SECURITY DETAIL · RAW DATA

江苏金租600901.SH

ASSECNYSTOCK

最近收盘价6.472026-07-17

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）53,740,205

成交额（元）350,010,707

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 4 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
2026-06-09	2026-06-15	cash_dividend	0.17	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-05	2025-12-12	cash_dividend	0.13	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.27	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-14	cash_dividend	0.32	—	—	—	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	6.37	6.62	6.34	6.47	6.47	qfq	53,740,205	350,010,707	1.89%
2026-07-16	6.28	6.42	6.25	6.35	6.35	qfq	42,051,486	266,655,158	0.95%
2026-07-15	6.16	6.29	6.14	6.29	6.29	qfq	27,968,100	174,564,573	2.28%
2026-07-14	6.09	6.19	6.02	6.15	6.15	qfq	31,982,650	196,040,280	1.15%
2026-07-13	5.94	6.11	5.89	6.08	6.08	qfq	32,194,377	194,641,303	2.01%
2026-07-10	6.12	6.13	5.93	5.96	5.96	qfq	32,742,090	196,204,684	-2.45%
2026-07-09	6.07	6.14	6.04	6.11	6.11	qfq	20,251,600	123,256,926	-0.16%
2026-07-08	6.04	6.19	6.01	6.12	6.12	qfq	22,715,526	138,901,995	0.99%
2026-07-07	6.17	6.22	5.96	6.06	6.06	qfq	35,951,955	217,187,340	-1.46%
2026-07-06	6.12	6.20	6.08	6.15	6.15	qfq	32,540,889	199,886,204	0.16%
2026-07-03	6.06	6.15	6.03	6.14	6.14	qfq	27,097,931	165,499,517	1.82%
2026-07-02	5.99	6.09	5.91	6.03	6.03	qfq	26,959,324	161,752,636	0.50%
2026-07-01	5.77	6.01	5.68	6.00	6.00	qfq	44,026,609	258,926,550	4.35%
2026-06-30	5.93	5.94	5.68	5.75	5.75	qfq	31,621,548	182,302,257	-3.20%
2026-06-29	5.87	5.99	5.72	5.94	5.94	qfq	34,593,153	204,069,634	0.68%
2026-06-26	5.93	5.96	5.82	5.90	5.90	qfq	30,989,280	182,361,699	-0.51%
2026-06-25	5.95	6.12	5.91	5.93	5.93	qfq	33,489,873	200,968,088	-0.67%
2026-06-24	6.04	6.05	5.93	5.97	5.97	qfq	24,763,080	148,131,112	-1.00%
2026-06-23	6.10	6.16	6.02	6.03	6.03	qfq	38,427,125	234,201,914	-1.31%
2026-06-22	5.99	6.11	5.83	6.11	6.11	qfq	41,124,473	246,686,894	0.99%
2026-06-18	6.45	6.47	6.02	6.05	6.05	qfq	76,261,205	470,564,105	-6.06%
2026-06-17	6.36	6.47	6.35	6.44	6.44	qfq	21,739,893	139,521,425	0.78%
2026-06-16	6.45	6.45	6.30	6.39	6.39	qfq	31,263,610	198,639,145	-0.93%
2026-06-15	6.57	6.62	6.41	6.45	6.45	qfq	40,340,885	261,882,323	-3.44%
2026-06-12	6.59	6.75	6.53	6.68	6.51	qfq	33,134,665	221,104,327	1.52%
2026-06-11	6.76	6.81	6.52	6.58	6.41	qfq	33,156,851	218,818,252	-2.81%
2026-06-10	6.54	6.80	6.47	6.77	6.60	qfq	37,321,887	249,704,310	3.83%
2026-06-09	6.40	6.57	6.37	6.52	6.35	qfq	27,482,760	178,915,902	2.03%
2026-06-08	6.40	6.47	6.33	6.39	6.23	qfq	28,773,967	183,943,779	-0.93%
2026-06-05	6.54	6.64	6.42	6.45	6.29	qfq	26,206,166	170,482,048	-1.23%
2026-06-04	6.51	6.61	6.44	6.53	6.36	qfq	24,119,145	156,936,946	0.00%
2026-06-03	6.69	6.69	6.48	6.53	6.36	qfq	28,302,111	185,326,361	-1.95%
2026-06-02	6.50	6.68	6.46	6.66	6.49	qfq	46,651,743	309,188,495	2.62%
2026-06-01	6.28	6.50	6.22	6.49	6.32	qfq	47,442,739	304,879,623	3.84%
2026-05-29	6.24	6.30	6.20	6.25	6.09	qfq	27,687,670	172,980,182	0.16%
2026-05-28	6.36	6.39	6.20	6.24	6.08	qfq	24,796,870	155,627,099	-1.89%
2026-05-27	6.34	6.39	6.24	6.36	6.20	qfq	25,931,980	164,099,903	0.16%
2026-05-26	6.25	6.43	6.22	6.35	6.19	qfq	29,711,472	188,586,044	1.76%
2026-05-25	6.28	6.30	6.16	6.24	6.08	qfq	52,142,235	324,999,798	-1.11%
2026-05-22	6.45	6.46	6.28	6.31	6.15	qfq	29,696,378	188,495,215	-1.41%
2026-05-21	6.58	6.66	6.39	6.40	6.24	qfq	31,383,449	204,626,896	-2.59%
2026-05-20	6.50	6.58	6.46	6.57	6.40	qfq	19,686,521	128,571,391	0.92%
2026-05-19	6.47	6.59	6.43	6.51	6.34	qfq	26,125,922	170,386,575	0.46%
2026-05-18	6.61	6.69	6.46	6.48	6.32	qfq	31,048,144	202,807,587	-2.41%
2026-05-15	6.75	6.82	6.62	6.64	6.47	qfq	34,442,197	231,131,158	-1.48%
2026-05-14	6.75	6.86	6.70	6.74	6.57	qfq	38,947,128	263,909,083	-0.44%
2026-05-13	6.59	6.80	6.57	6.77	6.60	qfq	44,381,778	297,447,792	2.73%
2026-05-12	6.61	6.68	6.59	6.59	6.42	qfq	48,190,429	319,462,034	-0.45%
2026-05-11	6.75	6.75	6.54	6.62	6.45	qfq	56,262,303	371,528,929	-1.78%
2026-05-08	6.70	6.81	6.67	6.74	6.57	qfq	41,669,521	280,502,349	0.15%
2026-05-07	6.70	6.74	6.59	6.73	6.56	qfq	52,101,176	348,371,260	0.60%
2026-05-06	6.85	6.85	6.68	6.69	6.52	qfq	57,114,571	384,754,621	-3.04%
2026-04-30	6.94	6.96	6.78	6.90	6.72	qfq	32,237,800	220,805,443	-0.58%
2026-04-29	7.00	7.06	6.87	6.94	6.76	qfq	33,772,246	234,263,581	-0.86%
2026-04-28	6.81	7.00	6.81	7.00	6.82	qfq	30,492,225	211,115,172	2.34%
2026-04-27	6.75	6.87	6.70	6.84	6.67	qfq	38,619,842	262,344,713	-0.15%
2026-04-24	7.07	7.09	6.57	6.85	6.68	qfq	74,815,722	509,046,233	-4.60%
2026-04-23	7.18	7.23	7.10	7.18	7.00	qfq	40,268,280	289,076,564	0.14%
2026-04-22	7.01	7.21	6.99	7.17	6.99	qfq	36,792,650	262,413,215	2.28%
2026-04-21	6.92	7.05	6.90	7.01	6.83	qfq	30,432,095	213,148,030	1.45%
2026-04-20	6.92	6.95	6.86	6.91	6.73	qfq	23,550,299	162,517,636	-0.14%
2026-04-17	6.88	7.05	6.87	6.92	6.74	qfq	33,778,286	234,978,686	0.29%
2026-04-16	6.93	6.94	6.76	6.90	6.72	qfq	41,644,147	285,474,552	-0.14%
2026-04-15	6.79	6.96	6.77	6.91	6.73	qfq	32,887,342	226,918,516	1.62%
2026-04-14	6.75	6.83	6.71	6.80	6.63	qfq	27,379,100	185,464,972	0.74%
2026-04-13	6.77	6.91	6.73	6.75	6.58	qfq	36,532,227	248,970,745	-0.30%
2026-04-10	6.79	6.82	6.70	6.77	6.60	qfq	28,165,740	190,549,269	-0.15%
2026-04-09	6.71	6.81	6.70	6.78	6.61	qfq	24,870,280	168,340,682	0.30%
2026-04-08	6.63	6.76	6.54	6.76	6.59	qfq	36,815,239	244,804,358	2.27%
2026-04-07	6.68	6.79	6.57	6.61	6.44	qfq	24,628,233	163,567,090	-1.34%
2026-04-03	6.71	6.81	6.68	6.70	6.53	qfq	26,275,812	176,913,330	-0.15%
2026-04-02	6.65	6.73	6.60	6.71	6.54	qfq	25,751,257	171,887,226	1.21%
2026-04-01	6.71	6.74	6.59	6.63	6.46	qfq	33,587,980	223,023,567	-1.34%
2026-03-31	6.59	6.78	6.56	6.72	6.55	qfq	41,491,181	277,879,806	2.28%
2026-03-30	6.42	6.61	6.42	6.57	6.40	qfq	29,888,898	195,527,086	1.39%
2026-03-27	6.54	6.62	6.42	6.48	6.32	qfq	29,220,497	189,682,801	-1.07%
2026-03-26	6.48	6.62	6.46	6.55	6.38	qfq	32,979,680	216,252,351	0.92%
2026-03-25	6.48	6.54	6.36	6.49	6.32	qfq	41,109,940	265,668,445	-0.76%
2026-03-24	6.42	6.57	6.41	6.54	6.37	qfq	35,581,950	231,048,951	2.51%
2026-03-23	6.57	6.59	6.36	6.38	6.22	qfq	47,876,100	309,562,399	-3.92%
2026-03-20	6.54	6.69	6.49	6.64	6.47	qfq	37,678,958	249,502,041	1.68%
2026-03-19	6.45	6.57	6.40	6.53	6.36	qfq	30,149,820	196,099,931	0.77%
2026-03-18	6.60	6.60	6.41	6.48	6.32	qfq	28,675,647	185,686,942	-1.97%
2026-03-17	6.55	6.68	6.53	6.61	6.44	qfq	28,123,511	185,911,561	0.61%
2026-03-16	6.50	6.58	6.45	6.57	6.40	qfq	27,780,282	181,553,694	1.23%
2026-03-13	6.51	6.55	6.43	6.49	6.32	qfq	23,497,521	152,645,626	-0.15%
2026-03-12	6.35	6.52	6.35	6.50	6.33	qfq	31,000,556	200,468,527	2.20%
2026-03-11	6.29	6.40	6.24	6.36	6.20	qfq	21,800,894	137,904,635	1.27%
2026-03-10	6.30	6.32	6.21	6.28	6.12	qfq	24,411,797	152,575,201	0.48%
2026-03-09	6.38	6.42	6.25	6.25	6.09	qfq	32,165,206	202,867,441	-2.65%
2026-03-06	6.31	6.44	6.31	6.42	6.26	qfq	20,890,793	133,920,096	1.42%
2026-03-05	6.43	6.45	6.32	6.33	6.17	qfq	22,079,289	140,754,260	-1.25%
2026-03-04	6.38	6.46	6.35	6.41	6.25	qfq	29,805,165	190,902,951	-0.16%
2026-03-03	6.44	6.52	6.40	6.42	6.26	qfq	34,643,314	223,549,393	-0.62%
2026-03-02	6.42	6.55	6.38	6.46	6.30	qfq	32,543,874	210,902,871	0.31%
2026-02-27	6.33	6.47	6.31	6.44	6.28	qfq	24,732,465	158,857,771	2.06%
2026-02-26	6.31	6.34	6.27	6.31	6.15	qfq	22,202,100	140,072,785	0.00%
2026-02-25	6.37	6.40	6.28	6.31	6.15	qfq	24,303,798	154,038,776	-1.10%
2026-02-24	6.38	6.42	6.35	6.38	6.22	qfq	18,079,894	115,520,664	0.47%
2026-02-13	6.46	6.46	6.33	6.35	6.19	qfq	20,142,580	128,752,511	-1.09%
2026-02-12	6.44	6.48	6.37	6.42	6.26	qfq	21,553,012	138,361,067	-0.31%
2026-02-11	6.47	6.49	6.37	6.44	6.28	qfq	26,769,038	171,864,090	-0.46%
2026-02-10	6.46	6.51	6.40	6.47	6.31	qfq	17,974,300	116,142,832	-0.15%
2026-02-09	6.48	6.50	6.34	6.48	6.32	qfq	29,194,645	186,882,570	0.31%
2026-02-06	6.43	6.53	6.41	6.46	6.30	qfq	29,477,804	191,183,027	-0.15%
2026-02-05	6.27	6.49	6.23	6.47	6.31	qfq	47,265,891	301,696,861	3.85%
2026-02-04	6.17	6.32	6.16	6.23	6.07	qfq	32,367,486	201,894,637	0.48%
2026-02-03	6.24	6.28	6.09	6.20	6.04	qfq	34,766,180	214,605,311	0.49%
2026-02-02	6.37	6.44	6.17	6.17	6.01	qfq	49,723,886	312,583,189	-3.14%
2026-01-30	6.32	6.45	6.29	6.37	6.21	qfq	29,520,615	187,447,607	0.47%
2026-01-29	6.20	6.39	6.16	6.34	6.18	qfq	45,542,566	287,348,117	2.26%
2026-01-28	6.08	6.20	6.08	6.20	6.04	qfq	28,962,715	178,760,154	1.64%
2026-01-27	6.12	6.12	6.06	6.10	5.94	qfq	19,969,671	121,666,176	-0.16%
2026-01-26	6.12	6.15	6.08	6.11	5.95	qfq	30,557,826	186,985,280	-0.33%
2026-01-23	6.21	6.23	6.11	6.13	5.97	qfq	23,057,553	141,926,155	-0.97%
2026-01-22	6.16	6.23	6.12	6.19	6.03	qfq	22,446,698	138,803,109	0.49%
2026-01-21	6.17	6.24	6.11	6.16	6.00	qfq	27,023,766	166,858,910	0.16%
2026-01-20	6.10	6.17	6.08	6.15	5.99	qfq	23,218,115	142,420,514	0.82%
2026-01-19	6.05	6.15	6.04	6.10	5.94	qfq	18,863,506	115,238,479	0.16%
2026-01-16	6.13	6.15	6.03	6.09	5.94	qfq	28,517,847	173,202,593	-0.33%
2026-01-15	6.15	6.17	6.08	6.11	5.95	qfq	22,044,510	135,126,614	-0.97%
2026-01-14	6.30	6.32	6.13	6.17	6.01	qfq	40,592,265	252,272,947	-1.75%
2026-01-13	6.19	6.33	6.19	6.28	6.12	qfq	42,734,129	268,308,452	1.29%
2026-01-12	6.24	6.28	6.16	6.20	6.04	qfq	33,541,637	207,963,689	-1.59%
2026-01-09	6.20	6.33	6.11	6.30	6.14	qfq	43,402,229	270,091,448	1.61%
2026-01-08	6.30	6.32	6.19	6.20	6.04	qfq	23,704,442	147,703,777	-1.90%
2026-01-07	6.28	6.37	6.23	6.32	6.16	qfq	28,676,464	180,751,197	0.16%
2026-01-06	6.15	6.33	6.13	6.31	6.15	qfq	39,545,354	247,152,259	2.60%
2026-01-05	6.12	6.21	6.07	6.15	5.99	qfq	37,117,070	227,718,105	0.49%
2025-12-31	6.13	6.24	6.11	6.12	5.96	qfq	28,235,047	174,585,307	-0.16%
2025-12-30	6.14	6.15	6.07	6.13	5.97	qfq	21,320,791	130,491,486	-0.16%
2025-12-29	6.15	6.16	6.08	6.14	5.98	qfq	20,887,960	127,863,214	-0.16%
2025-12-26	6.17	6.21	6.13	6.15	5.99	qfq	20,429,500	126,031,475	-0.32%
2025-12-25	6.09	6.27	6.08	6.17	6.01	qfq	26,556,505	164,435,563	1.31%
2025-12-24	6.03	6.11	6.03	6.09	5.94	qfq	20,316,500	123,462,665	0.50%
2025-12-23	6.10	6.11	6.02	6.06	5.91	qfq	21,892,504	132,524,256	-0.33%
2025-12-22	6.13	6.16	6.06	6.08	5.93	qfq	20,764,361	126,668,001	-0.98%
2025-12-19	6.18	6.20	6.13	6.14	5.98	qfq	21,201,722	130,664,344	-0.65%
2025-12-18	6.15	6.21	6.10	6.18	6.02	qfq	19,068,736	117,488,678	0.98%
2025-12-17	6.13	6.20	6.09	6.12	5.96	qfq	23,795,786	145,990,626	-0.49%
2025-12-16	6.15	6.23	6.10	6.15	5.99	qfq	22,384,260	137,686,458	-0.16%
2025-12-15	5.98	6.27	5.96	6.16	6.00	qfq	50,027,203	307,496,584	3.18%
2025-12-12	5.94	6.03	5.88	5.97	5.82	qfq	46,453,457	276,595,209	-0.83%
2025-12-11	6.11	6.12	6.02	6.02	5.74	qfq	31,821,216	192,379,869	-1.15%
2025-12-10	6.12	6.15	6.06	6.09	5.81	qfq	24,432,941	148,783,160	-0.81%
2025-12-09	6.15	6.18	6.10	6.14	5.85	qfq	21,915,048	134,511,153	-0.49%
2025-12-08	6.25	6.27	6.17	6.17	5.88	qfq	26,406,520	164,007,419	-1.12%
2025-12-05	6.22	6.29	6.14	6.24	5.95	qfq	32,163,894	199,935,479	0.48%
2025-12-04	6.35	6.37	6.19	6.21	5.92	qfq	28,695,750	178,924,101	-2.36%
2025-12-03	6.29	6.42	6.28	6.36	6.06	qfq	32,104,874	203,981,428	1.27%
2025-12-02	6.20	6.29	6.15	6.28	5.99	qfq	50,650,629	315,258,956	1.78%
2025-12-01	6.45	6.45	6.13	6.17	5.88	qfq	69,934,454	434,655,229	-4.49%
2025-11-28	6.43	6.49	6.37	6.46	6.16	qfq	22,290,740	143,725,565	0.78%
2025-11-27	6.43	6.49	6.36	6.41	6.11	qfq	22,936,320	147,770,999	-0.16%
2025-11-26	6.54	6.61	6.36	6.42	6.12	qfq	46,576,905	299,193,409	-2.13%
2025-11-25	6.45	6.59	6.40	6.56	6.25	qfq	36,390,827	237,765,590	2.02%
2025-11-24	6.44	6.49	6.36	6.43	6.13	qfq	34,434,607	221,565,302	-0.31%
2025-11-21	6.45	6.52	6.40	6.45	6.15	qfq	33,561,743	216,414,179	0.00%
2025-11-20	6.38	6.48	6.36	6.45	6.15	qfq	23,203,602	148,852,288	1.10%
2025-11-19	6.34	6.40	6.26	6.38	6.08	qfq	20,407,489	129,535,623	0.31%
2025-11-18	6.33	6.44	6.32	6.36	6.06	qfq	24,353,260	154,997,469	0.63%
2025-11-17	6.35	6.45	6.25	6.32	6.03	qfq	21,248,122	134,495,350	-0.63%
2025-11-14	6.40	6.50	6.35	6.36	6.06	qfq	24,331,406	156,312,326	-0.78%
2025-11-13	6.43	6.45	6.32	6.41	6.11	qfq	18,487,683	117,795,633	0.00%
2025-11-12	6.38	6.47	6.36	6.41	6.11	qfq	22,913,491	147,146,347	0.94%
2025-11-11	6.36	6.40	6.33	6.35	6.05	qfq	20,608,082	131,067,388	-0.63%
2025-11-10	6.17	6.41	6.15	6.39	6.09	qfq	41,208,578	261,065,137	3.57%
2025-11-07	6.17	6.25	6.16	6.17	5.88	qfq	17,815,936	110,226,342	-0.16%
2025-11-06	6.22	6.23	6.16	6.18	5.89	qfq	19,507,557	120,666,858	-0.64%
2025-11-05	6.13	6.27	6.11	6.22	5.93	qfq	35,660,393	220,881,032	1.47%
2025-11-04	6.06	6.18	6.05	6.13	5.84	qfq	25,072,579	153,867,449	1.16%
2025-11-03	6.10	6.13	6.03	6.06	5.78	qfq	26,657,676	161,800,900	-0.66%
2025-10-31	5.97	6.16	5.90	6.10	5.82	qfq	50,302,974	303,379,312	2.52%
2025-10-30	6.02	6.03	5.94	5.95	5.67	qfq	28,575,669	171,100,003	-1.16%
2025-10-29	6.08	6.11	5.97	6.02	5.74	qfq	37,951,560	227,906,907	-0.99%
2025-10-28	6.10	6.18	6.08	6.08	5.80	qfq	21,384,882	130,659,851	-0.49%
2025-10-27	6.05	6.14	6.02	6.11	5.83	qfq	36,792,496	224,405,737	1.66%
2025-10-24	6.05	6.06	5.94	6.01	5.73	qfq	34,587,747	207,077,008	-0.66%
2025-10-23	6.01	6.12	5.98	6.05	5.77	qfq	42,422,672	256,650,951	0.67%
2025-10-22	5.94	6.03	5.94	6.01	5.73	qfq	35,208,843	211,051,743	1.01%
2025-10-21	5.85	5.98	5.83	5.95	5.67	qfq	44,494,298	264,224,758	1.88%
2025-10-20	5.86	5.88	5.77	5.84	5.57	qfq	38,287,693	222,859,532	-0.85%
2025-10-17	5.79	5.95	5.79	5.89	5.62	qfq	51,570,571	303,421,066	1.38%
2025-10-16	5.78	5.82	5.75	5.81	5.54	qfq	28,183,191	163,267,429	0.52%
2025-10-15	5.79	5.84	5.75	5.78	5.51	qfq	40,194,061	232,490,670	-0.34%
2025-10-14	5.63	5.81	5.60	5.80	5.53	qfq	75,133,161	430,671,084	2.84%
2025-10-13	5.55	5.70	5.52	5.64	5.38	qfq	39,851,542	223,130,279	0.00%
2025-10-10	5.58	5.64	5.56	5.64	5.38	qfq	26,891,379	150,956,291	0.71%
2025-10-09	5.64	5.67	5.54	5.60	5.34	qfq	42,454,120	236,642,131	-1.23%
2025-09-30	5.71	5.73	5.61	5.67	5.41	qfq	29,829,001	168,659,436	-1.22%
2025-09-29	5.68	5.74	5.62	5.74	5.47	qfq	50,708,426	288,409,229	1.06%
2025-09-26	5.60	5.70	5.57	5.68	5.42	qfq	41,130,950	232,806,039	1.43%
2025-09-25	5.57	5.65	5.51	5.60	5.34	qfq	36,283,378	203,226,192	0.54%
2025-09-24	5.56	5.62	5.53	5.57	5.31	qfq	30,906,204	172,306,368	-0.18%
2025-09-23	5.50	5.60	5.44	5.58	5.32	qfq	37,241,153	205,440,784	1.45%
2025-09-22	5.53	5.54	5.46	5.50	5.24	qfq	25,126,037	137,878,797	-0.54%
2025-09-19	5.57	5.59	5.50	5.53	5.27	qfq	23,410,680	129,409,736	-0.54%
2025-09-18	5.64	5.64	5.54	5.56	5.30	qfq	40,375,274	225,687,969	-1.42%
2025-09-17	5.56	5.68	5.53	5.64	5.38	qfq	48,006,443	269,934,493	1.44%
2025-09-16	5.45	5.58	5.44	5.56	5.30	qfq	53,204,875	293,786,302	2.21%
2025-09-15	5.50	5.52	5.40	5.44	5.19	qfq	49,863,523	271,563,156	-1.45%
2025-09-12	5.59	5.60	5.49	5.52	5.26	qfq	47,727,921	264,145,891	-1.08%
2025-09-11	5.57	5.60	5.54	5.58	5.32	qfq	40,579,614	226,236,863	0.00%
2025-09-10	5.55	5.60	5.50	5.58	5.32	qfq	41,407,410	229,622,871	0.36%
2025-09-09	5.50	5.59	5.48	5.56	5.30	qfq	48,820,433	269,727,647	0.91%
2025-09-08	5.53	5.56	5.50	5.51	5.25	qfq	35,046,986	193,548,258	-0.36%
2025-09-05	5.59	5.59	5.51	5.53	5.27	qfq	40,979,400	226,910,818	-1.07%
2025-09-04	5.55	5.62	5.47	5.59	5.33	qfq	40,202,263	223,550,239	1.08%
2025-09-03	5.62	5.66	5.53	5.53	5.27	qfq	33,843,371	188,569,050	-1.95%
2025-09-02	5.60	5.67	5.55	5.64	5.38	qfq	50,782,060	285,320,631	0.71%
2025-09-01	5.70	5.71	5.58	5.60	5.34	qfq	61,179,870	342,909,211	-2.10%
2025-08-29	5.66	5.78	5.65	5.72	5.45	qfq	45,750,824	262,114,213	1.06%
2025-08-28	5.65	5.67	5.57	5.66	5.40	qfq	41,372,037	232,664,602	0.18%
2025-08-27	5.77	5.77	5.65	5.65	5.39	qfq	47,966,721	273,544,349	-2.08%
2025-08-26	5.78	5.78	5.74	5.77	5.50	qfq	32,681,036	188,161,498	0.00%
2025-08-25	5.76	5.79	5.75	5.77	5.50	qfq	42,262,240	243,744,209	0.00%
2025-08-22	5.80	5.81	5.71	5.77	5.50	qfq	48,104,009	276,248,929	-0.86%
2025-08-21	5.85	5.90	5.78	5.82	5.55	qfq	46,123,041	269,359,047	-0.34%
2025-08-20	5.66	5.84	5.64	5.84	5.57	qfq	77,755,704	447,965,622	3.00%
2025-08-19	5.67	5.72	5.65	5.67	5.41	qfq	45,872,459	260,476,507	0.00%
2025-08-18	5.84	5.85	5.66	5.67	5.41	qfq	102,087,735	582,902,417	-2.91%
2025-08-15	5.76	5.86	5.74	5.84	5.57	qfq	41,546,905	241,220,733	1.21%
2025-08-14	5.86	5.90	5.74	5.77	5.50	qfq	65,217,773	378,428,471	-1.54%
2025-08-13	5.88	5.89	5.84	5.86	5.59	qfq	32,935,873	193,047,821	-0.17%
2025-08-12	5.86	5.90	5.85	5.87	5.60	qfq	32,485,387	190,742,677	0.34%
2025-08-11	5.95	5.96	5.84	5.85	5.58	qfq	45,846,900	269,059,258	-1.85%
2025-08-08	5.92	5.98	5.90	5.96	5.68	qfq	27,135,585	161,465,659	0.85%
2025-08-07	5.92	5.96	5.89	5.91	5.64	qfq	21,954,752	129,829,042	-0.34%
2025-08-06	6.01	6.01	5.90	5.93	5.65	qfq	28,988,449	171,971,791	-1.33%
2025-08-05	5.84	6.05	5.84	6.01	5.73	qfq	49,600,834	295,614,975	3.26%
2025-08-04	5.77	5.90	5.76	5.82	5.55	qfq	31,580,653	184,415,372	0.69%
2025-08-01	5.79	5.82	5.73	5.78	5.51	qfq	28,644,028	165,205,883	0.00%
2025-07-31	5.85	5.88	5.73	5.78	5.51	qfq	36,372,704	210,759,487	-1.20%
2025-07-30	5.82	5.88	5.81	5.85	5.58	qfq	28,575,835	167,192,494	0.34%
2025-07-29	5.90	5.92	5.80	5.83	5.56	qfq	40,370,469	235,724,818	-1.52%
2025-07-28	5.95	6.03	5.91	5.92	5.64	qfq	32,386,100	193,142,011	-0.50%
2025-07-25	6.04	6.05	5.93	5.95	5.67	qfq	27,427,860	163,822,712	-1.33%
2025-07-24	5.97	6.05	5.95	6.03	5.75	qfq	39,200,947	235,468,291	1.17%
2025-07-23	5.92	6.04	5.91	5.96	5.68	qfq	53,392,757	319,872,349	0.85%
2025-07-22	6.01	6.03	5.85	5.91	5.64	qfq	60,643,797	358,316,107	-1.66%
2025-07-21	6.04	6.07	5.98	6.01	5.73	qfq	27,670,988	166,676,568	-0.50%
2025-07-18	6.09	6.12	6.01	6.04	5.76	qfq	35,287,924	213,243,251	-0.98%
2025-07-17	6.13	6.17	6.07	6.10	5.82	qfq	30,050,681	183,555,593	-0.33%
2025-07-16	6.25	6.27	6.07	6.12	5.84	qfq	57,125,445	349,820,931	-2.24%
2025-07-15	6.31	6.39	6.20	6.26	5.97	qfq	32,165,780	201,865,962	-1.11%
2025-07-14	6.25	6.36	6.24	6.33	6.04	qfq	33,301,132	210,328,580	1.28%
2025-07-11	6.29	6.34	6.25	6.25	5.96	qfq	29,946,052	188,627,243	-0.48%
2025-07-10	6.26	6.30	6.24	6.28	5.99	qfq	17,817,900	111,841,608	0.16%
2025-07-09	6.20	6.32	6.18	6.27	5.98	qfq	30,683,211	192,442,216	0.97%
2025-07-08	6.39	6.40	6.18	6.21	5.92	qfq	50,394,793	315,584,092	-2.97%
2025-07-07	6.26	6.42	6.25	6.40	6.10	qfq	40,855,774	259,856,635	2.24%
2025-07-04	6.24	6.32	6.22	6.26	5.97	qfq	23,254,777	145,815,944	0.16%
2025-07-03	6.36	6.39	6.23	6.25	5.96	qfq	31,396,476	197,227,421	-1.88%
2025-07-02	6.25	6.38	6.20	6.37	6.07	qfq	42,979,101	272,223,086	2.08%
2025-07-01	6.06	6.35	6.04	6.24	5.95	qfq	57,063,446	354,540,660	2.97%
2025-06-30	6.02	6.12	5.96	6.06	5.78	qfq	32,173,510	194,478,395	0.66%
2025-06-27	6.16	6.21	6.01	6.02	5.74	qfq	49,738,720	302,728,024	-2.27%
2025-06-26	6.14	6.19	6.05	6.16	5.87	qfq	45,732,040	279,260,306	0.00%
2025-06-25	6.07	6.16	6.04	6.16	5.87	qfq	34,143,014	208,712,686	1.65%
2025-06-24	6.09	6.14	6.02	6.06	5.78	qfq	37,494,922	227,934,733	-0.33%
2025-06-23	6.12	6.14	6.04	6.08	5.80	qfq	33,825,819	205,472,394	-1.14%
2025-06-20	6.06	6.15	6.00	6.15	5.86	qfq	39,017,834	237,641,453	1.49%
2025-06-19	6.13	6.17	6.02	6.06	5.78	qfq	27,996,079	169,799,463	-1.46%
2025-06-18	6.15	6.17	6.05	6.15	5.86	qfq	24,941,865	152,473,421	0.33%
2025-06-17	6.14	6.20	6.02	6.13	5.84	qfq	48,770,892	296,868,823	-0.49%
2025-06-16	6.08	6.21	6.08	6.16	5.87	qfq	40,722,552	250,994,625	1.15%
2025-06-13	6.02	6.17	5.99	6.09	5.81	qfq	53,051,657	323,092,255	-3.03%
2025-06-12	6.21	6.33	6.21	6.28	5.73	qfq	35,413,997	222,131,514	0.80%
2025-06-11	6.25	6.36	6.12	6.23	5.68	qfq	69,994,341	435,359,431	-0.32%
2025-06-10	5.98	6.27	5.97	6.25	5.70	qfq	66,556,560	409,966,038	4.52%
2025-06-09	5.97	6.01	5.89	5.98	5.46	qfq	34,692,047	206,634,418	0.34%
2025-06-06	5.98	6.01	5.93	5.96	5.44	qfq	23,593,482	140,987,634	-0.33%
2025-06-05	5.93	5.99	5.88	5.98	5.46	qfq	34,215,571	202,993,355	0.50%
2025-06-04	5.96	5.98	5.86	5.95	5.43	qfq	33,960,632	200,817,334	0.00%
2025-06-03	5.97	6.00	5.86	5.95	5.43	qfq	34,063,376	202,558,748	-0.34%
2025-05-30	5.89	5.99	5.87	5.97	5.45	qfq	37,710,388	224,310,007	1.36%
2025-05-29	5.89	5.91	5.82	5.89	5.37	qfq	28,177,377	165,613,457	0.17%
2025-05-28	5.83	5.90	5.80	5.88	5.37	qfq	30,312,729	177,662,999	0.68%
2025-05-27	5.83	5.87	5.76	5.84	5.33	qfq	38,071,949	221,105,647	0.17%
2025-05-26	5.80	5.87	5.77	5.83	5.32	qfq	31,736,300	184,926,965	0.52%
2025-05-23	5.80	5.88	5.77	5.80	5.29	qfq	35,178,650	205,192,432	0.00%
2025-05-22	5.82	5.83	5.74	5.80	5.29	qfq	26,321,647	152,112,043	-0.17%
2025-05-21	5.74	5.85	5.73	5.81	5.30	qfq	28,881,691	167,518,001	1.22%
2025-05-20	5.76	5.79	5.70	5.74	5.24	qfq	22,493,537	129,106,149	-0.17%
2025-05-19	5.71	5.79	5.71	5.75	5.25	qfq	38,332,579	220,544,182	0.52%
2025-05-16	5.72	5.78	5.63	5.72	5.22	qfq	36,917,964	210,036,018	-0.52%
2025-05-15	5.68	5.90	5.68	5.75	5.25	qfq	70,894,795	410,401,633	0.70%
2025-05-14	5.54	5.74	5.51	5.71	5.21	qfq	70,135,009	396,773,388	2.70%
2025-05-13	5.50	5.57	5.44	5.56	5.07	qfq	37,470,877	206,410,069	1.46%
2025-05-12	5.49	5.53	5.41	5.48	5.00	qfq	43,403,378	237,694,768	-0.36%
2025-05-09	5.31	5.58	5.30	5.50	5.02	qfq	99,531,022	546,468,435	3.38%
2025-05-08	5.30	5.43	5.28	5.32	4.85	qfq	55,225,947	293,831,623	-0.93%
2025-05-07	5.70	5.88	5.34	5.37	4.90	qfq	92,883,244	507,485,741	-0.37%
2025-05-06	5.35	5.43	5.25	5.39	4.92	qfq	56,669,995	302,933,351	1.13%
2025-04-30	5.39	5.41	5.32	5.33	4.86	qfq	33,995,878	181,966,283	-0.56%
2025-04-29	5.49	5.53	5.32	5.36	4.89	qfq	58,967,519	318,355,835	-2.55%
2025-04-28	5.35	5.54	5.28	5.50	5.02	qfq	106,536,195	579,899,619	5.57%
2025-04-25	5.22	5.28	5.19	5.21	4.75	qfq	22,768,933	119,031,705	-0.19%
2025-04-24	5.14	5.24	5.13	5.22	4.76	qfq	33,596,892	174,761,637	1.56%
2025-04-23	5.18	5.21	5.13	5.14	4.69	qfq	20,254,242	104,363,362	-0.58%
2025-04-22	5.12	5.19	5.12	5.17	4.72	qfq	28,753,446	148,427,677	0.98%
2025-04-21	5.19	5.22	5.12	5.12	4.67	qfq	31,525,000	162,175,794	-1.35%
2025-04-18	5.11	5.20	5.11	5.19	4.74	qfq	23,619,472	122,080,749	1.57%
2025-04-17	5.17	5.18	5.11	5.11	4.66	qfq	25,133,261	129,097,087	-1.35%
2025-04-16	5.12	5.19	5.10	5.18	4.73	qfq	32,439,507	167,026,770	0.97%
2025-04-15	5.12	5.14	5.08	5.13	4.68	qfq	20,962,375	107,161,407	0.39%
2025-04-14	5.05	5.12	5.04	5.11	4.66	qfq	32,090,948	163,278,366	1.59%
2025-04-11	5.07	5.08	5.02	5.03	4.59	qfq	26,982,056	136,204,389	-0.79%
2025-04-10	5.08	5.11	5.05	5.07	4.63	qfq	36,026,564	183,165,595	0.00%
2025-04-09	5.04	5.09	4.94	5.07	4.63	qfq	50,435,716	253,183,872	0.40%
2025-04-08	5.05	5.12	5.02	5.05	4.61	qfq	57,608,497	291,413,780	0.00%
2025-04-07	5.18	5.25	4.96	5.05	4.61	qfq	83,997,755	428,408,002	-5.25%
2025-04-03	5.33	5.37	5.28	5.33	4.86	qfq	29,399,721	156,578,720	-0.56%
2025-04-02	5.28	5.38	5.26	5.36	4.89	qfq	47,929,469	255,889,177	1.52%
2025-04-01	5.26	5.29	5.20	5.28	4.82	qfq	55,799,779	293,031,320	0.38%
2025-03-31	5.26	5.32	5.24	5.26	4.80	qfq	43,279,328	228,506,658	-0.38%
2025-03-28	5.25	5.30	5.22	5.28	4.82	qfq	41,003,479	216,194,735	0.57%
2025-03-27	5.22	5.27	5.21	5.25	4.79	qfq	34,599,064	181,450,927	0.57%
2025-03-26	5.24	5.26	5.18	5.22	4.76	qfq	42,087,728	219,535,516	-0.76%
2025-03-25	5.17	5.28	5.17	5.26	4.80	qfq	65,259,905	342,153,243	1.35%
2025-03-24	5.10	5.24	5.10	5.19	4.74	qfq	71,326,276	370,443,400	1.57%
2025-03-21	5.02	5.13	5.02	5.11	4.66	qfq	65,464,850	333,513,622	1.59%
2025-03-20	5.05	5.06	5.02	5.03	4.59	qfq	24,173,612	121,818,692	-0.40%
2025-03-19	5.00	5.05	4.99	5.05	4.61	qfq	38,719,776	194,693,203	1.00%
2025-03-18	4.99	5.01	4.96	5.00	4.56	qfq	31,570,004	157,568,663	0.40%
2025-03-17	4.99	5.01	4.96	4.98	4.54	qfq	40,551,856	202,223,179	-0.20%
2025-03-14	4.94	5.02	4.93	4.99	4.55	qfq	48,978,604	243,964,428	1.22%
2025-03-13	4.95	4.96	4.91	4.93	4.50	qfq	30,642,670	151,138,082	-0.40%
2025-03-12	4.94	4.99	4.93	4.95	4.52	qfq	34,655,570	172,000,934	0.00%
2025-03-11	4.85	4.96	4.83	4.95	4.52	qfq	42,120,482	206,443,032	1.64%
2025-03-10	4.88	4.90	4.83	4.87	4.44	qfq	27,645,458	134,150,010	-0.20%
2025-03-07	4.95	4.96	4.87	4.88	4.45	qfq	38,501,843	188,990,822	-1.61%
2025-03-06	4.94	4.98	4.91	4.96	4.53	qfq	42,324,221	209,327,853	0.61%
2025-03-05	4.91	4.94	4.85	4.93	4.50	qfq	34,250,347	167,628,221	0.41%
2025-03-04	4.90	4.92	4.88	4.91	4.48	qfq	29,717,558	145,560,421	0.00%
2025-03-03	4.93	4.95	4.90	4.91	4.48	qfq	31,384,895	154,399,942	-0.41%
2025-02-28	4.98	5.00	4.92	4.93	4.50	qfq	31,753,309	157,408,376	-1.00%
2025-02-27	5.01	5.05	4.96	4.98	4.54	qfq	34,296,753	171,142,865	-0.60%
2025-02-26	4.93	5.01	4.91	5.01	4.57	qfq	42,140,225	209,296,800	2.04%
2025-02-25	4.99	5.00	4.90	4.91	4.48	qfq	45,503,439	224,527,573	-2.00%
2025-02-24	4.99	5.03	4.98	5.01	4.57	qfq	40,762,322	204,033,244	0.40%
2025-02-21	5.03	5.04	4.96	4.99	4.55	qfq	54,873,925	273,837,132	-0.60%
2025-02-20	5.04	5.05	5.01	5.02	4.58	qfq	24,322,821	122,298,932	-0.40%
2025-02-19	5.07	5.08	5.02	5.04	4.60	qfq	40,660,838	205,320,532	-0.59%
2025-02-18	5.10	5.13	5.06	5.07	4.63	qfq	34,624,755	176,538,281	-0.59%
2025-02-17	5.13	5.14	5.08	5.10	4.65	qfq	40,643,419	207,338,448	-0.58%
2025-02-14	5.15	5.17	5.10	5.13	4.68	qfq	30,099,243	154,350,949	-0.39%
2025-02-13	5.16	5.20	5.12	5.15	4.70	qfq	39,947,333	206,263,416	-0.39%
2025-02-12	5.15	5.17	5.10	5.17	4.72	qfq	34,396,785	176,762,424	0.39%
2025-02-11	5.15	5.20	5.13	5.15	4.70	qfq	36,405,060	187,936,231	0.00%
2025-02-10	5.14	5.17	5.11	5.15	4.70	qfq	41,292,254	212,294,091	0.19%
2025-02-07	5.15	5.19	5.12	5.14	4.69	qfq	55,252,593	284,317,173	0.00%
2025-02-06	5.18	5.22	5.13	5.14	4.69	qfq	40,235,460	207,338,731	-0.39%
2025-02-05	5.30	5.30	5.13	5.16	4.71	qfq	40,735,546	211,393,311	-2.27%
2025-01-27	5.27	5.32	5.24	5.28	4.82	qfq	38,357,339	202,612,344	0.19%
2025-01-24	5.20	5.31	5.14	5.27	4.81	qfq	56,195,387	294,768,429	0.19%
2025-01-23	5.16	5.29	5.16	5.26	4.80	qfq	53,205,264	278,992,975	2.14%
2025-01-22	5.14	5.17	5.08	5.15	4.70	qfq	33,058,235	169,365,497	-0.19%
2025-01-21	5.18	5.20	5.09	5.16	4.71	qfq	33,980,430	174,745,584	0.00%
2025-01-20	5.26	5.30	5.14	5.16	4.71	qfq	39,614,415	207,052,626	-1.71%
2025-01-17	5.26	5.29	5.20	5.25	4.79	qfq	32,192,748	169,057,851	-0.19%
2025-01-16	5.20	5.28	5.17	5.26	4.80	qfq	47,564,013	249,274,219	1.35%
2025-01-15	5.05	5.20	5.03	5.19	4.74	qfq	73,591,398	378,421,246	2.57%
2025-01-14	4.97	5.07	4.96	5.06	4.62	qfq	42,818,349	215,491,260	1.61%
2025-01-13	4.95	4.99	4.86	4.98	4.54	qfq	41,827,846	206,246,027	0.00%
2025-01-10	5.08	5.09	4.98	4.98	4.54	qfq	47,217,766	236,869,297	-1.97%
2025-01-09	5.17	5.18	5.06	5.08	4.64	qfq	51,280,263	261,291,671	-2.12%
2025-01-08	5.08	5.21	5.04	5.19	4.74	qfq	62,520,825	321,332,187	2.17%
2025-01-07	5.17	5.23	5.05	5.08	4.64	qfq	51,537,408	263,786,078	-1.93%
2025-01-06	5.16	5.21	5.11	5.18	4.73	qfq	50,393,235	260,005,240	0.19%
2025-01-03	5.14	5.25	5.13	5.17	4.72	qfq	66,270,855	343,963,905	0.58%
2025-01-02	5.22	5.28	5.08	5.14	4.69	qfq	62,948,823	327,239,935	-1.53%
2024-12-31	5.29	5.38	5.22	5.22	4.76	qfq	58,379,447	308,349,254	-1.51%
2024-12-30	5.21	5.32	5.19	5.30	4.84	qfq	59,731,784	314,881,620	1.73%
2024-12-27	5.23	5.25	5.19	5.21	4.75	qfq	36,264,092	189,243,995	-0.38%
2024-12-26	5.21	5.25	5.19	5.23	4.77	qfq	43,273,149	226,148,274	0.58%
2024-12-25	5.19	5.22	5.15	5.20	4.75	qfq	37,808,186	196,187,457	0.00%
2024-12-24	5.13	5.20	5.12	5.20	4.75	qfq	46,933,920	242,847,586	1.36%
2024-12-23	5.06	5.17	5.05	5.13	4.68	qfq	62,052,067	318,611,287	1.38%
2024-12-20	5.11	5.13	5.06	5.06	4.62	qfq	40,663,700	206,401,757	-1.17%
2024-12-19	5.08	5.14	5.07	5.12	4.67	qfq	40,199,853	205,093,121	0.39%
2024-12-18	5.15	5.21	5.10	5.10	4.65	qfq	65,031,366	335,733,929	-0.58%
2024-12-17	5.08	5.17	5.08	5.13	4.68	qfq	74,298,779	381,471,059	0.98%
2024-12-16	5.06	5.15	5.03	5.08	4.64	qfq	77,549,986	394,292,133	0.59%
2024-12-13	5.12	5.13	5.04	5.05	4.61	qfq	101,107,227	512,595,964	-1.56%
2024-12-12	5.15	5.16	5.10	5.13	4.68	qfq	58,144,808	298,100,982	-0.19%
2024-12-11	5.18	5.23	5.13	5.14	4.69	qfq	42,987,423	221,883,099	-0.77%
2024-12-10	5.33	5.33	5.16	5.18	4.73	qfq	53,508,479	280,058,098	-0.38%
2024-12-09	5.22	5.25	5.16	5.20	4.75	qfq	33,026,494	171,804,591	-0.19%
2024-12-06	5.13	5.22	5.13	5.21	4.75	qfq	47,782,277	248,371,981	1.17%
2024-12-05	5.19	5.22	5.11	5.15	4.70	qfq	35,224,293	181,479,848	-0.77%
2024-12-04	5.14	5.22	5.11	5.19	4.74	qfq	49,837,893	257,698,378	0.78%
2024-12-03	5.14	5.16	5.07	5.15	4.70	qfq	38,387,197	196,222,113	0.19%
2024-12-02	5.11	5.17	5.09	5.14	4.69	qfq	38,697,133	198,714,672	0.59%
2024-11-29	5.05	5.15	5.03	5.11	4.66	qfq	40,716,039	207,890,127	0.99%
2024-11-28	5.04	5.10	5.02	5.06	4.62	qfq	30,293,950	153,428,895	0.40%
2024-11-27	4.99	5.04	4.89	5.04	4.60	qfq	38,168,800	189,816,600	1.41%
2024-11-26	4.96	5.02	4.94	4.97	4.54	qfq	29,855,729	148,786,359	0.20%
2024-11-25	4.96	4.97	4.90	4.96	4.53	qfq	41,437,251	204,624,181	0.20%
2024-11-22	5.12	5.13	4.94	4.95	4.52	qfq	63,601,533	319,163,731	-3.32%
2024-11-21	5.13	5.16	5.09	5.12	4.67	qfq	35,661,730	182,500,927	-0.58%
2024-11-20	5.10	5.18	5.07	5.15	4.70	qfq	47,698,578	244,738,001	0.78%
2024-11-19	5.07	5.15	5.03	5.11	4.66	qfq	49,955,509	253,787,697	1.39%
2024-11-18	5.08	5.17	5.03	5.04	4.60	qfq	61,660,882	313,835,974	0.00%
2024-11-15	5.12	5.19	5.03	5.04	4.60	qfq	70,922,873	361,420,395	-1.56%
2024-11-14	5.19	5.25	5.11	5.12	4.67	qfq	42,966,422	222,525,042	-1.35%
2024-11-13	5.22	5.22	5.13	5.19	4.74	qfq	42,735,705	221,503,930	-0.57%
2024-11-12	5.30	5.32	5.20	5.22	4.76	qfq	66,482,763	349,538,504	-1.32%
2024-11-11	5.34	5.40	5.25	5.29	4.83	qfq	71,429,121	377,885,057	-1.67%
2024-11-08	5.51	5.54	5.35	5.38	4.91	qfq	91,830,360	496,641,608	-2.36%
2024-11-07	5.29	5.56	5.26	5.51	5.03	qfq	101,547,683	551,948,310	3.18%
2024-11-06	5.45	5.48	5.26	5.34	4.87	qfq	88,569,790	473,992,554	-1.48%
2024-11-05	5.24	5.44	5.21	5.42	4.95	qfq	103,092,877	553,168,839	3.83%
2024-11-04	5.08	5.22	5.05	5.22	4.76	qfq	90,380,954	465,579,123	3.16%
2024-11-01	5.14	5.15	5.03	5.06	4.62	qfq	61,815,277	314,357,931	-1.75%
2024-10-31	5.00	5.22	4.96	5.15	4.70	qfq	76,291,505	391,911,388	3.00%
2024-10-30	5.08	5.12	4.95	5.00	4.56	qfq	62,748,421	314,259,301	-1.77%
2024-10-29	5.28	5.32	5.08	5.09	4.64	qfq	87,026,688	449,611,385	-3.60%
2024-10-28	5.24	5.30	5.20	5.28	4.82	qfq	42,634,378	224,220,660	0.19%
2024-10-25	5.33	5.37	5.26	5.27	4.81	qfq	42,938,631	227,613,657	-1.68%
2024-10-24	5.31	5.39	5.30	5.36	4.89	qfq	35,244,150	188,747,998	0.56%
2024-10-23	5.30	5.40	5.29	5.33	4.86	qfq	44,686,091	239,159,056	0.57%
2024-10-22	5.33	5.35	5.27	5.30	4.84	qfq	40,255,629	213,559,706	-0.38%
2024-10-21	5.37	5.37	5.24	5.32	4.85	qfq	66,342,761	351,543,645	-0.75%
2024-10-18	5.30	5.45	5.27	5.36	4.89	qfq	79,824,810	427,040,418	0.56%
2024-10-17	5.35	5.45	5.27	5.33	4.86	qfq	65,333,037	350,712,949	0.38%
2024-10-16	5.17	5.47	5.13	5.31	4.85	qfq	91,243,100	487,709,731	1.14%
2024-10-15	5.20	5.35	5.10	5.25	4.79	qfq	102,520,066	540,432,556	0.19%
2024-10-14	5.19	5.34	5.10	5.24	4.78	qfq	108,643,597	565,624,246	2.75%
2024-10-11	5.03	5.20	4.98	5.10	4.65	qfq	90,193,180	461,183,817	0.79%
2024-10-10	5.00	5.15	4.88	5.06	4.62	qfq	111,611,947	560,759,487	1.20%
2024-10-09	5.32	5.33	5.00	5.00	4.56	qfq	144,248,608	739,934,405	-9.91%
2024-10-08	5.91	5.92	5.31	5.55	5.06	qfq	205,203,231	1,141,930,227	3.16%
2024-09-30	5.05	5.46	5.01	5.38	4.91	qfq	177,523,338	927,522,885	8.25%
2024-09-27	5.02	5.09	4.89	4.97	4.54	qfq	66,807,658	332,149,085	0.00%
2024-09-26	4.85	4.99	4.75	4.97	4.54	qfq	98,228,313	476,232,321	1.43%
2024-09-25	4.81	5.04	4.81	4.90	4.47	qfq	118,328,945	585,399,115	2.94%
2024-09-24	4.48	4.78	4.46	4.76	4.34	qfq	98,584,242	459,625,857	6.49%
2024-09-23	4.32	4.52	4.31	4.47	4.08	qfq	62,812,827	278,730,465	3.47%
2024-09-20	4.30	4.34	4.27	4.32	3.94	qfq	37,309,673	160,545,161	0.23%
2024-09-19	4.37	4.38	4.28	4.31	3.93	qfq	37,000,661	159,705,293	-0.92%
2024-09-18	4.29	4.37	4.26	4.35	3.97	qfq	49,191,086	212,209,021	1.40%
2024-09-13	4.27	4.34	4.25	4.29	3.91	qfq	45,652,897	196,780,411	0.70%
2024-09-12	4.24	4.32	4.20	4.26	3.89	qfq	59,135,370	251,458,938	-0.47%
2024-09-11	4.45	4.47	4.26	4.28	3.91	qfq	64,320,189	279,294,772	-4.46%
2024-09-10	4.52	4.55	4.36	4.48	4.09	qfq	65,824,234	292,092,985	-1.54%
2024-09-09	4.48	4.55	4.41	4.55	4.15	qfq	49,417,426	222,589,552	0.44%
2024-09-06	4.52	4.58	4.49	4.53	4.13	qfq	38,816,898	176,623,989	0.44%
2024-09-05	4.51	4.56	4.45	4.51	4.12	qfq	33,321,707	149,838,257	0.00%
2024-09-04	4.51	4.55	4.48	4.51	4.12	qfq	31,455,573	141,907,330	-0.22%
2024-09-03	4.54	4.57	4.48	4.52	4.12	qfq	42,793,605	193,172,995	-0.66%
2024-09-02	4.56	4.63	4.50	4.55	4.15	qfq	57,581,746	262,493,349	-0.66%
2024-08-30	4.53	4.64	4.49	4.58	4.18	qfq	54,870,084	251,693,782	1.78%
2024-08-29	4.65	4.72	4.50	4.50	4.11	qfq	68,255,273	310,935,744	-3.64%
2024-08-28	4.61	4.69	4.61	4.67	4.26	qfq	31,599,903	147,390,111	1.08%
2024-08-27	4.63	4.65	4.57	4.62	4.22	qfq	32,124,712	148,218,882	-0.43%
2024-08-26	4.64	4.66	4.56	4.64	4.23	qfq	34,996,302	161,354,155	0.22%
2024-08-23	4.60	4.65	4.59	4.63	4.22	qfq	37,103,243	171,277,450	0.22%
2024-08-22	4.60	4.69	4.59	4.62	4.22	qfq	44,288,953	204,809,507	0.22%
2024-08-21	4.77	4.79	4.60	4.61	4.21	qfq	59,039,150	274,983,660	-3.56%
2024-08-20	4.91	4.92	4.76	4.78	4.36	qfq	54,981,184	264,938,183	-2.85%
2024-08-19	4.77	4.97	4.77	4.92	4.49	qfq	91,542,845	448,733,741	4.46%
2024-08-16	4.78	4.81	4.66	4.71	4.30	qfq	51,910,042	244,276,970	-1.88%
2024-08-15	4.81	4.89	4.77	4.80	4.38	qfq	42,922,833	207,269,171	0.00%
2024-08-14	4.83	4.85	4.79	4.80	4.38	qfq	25,161,101	121,100,704	-0.41%
2024-08-13	4.86	4.89	4.77	4.82	4.40	qfq	29,904,157	143,858,689	-0.62%
2024-08-12	4.82	4.87	4.81	4.85	4.43	qfq	20,721,382	100,249,272	0.62%
2024-08-09	4.84	4.91	4.82	4.82	4.40	qfq	22,717,080	110,359,341	-0.41%
2024-08-08	4.83	4.88	4.76	4.84	4.42	qfq	31,430,558	151,943,301	1.26%
2024-08-07	4.81	4.81	4.71	4.78	4.36	qfq	44,309,137	210,734,000	0.42%
2024-08-06	4.91	4.93	4.74	4.76	4.34	qfq	44,296,792	212,415,962	-2.06%
2024-08-05	4.97	5.00	4.86	4.86	4.43	qfq	43,990,673	216,313,989	-2.61%
2024-08-02	5.05	5.06	4.99	4.99	4.55	qfq	31,824,848	159,566,514	-1.58%
2024-08-01	5.08	5.12	5.05	5.07	4.63	qfq	28,025,917	142,255,713	-0.20%
2024-07-31	5.03	5.15	5.01	5.08	4.64	qfq	40,794,650	207,391,122	0.79%
2024-07-30	5.12	5.13	5.01	5.04	4.60	qfq	23,678,826	119,495,092	-1.75%
2024-07-29	5.02	5.14	4.99	5.13	4.68	qfq	30,565,118	155,090,788	2.19%
2024-07-26	5.00	5.04	4.97	5.02	4.58	qfq	23,289,378	116,614,988	0.00%
2024-07-25	5.02	5.04	4.94	5.02	4.58	qfq	32,089,420	160,161,582	0.00%
2024-07-24	5.01	5.07	5.00	5.02	4.58	qfq	25,042,733	126,117,374	-0.20%
2024-07-23	5.04	5.09	4.98	5.03	4.59	qfq	30,243,332	152,237,393	-0.59%
2024-07-22	5.13	5.14	5.02	5.06	4.62	qfq	31,395,121	159,162,331	-1.17%
2024-07-19	5.15	5.18	5.11	5.12	4.67	qfq	20,806,781	106,814,735	-0.97%
2024-07-18	5.14	5.18	5.05	5.17	4.72	qfq	32,489,650	166,179,028	0.39%
2024-07-17	5.19	5.20	5.10	5.15	4.70	qfq	27,951,374	143,586,986	-0.96%
2024-07-16	5.21	5.24	5.15	5.20	4.75	qfq	21,127,043	109,518,777	-0.38%
2024-07-15	5.18	5.25	5.14	5.22	4.76	qfq	23,964,133	124,595,791	0.38%
2024-07-12	5.17	5.22	5.15	5.20	4.75	qfq	23,899,229	124,125,106	0.78%
2024-07-11	5.22	5.26	5.13	5.16	4.71	qfq	32,551,745	168,201,969	-0.96%
2024-07-10	5.28	5.31	5.19	5.21	4.75	qfq	31,520,793	165,029,070	-1.88%
2024-07-09	5.12	5.35	5.12	5.31	4.85	qfq	36,813,721	192,485,354	3.11%
2024-07-08	5.21	5.25	5.11	5.15	4.70	qfq	34,721,513	179,344,795	-0.96%
2024-07-05	5.24	5.26	5.15	5.20	4.75	qfq	24,659,480	128,346,987	-0.57%
2024-07-04	5.25	5.29	5.20	5.23	4.77	qfq	27,020,820	141,889,205	-0.19%
2024-07-03	5.28	5.36	5.22	5.24	4.78	qfq	28,198,748	149,339,945	-0.76%
2024-07-02	5.28	5.33	5.25	5.28	4.82	qfq	30,163,813	159,325,805	0.00%
2024-07-01	5.05	5.32	5.05	5.28	4.82	qfq	45,840,146	238,901,371	4.55%
2024-06-28	4.99	5.08	4.97	5.05	4.61	qfq	28,629,794	144,457,669	1.00%
2024-06-27	4.96	5.06	4.96	5.00	4.56	qfq	22,838,335	113,978,625	0.40%
2024-06-26	4.95	4.99	4.93	4.98	4.54	qfq	19,242,365	95,501,059	0.61%
2024-06-25	4.96	5.01	4.93	4.95	4.52	qfq	25,151,391	124,990,766	-0.60%
2024-06-24	5.04	5.04	4.90	4.98	4.54	qfq	28,778,876	142,526,479	-0.99%
2024-06-21	4.94	5.06	4.93	5.03	4.59	qfq	25,036,387	125,723,290	1.62%
2024-06-20	4.95	4.97	4.90	4.95	4.52	qfq	21,563,920	106,456,117	0.41%
2024-06-19	4.94	5.00	4.93	4.93	4.50	qfq	19,293,447	95,556,078	0.00%
2024-06-18	5.08	5.15	4.92	4.93	4.50	qfq	40,991,958	204,240,667	-2.38%
2024-06-17	5.03	5.10	4.99	5.05	4.61	qfq	41,042,519	207,781,470	0.60%
2024-06-14	4.94	5.05	4.93	5.02	4.58	qfq	44,638,662	223,274,710	-4.02%
2024-06-13	5.22	5.26	5.18	5.23	4.48	qfq	25,787,437	134,547,359	0.19%
2024-06-12	5.16	5.24	5.15	5.22	4.47	qfq	23,912,880	124,074,040	1.36%
2024-06-11	5.27	5.28	5.14	5.15	4.41	qfq	28,943,588	150,056,316	-2.09%
2024-06-07	5.30	5.30	5.20	5.26	4.51	qfq	31,181,205	163,605,673	-0.19%
2024-06-06	5.24	5.32	5.24	5.27	4.51	qfq	30,359,907	160,314,208	0.19%
2024-06-05	5.33	5.34	5.24	5.26	4.51	qfq	24,255,039	128,081,303	-0.94%
2024-06-04	5.24	5.33	5.21	5.31	4.55	qfq	27,417,702	144,575,629	1.34%
2024-06-03	5.29	5.29	5.18	5.24	4.49	qfq	29,055,767	151,916,891	-0.76%
2024-05-31	5.29	5.36	5.27	5.28	4.52	qfq	27,500,442	146,116,416	-0.19%
2024-05-30	5.35	5.36	5.28	5.29	4.53	qfq	18,914,898	100,483,456	-1.12%
2024-05-29	5.39	5.42	5.32	5.35	4.58	qfq	20,476,514	109,926,413	-0.56%
2024-05-28	5.35	5.41	5.31	5.38	4.61	qfq	27,834,894	149,435,799	0.19%
2024-05-27	5.28	5.38	5.28	5.37	4.60	qfq	31,235,040	167,045,403	1.32%
2024-05-24	5.29	5.37	5.25	5.30	4.54	qfq	24,641,524	131,189,105	0.19%
2024-05-23	5.37	5.37	5.27	5.29	4.53	qfq	27,538,058	146,400,435	-1.49%
2024-05-22	5.38	5.43	5.36	5.37	4.60	qfq	27,238,012	146,755,153	-0.37%
2024-05-21	5.38	5.44	5.35	5.39	4.62	qfq	21,317,352	115,157,588	0.19%
2024-05-20	5.44	5.44	5.36	5.38	4.61	qfq	31,393,353	169,153,612	-1.10%
2024-05-17	5.33	5.44	5.32	5.44	4.66	qfq	32,478,899	174,272,393	1.87%
2024-05-16	5.40	5.44	5.32	5.34	4.57	qfq	27,606,852	148,394,257	-0.74%
2024-05-15	5.44	5.46	5.36	5.38	4.61	qfq	24,496,613	132,441,924	-1.10%
2024-05-14	5.39	5.47	5.37	5.44	4.66	qfq	32,148,121	174,398,019	0.93%
2024-05-13	5.24	5.40	5.21	5.39	4.62	qfq	39,150,013	208,648,199	2.67%
2024-05-10	5.25	5.28	5.19	5.25	4.50	qfq	29,256,952	152,898,828	-0.19%
2024-05-09	5.18	5.32	5.16	5.26	4.51	qfq	39,204,364	205,352,437	1.74%
2024-05-08	5.10	5.23	5.10	5.17	4.43	qfq	43,074,573	223,008,642	1.17%
2024-05-07	5.11	5.14	5.07	5.11	4.38	qfq	45,373,154	231,819,114	-0.39%
2024-05-06	5.20	5.22	5.08	5.13	4.39	qfq	43,115,243	221,419,285	-0.19%
2024-04-30	5.07	5.18	5.06	5.14	4.40	qfq	45,800,946	235,183,338	1.38%
2024-04-29	5.25	5.29	5.02	5.07	4.34	qfq	87,125,606	443,560,304	-5.76%
2024-04-26	5.37	5.43	5.33	5.38	4.61	qfq	33,953,491	182,431,243	0.19%
2024-04-25	5.31	5.40	5.27	5.37	4.60	qfq	25,513,493	136,205,143	1.13%
2024-04-24	5.29	5.35	5.24	5.31	4.55	qfq	27,712,441	146,611,466	0.19%
2024-04-23	5.32	5.35	5.26	5.30	4.54	qfq	36,295,625	192,556,674	-0.19%
2024-04-22	5.42	5.49	5.29	5.31	4.55	qfq	45,831,378	246,430,843	-1.48%
2024-04-19	5.30	5.44	5.28	5.39	4.62	qfq	32,335,320	174,611,849	0.94%
2024-04-18	5.29	5.37	5.27	5.34	4.57	qfq	35,245,376	187,902,105	0.75%
2024-04-17	5.18	5.30	5.15	5.30	4.54	qfq	35,653,141	186,490,899	1.92%
2024-04-16	5.23	5.28	5.17	5.20	4.45	qfq	40,658,250	212,609,322	-1.14%
2024-04-15	5.14	5.26	5.12	5.26	4.51	qfq	46,202,392	240,890,282	1.94%
2024-04-12	5.13	5.19	5.12	5.16	4.42	qfq	28,347,749	146,386,063	0.39%
2024-04-11	5.06	5.15	5.05	5.14	4.40	qfq	29,270,331	149,730,703	1.18%
2024-04-10	5.07	5.13	5.01	5.08	4.35	qfq	39,262,453	199,771,457	0.00%
2024-04-09	4.98	5.09	4.98	5.08	4.35	qfq	39,647,346	200,959,573	0.99%
2024-04-08	4.96	5.06	4.95	5.03	4.31	qfq	52,016,331	261,302,606	1.41%
2024-04-03	4.91	4.97	4.90	4.96	4.25	qfq	28,333,815	139,804,078	1.02%
2024-04-02	4.85	4.94	4.83	4.91	4.21	qfq	38,365,058	187,934,360	1.45%
2024-04-01	4.77	4.85	4.76	4.84	4.15	qfq	34,254,026	164,904,650	2.11%
2024-03-29	4.62	4.74	4.62	4.74	4.06	qfq	28,319,424	133,040,475	2.82%
2024-03-28	4.68	4.72	4.61	4.61	3.95	qfq	32,981,874	153,739,914	-2.12%
2024-03-27	4.68	4.74	4.66	4.71	4.03	qfq	27,593,116	130,177,766	0.43%
2024-03-26	4.71	4.75	4.66	4.69	4.02	qfq	28,741,166	135,163,947	-0.42%
2024-03-25	4.62	4.75	4.60	4.71	4.03	qfq	39,987,424	188,108,505	1.29%
2024-03-22	4.70	4.71	4.64	4.65	3.98	qfq	20,404,164	95,261,401	-1.27%
2024-03-21	4.70	4.74	4.67	4.71	4.03	qfq	25,145,743	118,258,287	0.21%
2024-03-20	4.68	4.71	4.66	4.70	4.03	qfq	20,038,118	93,966,376	0.21%
2024-03-19	4.75	4.75	4.68	4.69	4.02	qfq	25,531,150	120,185,332	-1.26%
2024-03-18	4.79	4.80	4.72	4.75	4.07	qfq	29,317,196	139,145,662	-0.42%
2024-03-15	4.70	4.80	4.70	4.77	4.09	qfq	27,246,368	129,015,846	1.27%
2024-03-14	4.76	4.79	4.69	4.71	4.03	qfq	25,272,812	119,781,426	-1.05%
2024-03-13	4.85	4.87	4.73	4.76	4.08	qfq	30,152,597	144,018,968	-2.26%
2024-03-12	4.93	4.94	4.83	4.87	4.17	qfq	36,027,472	175,537,870	-1.02%
2024-03-11	4.84	4.92	4.84	4.92	4.21	qfq	33,374,288	162,814,619	1.65%
2024-03-08	4.84	4.87	4.81	4.84	4.15	qfq	21,145,617	102,286,936	-0.21%
2024-03-07	4.87	4.89	4.84	4.85	4.15	qfq	28,603,486	139,108,501	-0.41%
2024-03-06	4.80	4.89	4.79	4.87	4.17	qfq	33,896,399	164,399,764	1.46%
2024-03-05	4.80	4.84	4.78	4.80	4.11	qfq	28,590,653	137,439,102	-0.41%
2024-03-04	4.85	4.86	4.76	4.82	4.13	qfq	31,228,543	149,799,367	-0.41%
2024-03-01	4.88	4.92	4.83	4.84	4.15	qfq	35,488,522	172,381,302	-1.22%
2024-02-29	4.83	4.92	4.83	4.90	4.20	qfq	36,535,507	178,386,287	1.24%
2024-02-28	4.91	4.96	4.84	4.84	4.15	qfq	40,404,682	198,560,666	-1.43%
2024-02-27	4.87	4.92	4.84	4.91	4.21	qfq	31,128,614	151,524,826	0.82%
2024-02-26	4.99	4.99	4.85	4.87	4.17	qfq	35,769,393	175,627,774	-2.21%
2024-02-23	5.00	5.01	4.93	4.98	4.27	qfq	35,924,428	178,501,653	-0.40%
2024-02-22	4.91	5.07	4.91	5.00	4.28	qfq	39,800,380	198,714,924	0.40%
2024-02-21	4.96	5.08	4.95	4.98	4.27	qfq	40,056,600	200,859,548	0.00%
2024-02-20	4.87	5.02	4.84	4.98	4.27	qfq	38,740,869	191,929,651	1.63%
2024-02-19	4.91	4.97	4.81	4.90	4.20	qfq	51,274,271	251,341,650	1.03%
2024-02-08	4.85	4.98	4.76	4.85	4.15	qfq	62,420,044	305,978,148	0.62%
2024-02-07	4.71	4.85	4.64	4.82	4.13	qfq	75,848,252	363,205,642	3.21%
2024-02-06	4.45	4.76	4.42	4.67	4.00	qfq	62,860,666	288,361,659	4.47%
2024-02-05	4.55	4.63	4.37	4.47	3.83	qfq	62,714,227	282,305,406	-3.04%
2024-02-02	4.73	4.76	4.53	4.61	3.95	qfq	47,352,981	221,017,050	-2.33%
2024-02-01	4.74	4.81	4.65	4.72	4.04	qfq	39,039,159	185,067,689	-1.46%
2024-01-31	4.82	4.87	4.74	4.79	4.10	qfq	38,353,903	184,680,028	-1.24%
2024-01-30	4.93	4.98	4.84	4.85	4.15	qfq	49,708,552	243,524,083	-2.41%
2024-01-29	5.00	5.04	4.95	4.97	4.26	qfq	43,637,162	217,896,205	-0.40%
2024-01-26	4.91	5.04	4.89	4.99	4.27	qfq	40,840,576	203,506,748	1.01%
2024-01-25	4.80	4.95	4.78	4.94	4.23	qfq	49,633,424	242,296,985	2.92%
2024-01-24	4.62	4.81	4.61	4.80	4.11	qfq	47,523,891	223,507,589	3.90%
2024-01-23	4.60	4.68	4.50	4.62	3.96	qfq	50,655,217	232,006,991	0.22%
2024-01-22	4.90	4.91	4.57	4.61	3.95	qfq	36,207,394	171,259,622	-5.92%
2024-01-19	4.91	4.96	4.87	4.90	4.20	qfq	25,976,871	127,769,682	-0.41%
2024-01-18	5.00	5.01	4.76	4.92	4.21	qfq	47,914,904	232,628,976	-1.80%
2024-01-17	5.04	5.09	4.99	5.01	4.29	qfq	26,107,015	131,836,635	-0.79%
2024-01-16	5.08	5.09	4.98	5.05	4.33	qfq	26,889,046	135,135,702	-0.59%
2024-01-15	5.00	5.09	4.97	5.08	4.35	qfq	27,765,859	140,438,759	1.60%
2024-01-12	4.97	5.05	4.97	5.00	4.28	qfq	22,613,389	113,509,959	0.40%
2024-01-11	5.02	5.05	4.96	4.98	4.27	qfq	33,534,685	167,970,106	-0.60%
2024-01-10	5.10	5.14	4.99	5.01	4.29	qfq	25,224,450	127,155,792	-1.38%
2024-01-09	5.08	5.12	5.00	5.08	4.35	qfq	32,615,083	165,034,137	-0.20%
2024-01-08	5.17	5.23	5.04	5.09	4.36	qfq	39,307,395	199,991,025	-1.93%
2024-01-05	5.15	5.28	5.12	5.19	4.45	qfq	45,959,537	239,632,850	0.58%
2024-01-04	5.05	5.28	5.01	5.16	4.42	qfq	55,264,283	284,307,013	2.18%
2024-01-03	4.98	5.06	4.97	5.05	4.33	qfq	25,432,889	127,843,072	1.41%
2024-01-02	4.85	5.04	4.84	4.98	4.27	qfq	30,753,629	152,376,607	2.89%
2023-12-29	4.82	4.86	4.80	4.84	4.15	qfq	19,841,249	95,813,561	0.41%
2023-12-28	4.88	4.89	4.77	4.82	4.13	qfq	35,220,054	170,055,526	-1.43%
2023-12-27	4.81	4.90	4.80	4.89	4.19	qfq	17,217,383	83,565,315	1.24%
2023-12-26	4.86	4.88	4.81	4.83	4.14	qfq	16,958,179	82,115,566	-0.41%
2023-12-25	4.89	4.90	4.81	4.85	4.15	qfq	18,299,084	88,689,994	-0.82%
2023-12-22	4.91	4.93	4.87	4.89	4.19	qfq	15,552,992	76,244,053	-0.61%
2023-12-21	4.94	4.96	4.88	4.92	4.21	qfq	24,144,116	118,727,030	-0.61%
2023-12-20	4.98	5.01	4.95	4.95	4.24	qfq	16,616,990	82,764,589	-0.80%
2023-12-19	4.99	5.02	4.96	4.99	4.27	qfq	16,993,340	84,708,921	-0.20%
2023-12-18	4.98	5.04	4.96	5.00	4.28	qfq	19,310,420	96,677,775	0.40%
2023-12-15	5.01	5.03	4.98	4.98	4.27	qfq	18,874,504	94,354,111	-0.20%
2023-12-14	5.06	5.07	4.99	4.99	4.27	qfq	19,977,085	100,236,292	-1.19%
2023-12-13	5.05	5.08	5.02	5.05	4.33	qfq	14,449,136	73,010,763	-0.39%
2023-12-12	5.05	5.12	5.03	5.07	4.34	qfq	30,912,730	156,843,112	0.00%
2023-12-11	4.89	5.07	4.88	5.07	4.34	qfq	63,109,220	314,509,890	3.68%
2023-12-08	4.96	5.04	4.89	4.89	4.19	qfq	65,084,145	324,275,096	-1.41%
2023-12-07	4.95	5.00	4.93	4.96	4.25	qfq	47,877,944	237,878,203	0.40%
2023-12-06	5.00	5.01	4.94	4.94	4.23	qfq	27,652,232	137,021,318	-1.20%
2023-12-05	5.03	5.06	4.99	5.00	4.28	qfq	25,822,740	129,816,766	-0.60%
2023-12-04	5.00	5.05	4.93	5.03	4.31	qfq	31,487,409	157,437,035	0.80%
2023-12-01	4.90	4.99	4.89	4.99	4.27	qfq	28,384,050	140,872,748	2.04%
2023-11-30	4.87	4.92	4.87	4.89	4.19	qfq	18,898,348	92,462,237	0.20%
2023-11-29	4.86	4.91	4.85	4.88	4.18	qfq	16,660,937	81,314,081	0.21%
2023-11-28	4.84	4.92	4.82	4.87	4.17	qfq	24,822,809	121,039,015	0.62%
2023-11-27	4.89	4.89	4.79	4.84	4.15	qfq	16,769,062	80,933,399	-0.62%
2023-11-24	4.84	4.88	4.83	4.87	4.17	qfq	15,945,452	77,354,582	0.41%
2023-11-23	4.80	4.86	4.80	4.85	4.15	qfq	16,254,527	78,541,585	1.04%
2023-11-22	4.83	4.87	4.79	4.80	4.11	qfq	15,695,989	75,793,874	-0.41%
2023-11-21	4.82	4.83	4.78	4.82	4.13	qfq	19,203,846	92,508,833	0.42%
2023-11-20	4.82	4.83	4.75	4.80	4.11	qfq	15,856,980	75,983,685	-0.21%
2023-11-17	4.83	4.87	4.81	4.81	4.12	qfq	12,750,599	61,653,914	-0.82%
2023-11-16	4.78	4.87	4.76	4.85	4.15	qfq	25,448,488	123,237,171	1.46%
2023-11-15	4.81	4.82	4.72	4.78	4.09	qfq	24,396,485	116,327,124	-0.21%
2023-11-14	4.75	4.81	4.73	4.79	4.10	qfq	19,234,000	91,975,300	1.05%
2023-11-13	4.71	4.75	4.65	4.74	4.06	qfq	14,170,614	66,556,387	0.85%
2023-11-10	4.68	4.73	4.65	4.70	4.03	qfq	15,639,285	73,399,324	0.64%
2023-11-09	4.74	4.74	4.66	4.67	4.00	qfq	17,077,176	80,059,073	-1.06%
2023-11-08	4.76	4.77	4.71	4.72	4.04	qfq	17,364,192	82,188,092	-1.26%
2023-11-07	4.77	4.82	4.72	4.78	4.09	qfq	18,372,375	87,740,617	-0.21%
2023-11-06	4.67	4.79	4.66	4.79	4.10	qfq	26,655,299	126,533,528	3.01%
2023-11-03	4.73	4.73	4.65	4.65	3.98	qfq	25,292,944	118,179,080	-1.48%
2023-11-02	4.78	4.79	4.70	4.72	4.04	qfq	20,396,745	96,601,997	-1.26%
2023-11-01	4.79	4.82	4.75	4.78	4.09	qfq	21,526,032	102,941,476	0.00%
2023-10-31	4.78	4.84	4.77	4.78	4.09	qfq	24,412,703	116,983,143	0.00%
2023-10-30	4.81	4.83	4.74	4.78	4.09	qfq	23,262,920	111,341,193	0.00%
2023-10-27	4.83	4.84	4.76	4.78	4.09	qfq	18,757,340	89,953,896	-1.24%
2023-10-26	4.78	4.86	4.76	4.84	4.15	qfq	17,488,906	84,425,372	1.04%
2023-10-25	4.88	4.89	4.78	4.79	4.10	qfq	18,800,346	90,660,997	-1.24%
2023-10-24	4.75	4.86	4.68	4.85	4.15	qfq	22,268,613	106,502,903	2.75%
2023-10-23	4.80	4.85	4.70	4.72	4.04	qfq	28,258,588	134,746,707	-2.07%
2023-10-20	4.81	4.84	4.78	4.82	4.13	qfq	16,339,491	78,523,898	-0.21%
2023-10-19	4.84	4.88	4.78	4.83	4.14	qfq	24,553,310	118,579,530	0.00%
2023-10-18	4.93	4.93	4.83	4.83	4.14	qfq	30,447,572	148,367,492	-2.03%
2023-10-17	4.85	4.94	4.84	4.93	4.22	qfq	30,363,008	149,025,024	1.44%
2023-10-16	4.84	4.88	4.78	4.86	4.16	qfq	25,091,303	121,354,158	0.41%
2023-10-13	4.78	4.86	4.75	4.84	4.15	qfq	29,012,167	140,142,189	1.04%
2023-10-12	4.66	4.81	4.65	4.79	4.10	qfq	34,921,539	166,039,503	3.01%
2023-10-11	4.73	4.77	4.65	4.65	3.98	qfq	24,190,590	113,288,671	-1.69%
2023-10-10	4.72	4.82	4.68	4.73	4.05	qfq	27,370,952	129,516,810	-0.21%
2023-10-09	4.63	4.76	4.57	4.74	4.06	qfq	37,992,237	177,899,410	1.94%
2023-09-28	4.64	4.69	4.62	4.65	3.98	qfq	17,009,392	79,108,674	0.22%
2023-09-27	4.65	4.70	4.63	4.64	3.97	qfq	17,526,744	81,668,355	-0.64%
2023-09-26	4.69	4.69	4.62	4.67	4.00	qfq	18,128,928	84,392,601	-0.43%
2023-09-25	4.69	4.75	4.65	4.69	4.02	qfq	35,012,503	165,043,357	0.64%
2023-09-22	4.64	4.67	4.61	4.66	3.99	qfq	20,064,269	93,118,212	0.87%
2023-09-21	4.70	4.70	4.62	4.62	3.96	qfq	22,992,158	107,056,865	-1.28%
2023-09-20	4.65	4.70	4.61	4.68	4.01	qfq	23,254,484	108,673,124	0.65%
2023-09-19	4.60	4.67	4.57	4.65	3.98	qfq	36,346,269	168,880,792	1.53%
2023-09-18	4.56	4.60	4.48	4.58	3.92	qfq	25,178,275	114,520,804	-0.43%
2023-09-15	4.59	4.61	4.54	4.60	3.94	qfq	18,979,090	86,949,567	0.22%
2023-09-14	4.57	4.60	4.53	4.59	3.93	qfq	16,885,009	77,226,721	0.88%
2023-09-13	4.60	4.60	4.53	4.55	3.90	qfq	11,390,618	51,940,241	-0.66%
2023-09-12	4.64	4.65	4.57	4.58	3.92	qfq	14,762,380	67,854,289	-1.29%
2023-09-11	4.61	4.66	4.58	4.64	3.97	qfq	25,382,280	117,352,603	0.87%
2023-09-08	4.59	4.63	4.54	4.60	3.94	qfq	17,578,820	80,563,557	0.44%
2023-09-07	4.59	4.65	4.57	4.58	3.92	qfq	20,584,551	94,805,307	0.00%
2023-09-06	4.56	4.61	4.52	4.58	3.92	qfq	15,309,806	69,966,706	0.66%
2023-09-05	4.61	4.61	4.53	4.55	3.90	qfq	17,582,940	80,207,975	-1.52%
2023-09-04	4.54	4.63	4.53	4.62	3.96	qfq	26,179,675	120,172,735	1.99%
2023-09-01	4.50	4.58	4.49	4.53	3.88	qfq	21,932,057	99,483,758	1.12%
2023-08-31	4.42	4.52	4.42	4.48	3.84	qfq	30,647,424	137,630,353	1.13%
2023-08-30	4.54	4.54	4.43	4.43	3.80	qfq	21,674,752	96,812,520	-2.42%
2023-08-29	4.50	4.58	4.43	4.54	3.89	qfq	36,876,172	166,124,113	0.22%
2023-08-28	4.73	4.77	4.52	4.53	3.88	qfq	52,613,604	243,164,086	1.80%
2023-08-25	4.40	4.49	4.38	4.45	3.81	qfq	17,503,460	77,763,858	1.14%
2023-08-24	4.42	4.51	4.40	4.40	3.77	qfq	20,908,074	92,868,727	-0.23%
2023-08-23	4.44	4.46	4.38	4.41	3.78	qfq	17,498,280	77,333,754	-0.90%
2023-08-22	4.49	4.49	4.40	4.45	3.81	qfq	26,846,593	119,267,615	-0.89%
2023-08-21	4.50	4.56	4.48	4.49	3.85	qfq	32,875,846	148,430,383	-0.22%
2023-08-18	4.57	4.58	4.49	4.50	3.86	qfq	21,195,053	96,076,547	-1.53%
2023-08-17	4.51	4.58	4.49	4.57	3.92	qfq	22,562,176	102,461,515	0.88%
2023-08-16	4.51	4.58	4.47	4.53	3.88	qfq	21,207,443	96,262,036	0.67%
2023-08-15	4.48	4.52	4.45	4.50	3.86	qfq	20,532,560	92,291,859	0.45%
2023-08-14	4.43	4.50	4.35	4.48	3.84	qfq	28,639,513	127,640,913	0.00%
2023-08-11	4.59	4.59	4.47	4.48	3.84	qfq	28,198,801	127,007,290	-2.18%
2023-08-10	4.57	4.59	4.53	4.58	3.92	qfq	22,307,895	101,845,535	0.22%
2023-08-09	4.58	4.60	4.54	4.57	3.92	qfq	23,257,926	106,271,754	-0.22%
2023-08-08	4.54	4.60	4.46	4.58	3.92	qfq	29,686,175	135,211,882	0.66%
2023-08-07	4.54	4.56	4.45	4.55	3.90	qfq	48,212,383	217,881,894	0.00%
2023-08-04	4.63	4.65	4.53	4.55	3.90	qfq	66,820,363	306,797,213	0.00%
2023-08-03	4.47	4.56	4.44	4.55	3.90	qfq	45,047,501	203,414,145	1.79%
2023-08-02	4.45	4.49	4.42	4.47	3.83	qfq	31,881,537	142,414,006	0.68%
2023-08-01	4.43	4.46	4.40	4.44	3.80	qfq	36,162,072	160,626,781	0.00%
2023-07-31	4.40	4.47	4.38	4.44	3.80	qfq	44,004,141	194,826,304	1.37%
2023-07-28	4.28	4.39	4.26	4.38	3.75	qfq	36,825,049	160,213,635	2.34%
2023-07-27	4.26	4.32	4.25	4.28	3.67	qfq	24,861,488	106,630,590	0.47%
2023-07-26	4.24	4.27	4.22	4.26	3.65	qfq	18,811,231	79,878,860	0.24%
2023-07-25	4.19	4.26	4.17	4.25	3.64	qfq	26,573,575	111,948,429	2.16%
2023-07-24	4.11	4.17	4.11	4.16	3.56	qfq	16,151,936	67,033,725	1.22%
2023-07-21	4.10	4.13	4.08	4.11	3.52	qfq	11,309,422	46,473,640	0.24%
2023-07-20	4.14	4.15	4.09	4.10	3.51	qfq	12,060,081	49,679,625	-0.97%
2023-07-19	4.12	4.14	4.09	4.14	3.55	qfq	10,910,360	44,924,481	0.73%
2023-07-18	4.12	4.15	4.10	4.11	3.52	qfq	11,262,466	46,353,844	-0.48%
2023-07-17	4.09	4.15	4.08	4.13	3.54	qfq	17,702,314	72,962,259	0.73%