61	qfq	30,649,241	48,907,125	2.55%
2026-04-03	1.63	1.64	1.57	1.57	1.57	qfq	28,425,801	45,179,518	-3.68%
2026-04-02	1.66	1.67	1.61	1.63	1.63	qfq	32,424,400	52,876,347	-1.81%
2026-04-01	1.67	1.68	1.63	1.66	1.66	qfq	34,378,455	56,830,251	0.61%
2026-03-31	1.68	1.70	1.64	1.65	1.65	qfq	37,019,311	61,821,956	-1.20%
2026-03-30	1.66	1.68	1.62	1.67	1.67	qfq	38,910,125	64,306,145	0.00%
2026-03-27	1.64	1.68	1.62	1.67	1.67	qfq	34,909,069	57,961,867	1.83%
2026-03-26	1.68	1.71	1.64	1.64	1.64	qfq	40,522,950	67,668,247	-2.38%
2026-03-25	1.62	1.69	1.62	1.68	1.68	qfq	44,690,464	74,377,782	3.70%
2026-03-24	1.60	1.62	1.56	1.62	1.62	qfq	42,299,491	67,348,185	3.85%
2026-03-23	1.65	1.66	1.54	1.56	1.56	qfq	51,017,528	81,053,996	-6.02%
2026-03-20	1.70	1.71	1.66	1.66	1.66	qfq	40,049,352	67,097,898	-2.35%
2026-03-19	1.72	1.74	1.69	1.70	1.70	qfq	46,333,457	79,423,959	-1.73%
2026-03-18	1.75	1.76	1.72	1.73	1.73	qfq	42,539,900	73,740,309	-1.70%
2026-03-17	1.73	1.82	1.73	1.76	1.76	qfq	79,377,565	140,981,219	1.73%
2026-03-16	1.71	1.74	1.71	1.73	1.73	qfq	42,361,300	73,022,443	0.58%
2026-03-13	1.73	1.76	1.71	1.72	1.72	qfq	46,753,090	81,124,986	-0.58%
2026-03-12	1.73	1.76	1.72	1.73	1.73	qfq	48,798,511	84,957,514	0.00%
2026-03-11	1.73	1.74	1.71	1.73	1.73	qfq	33,941,559	58,539,063	0.00%
2026-03-10	1.74	1.75	1.73	1.73	1.73	qfq	20,517,775	35,628,897	0.00%
2026-03-09	1.75	1.76	1.72	1.73	1.73	qfq	35,018,947	60,756,790	-1.70%
2026-03-06	1.72	1.77	1.71	1.76	1.76	qfq	45,497,488	79,423,870	2.33%
2026-03-05	1.71	1.74	1.70	1.72	1.72	qfq	28,437,373	48,966,834	1.18%
2026-03-04	1.73	1.73	1.68	1.70	1.70	qfq	42,568,612	72,372,708	-2.30%
2026-03-03	1.79	1.79	1.73	1.74	1.74	qfq	48,133,356	84,637,558	-2.79%
2026-03-02	1.81	1.82	1.76	1.79	1.79	qfq	56,936,800	101,691,218	-2.19%
2026-02-27	1.82	1.84	1.81	1.83	1.83	qfq	38,304,687	69,887,806	0.55%
2026-02-26	1.84	1.85	1.80	1.82	1.82	qfq	46,543,547	84,924,463	-0.55%
2026-02-25	1.80	1.86	1.80	1.83	1.83	qfq	63,445,781	116,583,245	1.67%
2026-02-24	1.79	1.81	1.79	1.80	1.80	qfq	24,821,159	44,719,667	0.56%
2026-02-13	1.79	1.80	1.78	1.79	1.79	qfq	20,231,452	36,137,313	0.00%
2026-02-12	1.82	1.83	1.78	1.79	1.79	qfq	40,860,941	73,406,625	-1.65%
2026-02-11	1.83	1.84	1.81	1.82	1.82	qfq	26,760,153	48,789,000	-0.55%
2026-02-10	1.82	1.85	1.81	1.83	1.83	qfq	40,963,559	75,080,862	0.55%
2026-02-09	1.80	1.82	1.79	1.82	1.82	qfq	26,103,909	47,245,385	1.68%
2026-02-06	1.79	1.81	1.79	1.79	1.79	qfq	23,705,250	42,631,482	0.00%
2026-02-05	1.81	1.82	1.79	1.79	1.79	qfq	25,496,088	46,014,621	-1.10%
2026-02-04	1.78	1.82	1.78	1.81	1.81	qfq	31,228,413	56,250,887	1.69%
2026-02-03	1.78	1.80	1.77	1.78	1.78	qfq	22,805,695	40,754,160	0.00%
2026-02-02	1.83	1.83	1.77	1.78	1.78	qfq	44,933,825	80,422,052	-2.73%
2026-01-30	1.84	1.85	1.82	1.83	1.83	qfq	33,394,463	61,210,185	-0.54%
2026-01-29	1.84	1.85	1.83	1.84	1.84	qfq	42,318,471	77,811,236	0.00%
2026-01-28	1.85	1.86	1.83	1.84	1.84	qfq	29,123,180	53,671,754	-0.54%
2026-01-27	1.89	1.90	1.83	1.85	1.85	qfq	53,201,156	98,457,842	-2.12%
2026-01-26	1.88	1.92	1.86	1.89	1.89	qfq	63,780,422	120,163,247	1.07%
2026-01-23	1.86	1.88	1.85	1.87	1.87	qfq	50,363,845	93,903,526	1.08%
2026-01-22	1.83	1.86	1.83	1.85	1.85	qfq	44,669,508	82,563,900	1.09%
2026-01-21	1.84	1.85	1.83	1.83	1.83	qfq	41,290,613	75,813,354	-1.08%
2026-01-20	1.86	1.86	1.84	1.85	1.85	qfq	41,286,975	76,311,541	-1.07%
2026-01-19	1.86	1.87	1.85	1.87	1.87	qfq	29,249,502	54,434,506	0.54%
2026-01-16	1.87	1.88	1.86	1.86	1.86	qfq	32,000,550	59,707,998	0.00%
2026-01-15	1.88	1.89	1.85	1.86	1.86	qfq	52,344,075	97,554,205	-1.06%
2026-01-14	1.91	1.92	1.87	1.88	1.88	qfq	78,613,675	149,253,918	-1.57%
2026-01-13	1.91	1.95	1.90	1.91	1.91	qfq	92,676,100	178,272,969	0.53%
2026-01-12	1.88	1.91	1.87	1.90	1.90	qfq	87,935,416	166,373,443	0.53%
2026-01-09	1.89	1.90	1.87	1.89	1.89	qfq	50,900,932	95,905,401	0.00%
2026-01-08	1.88	1.90	1.88	1.89	1.89	qfq	33,276,450	62,827,039	0.53%
2026-01-07	1.90	1.90	1.88	1.88	1.88	qfq	33,363,400	62,933,254	-1.05%
2026-01-06	1.87	1.90	1.86	1.90	1.90	qfq	52,474,851	99,080,684	2.15%
2026-01-05	1.85	1.87	1.84	1.86	1.86	qfq	41,793,372	77,596,953	0.00%
2025-12-31	1.86	1.87	1.84	1.86	1.86	qfq	36,384,812	67,516,395	0.00%
2025-12-30	1.87	1.88	1.84	1.86	1.86	qfq	39,679,050	73,856,884	-0.53%
2025-12-29	1.88	1.90	1.86	1.87	1.87	qfq	45,271,550	85,053,081	-0.53%
2025-12-26	1.90	1.91	1.87	1.88	1.88	qfq	48,936,550	92,477,461	-0.53%
2025-12-25	1.90	1.91	1.88	1.89	1.89	qfq	26,738,952	50,600,480	0.00%
2025-12-24	1.88	1.90	1.87	1.89	1.89	qfq	26,623,450	50,299,833	0.53%
2025-12-23	1.93	1.94	1.88	1.88	1.88	qfq	45,014,393	85,364,269	-2.59%
2025-12-22	1.92	1.94	1.90	1.93	1.93	qfq	45,417,119	87,323,213	1.05%
2025-12-19	1.86	1.92	1.85	1.91	1.91	qfq	61,844,856	117,228,512	2.69%
2025-12-18	1.86	1.89	1.86	1.86	1.86	qfq	37,050,650	69,326,300	-0.53%
2025-12-17	1.86	1.88	1.83	1.87	1.87	qfq	56,484,910	104,621,330	0.54%
2025-12-16	1.88	1.89	1.85	1.86	1.86	qfq	46,803,401	87,333,161	-1.06%
2025-12-15	1.88	1.90	1.85	1.88	1.88	qfq	39,873,462	74,905,565	0.00%
2025-12-12	1.91	1.92	1.88	1.88	1.88	qfq	56,682,531	107,393,027	-1.57%
2025-12-11	1.97	1.97	1.90	1.91	1.91	qfq	74,306,934	142,892,037	-3.54%
2025-12-10	1.97	1.99	1.93	1.98	1.98	qfq	68,112,501	133,580,980	0.51%
2025-12-09	2.03	2.04	1.97	1.97	1.97	qfq	86,939,501	173,219,428	-3.43%
2025-12-08	2.02	2.07	2.01	2.04	2.04	qfq	81,832,400	167,385,015	1.49%
2025-12-05	1.99	2.02	1.96	2.01	2.01	qfq	70,483,334	140,334,886	1.01%
2025-12-04	2.07	2.08	1.98	1.99	1.99	qfq	116,506,570	235,015,602	-4.33%
2025-12-03	2.13	2.14	2.07	2.08	2.08	qfq	97,119,366	203,588,951	-3.26%
2025-12-02	2.09	2.20	2.05	2.15	2.15	qfq	146,101,889	310,218,277	2.38%
2025-12-01	2.08	2.13	2.07	2.10	2.10	qfq	86,721,719	182,069,166	0.48%
2025-11-28	2.07	2.10	2.03	2.09	2.09	qfq	92,688,340	191,197,838	0.00%
2025-11-27	2.09	2.10	2.03	2.09	2.09	qfq	99,324,898	205,720,936	-0.95%
2025-11-26	2.12	2.18	2.09	2.11	2.11	qfq	149,488,284	318,228,179	-0.94%
2025-11-25	2.12	2.14	2.07	2.13	2.13	qfq	138,067,084	291,429,726	0.95%
2025-11-24	2.13	2.14	2.05	2.11	2.11	qfq	170,109,565	356,609,821	0.96%
2025-11-21	2.16	2.25	2.08	2.09	2.09	qfq	304,315,192	653,874,179	-4.13%
2025-11-20	2.02	2.18	2.02	2.18	2.18	qfq	215,150,438	461,655,180	10.10%
2025-11-19	2.04	2.06	1.97	1.98	1.98	qfq	102,173,262	203,915,869	-3.88%
2025-11-18	2.15	2.15	2.02	2.06	2.06	qfq	150,410,263	310,766,565	-4.63%
2025-11-17	2.15	2.20	2.13	2.16	2.16	qfq	141,809,272	306,303,888	0.93%
2025-11-14	2.12	2.19	2.10	2.14	2.14	qfq	204,987,188	439,982,279	-1.38%
2025-11-13	2.03	2.22	1.99	2.17	2.17	qfq	326,747,087	705,276,228	7.43%
2025-11-12	2.04	2.12	2.00	2.02	2.02	qfq	149,579,322	305,421,332	0.50%
2025-11-11	1.95	2.02	1.94	2.01	2.01	qfq	139,491,974	276,756,964	3.61%
2025-11-10	1.91	1.95	1.90	1.94	1.94	qfq	92,385,787	178,634,429	2.65%
2025-11-07	1.91	1.93	1.89	1.89	1.89	qfq	51,469,767	98,123,145	-1.05%
2025-11-06	1.95	1.96	1.90	1.91	1.91	qfq	83,205,650	159,516,635	-2.05%
2025-11-05	1.92	1.96	1.89	1.95	1.95	qfq	93,107,454	180,658,659	1.04%
2025-11-04	1.93	1.94	1.91	1.93	1.93	qfq	50,934,026	97,923,124	0.00%
2025-11-03	1.89	1.93	1.89	1.93	1.93	qfq	68,622,360	131,362,007	1.58%
2025-10-31	1.87	1.91	1.87	1.90	1.90	qfq	66,316,877	125,664,236	1.06%
2025-10-30	1.89	1.91	1.86	1.88	1.88	qfq	59,290,500	111,555,246	-1.05%
2025-10-29	1.88	1.91	1.85	1.90	1.90	qfq	60,446,654	113,800,510	1.06%
2025-10-28	1.88	1.90	1.88	1.88	1.88	qfq	35,971,240	67,874,639	-0.53%
2025-10-27	1.91	1.92	1.88	1.89	1.89	qfq	52,393,757	99,275,558	-0.53%
2025-10-24	1.95	1.97	1.88	1.90	1.90	qfq	90,174,817	172,220,628	-2.06%
2025-10-23	1.94	1.95	1.90	1.94	1.94	qfq	67,586,666	130,021,768	-0.51%
2025-10-22	1.91	1.96	1.90	1.95	1.95	qfq	98,792,066	191,821,681	2.09%
2025-10-21	1.85	1.93	1.84	1.91	1.91	qfq	92,560,808	175,255,396	2.69%
2025-10-20	1.84	1.86	1.84	1.86	1.86	qfq	40,982,567	75,805,764	1.09%
2025-10-17	1.85	1.87	1.82	1.84	1.84	qfq	71,232,576	131,511,017	-1.08%
2025-10-16	1.92	1.92	1.85	1.86	1.86	qfq	112,302,850	210,567,241	-3.13%
2025-10-15	1.91	1.93	1.90	1.92	1.92	qfq	60,521,947	115,811,320	0.52%
2025-10-14	1.92	1.98	1.90	1.91	1.91	qfq	121,081,423	234,639,677	-0.52%
2025-10-13	1.90	1.93	1.88	1.92	1.92	qfq	77,663,709	148,283,833	-2.04%
2025-10-10	1.92	2.01	1.91	1.96	1.96	qfq	121,315,302	239,619,811	1.55%
2025-10-09	1.91	1.94	1.90	1.93	1.93	qfq	68,903,790	132,538,958	0.52%
2025-09-30	1.95	1.96	1.91	1.92	1.92	qfq	63,083,200	121,561,125	-1.03%
2025-09-29	1.93	1.96	1.88	1.94	1.94	qfq	75,434,475	145,158,660	0.52%
2025-09-26	1.91	1.96	1.89	1.93	1.93	qfq	80,146,811	154,630,345	0.52%
2025-09-25	1.94	1.97	1.91	1.92	1.92	qfq	82,114,150	159,058,484	-0.52%
2025-09-24	1.92	1.95	1.89	1.93	1.93	qfq	88,385,311	169,881,146	0.00%
2025-09-23	2.03	2.04	1.88	1.93	1.93	qfq	146,110,723	282,761,460	-5.39%
2025-09-22	2.09	2.09	2.02	2.04	2.04	qfq	95,760,700	195,371,740	-2.39%
2025-09-19	2.23	2.24	2.06	2.09	2.09	qfq	173,837,402	368,663,854	-6.28%
2025-09-18	2.29	2.35	2.19	2.23	2.23	qfq	181,731,852	415,173,902	-3.04%
2025-09-17	2.37	2.37	2.24	2.30	2.30	qfq	139,762,694	320,024,344	-1.29%
2025-09-16	2.29	2.33	2.24	2.33	2.33	qfq	144,854,655	331,161,325	1.75%
2025-09-15	2.23	2.34	2.20	2.29	2.29	qfq	173,031,282	392,292,187	2.69%
2025-09-12	2.18	2.30	2.17	2.23	2.23	qfq	165,551,788	368,849,405	1.83%
2025-09-11	2.14	2.19	2.06	2.19	2.19	qfq	161,146,903	344,642,582	1.86%
2025-09-10	2.12	2.18	2.10	2.15	2.15	qfq	109,269,141	234,650,484	0.47%
2025-09-09	2.16	2.24	2.12	2.14	2.14	qfq	142,305,450	308,684,473	-1.38%
2025-09-08	2.19	2.23	2.12	2.17	2.17	qfq	148,047,960	320,303,353	-1.36%
2025-09-05	2.09	2.20	2.08	2.20	2.20	qfq	211,888,029	458,872,930	6.28%
2025-09-04	2.15	2.18	2.03	2.07	2.07	qfq	161,717,244	340,186,035	-3.72%
2025-09-03	2.17	2.27	2.14	2.15	2.15	qfq	180,603,723	396,673,810	-0.46%
2025-09-02	2.12	2.31	2.11	2.16	2.16	qfq	228,719,078	502,250,781	1.89%
2025-09-01	2.05	2.14	2.03	2.12	2.12	qfq	129,503,974	271,941,822	3.41%
2025-08-29	2.07	2.10	2.04	2.05	2.05	qfq	92,516,856	190,591,265	-0.97%
2025-08-28	2.04	2.12	1.99	2.07	2.07	qfq	156,030,614	319,829,637	1.47%
2025-08-27	2.10	2.15	2.03	2.04	2.04	qfq	139,211,153	291,555,998	-3.77%
2025-08-26	2.09	2.14	2.07	2.12	2.12	qfq	137,555,768	291,281,612	1.44%
2025-08-25	2.09	2.13	2.07	2.09	2.09	qfq	143,120,900	300,074,808	0.97%
2025-08-22	2.09	2.13	2.05	2.07	2.07	qfq	114,745,869	238,242,109	-1.90%
2025-08-21	2.18	2.19	2.07	2.11	2.11	qfq	181,239,250	382,387,813	-3.21%
2025-08-20	2.23	2.32	2.13	2.18	2.18	qfq	233,900,544	516,017,192	-2.68%
2025-08-19	2.23	2.35	2.15	2.24	2.24	qfq	390,966,869	878,134,147	3.70%
2025-08-18	1.97	2.16	1.95	2.16	2.16	qfq	190,761,790	398,769,316	10.20%
2025-08-15	1.94	2.01	1.93	1.96	1.96	qfq	121,235,614	237,721,689	1.55%
2025-08-14	1.97	2.07	1.92	1.93	1.93	qfq	158,287,191	312,103,967	-2.03%
2025-08-13	1.95	2.00	1.92	1.97	1.97	qfq	161,716,850	317,246,798	1.55%
2025-08-12	1.91	1.97	1.89	1.94	1.94	qfq	145,288,081	281,703,519	1.57%
2025-08-11	1.88	1.92	1.87	1.91	1.91	qfq	107,035,695	203,391,993	1.60%
2025-08-08	1.85	1.91	1.83	1.88	1.88	qfq	120,593,711	225,910,793	0.53%
2025-08-07	1.81	1.96	1.80	1.87	1.87	qfq	198,714,602	375,412,519	3.89%
2025-08-06	1.83	1.83	1.78	1.80	1.80	qfq	52,093,101	93,630,799	-1.10%
2025-08-05	1.80	1.84	1.79	1.82	1.82	qfq	58,289,167	106,525,858	1.68%
2025-08-04	1.78	1.80	1.77	1.79	1.79	qfq	36,888,952	66,016,871	0.56%
2025-08-01	1.78	1.80	1.77	1.78	1.78	qfq	45,523,856	81,340,189	-0.56%
2025-07-31	1.82	1.83	1.78	1.79	1.79	qfq	69,739,907	125,486,773	-2.19%
2025-07-30	1.84	1.85	1.82	1.83	1.83	qfq	66,930,878	122,923,330	0.00%
2025-07-29	1.85	1.85	1.81	1.83	1.83	qfq	60,580,737	110,641,259	-1.08%
2025-07-28	1.86	1.87	1.83	1.85	1.85	qfq	56,898,984	105,184,093	-0.54%
2025-07-25	1.92	1.92	1.86	1.86	1.86	qfq	85,763,800	160,890,427	-2.62%
2025-07-24	1.87	1.93	1.86	1.91	1.91	qfq	102,736,612	195,763,272	1.60%
2025-07-23	1.92	1.95	1.87	1.88	1.88	qfq	100,255,268	191,399,666	-1.57%
2025-07-22	1.91	1.93	1.87	1.91	1.91	qfq	109,788,453	208,807,483	1.06%
2025-07-21	1.83	1.90	1.82	1.89	1.89	qfq	135,583,984	254,992,456	3.85%
2025-07-18	1.82	1.83	1.79	1.82	1.82	qfq	37,217,490	67,286,368	0.00%
2025-07-17	1.81	1.83	1.81	1.82	1.82	qfq	29,362,200	53,378,497	0.55%
2025-07-16	1.80	1.82	1.79	1.81	1.81	qfq	34,096,852	61,632,489	0.56%
2025-07-15	1.85	1.86	1.78	1.80	1.80	qfq	93,108,564	168,742,351	-3.74%
2025-07-14	1.94	1.95	1.87	1.87	1.87	qfq	94,569,018	178,767,068	-4.10%
2025-07-11	1.91	1.97	1.88	1.95	1.95	qfq	125,615,756	242,934,689	2.09%
2025-07-10	1.88	1.91	1.87	1.91	1.91	qfq	66,762,204	126,789,193	1.60%
2025-07-09	1.87	1.90	1.86	1.88	1.88	qfq	73,088,280	137,568,376	0.53%
2025-07-08	1.84	1.87	1.83	1.87	1.87	qfq	62,999,000	116,796,125	1.63%
2025-07-07	1.83	1.87	1.82	1.84	1.84	qfq	57,379,450	105,713,860	0.00%
2025-07-04	1.86	1.92	1.84	1.84	1.84	qfq	97,648,652	182,914,607	-1.08%
2025-07-03	1.85	1.88	1.84	1.86	1.86	qfq	69,623,959	129,502,947	0.54%
2025-07-02	1.85	1.86	1.83	1.85	1.85	qfq	47,913,301	88,392,158	0.00%
2025-07-01	1.86	1.87	1.82	1.85	1.85	qfq	45,445,750	83,562,440	-0.54%
2025-06-30	1.85	1.87	1.83	1.86	1.86	qfq	55,631,314	103,114,680	1.09%
2025-06-27	1.83	1.86	1.82	1.84	1.84	qfq	56,176,886	103,514,245	0.55%
2025-06-26	1.84	1.87	1.82	1.83	1.83	qfq	67,907,001	125,112,516	-1.08%
2025-06-25	1.83	1.87	1.80	1.85	1.85	qfq	81,909,450	150,408,621	1.09%
2025-06-24	1.78	1.84	1.77	1.83	1.83	qfq	55,822,263	101,476,928	2.23%
2025-06-23	1.74	1.79	1.72	1.79	1.79	qfq	55,345,000	97,829,623	2.29%
2025-06-20	1.77	1.78	1.74	1.75	1.75	qfq	50,400,362	88,643,354	-0.57%
2025-06-19	1.81	1.83	1.76	1.76	1.76	qfq	74,528,300	132,911,901	-3.30%
2025-06-18	1.84	1.86	1.81	1.82	1.82	qfq	61,272,287	111,833,139	-2.15%
2025-06-17	1.84	1.88	1.83	1.86	1.86	qfq	77,677,210	144,209,275	1.09%
2025-06-16	1.81	1.85	1.80	1.84	1.84	qfq	67,007,525	122,864,139	0.00%
2025-06-13	1.91	1.92	1.82	1.84	1.84	qfq	98,834,410	182,771,442	-2.65%
2025-06-12	1.89	2.00	1.87	1.89	1.89	qfq	158,775,777	305,280,263	0.00%
2025-06-11	1.94	1.96	1.87	1.89	1.89	qfq	138,676,537	263,975,318	-1.05%
2025-06-10	2.01	2.05	1.89	1.91	1.91	qfq	301,845,749	591,800,749	-1.04%
2025-06-09	1.75	1.93	1.74	1.93	1.93	qfq	232,998,115	433,540,824	10.29%
2025-06-06	1.74	1.77	1.73	1.75	1.75	qfq	46,246,950	80,811,364	0.00%
2025-06-05	1.76	1.78	1.72	1.75	1.75	qfq	79,644,000	139,153,020	-1.13%
2025-06-04	1.73	1.78	1.72	1.77	1.77	qfq	90,080,850	157,173,157	2.31%
2025-06-03	1.72	1.76	1.71	1.73	1.73	qfq	52,576,300	91,305,516	-0.57%
2025-05-30	1.75	1.78	1.72	1.74	1.74	qfq	69,706,289	121,466,001	-1.14%
2025-05-29	1.73	1.79	1.72	1.76	1.76	qfq	85,124,005	150,044,338	1.15%
2025-05-28	1.78	1.79	1.72	1.74	1.74	qfq	81,329,046	142,079,839	-2.25%
2025-05-27	1.77	1.79	1.75	1.78	1.78	qfq	87,280,300	154,796,178	0.00%
2025-05-26	1.79	1.80	1.72	1.78	1.78	qfq	106,115,950	187,725,710	1.14%
2025-05-23	1.85	1.89	1.75	1.76	1.76	qfq	166,322,213	299,438,500	-4.35%
2025-05-22	1.90	1.98	1.84	1.84	1.84	qfq	264,740,882	500,811,368	-5.64%
2025-05-21	2.13	2.13	1.93	1.95	1.95	qfq	468,300,066	951,044,123	-1.02%
2025-05-20	1.86	1.97	1.82	1.97	1.97	qfq	237,211,086	456,143,970	10.06%
2025-05-19	1.63	1.79	1.63	1.79	1.79	qfq	238,360,054	416,658,845	9.82%
2025-05-16	1.61	1.65	1.61	1.63	1.63	qfq	44,332,654	72,177,632	0.62%
2025-05-15	1.64	1.67	1.61	1.62	1.62	qfq	45,125,550	73,717,475	-1.22%
2025-05-14	1.62	1.66	1.61	1.64	1.64	qfq	55,683,150	91,001,934	1.23%
2025-05-13	1.64	1.68	1.62	1.62	1.62	qfq	50,359,397	82,769,661	0.00%
2025-05-12	1.63	1.64	1.60	1.62	1.62	qfq	37,776,897	61,100,609	0.00%
2025-05-09	1.66	1.66	1.61	1.62	1.62	qfq	43,663,376	71,012,494	-2.99%
2025-05-08	1.63	1.68	1.61	1.67	1.67	qfq	59,524,101	98,519,660	2.45%
2025-05-07	1.64	1.66	1.61	1.63	1.63	qfq	48,859,286	79,879,291	0.00%
2025-05-06	1.57	1.63	1.57	1.63	1.63	qfq	53,808,387	86,427,872	4.49%
2025-04-30	1.53	1.58	1.53	1.56	1.56	qfq	40,267,559	62,872,531	1.96%
2025-04-29	1.54	1.56	1.52	1.53	1.53	qfq	29,083,750	44,726,277	-0.65%
2025-04-28	1.59	1.60	1.53	1.54	1.54	qfq	57,494,950	89,234,068	-3.14%
2025-04-25	1.57	1.67	1.56	1.59	1.59	qfq	70,049,625	112,804,311	1.27%
2025-04-24	1.60	1.60	1.56	1.57	1.57	qfq	40,474,537	63,714,077	-1.88%
2025-04-23	1.60	1.63	1.59	1.60	1.60	qfq	29,961,400	48,056,005	0.00%
2025-04-22	1.60	1.63	1.58	1.60	1.60	qfq	33,977,350	54,385,631	-0.62%
2025-04-21	1.60	1.62	1.58	1.61	1.61	qfq	26,823,971	43,106,072	0.63%
2025-04-18	1.60	1.61	1.58	1.60	1.60	qfq	28,808,499	46,013,191	-0.62%
2025-04-17	1.61	1.63	1.59	1.61	1.61	qfq	29,909,000	48,197,609	0.00%
2025-04-16	1.63	1.63	1.57	1.61	1.61	qfq	49,618,752	79,521,458	-1.23%
2025-04-15	1.68	1.68	1.62	1.63	1.63	qfq	49,799,088	81,709,950	-2.98%
2025-04-14	1.72	1.72	1.67	1.68	1.68	qfq	58,788,450	99,324,358	1.20%
2025-04-11	1.61	1.76	1.59	1.66	1.66	qfq	95,557,250	160,837,026	3.11%
2025-04-10	1.56	1.63	1.54	1.61	1.61	qfq	67,325,250	107,636,182	4.55%
2025-04-09	1.50	1.56	1.39	1.54	1.54	qfq	79,252,872	117,575,853	1.32%
2025-04-08	1.48	1.54	1.46	1.52	1.52	qfq	56,024,267	84,810,968	0.66%
2025-04-07	1.59	1.59	1.51	1.51	1.51	qfq	105,174,400	160,913,999	-10.12%
2025-04-03	1.68	1.71	1.67	1.68	1.68	qfq	36,363,700	61,244,944	-1.18%
2025-04-02	1.67	1.73	1.66	1.70	1.70	qfq	52,357,453	88,538,966	1.80%
2025-04-01	1.65	1.69	1.65	1.67	1.67	qfq	31,869,191	53,284,082	0.60%
2025-03-31	1.65	1.66	1.62	1.66	1.66	qfq	49,737,391	81,667,662	-0.60%
2025-03-28	1.70	1.71	1.66	1.67	1.67	qfq	37,669,726	63,190,544	-1.76%
2025-03-27	1.71	1.72	1.68	1.70	1.70	qfq	32,171,650	54,850,281	-0.58%
2025-03-26	1.70	1.72	1.68	1.71	1.71	qfq	38,276,450	65,325,381	0.00%
2025-03-25	1.72	1.72	1.69	1.71	1.71	qfq	35,072,350	59,737,705	0.00%
2025-03-24	1.77	1.78	1.69	1.71	1.71	qfq	80,972,591	139,271,216	-3.93%
2025-03-21	1.79	1.80	1.77	1.78	1.78	qfq	47,101,050	83,863,167	-0.56%
2025-03-20	1.79	1.83	1.78	1.79	1.79	qfq	70,332,650	126,935,720	0.56%
2025-03-19	1.81	1.82	1.77	1.78	1.78	qfq	43,856,442	78,355,305	-1.11%
2025-03-18	1.84	1.85	1.79	1.80	1.80	qfq	65,991,500	119,353,437	-1.64%
2025-03-17	1.80	1.87	1.79	1.83	1.83	qfq	104,992,936	194,274,785	1.67%
2025-03-14	1.77	1.81	1.76	1.80	1.80	qfq	59,685,575	106,673,416	1.69%
2025-03-13	1.81	1.82	1.75	1.77	1.77	qfq	78,115,000	138,435,289	-2.75%
2025-03-12	1.77	1.84	1.77	1.82	1.82	qfq	108,178,121	196,888,738	2.25%
2025-03-11	1.76	1.79	1.75	1.78	1.78	qfq	54,394,850	95,932,716	0.56%
2025-03-10	1.78	1.81	1.76	1.77	1.77	qfq	47,994,400	85,641,557	-0.56%
2025-03-07	1.81	1.81	1.77	1.78	1.78	qfq	65,845,184	117,637,222	-2.20%
2025-03-06	1.79	1.84	1.79	1.82	1.82	qfq	64,160,070	116,686,555	1.11%
2025-03-05	1.81	1.81	1.75	1.80	1.80	qfq	56,328,708	99,935,185	-0.55%
2025-03-04	1.80	1.82	1.77	1.81	1.81	qfq	56,986,829	101,954,838	0.00%
2025-03-03	1.84	1.86	1.79	1.81	1.81	qfq	73,662,750	134,333,354	-1.09%
2025-02-28	1.90	1.90	1.82	1.83	1.83	qfq	89,392,200	166,174,387	-3.68%
2025-02-27	1.92	1.95	1.87	1.90	1.90	qfq	99,635,750	189,521,133	-2.06%
2025-02-26	1.88	1.95	1.87	1.94	1.94	qfq	129,315,800	248,466,711	3.74%
2025-02-25	1.85	1.92	1.84	1.87	1.87	qfq	90,536,501	170,746,151	-1.06%
2025-02-24	1.83	1.93	1.83	1.89	1.89	qfq	139,089,316	263,296,298	3.28%
2025-02-21	1.83	1.85	1.78	1.83	1.83	qfq	89,548,825	163,254,813	0.00%
2025-02-20	1.82	1.85	1.81	1.83	1.83	qfq	61,864,597	113,402,060	0.55%
2025-02-19	1.81	1.85	1.81	1.82	1.82	qfq	69,946,880	127,704,041	0.55%
2025-02-18	1.91	1.92	1.81	1.81	1.81	qfq	117,407,100	217,426,705	-5.73%
2025-02-17	1.88	1.96	1.88	1.92	1.92	qfq	111,206,300	213,399,525	1.59%
2025-02-14	1.94	1.96	1.88	1.89	1.89	qfq	120,975,482	230,293,809	-4.06%
2025-02-13	1.94	2.01	1.91	1.97	1.97	qfq	185,976,141	364,664,082	2.60%
2025-02-12	1.91	1.95	1.88	1.92	1.92	qfq	110,196,364	210,911,852	0.00%
2025-02-11	1.97	1.98	1.89	1.92	1.92	qfq	186,709,566	359,562,258	-3.03%
2025-02-10	1.82	1.98	1.82	1.98	1.98	qfq	229,651,310	440,664,983	10.00%
2025-02-07	1.72	1.84	1.71	1.80	1.80	qfq	134,613,350	241,139,783	4.65%
2025-02-06	1.70	1.72	1.65	1.72	1.72	qfq	82,297,659	139,303,651	1.18%
2025-02-05	1.66	1.72	1.65	1.70	1.70	qfq	73,739,711	124,703,928	3.03%
2025-01-27	1.70	1.72	1.65	1.65	1.65	qfq	55,294,330	92,769,209	-1.20%
2025-01-24	1.66	1.68	1.62	1.67	1.67	qfq	76,673,756	126,817,911	-0.60%
2025-01-23	1.73	1.76	1.67	1.68	1.68	qfq	75,648,800	130,269,863	-1.75%
2025-01-22	1.76	1.76	1.70	1.71	1.71	qfq	78,421,939	135,096,006	-3.39%
2025-01-21	1.82	1.84	1.76	1.77	1.77	qfq	63,844,110	113,583,449	-2.21%
2025-01-20	1.80	1.83	1.72	1.81	1.81	qfq	107,666,428	191,977,777	-1.09%
2025-01-17	1.86	1.86	1.82	1.83	1.83	qfq	70,751,970	129,750,173	-2.14%
2025-01-16	1.86	1.93	1.84	1.87	1.87	qfq	97,700,876	183,683,457	0.54%
2025-01-15	1.89	1.91	1.84	1.86	1.86	qfq	93,780,776	175,175,993	-2.11%
2025-01-14	1.82	1.91	1.81	1.90	1.90	qfq	121,796,713	227,472,688	5.56%
2025-01-13	1.80	1.84	1.77	1.80	1.80	qfq	86,203,150	155,109,966	-2.17%
2025-01-10	1.91	1.92	1.83	1.84	1.84	qfq	137,007,242	254,972,395	-5.15%
2025-01-09	1.97	1.98	1.93	1.94	1.94	qfq	115,223,100	224,424,691	-3.00%
2025-01-08	2.00	2.01	1.93	2.00	2.00	qfq	143,436,300	282,700,521	-1.48%
2025-01-07	1.93	2.05	1.91	2.03	2.03	qfq	174,970,586	347,824,377	3.57%
2025-01-06	1.84	2.07	1.78	1.96	1.96	qfq	217,235,639	421,747,945	3.70%
2025-01-03	1.95	1.97	1.85	1.89	1.89	qfq	245,599,632	463,771,132	-5.03%
2025-01-02	1.81	1.99	1.80	1.99	1.99	qfq	307,772,139	601,341,479	9.94%
2024-12-31	1.87	1.93	1.81	1.81	1.81	qfq	147,436,866	273,041,931	-2.69%
2024-12-30	1.93	1.93	1.81	1.86	1.86	qfq	152,242,751	281,606,662	-4.62%
2024-12-27	1.90	2.06	1.86	1.95	1.95	qfq	206,429,210	408,194,984	2.09%
2024-12-26	1.89	1.98	1.88	1.91	1.91	qfq	106,536,424	204,887,105	0.00%
2024-12-25	1.97	1.99	1.85	1.91	1.91	qfq	127,824,150	243,313,265	-3.54%
2024-12-24	2.02	2.05	1.93	1.98	1.98	qfq	163,665,000	322,757,533	-2.46%
2024-12-23	2.20	2.22	2.01	2.03	2.03	qfq	227,138,505	474,580,309	-8.56%
2024-12-20	2.28	2.31	2.21	2.22	2.22	qfq	171,217,914	385,418,789	-0.89%
2024-12-19	2.31	2.37	2.20	2.24	2.24	qfq	273,638,001	616,131,250	-5.49%
2024-12-18	2.34	2.53	2.34	2.37	2.37	qfq	380,144,667	915,724,521	-8.85%
2024-12-17	2.88	2.88	2.60	2.60	2.60	qfq	344,087,363	921,241,645	-10.03%
2024-12-16	2.51	2.89	2.51	2.89	2.89	qfq	386,354,665	1,083,108,748	9.89%
2024-12-13	2.79	2.87	2.61	2.63	2.63	qfq	743,850,445	2,063,108,445	0.77%
2024-12-12	2.61	2.61	2.50	2.61	2.61	qfq	269,155,336	698,624,969	10.13%
2024-12-11	2.15	2.37	2.10	2.37	2.37	qfq	359,048,019	817,584,556	10.23%
2024-12-10	2.30	2.30	2.13	2.15	2.15	qfq	309,636,787	685,054,556	-3.59%
2024-12-09	2.30	2.53	2.15	2.23	2.23	qfq	486,476,148	1,115,945,368	-3.04%
2024-12-06	2.15	2.30	2.09	2.30	2.30	qfq	500,181,040	1,108,901,700	10.05%
2024-12-05	1.86	2.09	1.86	2.09	2.09	qfq	293,856,929	589,100,714	10.00%
2024-12-04	1.93	2.01	1.89	1.90	1.90	qfq	128,814,350	251,072,041	-3.06%
2024-12-03	1.97	1.98	1.88	1.96	1.96	qfq	151,961,053	293,958,075	-0.51%
2024-12-02	1.81	1.99	1.79	1.97	1.97	qfq	239,631,752	464,800,602	8.84%
2024-11-29	1.78	1.84	1.74	1.81	1.81	qfq	85,003,297	151,752,999	0.56%
2024-11-28	1.78	1.83	1.76	1.80	1.80	qfq	91,006,317	164,344,156	1.69%
2024-11-27	1.73	1.77	1.68	1.77	1.77	qfq	75,103,137	129,859,091	1.14%
2024-11-26	1.75	1.81	1.74	1.75	1.75	qfq	64,012,349	113,634,930	-0.57%
2024-11-25	1.79	1.80	1.72	1.76	1.76	qfq	87,100,190	152,109,408	-2.76%
2024-11-22	1.84	1.92	1.81	1.81	1.81	qfq	113,952,459	212,929,644	-2.16%
2024-11-21	1.87	1.87	1.82	1.85	1.85	qfq	77,133,809	142,357,226	-1.60%
2024-11-20	1.82	1.91	1.80	1.88	1.88	qfq	102,723,486	191,529,513	2.17%
2024-11-19	1.86	1.87	1.76	1.84	1.84	qfq	122,511,477	220,578,099	-2.65%
2024-11-18	1.85	1.96	1.85	1.89	1.89	qfq	134,138,046	254,424,792	3.85%
2024-11-15	1.90	1.93	1.82	1.82	1.82	qfq	106,769,552	199,666,640	-5.21%
2024-11-14	2.02	2.02	1.91	1.92	1.92	qfq	76,757,250	150,232,977	-3.52%
2024-11-13	1.99	2.03	1.95	1.99	1.99	qfq	90,797,176	179,764,662	-1.97%
2024-11-12	2.08	2.12	2.00	2.03	2.03	qfq	160,137,684	326,292,158	-4.25%
2024-11-11	2.05	2.23	2.02	2.12	2.12	qfq	187,690,448	399,403,990	1.44%
2024-11-08	2.15	2.20	2.07	2.09	2.09	qfq	217,132,304	459,216,231	-1.88%
2024-11-07	1.98	2.17	1.95	2.13	2.13	qfq	270,945,637	566,509,132	5.97%
2024-11-06	2.04	2.04	1.95	2.01	2.01	qfq	198,924,525	398,746,000	-1.47%
2024-11-05	1.99	2.07	1.97	2.04	2.04	qfq	184,561,178	374,650,035	3.55%
2024-11-04	1.97	2.05	1.92	1.97	1.97	qfq	177,868,487	352,779,323	-1.99%
2024-11-01	2.30	2.34	2.00	2.01	2.01	qfq	355,352,159	760,542,895	-9.05%
2024-10-31	2.02	2.21	2.02	2.21	2.21	qfq	381,655,656	813,638,488	9.95%
2024-10-30	2.09	2.17	1.96	2.01	2.01	qfq	369,330,921	750,532,473	-7.80%
2024-10-29	2.14	2.30	2.10	2.18	2.18	qfq	472,413,365	1,058,105,593	4.31%
2024-10-28	1.91	2.09	1.80	2.09	2.09	qfq	373,866,284	759,526,230	10.00%
2024-10-25	1.85	1.95	1.75	1.90	1.90	qfq	338,939,212	633,542,982	4.40%
2024-10-24	1.62	1.82	1.58	1.82	1.82	qfq	261,034,418	457,022,652	10.30%
2024-10-23	1.75	1.78	1.62	1.65	1.65	qfq	284,096,805	482,356,496	-0.60%
2024-10-22	1.51	1.66	1.51	1.66	1.66	qfq	240,941,283	392,291,676	9.93%
2024-10-21	1.53	1.55	1.49	1.51	1.51	qfq	133,113,182	202,301,811	-1.95%
2024-10-18	1.47	1.58	1.46	1.54	1.54	qfq	167,070,825	253,949,241	1.99%
2024-10-17	1.58	1.61	1.50	1.51	1.51	qfq	149,726,535	231,373,803	-5.03%
2024-10-16	1.54	1.64	1.51	1.59	1.59	qfq	131,776,871	209,335,195	0.63%
2024-10-15	1.60	1.66	1.56	1.58	1.58	qfq	134,504,200	216,368,091	-3.66%
2024-10-14	1.62	1.68	1.53	1.64	1.64	qfq	175,005,389	280,885,315	5.81%
2024-10-11	1.60	1.64	1.52	1.55	1.55	qfq	169,715,561	267,683,908	-7.74%
2024-10-10	1.72	1.80	1.68	1.68	1.68	qfq	227,536,849	387,106,251	-10.16%
2024-10-09	1.90	2.02	1.87	1.87	1.87	qfq	295,067,164	563,037,558	-10.10%
2024-10-08	2.08	2.08	1.70	2.08	2.08	qfq	455,410,074	900,436,215	10.05%
2024-09-30	1.89	1.89	1.89	1.89	1.89	qfq	15,873,397	30,000,720	9.88%
2024-09-27	1.72	1.72	1.72	1.72	1.72	qfq	87,365,705	150,269,013	10.26%
2024-09-26	1.46	1.56	1.42	1.56	1.56	qfq	333,720,060	501,234,341	9.86%
2024-09-25	1.42	1.42	1.42	1.42	1.42	qfq	19,142,353	27,182,141	10.08%
2024-09-24	1.24	1.29	1.23	1.29	1.29	qfq	86,926,448	110,392,508	10.26%
2024-09-23	1.07	1.17	1.06	1.17	1.17	qfq	168,313,762	189,614,001	10.38%
2024-09-20	1.04	1.07	1.03	1.06	1.06	qfq	76,001,420	80,347,366	1.92%
2024-09-19	1.03	1.05	1.02	1.04	1.04	qfq	56,149,852	58,311,287	0.97%
2024-09-18	1.03	1.04	1.01	1.03	1.03	qfq	49,658,427	51,006,229	0.00%
2024-09-13	1.02	1.05	1.02	1.03	1.03	qfq	49,304,325	51,031,435	0.98%
2024-09-12	1.02	1.03	1.01	1.02	1.02	qfq	20,155,789	20,600,699	0.00%
2024-09-11	1.02	1.03	1.01	1.02	1.02	qfq	28,550,800	29,120,728	-0.97%
2024-09-10	1.05	1.05	1.01	1.03	1.03	qfq	65,285,600	67,184,761	-1.90%
2024-09-09	1.03	1.10	1.02	1.05	1.05	qfq	80,170,209	84,844,221	0.96%
2024-09-06	1.03	1.05	1.02	1.04	1.04	qfq	25,344,451	26,263,448	0.97%
2024-09-05	1.02	1.04	1.02	1.03	1.03	qfq	18,707,680	19,260,741	0.98%
2024-09-04	1.03	1.05	1.02	1.02	1.02	qfq	33,035,051	34,062,789	-1.92%
2024-09-03	1.04	1.05	1.03	1.04	1.04	qfq	30,445,390	31,596,835	0.00%
2024-09-02	1.02	1.06	1.02	1.04	1.04	qfq	53,554,141	55,718,947	1.96%
2024-08-30	1.01	1.04	1.00	1.02	1.02	qfq	44,860,779	45,828,832	2.00%
2024-08-29	1.00	1.02	0.99	1.00	1.00	qfq	27,914,971	28,066,280	0.00%
2024-08-28	0.99	1.01	0.99	1.00	1.00	qfq	29,346,761	29,355,652	1.01%
2024-08-27	1.01	1.02	0.99	0.99	0.99	qfq	23,051,500	23,134,129	-2.94%
2024-08-26	1.00	1.03	0.99	1.02	1.02	qfq	36,215,150	36,592,612	0.99%
2024-08-23	1.01	1.02	0.99	1.01	1.01	qfq	43,753,827	43,913,646	-0.98%
2024-08-22	1.03	1.04	1.00	1.02	1.02	qfq	47,687,850	48,629,300	-1.92%
2024-08-21	1.04	1.05	1.03	1.04	1.04	qfq	23,733,950	24,603,034	0.00%
2024-08-20	1.04	1.06	1.03	1.04	1.04	qfq	45,221,700	47,318,922	-0.95%
2024-08-19	1.04	1.08	1.03	1.05	1.05	qfq	58,126,233	61,318,611	1.94%
2024-08-16	1.05	1.05	1.03	1.03	1.03	qfq	27,706,450	28,774,868	-1.90%
2024-08-15	1.03	1.06	1.02	1.05	1.05	qfq	47,096,750	49,077,323	0.96%
2024-08-14	1.04	1.06	1.03	1.04	1.04	qfq	33,835,650	35,255,296	-0.95%
2024-08-13	1.04	1.06	1.02	1.05	1.05	qfq	41,469,950	43,021,758	0.96%
2024-08-12	1.06	1.07	1.04	1.04	1.04	qfq	60,482,201	63,682,894	-3.70%
2024-08-09	1.08	1.13	1.06	1.08	1.08	qfq	87,298,415	95,327,261	0.00%
2024-08-08	1.05	1.10	1.04	1.08	1.08	qfq	84,865,524	91,176,665	1.89%
2024-08-07	1.07	1.07	1.04	1.06	1.06	qfq	70,658,865	74,620,843	-1.85%
2024-08-06	1.10	1.11	1.06	1.08	1.08	qfq	100,936,208	109,110,695	-2.70%
2024-08-05	1.06	1.18	1.06	1.11	1.11	qfq	174,168,134	193,792,774	2.78%
2024-08-02	1.04	1.10	1.03	1.08	1.08	qfq	117,417,451	125,601,540	1.89%
2024-08-01	1.03	1.10	1.01	1.06	1.06	qfq	104,300,564	108,746,690	1.92%
2024-07-31	0.99	1.06	0.98	1.04	1.04	qfq	100,541,984	103,110,381	4.00%
2024-07-30	0.99	1.01	0.97	1.00	1.00	qfq	53,633,823	53,047,385	0.00%
2024-07-29	0.97	1.01	0.95	1.00	1.00	qfq	62,964,512	61,693,826	3.09%
2024-07-26	0.97	0.99	0.96	0.97	0.97	qfq	38,030,391	37,048,115	0.00%
2024-07-25	0.97	0.99	0.96	0.97	0.97	qfq	35,765,900	34,823,470	-1.02%
2024-07-24	1.00	1.00	0.98	0.98	0.98	qfq	36,398,664	36,006,939	-2.97%
2024-07-23	1.01	1.03	1.00	1.01	1.01	qfq	37,708,889	38,221,904	-0.98%
2024-07-22	1.02	1.03	0.99	1.02	1.02	qfq	44,585,681	45,038,988	0.99%
2024-07-19	0.98	1.02	0.95	1.01	1.01	qfq	90,358,332	88,978,768	2.02%
2024-07-18	1.00	1.00	0.93	0.99	0.99	qfq	88,186,178	85,623,507	-1.98%
2024-07-17	1.03	1.04	0.98	1.01	1.01	qfq	65,276,430	66,115,197	-1.94%
2024-07-16	1.03	1.04	1.02	1.03	1.03	qfq	47,348,553	48,702,071	0.98%
2024-07-15	1.05	1.06	1.02	1.02	1.02	qfq	61,979,601	63,910,171	-4.67%
2024-07-12	1.03	1.09	1.03	1.07	1.07	qfq	99,194,031	105,219,115	3.88%
2024-07-11	1.04	1.05	1.01	1.03	1.03	qfq	69,867,612	72,292,214	0.98%
2024-07-10	1.02	1.04	1.01	1.02	1.02	qfq	64,792,291	66,286,063	-2.86%
2024-07-09	1.06	1.08	1.02	1.05	1.05	qfq	86,018,194	89,654,806	-0.94%
2024-07-08	1.04	1.10	1.03	1.06	1.06	qfq	80,098,051	84,933,270	-1.85%
2024-07-05	1.12	1.15	1.07	1.08	1.08	qfq	157,117,981	174,396,986	-6.09%
2024-07-04	1.07	1.20	1.03	1.15	1.15	qfq	264,770,883	288,183,931	1.77%
2024-07-03	1.13	1.13	1.10	1.13	1.13	qfq	201,120,041	227,185,729	9.71%
2024-07-02	1.03	1.03	1.03	1.03	1.03	qfq	6,184,761	6,370,304	9.57%
2024-07-01	0.94	0.94	0.94	0.94	0.94	qfq	11,376,416	10,693,831	10.59%
2024-06-28	0.78	0.86	0.77	0.85	0.85	qfq	115,861,862	95,063,026	3.66%
2024-06-27	0.85	0.88	0.81	0.82	0.82	qfq	112,528,422	95,355,840	-1.20%
2024-06-26	0.81	0.85	0.78	0.83	0.83	qfq	117,743,143	95,645,928	-2.35%
2024-06-25	0.83	0.89	0.77	0.85	0.85	qfq	148,868,672	120,683,325	-1.16%
2024-06-24	0.84	0.90	0.84	0.86	0.86	qfq	100,963,965	87,684,943	-3.37%
2024-06-21	0.95	0.95	0.89	0.89	0.89	qfq	167,702,769	151,130,240	-10.10%
2024-06-20	1.05	1.06	0.97	0.99	0.99	qfq	65,428,615	65,892,372	-6.60%
2024-06-19	1.07	1.08	1.05	1.06	1.06	qfq	21,967,350	23,381,780	-0.93%
2024-06-18	1.05	1.08	1.04	1.07	1.07	qfq	20,934,150	22,302,442	1.90%
2024-06-17	1.06	1.07	1.04	1.05	1.05	qfq	21,872,108	22,954,292	-0.94%
2024-06-14	1.05	1.08	1.05	1.06	1.06	qfq	29,491,975	31,430,847	-0.93%
2024-06-13	1.10	1.13	1.06	1.07	1.07	qfq	43,985,202	47,995,545	-3.60%
2024-06-12	1.06	1.11	1.06	1.11	1.11	qfq	49,229,201	53,557,928	2.78%
2024-06-11	1.05	1.11	1.04	1.08	1.08	qfq	38,040,609	40,805,637	0.00%
2024-06-07	1.05	1.10	1.05	1.08	1.08	qfq	58,701,786	63,119,700	3.85%
2024-06-06	1.11	1.12	1.03	1.04	1.04	qfq	81,338,449	85,664,190	-8.77%
2024-06-05	1.06	1.19	1.05	1.14	1.14	qfq	109,665,697	126,470,969	5.56%
2024-06-04	1.05	1.08	1.01	1.08	1.08	qfq	71,611,290	75,231,542	2.86%
2024-06-03	1.16	1.17	1.05	1.05	1.05	qfq	86,095,289	92,715,436	-10.26%
2024-05-31	1.14	1.21	1.14	1.17	1.17	qfq	54,519,846	63,400,040	1.74%
2024-05-30	1.28	1.29	1.15	1.15	1.15	qfq	84,411,075	98,910,584	-10.16%
2024-05-29	1.30	1.32	1.27	1.28	1.28	qfq	23,186,401	29,887,149	-1.54%
2024-05-28	1.33	1.34	1.30	1.30	1.30	qfq	14,429,762	18,975,479	-2.99%
2024-05-27	1.35	1.36	1.31	1.34	1.34	qfq	10,403,600	13,826,387	-0.74%
2024-05-24	1.34	1.37	1.34	1.35	1.35	qfq	9,651,209	13,059,682	0.00%
2024-05-23	1.41	1.41	1.34	1.35	1.35	qfq	18,215,900	24,879,318	-4.26%
2024-05-22	1.40	1.42	1.39	1.41	1.41	qfq	11,208,501	15,792,308	0.71%
2024-05-21	1.42	1.43	1.39	1.40	1.40	qfq	15,250,100	21,477,873	-2.10%
2024-05-20	1.47	1.47	1.42	1.43	1.43	qfq	31,833,100	45,780,216	-0.69%
2024-05-17	1.41	1.45	1.38	1.44	1.44	qfq	31,277,944	44,288,615	2.86%
2024-05-16	1.37	1.41	1.35	1.40	1.40	qfq	25,180,564	35,074,097	2.94%
2024-05-15	1.36	1.37	1.35	1.36	1.36	qfq	10,416,918	14,170,957	0.00%
2024-05-14	1.36	1.37	1.35	1.36	1.36	qfq	11,157,898	15,165,170	0.00%
2024-05-13	1.39	1.39	1.35	1.36	1.36	qfq	17,609,318	24,070,762	-2.86%
2024-05-10	1.37	1.41	1.36	1.40	1.40	qfq	24,189,049	33,423,242	2.19%
2024-05-09	1.37	1.39	1.36	1.37	1.37	qfq	13,288,814	18,291,880	1.48%
2024-05-08	1.37	1.38	1.35	1.35	1.35	qfq	13,822,020	18,822,361	-1.46%
2024-05-07	1.38	1.38	1.35	1.37	1.37	qfq	15,397,803	21,045,474	-0.72%
2024-05-06	1.36	1.39	1.36	1.38	1.38	qfq	19,853,533	27,364,348	1.47%
2024-04-30	1.38	1.40	1.35	1.36	1.36	qfq	22,805,981	31,256,571	-2.86%
2024-04-29	1.32	1.40	1.31	1.40	1.40	qfq	35,737,034	48,960,590	6.06%
2024-04-26	1.30	1.34	1.28	1.32	1.32	qfq	21,554,613	28,192,499	1.54%
2024-04-25	1.29	1.31	1.27	1.30	1.30	qfq	13,323,771	17,187,749	0.78%
2024-04-24	1.30	1.32	1.28	1.29	1.29	qfq	15,527,550	20,154,808	-0.77%
2024-04-23	1.31	1.32	1.30	1.30	1.30	qfq	10,941,750	14,348,711	-0.76%
2024-04-22	1.34	1.34	1.30	1.31	1.31	qfq	11,944,700	15,715,712	-2.24%
2024-04-19	1.34	1.36	1.32	1.34	1.34	qfq	8,583,950	11,504,303	0.00%
2024-04-18	1.36	1.37	1.33	1.34	1.34	qfq	14,732,516	19,859,018	-1.47%
2024-04-17	1.30	1.37	1.30	1.36	1.36	qfq	17,194,700	23,222,944	4.62%
2024-04-16	1.38	1.39	1.29	1.30	1.30	qfq	27,515,550	36,475,933	-6.47%
2024-04-15	1.48	1.49	1.35	1.39	1.39	qfq	36,504,404	51,263,239	-6.71%
2024-04-12	1.51	1.52	1.48	1.49	1.49	qfq	14,079,100	21,037,080	-1.32%
2024-04-11	1.50	1.53	1.50	1.51	1.51	qfq	13,813,023	20,935,353	0.67%
2024-04-10	1.56	1.56	1.49	1.50	1.50	qfq	27,876,632	42,333,431	-4.46%
2024-04-09	1.55	1.57	1.52	1.57	1.57	qfq	32,330,105	49,958,134	0.64%
2024-04-08	1.61	1.65	1.56	1.56	1.56	qfq	44,142,811	70,845,397	-3.11%
2024-04-03	1.63	1.63	1.60	1.61	1.61	qfq	39,240,738	63,268,216	-1.23%
2024-04-02	1.70	1.70	1.61	1.63	1.63	qfq	80,636,806	132,808,957	-4.12%
2024-04-01	1.79	1.79	1.68	1.70	1.70	qfq	100,098,641	172,158,125	-5.03%
2024-03-29	1.79	1.79	1.71	1.79	1.79	qfq	88,344,797	157,826,220	9.82%
2024-03-28	1.63	1.63	1.63	1.63	1.63	qfq	28,180,622	45,934,414	10.14%
2024-03-27	1.51	1.52	1.47	1.48	1.48	qfq	12,899,425	19,331,438	-2.63%
2024-03-26	1.52	1.54	1.50	1.52	1.52	qfq	9,628,845	14,627,704	0.00%
2024-03-25	1.55	1.57	1.52	1.52	1.52	qfq	15,883,452	24,469,741	-2.56%
2024-03-22	1.60	1.60	1.56	1.56	1.56	qfq	15,596,101	24,568,177	-3.11%
2024-03-21	1.59	1.62	1.57	1.61	1.61	qfq	23,931,251	38,165,144	1.26%
2024-03-20	1.57	1.59	1.55	1.59	1.59	qfq	13,628,001	21,446,724	1.27%
2024-03-19	1.58	1.60	1.57	1.57	1.57	qfq	13,836,551	21,918,681	-0.63%
2024-03-18	1.58	1.60	1.56	1.58	1.58	qfq	17,984,000	28,429,599	0.00%
2024-03-15	1.54	1.59	1.53	1.58	1.58	qfq	20,975,514	32,784,579	1.94%
2024-03-14	1.55	1.57	1.52	1.55	1.55	qfq	17,805,965	27,583,391	0.65%
2024-03-13	1.57	1.57	1.53	1.54	1.54	qfq	16,627,803	25,680,085	-2.53%
2024-03-12	1.55	1.58	1.53	1.58	1.58	qfq	18,124,151	28,204,139	1.94%
2024-03-11	1.53	1.55	1.51	1.55	1.55	qfq	13,125,320	20,074,472	1.97%
2024-03-08	1.52	1.53	1.50	1.52	1.52	qfq	10,715,515	16,197,224	1.33%
2024-03-07	1.49	1.54	1.48	1.50	1.50	qfq	17,802,717	26,989,687	0.67%
2024-03-06	1.48	1.51	1.47	1.49	1.49	qfq	14,549,350	21,692,377	0.00%
2024-03-05	1.51	1.52	1.48	1.49	1.49	qfq	18,501,050	27,663,569	-1.32%
2024-03-04	1.55	1.57	1.49	1.51	1.51	qfq	18,891,761	28,743,448	-2.58%
2024-03-01	1.57	1.58	1.54	1.55	1.55	qfq	18,658,319	29,028,227	-1.90%
2024-02-29	1.51	1.58	1.49	1.58	1.58	qfq	23,739,803	36,720,436	3.95%
2024-02-28	1.61	1.67	1.51	1.52	1.52	qfq	37,690,073	60,505,399	-5.59%
2024-02-27	1.57	1.62	1.56	1.61	1.61	qfq	18,885,200	30,135,367	1.90%
2024-02-26	1.56	1.61	1.55	1.58	1.58	qfq	22,973,601	36,159,130	0.64%
2024-02-23	1.52	1.58	1.51	1.57	1.57	qfq	21,761,142	33,576,941	3.29%
2024-02-22	1.51	1.53	1.49	1.52	1.52	qfq	15,599,451	23,594,809	0.66%
2024-02-21	1.45	1.54	1.44	1.51	1.51	qfq	27,331,994	41,014,133	3.42%
2024-02-20	1.44	1.46	1.41	1.46	1.46	qfq	15,899,180	22,822,693	2.10%
2024-02-19	1.42	1.45	1.41	1.43	1.43	qfq	22,195,093	31,701,879	2.14%
2024-02-08	1.31	1.41	1.30	1.40	1.40	qfq	26,018,415	35,617,087	6.87%
2024-02-07	1.39	1.40	1.29	1.31	1.31	qfq	32,383,533	43,430,880	-5.07%
2024-02-06	1.32	1.44	1.27	1.38	1.38	qfq	33,964,616	45,687,834	-1.43%
2024-02-05	1.53	1.54	1.40	1.40	1.40	qfq	36,977,343	52,749,192	-10.26%
2024-02-02	1.65	1.67	1.49	1.56	1.56	qfq	30,753,445	48,216,894	-4.29%
2024-02-01	1.69	1.70	1.63	1.63	1.63	qfq	23,145,200	38,362,236	-4.12%
2024-01-31	1.76	1.79	1.68	1.70	1.70	qfq	22,769,750	39,394,496	-4.49%
2024-01-30	1.82	1.85	1.78	1.78	1.78	qfq	19,116,600	34,797,478	-2.73%
2024-01-29	1.88	1.89	1.82	1.83	1.83	qfq	13,609,550	25,175,400	-2.66%
2024-01-26	1.84	1.90	1.84	1.88	1.88	qfq	22,747,322	42,682,339	1.62%
2024-01-25	1.77	1.86	1.77	1.85	1.85	qfq	21,572,950	39,230,123	4.52%
2024-01-24	1.73	1.80	1.70	1.77	1.77	qfq	20,785,550	36,275,593	2.31%
2024-01-23	1.70	1.74	1.67	1.73	1.73	qfq	17,952,340	30,805,111	1.17%
2024-01-22	1.80	1.82	1.69	1.71	1.71	qfq	22,858,049	40,001,465	-5.00%
2024-01-19	1.84	1.85	1.80	1.80	1.80	qfq	11,061,489	20,160,301	-2.17%
2024-01-18	1.88	1.88	1.79	1.84	1.84	qfq	19,512,265	35,577,758	-2.13%
2024-01-17	1.92	1.92	1.87	1.88	1.88	qfq	11,709,200	22,165,517	-2.08%
2024-01-16	1.94	1.94	1.90	1.92	1.92	qfq	12,257,280	23,519,066	-1.03%
2024-01-15	1.91	1.95	1.90	1.94	1.94	qfq	12,129,261	23,413,972	1.04%
2024-01-12	1.93	1.96	1.92	1.92	1.92	qfq	15,201,463	29,483,071	-1.03%
2024-01-11	1.91	1.95	1.91	1.94	1.94	qfq	14,250,650	27,464,791	0.52%
2024-01-10	1.90	1.97	1.88	1.93	1.93	qfq	19,131,972	36,845,110	0.52%
2024-01-09	1.89	1.93	1.88	1.92	1.92	qfq	18,734,113	35,804,462	2.13%
2024-01-08	1.92	1.93	1.88	1.88	1.88	qfq	15,792,653	30,096,842	-2.59%
2024-01-05	1.95	1.96	1.92	1.93	1.93	qfq	20,413,185	39,636,140	-2.03%
2024-01-04	1.95	2.04	1.91	1.97	1.97	qfq	28,111,391	55,308,468	1.03%
2024-01-03	1.95	1.97	1.94	1.95	1.95	qfq	9,919,715	19,417,579	-0.51%
2024-01-02	1.94	1.97	1.93	1.96	1.96	qfq	15,473,484	30,231,328	0.51%
2023-12-29	1.96	1.96	1.93	1.95	1.95	qfq	13,781,175	26,760,319	0.00%
2023-12-28	1.92	1.96	1.90	1.95	1.95	qfq	13,572,752	26,308,213	1.56%
2023-12-27	1.91	1.93	1.88	1.92	1.92	qfq	14,198,500	27,107,817	0.52%
2023-12-26	1.94	1.94	1.91	1.91	1.91	qfq	10,753,021	20,684,669	-1.04%
2023-12-25	2.00	2.00	1.93	1.93	1.93	qfq	27,390,188	53,467,603	-3.98%
2023-12-22	2.04	2.04	2.00	2.01	2.01	qfq	19,841,300	39,965,480	-1.47%
2023-12-21	2.03	2.05	2.01	2.04	2.04	qfq	17,405,030	35,275,319	0.00%
2023-12-20	2.08	2.08	2.03	2.04	2.04	qfq	17,664,496	36,248,061	-1.45%
2023-12-19	2.11	2.12	2.06	2.07	2.07	qfq	20,629,500	43,080,034	-2.36%
2023-12-18	2.18	2.18	2.11	2.12	2.12	qfq	18,538,895	39,698,968	-2.75%
2023-12-15	2.18	2.19	2.16	2.18	2.18	qfq	15,046,200	32,697,834	0.00%
2023-12-14	2.16	2.21	2.15	2.18	2.18	qfq	29,372,649	64,201,866	1.40%
2023-12-13	2.13	2.19	2.12	2.15	2.15	qfq	25,404,100	54,902,979	0.94%
2023-12-12	2.10	2.13	2.09	2.13	2.13	qfq	10,840,161	22,861,701	1.43%
2023-12-11	2.09	2.10	2.06	2.10	2.10	qfq	16,038,164	33,392,993	0.48%
2023-12-08	2.13	2.13	2.09	2.09	2.09	qfq	16,098,655	33,998,341	-1.88%
2023-12-07	2.14	2.14	2.12	2.13	2.13	qfq	9,370,110	19,963,899	-0.47%
2023-12-06	2.13	2.15	2.13	2.14	2.14	qfq	8,330,965	17,821,113	0.00%
2023-12-05	2.19	2.19	2.13	2.14	2.14	qfq	12,929,950	27,872,706	-2.28%
2023-12-04	2.16	2.19	2.15	2.19	2.19	qfq	20,453,374	44,508,085	1.86%
2023-12-01	2.13	2.16	2.12	2.15	2.15	qfq	15,652,616	33,642,124	0.94%
2023-11-30	2.14	2.15	2.12	2.13	2.13	qfq	13,196,006	28,135,775	-0.47%
2023-11-29	2.16	2.17	2.13	2.14	2.14	qfq	11,644,000	24,965,503	-0.93%
2023-11-28	2.15	2.17	2.15	2.16	2.16	qfq	10,705,688	23,095,588	0.00%
2023-11-27	2.19	2.19	2.15	2.16	2.16	qfq	15,650,306	33,881,961	-1.37%
2023-11-24	2.20	2.21	2.18	2.19	2.19	qfq	18,815,106	41,328,053	0.00%
2023-11-23	2.16	2.21	2.15	2.19	2.19	qfq	22,965,899	50,033,166	1.39%
2023-11-22	2.16	2.19	2.15	2.16	2.16	qfq	18,464,108	40,076,104	-0.46%
2023-11-21	2.16	2.19	2.15	2.17	2.17	qfq	20,890,602	45,415,618	0.93%
2023-11-20	2.15	2.16	2.14	2.15	2.15	qfq	10,633,151	22,863,435	0.47%
2023-11-17	2.15	2.16	2.13	2.14	2.14	qfq	8,649,115	18,519,827	-0.47%
2023-11-16	2.15	2.17	2.14	2.15	2.15	qfq	12,505,751	26,956,510	-0.46%
2023-11-15	2.16	2.17	2.15	2.16	2.16	qfq	10,326,952	22,304,453	0.47%
2023-11-14	2.12	2.16	2.12	2.15	2.15	qfq	19,183,939	41,121,134	1.42%
2023-11-13	2.12	2.13	2.10	2.12	2.12	qfq	10,632,000	22,489,644	0.47%
2023-11-10	2.12	2.12	2.10	2.11	2.11	qfq	9,320,557	19,687,897	-0.94%
2023-11-09	2.14	2.15	2.12	2.13	2.13	qfq	10,357,652	22,077,691	-0.47%
2023-11-08	2.16	2.17	2.13	2.14	2.14	qfq	16,794,400	36,060,163	-1.38%
2023-11-07	2.16	2.18	2.15	2.17	2.17	qfq	16,300,855	35,282,974	0.46%
2023-11-06	2.14	2.17	2.13	2.16	2.16	qfq	23,432,390	50,391,547	1.89%
2023-11-03	2.14	2.15	2.12	2.12	2.12	qfq	13,027,900	27,788,241	-0.93%
2023-11-02	2.14	2.15	2.12	2.14	2.14	qfq	12,143,500	25,964,899	0.00%
2023-11-01	2.16	2.16	2.13	2.14	2.14	qfq	12,485,873	26,817,285	-0.47%
2023-10-31	2.13	2.16	2.12	2.15	2.15	qfq	19,441,437	41,615,303	1.42%
2023-10-30	2.10	2.15	2.10	2.12	2.12	qfq	17,057,871	36,394,255	0.00%
2023-10-27	2.11	2.14	2.11	2.12	2.12	qfq	13,944,550	29,576,842	0.47%
2023-10-26	2.13	2.14	2.11	2.11	2.11	qfq	18,120,520	38,440,320	-1.86%
2023-10-25	2.12	2.17	2.12	2.15	2.15	qfq	34,676,214	74,201,221	3.86%
2023-10-24	2.01	2.09	2.01	2.07	2.07	qfq	14,341,488	29,560,544	2.48%
2023-10-23	2.06	2.07	2.01	2.02	2.02	qfq	14,580,792	29,632,607	-2.42%
2023-10-20	2.06	2.09	2.06	2.07	2.07	qfq	10,506,922	21,783,839	0.00%
2023-10-19	2.08	2.10	2.06	2.07	2.07	qfq	12,622,518	26,234,086	-0.96%
2023-10-18	2.12	2.13	2.09	2.09	2.09	qfq	12,018,450	25,279,483	-1.42%
2023-10-17	2.13	2.14	2.12	2.12	2.12	qfq	8,432,110	17,964,822	0.00%
2023-10-16	2.11	2.14	2.10	2.12	2.12	qfq	15,559,822	33,006,100	0.47%
2023-10-13	2.13	2.14	2.11	2.11	2.11	qfq	13,573,000	28,771,800	-1.40%
2023-10-12	2.13	2.15	2.11	2.14	2.14	qfq	12,854,956	27,395,146	0.94%
2023-10-11	2.13	2.13	2.11	2.12	2.12	qfq	13,723,014	29,093,973	-0.47%
2023-10-10	2.13	2.14	2.12	2.13	2.13	qfq	8,664,250	18,429,175	0.47%
2023-10-09	2.14	2.14	2.12	2.12	2.12	qfq	10,203,701	21,729,025	-0.93%
2023-09-28	2.12	2.15	2.12	2.14	2.14	qfq	11,605,136	24,757,701	0.94%
2023-09-27	2.14	2.14	2.12	2.12	2.12	qfq	10,038,775	21,367,928	-0.47%
2023-09-26	2.13	2.15	2.13	2.13	2.13	qfq	10,163,586	21,732,693	0.00%
2023-09-25	2.17	2.17	2.13	2.13	2.13	qfq	15,395,800	33,006,606	-1.84%
2023-09-22	2.13	2.17	2.13	2.17	2.17	qfq	19,432,600	41,870,348	1.40%
2023-09-21	2.16	2.17	2.13	2.14	2.14	qfq	18,976,007	40,807,641	-0.93%
2023-09-20	2.16	2.19	2.14	2.16	2.16	qfq	29,130,770	62,955,510	-0.46%
2023-09-19	2.15	2.20	2.14	2.17	2.17	qfq	33,349,490	72,390,526	0.93%
2023-09-18	2.16	2.16	2.13	2.15	2.15	qfq	19,936,497	42,709,926	-0.92%
2023-09-15	2.14	2.17	2.13	2.17	2.17	qfq	25,250,624	54,421,630	1.88%
2023-09-14	2.13	2.14	2.11	2.13	2.13	qfq	15,881,500	33,770,068	-0.47%
2023-09-13	2.14	2.17	2.13	2.14	2.14	qfq	24,548,750	52,673,591	0.47%
2023-09-12	2.15	2.16	2.13	2.13	2.13	qfq	15,701,000	33,685,909	-0.93%
2023-09-11	2.13	2.17	2.11	2.15	2.15	qfq	25,296,673	54,265,836	1.90%
2023-09-08	2.12	2.13	2.10	2.11	2.11	qfq	13,014,202	27,537,062	0.00%
2023-09-07	2.14	2.16	2.11	2.11	2.11	qfq	21,664,600	46,206,687	-1.40%
2023-09-06	2.13	2.15	2.12	2.14	2.14	qfq	17,495,254	37,336,078	0.00%
2023-09-05	2.18	2.18	2.12	2.14	2.14	qfq	25,819,400	55,365,483	-1.83%
2023-09-04	2.13	2.19	2.13	2.18	2.18	qfq	30,998,008	67,202,523	2.35%
2023-09-01	2.13	2.14	2.12	2.13	2.13	qfq	14,858,800	31,668,915	0.00%
2023-08-31	2.15	2.16	2.12	2.13	2.13	qfq	27,584,706	58,910,585	-0.93%
2023-08-30	2.21	2.22	2.15	2.15	2.15	qfq	34,798,912	75,826,426	-3.15%
2023-08-29	2.25	2.27	2.18	2.22	2.22	qfq	50,869,225	112,890,113	-2.20%
2023-08-28	2.35	2.35	2.25	2.27	2.27	qfq	91,206,973	210,136,730	6.07%
2023-08-25	2.14	2.20	2.13	2.14	2.14	qfq	20,867,256	45,165,267	-0.47%
2023-08-24	2.18	2.18	2.14	2.15	2.15	qfq	15,518,752	33,522,085	-0.92%
2023-08-23	2.22	2.23	2.16	2.17	2.17	qfq	17,329,400	37,840,893	-2.69%
2023-08-22	2.23	2.24	2.18	2.23	2.23	qfq	21,040,052	46,449,094	0.45%
2023-08-21	2.23	2.27	2.21	2.22	2.22	qfq	20,231,213	45,211,720	-0.45%
2023-08-18	2.28	2.31	2.23	2.23	2.23	qfq	33,589,600	75,812,999	-2.19%
2023-08-17	2.31	2.32	2.26	2.28	2.28	qfq	28,117,600	64,131,453	-1.30%
2023-08-16	2.26	2.41	2.25	2.31	2.31	qfq	54,389,901	125,995,684	1.76%
2023-08-15	2.28	2.29	2.24	2.27	2.27	qfq	21,311,131	48,296,950	-0.87%
2023-08-14	2.28	2.30	2.24	2.29	2.29	qfq	26,878,524	61,134,365	-0.43%
2023-08-11	2.35	2.35	2.29	2.30	2.30	qfq	31,656,867	73,290,049	-2.13%
2023-08-10	2.32	2.37	2.32	2.35	2.35	qfq	30,185,859	70,656,427	0.86%
2023-08-09	2.38	2.39	2.32	2.33	2.33	qfq	39,275,450	92,204,044	-1.69%
2023-08-08	2.43	2.43	2.36	2.37	2.37	qfq	80,721,081	192,602,718	-3.27%
2023-08-07	2.48	2.51	2.41	2.45	2.45	qfq	79,149,552	193,549,409	-2.00%
2023-08-04	2.46	2.67	2.43	2.50	2.50	qfq	185,827,076	472,180,217	2.88%
2023-08-03	2.42	2.44	2.36	2.43	2.43	qfq	41,148,760	98,957,511	1.67%
2023-08-02	2.36	2.47	2.35	2.39	2.39	qfq	67,204,197	162,025,307	-0.42%
2023-08-01	2.35	2.52	2.33	2.40	2.40	qfq	99,780,917	241,741,641	1.69%
2023-07-31	2.33	2.40	2.31	2.36	2.36	qfq	88,075,181	207,195,672	1.29%
2023-07-28	2.23	2.38	2.20	2.33	2.33	qfq	77,568,146	178,367,459	5.43%
2023-07-27	2.21	2.23	2.19	2.21	2.21	qfq	25,493,017	56,492,076	-0.45%
2023-07-26	2.18	2.23	2.17	2.22	2.22	qfq	30,803,385	67,931,169	2.30%
2023-07-25	2.13	2.18	2.13	2.17	2.17	qfq	29,142,081	62,925,171	2.36%
2023-07-24	2.14	2.14	2.11	2.12	2.12	qfq	9,952,701	21,110,705	-0.47%
2023-07-21	2.09	2.14	2.08	2.13	2.13	qfq	27,537,471	58,392,161	2.40%
2023-07-20	2.11	2.12	2.08	2.08	2.08	qfq	11,500,861	24,190,355	-1.42%
2023-07-19	2.08	2.11	2.07	2.11	2.11	qfq	14,826,860	31,074,041	1.44%
2023-07-18	2.08	2.09	2.06	2.08	2.08	qfq	8,519,813	17,660,501	0.00%
2023-07-17	2.09	2.09	2.06	2.08	2.08	qfq	9,615,442	19,908,829	-0.95%