SECURITY DETAIL · RAW DATA

重庆钢铁601005.SH

ASSECNYSTOCK

最近收盘价1.192026-07-17

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）139,930,200

成交额（元）168,201,000

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	1.19	1.22	1.18	1.19	1.19	qfq	139,930,200	168,201,000	0.00%
2026-07-16	1.19	1.21	1.18	1.19	1.19	qfq	80,085,200	95,402,806	-0.83%
2026-07-15	1.18	1.22	1.17	1.20	1.20	qfq	131,326,400	157,378,825	1.69%
2026-07-14	1.16	1.19	1.16	1.18	1.18	qfq	88,518,664	104,237,794	0.85%
2026-07-13	1.17	1.18	1.16	1.17	1.17	qfq	50,311,300	58,763,196	-0.85%
2026-07-10	1.16	1.19	1.15	1.18	1.18	qfq	96,529,801	113,274,412	1.72%
2026-07-09	1.16	1.17	1.15	1.16	1.16	qfq	40,515,202	46,914,113	0.00%
2026-07-08	1.16	1.17	1.15	1.16	1.16	qfq	39,433,600	45,774,918	-0.85%
2026-07-07	1.17	1.18	1.15	1.17	1.17	qfq	58,291,400	67,700,029	0.00%
2026-07-06	1.17	1.18	1.16	1.17	1.17	qfq	47,235,981	55,302,861	0.00%
2026-07-03	1.17	1.19	1.16	1.17	1.17	qfq	72,262,520	84,900,758	0.00%
2026-07-02	1.18	1.21	1.17	1.17	1.17	qfq	100,693,100	119,331,213	-1.68%
2026-07-01	1.16	1.20	1.15	1.19	1.19	qfq	117,508,600	138,707,512	2.59%
2026-06-30	1.15	1.19	1.15	1.16	1.16	qfq	102,920,504	119,906,247	0.87%
2026-06-29	1.14	1.16	1.12	1.15	1.15	qfq	88,655,675	101,459,315	0.88%
2026-06-26	1.16	1.16	1.13	1.14	1.14	qfq	77,262,400	88,376,866	-1.72%
2026-06-25	1.18	1.19	1.15	1.16	1.16	qfq	91,006,600	106,294,186	-2.52%
2026-06-24	1.21	1.21	1.18	1.19	1.19	qfq	78,388,800	93,488,235	-1.65%
2026-06-23	1.21	1.24	1.20	1.21	1.21	qfq	80,192,900	97,832,282	-0.82%
2026-06-22	1.22	1.23	1.18	1.22	1.22	qfq	104,620,475	126,039,701	-0.81%
2026-06-18	1.22	1.25	1.20	1.23	1.23	qfq	99,449,200	122,471,389	0.82%
2026-06-17	1.23	1.24	1.21	1.22	1.22	qfq	61,611,400	75,194,426	-1.61%
2026-06-16	1.26	1.26	1.22	1.24	1.24	qfq	142,377,714	175,809,347	-1.59%
2026-06-15	1.27	1.30	1.24	1.26	1.26	qfq	146,068,453	185,225,082	0.80%
2026-06-12	1.24	1.27	1.23	1.25	1.25	qfq	81,346,500	101,697,392	1.63%
2026-06-11	1.23	1.24	1.22	1.23	1.23	qfq	42,169,111	51,886,428	-0.81%
2026-06-10	1.25	1.26	1.22	1.24	1.24	qfq	56,028,400	69,371,730	-1.59%
2026-06-09	1.26	1.27	1.25	1.26	1.26	qfq	38,024,100	47,792,813	0.00%
2026-06-08	1.28	1.28	1.25	1.26	1.26	qfq	77,883,815	98,582,095	-2.33%
2026-06-05	1.29	1.31	1.28	1.29	1.29	qfq	62,037,500	80,380,992	0.00%
2026-06-04	1.29	1.30	1.28	1.29	1.29	qfq	49,649,025	64,008,797	-0.77%
2026-06-03	1.31	1.31	1.28	1.30	1.30	qfq	60,822,857	78,891,707	-0.76%
2026-06-02	1.32	1.32	1.30	1.31	1.31	qfq	52,552,800	68,797,464	-0.76%
2026-06-01	1.30	1.32	1.29	1.32	1.32	qfq	60,390,540	79,143,416	1.54%
2026-05-29	1.29	1.32	1.29	1.30	1.30	qfq	71,953,524	93,936,221	0.78%
2026-05-28	1.29	1.30	1.28	1.29	1.29	qfq	42,273,291	54,595,939	0.00%
2026-05-27	1.32	1.33	1.28	1.29	1.29	qfq	88,670,091	115,591,363	-2.27%
2026-05-26	1.33	1.34	1.32	1.32	1.32	qfq	40,717,508	53,921,923	-1.49%
2026-05-25	1.33	1.34	1.32	1.34	1.34	qfq	41,469,318	55,176,599	0.75%
2026-05-22	1.33	1.33	1.31	1.33	1.33	qfq	59,838,400	79,166,500	0.00%
2026-05-21	1.35	1.36	1.32	1.33	1.33	qfq	74,878,783	100,424,076	-0.75%
2026-05-20	1.37	1.37	1.34	1.34	1.34	qfq	64,946,188	87,665,644	-2.19%
2026-05-19	1.36	1.38	1.36	1.37	1.37	qfq	50,482,417	69,053,631	0.00%
2026-05-18	1.37	1.37	1.34	1.37	1.37	qfq	91,303,911	123,724,469	0.00%
2026-05-15	1.38	1.39	1.36	1.37	1.37	qfq	84,666,488	116,343,738	-0.72%
2026-05-14	1.40	1.41	1.38	1.38	1.38	qfq	75,189,967	104,540,339	-1.43%
2026-05-13	1.41	1.41	1.39	1.40	1.40	qfq	62,141,164	87,050,867	0.00%
2026-05-12	1.41	1.41	1.40	1.40	1.40	qfq	53,919,622	75,816,899	0.00%
2026-05-11	1.41	1.42	1.40	1.40	1.40	qfq	62,953,321	88,555,923	-0.71%
2026-05-08	1.40	1.42	1.40	1.41	1.41	qfq	62,138,700	87,623,911	0.00%
2026-05-07	1.41	1.42	1.40	1.41	1.41	qfq	55,766,000	78,604,874	0.00%
2026-05-06	1.40	1.42	1.40	1.41	1.41	qfq	63,184,454	88,898,089	0.71%
2026-04-30	1.40	1.41	1.39	1.40	1.40	qfq	60,984,500	85,485,188	-0.71%
2026-04-29	1.39	1.42	1.39	1.41	1.41	qfq	82,599,701	116,264,960	1.44%
2026-04-28	1.38	1.40	1.38	1.39	1.39	qfq	43,000,300	59,717,407	0.72%
2026-04-27	1.39	1.40	1.38	1.38	1.38	qfq	40,930,110	56,724,708	-1.43%
2026-04-24	1.39	1.40	1.38	1.40	1.40	qfq	64,577,900	89,745,876	0.00%
2026-04-23	1.40	1.41	1.39	1.40	1.40	qfq	56,427,746	78,810,101	0.00%
2026-04-22	1.40	1.41	1.39	1.40	1.40	qfq	39,332,158	55,119,617	0.00%
2026-04-21	1.41	1.41	1.40	1.40	1.40	qfq	32,575,800	45,682,050	-0.71%
2026-04-20	1.41	1.42	1.40	1.41	1.41	qfq	63,847,900	89,919,812	0.00%
2026-04-17	1.41	1.42	1.40	1.41	1.41	qfq	54,394,700	76,530,458	0.00%
2026-04-16	1.40	1.42	1.40	1.41	1.41	qfq	47,884,600	67,502,774	0.71%
2026-04-15	1.42	1.43	1.40	1.40	1.40	qfq	62,224,100	88,019,266	-1.41%
2026-04-14	1.41	1.42	1.40	1.42	1.42	qfq	64,707,200	91,313,429	0.71%
2026-04-13	1.40	1.42	1.40	1.41	1.41	qfq	59,916,844	84,507,406	0.00%
2026-04-10	1.40	1.42	1.40	1.41	1.41	qfq	58,932,758	83,127,592	0.71%
2026-04-09	1.42	1.43	1.40	1.40	1.40	qfq	90,028,200	127,108,835	-2.10%
2026-04-08	1.42	1.44	1.41	1.43	1.43	qfq	99,642,999	141,962,577	2.14%
2026-04-07	1.39	1.41	1.39	1.40	1.40	qfq	42,074,100	58,906,224	0.72%
2026-04-03	1.42	1.42	1.38	1.39	1.39	qfq	73,477,100	102,478,230	-1.42%
2026-04-02	1.43	1.43	1.40	1.41	1.41	qfq	97,944,151	138,416,644	-1.40%
2026-04-01	1.44	1.45	1.42	1.43	1.43	qfq	86,957,700	124,428,352	0.70%
2026-03-31	1.43	1.46	1.42	1.42	1.42	qfq	115,140,300	165,450,654	-1.39%
2026-03-30	1.42	1.45	1.41	1.44	1.44	qfq	96,783,400	138,415,837	0.70%
2026-03-27	1.41	1.44	1.40	1.43	1.43	qfq	101,751,200	145,007,263	0.70%
2026-03-26	1.46	1.46	1.42	1.42	1.42	qfq	139,354,721	199,993,483	-2.74%
2026-03-25	1.41	1.46	1.41	1.46	1.46	qfq	165,082,958	237,093,515	3.55%
2026-03-24	1.40	1.42	1.37	1.41	1.41	qfq	173,530,377	242,991,937	2.17%
2026-03-23	1.43	1.43	1.37	1.38	1.38	qfq	220,891,129	309,717,181	-4.83%
2026-03-20	1.48	1.49	1.44	1.45	1.45	qfq	207,560,192	303,839,229	-2.03%
2026-03-19	1.52	1.53	1.47	1.48	1.48	qfq	253,348,953	379,482,152	-3.27%
2026-03-18	1.55	1.57	1.52	1.53	1.53	qfq	251,744,948	387,401,568	-1.92%
2026-03-17	1.53	1.61	1.53	1.56	1.56	qfq	332,477,446	523,054,717	1.96%
2026-03-16	1.59	1.60	1.53	1.53	1.53	qfq	283,184,450	439,222,826	-3.77%
2026-03-13	1.58	1.64	1.57	1.59	1.59	qfq	359,765,904	577,025,248	0.63%
2026-03-12	1.55	1.60	1.54	1.58	1.58	qfq	289,677,117	456,856,824	1.94%
2026-03-11	1.55	1.56	1.52	1.55	1.55	qfq	166,858,300	256,740,851	0.00%
2026-03-10	1.58	1.58	1.54	1.55	1.55	qfq	138,892,139	216,101,322	-1.27%
2026-03-09	1.56	1.59	1.55	1.57	1.57	qfq	151,126,502	236,871,513	0.00%
2026-03-06	1.55	1.58	1.52	1.57	1.57	qfq	205,310,902	319,717,536	1.29%
2026-03-05	1.57	1.59	1.54	1.55	1.55	qfq	227,555,900	354,593,396	-0.64%
2026-03-04	1.55	1.59	1.54	1.56	1.56	qfq	176,161,992	275,217,131	0.00%
2026-03-03	1.63	1.64	1.55	1.56	1.56	qfq	220,701,501	350,442,327	-4.29%
2026-03-02	1.62	1.65	1.59	1.63	1.63	qfq	258,566,015	419,013,768	-0.61%
2026-02-27	1.61	1.68	1.60	1.64	1.64	qfq	345,299,208	566,001,255	1.86%
2026-02-26	1.61	1.68	1.60	1.61	1.61	qfq	400,958,570	655,062,917	0.63%
2026-02-25	1.53	1.68	1.52	1.60	1.60	qfq	573,476,503	930,452,530	4.58%
2026-02-24	1.51	1.54	1.51	1.53	1.53	qfq	133,926,048	204,430,441	2.00%
2026-02-13	1.53	1.54	1.50	1.50	1.50	qfq	138,567,600	209,974,646	-2.60%
2026-02-12	1.52	1.56	1.49	1.54	1.54	qfq	258,758,936	395,969,177	1.32%
2026-02-11	1.49	1.53	1.48	1.52	1.52	qfq	178,693,336	270,051,176	2.01%
2026-02-10	1.51	1.52	1.49	1.49	1.49	qfq	113,779,100	170,633,001	-1.32%
2026-02-09	1.49	1.52	1.49	1.51	1.51	qfq	157,381,435	237,085,578	2.03%
2026-02-06	1.48	1.49	1.46	1.48	1.48	qfq	103,534,202	153,052,885	-0.67%
2026-02-05	1.50	1.50	1.47	1.49	1.49	qfq	161,870,801	240,906,163	-0.67%
2026-02-04	1.46	1.51	1.45	1.50	1.50	qfq	194,861,310	288,868,279	2.74%
2026-02-03	1.45	1.47	1.45	1.46	1.46	qfq	137,348,300	200,425,336	1.39%
2026-02-02	1.53	1.54	1.44	1.44	1.44	qfq	233,950,593	346,359,112	-6.49%
2026-01-30	1.56	1.57	1.49	1.54	1.54	qfq	325,787,800	497,326,646	-2.53%
2026-01-29	1.56	1.60	1.54	1.58	1.58	qfq	333,442,291	524,092,600	1.28%
2026-01-28	1.52	1.58	1.51	1.56	1.56	qfq	267,158,358	414,570,699	1.96%
2026-01-27	1.56	1.58	1.51	1.53	1.53	qfq	276,073,506	424,226,922	-2.55%
2026-01-26	1.53	1.64	1.53	1.57	1.57	qfq	473,110,060	743,390,535	1.95%
2026-01-23	1.50	1.55	1.48	1.54	1.54	qfq	266,998,607	404,962,882	2.67%
2026-01-22	1.45	1.50	1.45	1.50	1.50	qfq	215,796,735	318,867,935	3.45%
2026-01-21	1.45	1.46	1.44	1.45	1.45	qfq	111,611,029	161,800,956	-0.68%
2026-01-20	1.43	1.47	1.43	1.46	1.46	qfq	166,933,005	241,327,153	2.10%
2026-01-19	1.42	1.44	1.41	1.43	1.43	qfq	88,767,190	126,858,969	0.00%
2026-01-16	1.47	1.47	1.43	1.43	1.43	qfq	196,323,300	284,849,289	-3.38%
2026-01-15	1.50	1.51	1.47	1.48	1.48	qfq	135,503,807	201,527,926	-1.99%
2026-01-14	1.51	1.55	1.50	1.51	1.51	qfq	222,609,100	338,849,983	0.00%
2026-01-13	1.53	1.54	1.50	1.51	1.51	qfq	185,445,211	281,863,745	-1.31%
2026-01-12	1.50	1.53	1.50	1.53	1.53	qfq	155,374,574	235,962,553	2.00%
2026-01-09	1.50	1.53	1.49	1.50	1.50	qfq	140,469,800	211,414,428	0.00%
2026-01-08	1.49	1.51	1.48	1.50	1.50	qfq	124,087,550	185,809,188	0.00%
2026-01-07	1.49	1.50	1.47	1.50	1.50	qfq	138,806,464	206,579,361	0.67%
2026-01-06	1.46	1.49	1.45	1.49	1.49	qfq	141,925,200	209,457,953	2.05%
2026-01-05	1.47	1.47	1.45	1.46	1.46	qfq	84,299,920	123,159,869	0.00%
2025-12-31	1.48	1.48	1.46	1.46	1.46	qfq	52,003,500	76,234,834	-0.68%
2025-12-30	1.48	1.49	1.46	1.47	1.47	qfq	96,960,561	143,102,780	-1.34%
2025-12-29	1.48	1.50	1.48	1.49	1.49	qfq	122,730,810	182,867,086	0.68%
2025-12-26	1.47	1.49	1.47	1.48	1.48	qfq	89,356,720	132,159,624	0.68%
2025-12-25	1.47	1.48	1.46	1.47	1.47	qfq	47,809,455	70,315,948	0.00%
2025-12-24	1.47	1.48	1.46	1.47	1.47	qfq	91,860,900	134,614,509	0.00%
2025-12-23	1.49	1.50	1.47	1.47	1.47	qfq	99,865,435	147,545,456	-1.34%
2025-12-22	1.48	1.51	1.47	1.49	1.49	qfq	109,550,800	163,401,676	0.68%
2025-12-19	1.45	1.48	1.45	1.48	1.48	qfq	133,828,056	196,510,650	2.07%
2025-12-18	1.45	1.47	1.45	1.45	1.45	qfq	85,237,262	124,177,427	-0.68%
2025-12-17	1.46	1.47	1.44	1.46	1.46	qfq	132,318,905	192,533,128	-0.68%
2025-12-16	1.48	1.49	1.46	1.47	1.47	qfq	110,613,410	162,390,770	-0.68%
2025-12-15	1.48	1.50	1.47	1.48	1.48	qfq	140,398,465	208,287,665	0.68%
2025-12-12	1.48	1.50	1.47	1.47	1.47	qfq	82,212,700	121,806,286	-0.68%
2025-12-11	1.49	1.50	1.47	1.48	1.48	qfq	67,812,600	100,372,494	-0.67%
2025-12-10	1.46	1.50	1.46	1.49	1.49	qfq	147,691,920	219,377,213	2.05%
2025-12-09	1.49	1.49	1.46	1.46	1.46	qfq	140,546,300	207,536,710	-2.01%
2025-12-08	1.48	1.50	1.47	1.49	1.49	qfq	108,042,666	160,529,779	0.68%
2025-12-05	1.44	1.49	1.44	1.48	1.48	qfq	216,868,995	318,544,328	2.07%
2025-12-04	1.45	1.46	1.43	1.45	1.45	qfq	122,737,292	177,333,641	0.00%
2025-12-03	1.46	1.47	1.44	1.45	1.45	qfq	116,630,694	169,396,827	-0.68%
2025-12-02	1.47	1.47	1.44	1.46	1.46	qfq	151,896,579	221,056,293	-0.68%
2025-12-01	1.45	1.48	1.44	1.47	1.47	qfq	137,130,974	200,627,466	1.38%
2025-11-28	1.43	1.47	1.42	1.45	1.45	qfq	184,763,790	266,646,872	0.69%
2025-11-27	1.44	1.45	1.43	1.44	1.44	qfq	118,604,300	170,731,321	0.00%
2025-11-26	1.43	1.46	1.43	1.44	1.44	qfq	152,474,400	220,119,483	0.70%
2025-11-25	1.44	1.45	1.43	1.43	1.43	qfq	150,486,001	216,734,609	-0.69%
2025-11-24	1.44	1.45	1.42	1.44	1.44	qfq	194,268,782	278,669,884	0.00%
2025-11-21	1.50	1.50	1.43	1.44	1.44	qfq	263,317,262	384,882,088	-4.64%
2025-11-20	1.52	1.53	1.50	1.51	1.51	qfq	173,626,200	262,733,377	0.00%
2025-11-19	1.54	1.55	1.51	1.51	1.51	qfq	183,395,600	279,152,067	-2.58%
2025-11-18	1.63	1.64	1.53	1.55	1.55	qfq	310,487,700	486,920,550	-4.91%
2025-11-17	1.64	1.67	1.62	1.63	1.63	qfq	177,672,962	290,727,124	-0.61%
2025-11-14	1.58	1.66	1.58	1.64	1.64	qfq	366,702,978	597,552,451	3.14%
2025-11-13	1.57	1.60	1.56	1.59	1.59	qfq	196,479,431	311,255,205	1.27%
2025-11-12	1.60	1.60	1.55	1.57	1.57	qfq	195,059,982	306,956,721	-1.88%
2025-11-11	1.57	1.61	1.56	1.60	1.60	qfq	261,738,618	415,685,604	1.91%
2025-11-10	1.58	1.59	1.56	1.57	1.57	qfq	190,748,303	299,977,605	-0.63%
2025-11-07	1.56	1.61	1.56	1.58	1.58	qfq	331,842,601	525,646,977	1.28%
2025-11-06	1.55	1.58	1.53	1.56	1.56	qfq	251,914,750	391,760,963	0.65%
2025-11-05	1.51	1.56	1.51	1.55	1.55	qfq	243,126,750	374,890,928	1.97%
2025-11-04	1.53	1.56	1.51	1.52	1.52	qfq	164,071,400	251,911,483	-1.30%
2025-11-03	1.52	1.55	1.52	1.54	1.54	qfq	164,606,301	252,573,861	1.32%
2025-10-31	1.52	1.53	1.51	1.52	1.52	qfq	126,606,720	192,613,438	0.00%
2025-10-30	1.51	1.54	1.51	1.52	1.52	qfq	207,001,966	315,524,824	0.00%
2025-10-29	1.51	1.52	1.50	1.52	1.52	qfq	112,165,272	169,302,839	0.00%
2025-10-28	1.53	1.53	1.51	1.52	1.52	qfq	140,973,220	214,028,861	-0.65%
2025-10-27	1.52	1.55	1.52	1.53	1.53	qfq	214,914,785	329,434,729	0.66%
2025-10-24	1.57	1.58	1.51	1.52	1.52	qfq	258,890,619	397,480,056	-3.18%
2025-10-23	1.56	1.57	1.53	1.57	1.57	qfq	178,807,200	276,980,603	0.64%
2025-10-22	1.55	1.58	1.54	1.56	1.56	qfq	199,708,199	311,317,597	0.65%
2025-10-21	1.52	1.56	1.51	1.55	1.55	qfq	212,703,578	326,257,974	1.97%
2025-10-20	1.51	1.53	1.50	1.52	1.52	qfq	124,913,600	188,936,142	1.33%
2025-10-17	1.51	1.54	1.49	1.50	1.50	qfq	193,264,410	292,531,374	-0.66%
2025-10-16	1.54	1.55	1.50	1.51	1.51	qfq	160,420,899	243,341,936	-2.58%
2025-10-15	1.54	1.58	1.53	1.55	1.55	qfq	184,822,378	286,806,153	0.65%
2025-10-14	1.58	1.60	1.53	1.54	1.54	qfq	213,412,100	334,870,635	-2.53%
2025-10-13	1.52	1.58	1.51	1.58	1.58	qfq	213,891,400	331,105,760	1.28%
2025-10-10	1.54	1.59	1.53	1.56	1.56	qfq	282,083,464	441,905,965	1.30%
2025-10-09	1.49	1.54	1.49	1.54	1.54	qfq	224,992,416	342,149,772	4.05%
2025-09-30	1.46	1.50	1.46	1.48	1.48	qfq	128,307,920	190,266,628	0.68%
2025-09-29	1.45	1.49	1.43	1.47	1.47	qfq	148,295,003	216,413,957	1.38%
2025-09-26	1.45	1.47	1.45	1.45	1.45	qfq	97,365,975	141,776,138	-0.68%
2025-09-25	1.47	1.49	1.45	1.46	1.46	qfq	140,573,002	205,979,441	-0.68%
2025-09-24	1.47	1.48	1.45	1.47	1.47	qfq	124,114,300	182,376,873	-0.68%
2025-09-23	1.51	1.51	1.45	1.48	1.48	qfq	238,301,800	353,026,752	-3.27%
2025-09-22	1.52	1.60	1.48	1.53	1.53	qfq	315,190,475	480,276,709	0.00%
2025-09-19	1.58	1.64	1.52	1.53	1.53	qfq	327,068,200	512,924,491	-3.16%
2025-09-18	1.57	1.64	1.56	1.58	1.58	qfq	396,314,810	636,143,075	0.64%
2025-09-17	1.57	1.58	1.54	1.57	1.57	qfq	237,456,009	370,485,422	-0.63%
2025-09-16	1.54	1.58	1.53	1.58	1.58	qfq	364,454,054	568,575,393	2.60%
2025-09-15	1.50	1.54	1.49	1.54	1.54	qfq	335,819,119	510,074,937	2.67%
2025-09-12	1.46	1.52	1.45	1.50	1.50	qfq	361,738,669	539,128,333	3.45%
2025-09-11	1.45	1.46	1.43	1.45	1.45	qfq	105,600,488	152,384,630	0.69%
2025-09-10	1.45	1.46	1.44	1.44	1.44	qfq	56,978,750	82,403,227	-0.69%
2025-09-09	1.46	1.47	1.44	1.45	1.45	qfq	121,055,678	176,204,906	-0.68%
2025-09-08	1.44	1.47	1.43	1.46	1.46	qfq	126,130,278	183,108,239	2.10%
2025-09-05	1.43	1.44	1.41	1.43	1.43	qfq	126,925,000	181,016,153	0.00%
2025-09-04	1.44	1.45	1.42	1.43	1.43	qfq	138,981,500	199,081,247	0.00%
2025-09-03	1.47	1.48	1.43	1.43	1.43	qfq	140,066,700	203,417,308	-3.38%
2025-09-02	1.47	1.49	1.45	1.48	1.48	qfq	198,493,306	292,517,672	0.68%
2025-09-01	1.45	1.48	1.44	1.47	1.47	qfq	146,881,923	214,754,538	1.38%
2025-08-29	1.45	1.47	1.44	1.45	1.45	qfq	119,876,057	174,602,486	-0.68%
2025-08-28	1.45	1.47	1.42	1.46	1.46	qfq	183,704,152	265,903,432	0.69%
2025-08-27	1.50	1.51	1.45	1.45	1.45	qfq	247,327,097	366,142,033	-3.97%
2025-08-26	1.51	1.52	1.50	1.51	1.51	qfq	179,426,246	270,644,549	-0.66%
2025-08-25	1.50	1.54	1.49	1.52	1.52	qfq	345,765,189	524,895,161	1.33%
2025-08-22	1.51	1.52	1.48	1.50	1.50	qfq	156,988,944	234,423,175	-0.66%
2025-08-21	1.50	1.52	1.50	1.51	1.51	qfq	159,528,337	240,798,926	0.00%
2025-08-20	1.51	1.53	1.49	1.51	1.51	qfq	171,924,768	259,765,957	0.00%
2025-08-19	1.50	1.52	1.49	1.51	1.51	qfq	115,465,000	173,635,359	0.00%
2025-08-18	1.50	1.52	1.49	1.51	1.51	qfq	115,786,100	174,298,946	0.67%
2025-08-15	1.48	1.51	1.47	1.50	1.50	qfq	92,004,637	137,534,288	0.67%
2025-08-14	1.53	1.54	1.48	1.49	1.49	qfq	153,923,402	231,022,679	-2.61%
2025-08-13	1.54	1.56	1.52	1.53	1.53	qfq	112,540,501	173,085,633	-0.65%
2025-08-12	1.56	1.56	1.53	1.54	1.54	qfq	117,979,700	182,255,569	-1.28%
2025-08-11	1.56	1.58	1.55	1.56	1.56	qfq	150,738,005	235,456,282	0.65%
2025-08-08	1.53	1.57	1.52	1.55	1.55	qfq	166,329,112	257,359,684	1.31%
2025-08-07	1.53	1.54	1.50	1.53	1.53	qfq	143,741,002	218,696,588	-0.65%
2025-08-06	1.54	1.55	1.52	1.54	1.54	qfq	116,197,907	178,259,477	-0.65%
2025-08-05	1.53	1.56	1.52	1.55	1.55	qfq	113,326,900	175,054,755	1.31%
2025-08-04	1.52	1.54	1.50	1.53	1.53	qfq	149,476,650	226,716,243	-0.65%
2025-08-01	1.54	1.56	1.53	1.54	1.54	qfq	122,744,350	189,733,525	-0.65%
2025-07-31	1.61	1.62	1.53	1.55	1.55	qfq	300,324,450	468,148,027	-5.49%
2025-07-30	1.59	1.66	1.58	1.64	1.64	qfq	386,470,825	629,823,461	3.80%
2025-07-29	1.54	1.59	1.53	1.58	1.58	qfq	222,763,767	346,502,915	2.60%
2025-07-28	1.57	1.58	1.53	1.54	1.54	qfq	199,252,323	307,796,138	-2.53%
2025-07-25	1.64	1.68	1.57	1.58	1.58	qfq	338,700,800	542,852,191	-3.66%
2025-07-24	1.60	1.67	1.58	1.64	1.64	qfq	458,054,199	749,659,248	2.50%
2025-07-23	1.68	1.79	1.59	1.60	1.60	qfq	760,321,685	1,274,765,041	-3.03%
2025-07-22	1.59	1.66	1.55	1.65	1.65	qfq	685,629,851	1,102,392,831	5.10%
2025-07-21	1.49	1.57	1.49	1.57	1.57	qfq	436,761,996	676,428,837	9.79%
2025-07-18	1.43	1.45	1.42	1.43	1.43	qfq	159,855,500	229,394,724	0.00%
2025-07-17	1.40	1.44	1.39	1.43	1.43	qfq	171,427,400	243,468,784	2.14%
2025-07-16	1.41	1.42	1.39	1.40	1.40	qfq	147,302,400	205,871,374	-0.71%
2025-07-15	1.45	1.47	1.40	1.41	1.41	qfq	198,606,424	283,892,938	-3.42%
2025-07-14	1.45	1.50	1.44	1.46	1.46	qfq	269,904,360	396,099,520	-0.68%
2025-07-11	1.45	1.53	1.44	1.47	1.47	qfq	400,445,560	591,508,923	1.38%
2025-07-10	1.43	1.46	1.42	1.45	1.45	qfq	295,964,942	426,191,149	2.11%
2025-07-09	1.41	1.45	1.41	1.42	1.42	qfq	333,141,759	477,703,779	-0.70%
2025-07-08	1.38	1.45	1.35	1.43	1.43	qfq	397,512,301	557,562,783	3.62%
2025-07-07	1.39	1.40	1.36	1.38	1.38	qfq	311,408,516	430,407,299	-2.13%
2025-07-04	1.41	1.52	1.40	1.41	1.41	qfq	526,826,177	763,846,905	-3.42%
2025-07-03	1.43	1.54	1.37	1.46	1.46	qfq	774,970,707	1,116,151,785	3.55%
2025-07-02	1.28	1.41	1.27	1.41	1.41	qfq	474,905,567	651,487,921	10.16%
2025-07-01	1.28	1.29	1.27	1.28	1.28	qfq	65,175,034	83,329,297	0.79%
2025-06-30	1.28	1.28	1.27	1.27	1.27	qfq	33,081,801	42,161,703	0.00%
2025-06-27	1.28	1.29	1.27	1.27	1.27	qfq	78,965,501	101,059,072	0.00%
2025-06-26	1.28	1.29	1.27	1.27	1.27	qfq	43,577,892	55,705,658	-0.78%
2025-06-25	1.27	1.29	1.27	1.28	1.28	qfq	64,492,580	82,501,906	0.79%
2025-06-24	1.26	1.28	1.26	1.27	1.27	qfq	38,246,701	48,653,987	0.79%
2025-06-23	1.25	1.27	1.24	1.26	1.26	qfq	36,398,900	45,746,918	0.80%
2025-06-20	1.26	1.27	1.25	1.25	1.25	qfq	31,602,404	39,773,722	-0.79%
2025-06-19	1.27	1.28	1.26	1.26	1.26	qfq	58,564,526	74,074,861	-0.79%
2025-06-18	1.29	1.30	1.27	1.27	1.27	qfq	48,569,056	62,208,093	-1.55%
2025-06-17	1.27	1.30	1.27	1.29	1.29	qfq	117,184,522	150,964,124	0.78%
2025-06-16	1.26	1.28	1.26	1.28	1.28	qfq	43,981,500	55,894,015	0.79%
2025-06-13	1.28	1.28	1.27	1.27	1.27	qfq	33,871,567	43,100,619	-0.78%
2025-06-12	1.29	1.29	1.27	1.28	1.28	qfq	32,287,700	41,319,767	-0.78%
2025-06-11	1.28	1.29	1.27	1.29	1.29	qfq	52,286,500	67,006,060	1.57%
2025-06-10	1.29	1.29	1.26	1.27	1.27	qfq	56,707,500	72,373,277	-0.78%
2025-06-09	1.27	1.29	1.27	1.28	1.28	qfq	60,052,558	76,841,750	0.79%
2025-06-06	1.27	1.29	1.26	1.27	1.27	qfq	84,086,257	107,671,852	0.79%
2025-06-05	1.28	1.28	1.26	1.26	1.26	qfq	42,907,700	54,506,146	-1.56%
2025-06-04	1.26	1.28	1.26	1.28	1.28	qfq	42,727,701	54,307,368	0.79%
2025-06-03	1.27	1.28	1.26	1.27	1.27	qfq	56,384,500	71,326,754	-0.78%
2025-05-30	1.28	1.29	1.27	1.28	1.28	qfq	28,162,601	35,962,561	0.00%
2025-05-29	1.28	1.29	1.27	1.28	1.28	qfq	34,414,792	44,102,054	0.79%
2025-05-28	1.28	1.29	1.27	1.27	1.27	qfq	22,323,400	28,504,301	-0.78%
2025-05-27	1.28	1.29	1.27	1.28	1.28	qfq	41,275,099	52,778,987	0.00%
2025-05-26	1.29	1.29	1.27	1.28	1.28	qfq	62,380,300	79,871,166	-0.78%
2025-05-23	1.30	1.32	1.29	1.29	1.29	qfq	82,015,802	106,892,638	-0.77%
2025-05-22	1.31	1.32	1.30	1.30	1.30	qfq	35,683,711	46,669,118	-0.76%
2025-05-21	1.31	1.32	1.30	1.31	1.31	qfq	42,905,249	56,240,535	-0.76%
2025-05-20	1.31	1.32	1.31	1.32	1.32	qfq	27,270,149	35,871,374	0.76%
2025-05-19	1.30	1.32	1.29	1.31	1.31	qfq	74,737,800	97,907,922	1.55%
2025-05-16	1.30	1.31	1.29	1.29	1.29	qfq	36,533,800	47,389,547	-0.77%
2025-05-15	1.30	1.32	1.30	1.30	1.30	qfq	49,323,100	64,567,092	-0.76%
2025-05-14	1.30	1.32	1.29	1.31	1.31	qfq	75,864,248	99,067,341	0.77%
2025-05-13	1.30	1.31	1.29	1.30	1.30	qfq	42,054,400	54,754,658	0.00%
2025-05-12	1.30	1.31	1.29	1.30	1.30	qfq	73,012,600	94,886,639	0.00%
2025-05-09	1.32	1.37	1.30	1.30	1.30	qfq	120,828,802	159,870,348	0.00%
2025-05-08	1.30	1.31	1.29	1.30	1.30	qfq	50,647,010	65,879,240	-0.76%
2025-05-07	1.31	1.32	1.29	1.31	1.31	qfq	80,454,800	104,871,856	0.77%
2025-05-06	1.28	1.30	1.27	1.30	1.30	qfq	54,433,600	70,241,535	1.56%
2025-04-30	1.27	1.28	1.27	1.28	1.28	qfq	30,020,568	38,302,547	0.00%
2025-04-29	1.28	1.30	1.27	1.28	1.28	qfq	73,398,800	94,244,550	0.79%
2025-04-28	1.28	1.29	1.27	1.27	1.27	qfq	58,087,400	74,299,417	-0.78%
2025-04-25	1.26	1.29	1.26	1.28	1.28	qfq	72,951,692	93,234,115	0.79%
2025-04-24	1.27	1.28	1.26	1.27	1.27	qfq	35,241,900	44,717,571	0.00%
2025-04-23	1.28	1.29	1.27	1.27	1.27	qfq	30,489,592	38,927,396	0.00%
2025-04-22	1.28	1.29	1.26	1.27	1.27	qfq	36,048,505	45,862,597	-0.78%
2025-04-21	1.27	1.29	1.26	1.28	1.28	qfq	56,451,100	72,192,848	0.79%
2025-04-18	1.25	1.29	1.24	1.27	1.27	qfq	83,302,200	105,148,033	1.60%
2025-04-17	1.24	1.26	1.24	1.25	1.25	qfq	33,759,600	42,265,762	0.00%
2025-04-16	1.25	1.26	1.23	1.25	1.25	qfq	51,826,700	64,448,620	0.00%
2025-04-15	1.27	1.28	1.25	1.25	1.25	qfq	33,330,901	41,945,682	-1.57%
2025-04-14	1.26	1.28	1.26	1.27	1.27	qfq	64,618,005	82,048,600	0.79%
2025-04-11	1.24	1.27	1.24	1.26	1.26	qfq	72,981,700	91,727,787	0.80%
2025-04-10	1.25	1.27	1.25	1.25	1.25	qfq	92,254,749	116,181,804	0.81%
2025-04-09	1.20	1.25	1.15	1.24	1.24	qfq	135,677,794	163,449,608	1.64%
2025-04-08	1.19	1.23	1.19	1.22	1.22	qfq	106,216,135	129,142,679	1.67%
2025-04-07	1.29	1.30	1.20	1.20	1.20	qfq	131,748,850	162,373,686	-9.77%
2025-04-03	1.31	1.33	1.31	1.33	1.33	qfq	45,056,701	59,482,095	0.76%
2025-04-02	1.32	1.33	1.31	1.32	1.32	qfq	34,758,600	45,851,695	0.00%
2025-04-01	1.30	1.33	1.30	1.32	1.32	qfq	52,973,301	69,754,693	1.54%
2025-03-31	1.32	1.33	1.29	1.30	1.30	qfq	72,447,194	94,793,523	-2.26%
2025-03-28	1.35	1.36	1.33	1.33	1.33	qfq	80,443,913	107,614,943	-1.48%
2025-03-27	1.36	1.36	1.35	1.35	1.35	qfq	46,696,400	63,214,316	-0.74%
2025-03-26	1.36	1.37	1.35	1.36	1.36	qfq	56,822,300	77,335,297	0.00%
2025-03-25	1.36	1.38	1.35	1.36	1.36	qfq	99,656,386	135,877,202	-0.73%
2025-03-24	1.37	1.39	1.35	1.37	1.37	qfq	165,705,701	226,527,131	0.00%
2025-03-21	1.37	1.39	1.36	1.37	1.37	qfq	112,006,000	154,266,722	0.00%
2025-03-20	1.37	1.39	1.36	1.37	1.37	qfq	87,418,910	120,382,070	0.00%
2025-03-19	1.38	1.38	1.36	1.37	1.37	qfq	59,129,301	81,055,749	-0.72%
2025-03-18	1.40	1.40	1.37	1.38	1.38	qfq	86,214,901	119,095,635	-0.72%
2025-03-17	1.39	1.41	1.38	1.39	1.39	qfq	129,498,001	180,815,608	0.00%
2025-03-14	1.37	1.39	1.36	1.39	1.39	qfq	118,013,751	162,391,823	1.46%
2025-03-13	1.36	1.37	1.35	1.37	1.37	qfq	76,755,151	104,430,285	0.74%
2025-03-12	1.37	1.38	1.36	1.36	1.36	qfq	64,632,583	88,489,667	-0.73%
2025-03-11	1.36	1.37	1.35	1.37	1.37	qfq	65,345,400	88,924,077	0.00%
2025-03-10	1.38	1.39	1.36	1.37	1.37	qfq	79,506,483	109,095,337	-0.72%
2025-03-07	1.37	1.39	1.36	1.38	1.38	qfq	107,950,600	148,763,024	0.73%
2025-03-06	1.38	1.39	1.36	1.37	1.37	qfq	101,557,000	139,648,269	-0.72%
2025-03-05	1.38	1.38	1.35	1.38	1.38	qfq	108,874,900	148,518,554	0.00%
2025-03-04	1.36	1.39	1.36	1.38	1.38	qfq	89,957,400	123,800,908	0.73%
2025-03-03	1.37	1.40	1.36	1.37	1.37	qfq	137,896,476	190,379,006	0.00%
2025-02-28	1.41	1.42	1.37	1.37	1.37	qfq	124,663,871	173,194,865	-2.84%
2025-02-27	1.43	1.44	1.39	1.41	1.41	qfq	183,469,876	258,377,076	-2.08%
2025-02-26	1.35	1.50	1.35	1.44	1.44	qfq	349,274,288	496,777,377	5.88%
2025-02-25	1.36	1.38	1.35	1.36	1.36	qfq	99,597,071	135,599,022	-0.73%
2025-02-24	1.35	1.38	1.35	1.37	1.37	qfq	91,614,700	125,191,206	0.74%
2025-02-21	1.37	1.38	1.35	1.36	1.36	qfq	76,342,852	103,814,936	-0.73%
2025-02-20	1.36	1.38	1.36	1.37	1.37	qfq	64,947,952	88,977,874	0.00%
2025-02-19	1.38	1.38	1.35	1.37	1.37	qfq	84,377,475	115,281,309	-0.72%
2025-02-18	1.40	1.41	1.37	1.38	1.38	qfq	78,958,423	109,491,317	-1.43%
2025-02-17	1.38	1.41	1.37	1.40	1.40	qfq	100,867,201	140,646,326	1.45%
2025-02-14	1.40	1.41	1.38	1.38	1.38	qfq	94,307,501	130,995,092	-2.13%
2025-02-13	1.39	1.42	1.38	1.41	1.41	qfq	125,090,501	175,773,400	1.44%
2025-02-12	1.40	1.41	1.37	1.39	1.39	qfq	94,884,100	131,919,694	-0.71%
2025-02-11	1.44	1.45	1.40	1.40	1.40	qfq	106,023,201	149,625,115	-2.78%
2025-02-10	1.42	1.45	1.41	1.44	1.44	qfq	134,051,850	192,307,175	1.41%
2025-02-07	1.37	1.44	1.37	1.42	1.42	qfq	150,144,501	211,625,122	2.90%
2025-02-06	1.35	1.38	1.34	1.38	1.38	qfq	102,512,100	139,781,361	1.47%
2025-02-05	1.36	1.37	1.34	1.36	1.36	qfq	70,390,901	95,483,732	0.74%
2025-01-27	1.35	1.38	1.34	1.35	1.35	qfq	75,111,502	102,290,122	0.00%
2025-01-24	1.34	1.37	1.32	1.35	1.35	qfq	96,515,014	129,679,868	1.50%
2025-01-23	1.34	1.37	1.33	1.33	1.33	qfq	90,497,710	122,004,290	0.00%
2025-01-22	1.34	1.35	1.32	1.33	1.33	qfq	63,908,400	85,027,930	-0.75%
2025-01-21	1.36	1.37	1.34	1.34	1.34	qfq	72,271,300	97,763,248	-1.47%
2025-01-20	1.36	1.39	1.33	1.36	1.36	qfq	112,768,206	153,803,271	-0.73%
2025-01-17	1.37	1.38	1.35	1.37	1.37	qfq	74,246,900	101,472,656	-0.72%
2025-01-16	1.37	1.42	1.36	1.38	1.38	qfq	130,541,300	181,284,921	1.47%
2025-01-15	1.37	1.39	1.35	1.36	1.36	qfq	90,022,701	122,879,091	-0.73%
2025-01-14	1.32	1.37	1.31	1.37	1.37	qfq	128,299,814	172,862,501	4.58%
2025-01-13	1.29	1.32	1.28	1.31	1.31	qfq	100,559,952	130,916,847	0.00%
2025-01-10	1.36	1.37	1.31	1.31	1.31	qfq	116,210,900	155,743,364	-3.68%
2025-01-09	1.36	1.38	1.35	1.36	1.36	qfq	78,064,300	106,679,297	-0.73%
2025-01-08	1.38	1.39	1.34	1.37	1.37	qfq	110,028,200	149,769,517	-1.44%
2025-01-07	1.37	1.39	1.36	1.39	1.39	qfq	115,188,600	158,141,428	2.21%
2025-01-06	1.36	1.38	1.33	1.36	1.36	qfq	118,358,649	160,624,640	-0.73%
2025-01-03	1.41	1.42	1.36	1.37	1.37	qfq	152,287,601	210,625,603	-2.84%
2025-01-02	1.44	1.46	1.40	1.41	1.41	qfq	141,436,002	202,365,313	-2.08%
2024-12-31	1.49	1.50	1.43	1.44	1.44	qfq	145,120,101	212,514,411	-3.36%
2024-12-30	1.51	1.51	1.48	1.49	1.49	qfq	84,432,100	125,729,304	-1.32%
2024-12-27	1.49	1.53	1.48	1.51	1.51	qfq	136,881,255	206,850,447	2.03%
2024-12-26	1.47	1.50	1.47	1.48	1.48	qfq	71,334,500	106,076,573	0.00%
2024-12-25	1.51	1.52	1.46	1.48	1.48	qfq	127,863,100	189,498,646	-1.99%
2024-12-24	1.50	1.53	1.48	1.51	1.51	qfq	149,157,901	224,291,595	0.67%
2024-12-23	1.55	1.56	1.49	1.50	1.50	qfq	173,028,000	262,659,747	-3.85%
2024-12-20	1.56	1.57	1.55	1.56	1.56	qfq	131,623,400	205,424,700	-1.27%
2024-12-19	1.57	1.58	1.55	1.58	1.58	qfq	151,976,500	237,909,268	-0.63%
2024-12-18	1.57	1.63	1.57	1.59	1.59	qfq	226,841,701	363,823,967	1.92%
2024-12-17	1.61	1.61	1.54	1.56	1.56	qfq	198,747,000	310,916,677	-3.11%
2024-12-16	1.62	1.65	1.60	1.61	1.61	qfq	182,217,800	294,446,022	-1.23%
2024-12-13	1.69	1.72	1.62	1.63	1.63	qfq	278,594,358	461,385,650	-3.55%
2024-12-12	1.74	1.75	1.67	1.69	1.69	qfq	318,996,600	542,088,226	-3.43%
2024-12-11	1.65	1.77	1.64	1.75	1.75	qfq	431,484,527	743,463,155	4.79%
2024-12-10	1.73	1.75	1.66	1.67	1.67	qfq	330,056,231	561,458,716	-0.60%
2024-12-09	1.70	1.80	1.66	1.68	1.68	qfq	424,318,792	726,592,983	0.00%
2024-12-06	1.60	1.71	1.59	1.68	1.68	qfq	381,829,402	633,828,245	4.35%
2024-12-05	1.54	1.62	1.53	1.61	1.61	qfq	255,227,501	402,272,315	3.87%
2024-12-04	1.53	1.59	1.53	1.55	1.55	qfq	223,911,228	348,396,086	0.65%
2024-12-03	1.56	1.56	1.52	1.54	1.54	qfq	138,089,200	212,740,375	-1.28%
2024-12-02	1.49	1.58	1.48	1.56	1.56	qfq	224,064,000	344,044,501	4.70%
2024-11-29	1.49	1.51	1.45	1.49	1.49	qfq	137,695,401	203,944,854	0.00%
2024-11-28	1.48	1.52	1.46	1.49	1.49	qfq	153,558,500	229,278,718	0.68%
2024-11-27	1.45	1.48	1.42	1.48	1.48	qfq	153,188,701	221,547,339	0.68%
2024-11-26	1.49	1.51	1.46	1.47	1.47	qfq	117,324,600	173,755,838	-2.00%
2024-11-25	1.51	1.52	1.47	1.50	1.50	qfq	162,075,518	242,092,939	-1.96%
2024-11-22	1.56	1.59	1.52	1.53	1.53	qfq	168,611,000	261,708,440	-1.92%
2024-11-21	1.60	1.60	1.55	1.56	1.56	qfq	137,653,124	216,268,072	-2.50%
2024-11-20	1.57	1.61	1.54	1.60	1.60	qfq	164,223,946	259,609,966	0.63%
2024-11-19	1.57	1.59	1.51	1.59	1.59	qfq	271,120,200	418,960,830	-1.85%
2024-11-18	1.56	1.67	1.56	1.62	1.62	qfq	337,880,668	547,139,668	5.88%
2024-11-15	1.55	1.58	1.53	1.53	1.53	qfq	193,347,900	299,439,347	-1.92%
2024-11-14	1.61	1.62	1.55	1.56	1.56	qfq	176,329,450	278,664,348	-3.70%
2024-11-13	1.63	1.67	1.58	1.62	1.62	qfq	206,734,156	334,731,241	-1.82%
2024-11-12	1.70	1.70	1.63	1.65	1.65	qfq	280,881,774	465,951,423	-3.51%
2024-11-11	1.75	1.78	1.69	1.71	1.71	qfq	289,670,776	496,809,730	-2.29%
2024-11-08	1.79	1.85	1.73	1.75	1.75	qfq	400,451,500	713,356,695	-2.23%
2024-11-07	1.66	1.86	1.64	1.79	1.79	qfq	540,854,207	941,269,915	5.92%
2024-11-06	1.70	1.74	1.62	1.69	1.69	qfq	398,781,488	666,557,152	-0.59%
2024-11-05	1.60	1.74	1.57	1.70	1.70	qfq	417,504,815	699,445,911	5.59%
2024-11-04	1.65	1.69	1.52	1.61	1.61	qfq	386,791,121	615,472,141	-4.73%
2024-11-01	1.80	1.90	1.66	1.69	1.69	qfq	717,581,021	1,270,678,578	-2.87%
2024-10-31	1.59	1.74	1.53	1.74	1.74	qfq	686,364,895	1,140,701,611	10.13%
2024-10-30	1.40	1.58	1.40	1.58	1.58	qfq	532,490,195	827,747,369	9.72%
2024-10-29	1.50	1.54	1.43	1.44	1.44	qfq	557,669,308	827,496,487	-0.69%
2024-10-28	1.34	1.45	1.34	1.45	1.45	qfq	331,557,501	472,874,368	9.85%
2024-10-25	1.30	1.33	1.30	1.32	1.32	qfq	138,281,671	181,989,414	0.76%
2024-10-24	1.30	1.31	1.29	1.31	1.31	qfq	95,298,000	123,865,393	-0.76%
2024-10-23	1.30	1.34	1.29	1.32	1.32	qfq	146,195,700	192,671,690	0.76%
2024-10-22	1.29	1.31	1.28	1.31	1.31	qfq	132,450,275	171,555,337	0.77%
2024-10-21	1.34	1.35	1.29	1.30	1.30	qfq	214,283,585	279,987,309	-3.70%
2024-10-18	1.33	1.39	1.29	1.35	1.35	qfq	346,462,548	460,256,850	-2.88%
2024-10-17	1.46	1.50	1.39	1.39	1.39	qfq	524,662,514	757,014,088	0.72%
2024-10-16	1.24	1.38	1.23	1.38	1.38	qfq	296,876,246	400,475,455	10.40%
2024-10-15	1.27	1.29	1.25	1.25	1.25	qfq	87,171,558	110,515,242	-2.34%
2024-10-14	1.27	1.29	1.25	1.28	1.28	qfq	106,492,730	135,562,430	2.40%
2024-10-11	1.29	1.31	1.24	1.25	1.25	qfq	115,892,510	147,409,794	-4.58%
2024-10-10	1.30	1.34	1.24	1.31	1.31	qfq	173,027,046	224,467,293	0.77%
2024-10-09	1.38	1.38	1.30	1.30	1.30	qfq	249,896,837	334,702,194	-9.72%
2024-10-08	1.47	1.47	1.32	1.44	1.44	qfq	507,802,002	717,663,646	7.46%
2024-09-30	1.29	1.34	1.25	1.34	1.34	qfq	312,181,996	409,987,629	9.84%
2024-09-27	1.22	1.25	1.18	1.22	1.22	qfq	148,169,932	179,363,922	1.67%
2024-09-26	1.11	1.20	1.11	1.20	1.20	qfq	216,422,145	249,879,509	7.14%
2024-09-25	1.12	1.17	1.11	1.12	1.12	qfq	187,795,576	214,331,535	0.90%
2024-09-24	1.06	1.13	1.06	1.11	1.11	qfq	162,974,102	179,573,601	4.72%
2024-09-23	1.04	1.09	1.03	1.06	1.06	qfq	73,870,802	78,201,167	1.92%
2024-09-20	1.04	1.05	1.03	1.04	1.04	qfq	24,560,200	25,538,599	-0.95%
2024-09-19	1.03	1.05	1.02	1.05	1.05	qfq	46,136,800	47,942,787	1.94%
2024-09-18	1.03	1.04	1.02	1.03	1.03	qfq	25,117,364	25,834,659	0.00%
2024-09-13	1.03	1.04	1.02	1.03	1.03	qfq	25,990,200	26,841,753	0.00%
2024-09-12	1.03	1.04	1.02	1.03	1.03	qfq	19,641,200	20,196,338	0.00%
2024-09-11	1.03	1.03	1.02	1.03	1.03	qfq	8,750,400	8,974,031	0.00%
2024-09-10	1.03	1.04	1.02	1.03	1.03	qfq	19,354,817	19,922,617	0.00%
2024-09-09	1.03	1.04	1.02	1.03	1.03	qfq	33,224,817	34,210,892	0.00%
2024-09-06	1.03	1.04	1.02	1.03	1.03	qfq	32,645,100	33,637,923	0.00%
2024-09-05	1.03	1.04	1.03	1.03	1.03	qfq	15,706,300	16,241,787	0.00%
2024-09-04	1.04	1.04	1.03	1.03	1.03	qfq	18,094,600	18,734,589	-0.96%
2024-09-03	1.04	1.05	1.03	1.04	1.04	qfq	51,150,500	53,116,181	-0.95%
2024-09-02	1.05	1.06	1.04	1.05	1.05	qfq	24,505,035	25,601,002	0.00%
2024-08-30	1.05	1.06	1.04	1.05	1.05	qfq	18,900,039	19,893,632	0.96%
2024-08-29	1.05	1.06	1.04	1.04	1.04	qfq	13,841,375	14,486,546	-0.95%
2024-08-28	1.05	1.06	1.04	1.05	1.05	qfq	18,166,610	19,078,211	0.00%
2024-08-27	1.06	1.06	1.05	1.05	1.05	qfq	13,912,721	14,633,031	-0.94%
2024-08-26	1.05	1.06	1.05	1.06	1.06	qfq	12,636,300	13,326,298	0.95%
2024-08-23	1.05	1.06	1.04	1.05	1.05	qfq	23,349,200	24,540,559	0.00%
2024-08-22	1.05	1.06	1.04	1.05	1.05	qfq	19,004,800	19,957,373	0.00%
2024-08-21	1.05	1.06	1.04	1.05	1.05	qfq	18,905,017	19,865,110	0.00%
2024-08-20	1.05	1.06	1.04	1.05	1.05	qfq	32,018,900	33,608,902	-0.94%
2024-08-19	1.06	1.07	1.05	1.06	1.06	qfq	19,433,817	20,586,444	0.00%
2024-08-16	1.07	1.07	1.05	1.06	1.06	qfq	17,791,300	18,836,507	-0.93%
2024-08-15	1.06	1.07	1.05	1.07	1.07	qfq	23,247,000	24,696,360	0.94%
2024-08-14	1.07	1.07	1.05	1.06	1.06	qfq	19,828,900	21,025,499	0.00%
2024-08-13	1.07	1.08	1.05	1.06	1.06	qfq	36,790,310	39,173,502	-0.93%
2024-08-12	1.08	1.09	1.07	1.07	1.07	qfq	31,078,010	33,432,444	-0.93%
2024-08-09	1.08	1.09	1.07	1.08	1.08	qfq	38,032,664	41,045,762	0.93%
2024-08-08	1.06	1.09	1.06	1.07	1.07	qfq	45,896,590	49,262,257	0.94%
2024-08-07	1.07	1.08	1.06	1.06	1.06	qfq	16,694,991	17,792,695	-0.93%
2024-08-06	1.08	1.09	1.06	1.07	1.07	qfq	41,335,300	44,364,608	-0.93%
2024-08-05	1.07	1.11	1.07	1.08	1.08	qfq	74,169,000	80,608,793	0.00%
2024-08-02	1.08	1.09	1.07	1.08	1.08	qfq	32,335,400	34,911,196	0.00%
2024-08-01	1.10	1.10	1.07	1.08	1.08	qfq	49,843,000	54,022,420	-0.92%
2024-07-31	1.07	1.10	1.06	1.09	1.09	qfq	68,795,658	74,618,193	2.83%
2024-07-30	1.06	1.08	1.05	1.06	1.06	qfq	33,234,299	35,347,313	0.00%
2024-07-29	1.05	1.08	1.04	1.06	1.06	qfq	50,724,914	53,783,082	0.95%
2024-07-26	1.05	1.05	1.04	1.05	1.05	qfq	14,461,100	15,126,302	0.00%
2024-07-25	1.04	1.05	1.03	1.05	1.05	qfq	26,854,665	27,978,778	0.00%
2024-07-24	1.05	1.05	1.03	1.05	1.05	qfq	48,459,480	50,441,205	0.96%
2024-07-23	1.05	1.05	1.04	1.04	1.04	qfq	22,311,800	23,288,534	-0.95%
2024-07-22	1.04	1.05	1.04	1.05	1.05	qfq	25,489,715	26,642,788	0.00%
2024-07-19	1.05	1.06	1.04	1.05	1.05	qfq	32,417,100	33,923,089	0.00%
2024-07-18	1.06	1.07	1.04	1.05	1.05	qfq	65,477,400	69,173,045	1.94%
2024-07-17	1.04	1.05	1.03	1.03	1.03	qfq	25,194,100	26,074,746	-0.96%
2024-07-16	1.04	1.05	1.04	1.04	1.04	qfq	19,363,000	20,182,426	0.00%
2024-07-15	1.05	1.06	1.04	1.04	1.04	qfq	34,253,709	35,836,380	-0.95%
2024-07-12	1.05	1.07	1.04	1.05	1.05	qfq	47,113,600	49,755,485	0.00%
2024-07-11	1.04	1.06	1.03	1.05	1.05	qfq	73,029,300	76,442,981	1.94%
2024-07-10	1.03	1.05	1.03	1.03	1.03	qfq	38,556,800	39,960,503	-0.96%
2024-07-09	1.04	1.05	1.02	1.04	1.04	qfq	54,613,500	56,600,337	0.00%
2024-07-08	1.05	1.06	1.03	1.04	1.04	qfq	42,975,700	44,770,202	-0.95%
2024-07-05	1.04	1.07	1.04	1.05	1.05	qfq	65,578,800	69,398,691	0.00%
2024-07-04	1.07	1.08	1.04	1.05	1.05	qfq	83,532,891	88,272,927	-2.78%
2024-07-03	1.08	1.11	1.06	1.08	1.08	qfq	114,493,986	124,110,941	-0.92%
2024-07-02	1.03	1.12	1.02	1.09	1.09	qfq	177,056,960	189,615,848	5.83%
2024-07-01	1.01	1.04	1.00	1.03	1.03	qfq	79,849,552	81,760,415	1.98%
2024-06-28	1.02	1.03	1.01	1.01	1.01	qfq	71,203,808	72,410,810	-0.98%
2024-06-27	1.03	1.04	1.01	1.02	1.02	qfq	66,066,200	67,571,531	-1.92%
2024-06-26	1.01	1.05	1.00	1.04	1.04	qfq	83,798,055	85,850,890	1.96%
2024-06-25	1.03	1.03	1.01	1.02	1.02	qfq	72,234,100	73,627,805	-0.97%
2024-06-24	1.04	1.05	1.00	1.03	1.03	qfq	117,850,846	120,906,391	-2.83%
2024-06-21	1.05	1.07	1.04	1.06	1.06	qfq	101,400,800	106,763,019	0.00%
2024-06-20	1.08	1.09	1.06	1.06	1.06	qfq	58,740,688	62,734,177	-1.85%
2024-06-19	1.08	1.10	1.08	1.08	1.08	qfq	33,314,066	36,099,003	-0.92%
2024-06-18	1.08	1.10	1.07	1.09	1.09	qfq	46,878,100	50,911,344	0.00%
2024-06-17	1.11	1.11	1.08	1.09	1.09	qfq	69,888,400	76,287,895	-2.68%
2024-06-14	1.08	1.13	1.07	1.12	1.12	qfq	141,546,670	156,043,157	4.67%
2024-06-13	1.09	1.10	1.06	1.07	1.07	qfq	92,535,188	99,161,815	-1.83%
2024-06-12	1.09	1.10	1.09	1.09	1.09	qfq	32,136,600	35,087,094	-0.91%
2024-06-11	1.11	1.11	1.08	1.10	1.10	qfq	64,894,650	71,017,594	-0.90%
2024-06-07	1.09	1.12	1.08	1.11	1.11	qfq	70,520,404	77,715,569	1.83%
2024-06-06	1.11	1.13	1.08	1.09	1.09	qfq	112,599,423	124,266,405	0.00%
2024-06-05	1.13	1.14	1.08	1.09	1.09	qfq	144,633,498	159,536,686	-3.54%
2024-06-04	1.12	1.14	1.12	1.13	1.13	qfq	50,436,087	56,991,527	-0.88%
2024-06-03	1.19	1.19	1.11	1.14	1.14	qfq	105,224,822	121,444,467	-4.20%
2024-05-31	1.19	1.20	1.18	1.19	1.19	qfq	40,192,183	47,785,906	0.00%
2024-05-30	1.19	1.20	1.18	1.19	1.19	qfq	47,434,601	56,433,876	-0.83%
2024-05-29	1.21	1.23	1.19	1.20	1.20	qfq	85,503,510	103,122,312	-1.64%
2024-05-28	1.24	1.24	1.21	1.22	1.22	qfq	59,109,300	72,583,087	-1.61%
2024-05-27	1.24	1.25	1.23	1.24	1.24	qfq	27,357,600	33,849,247	0.00%
2024-05-24	1.25	1.25	1.23	1.24	1.24	qfq	30,175,900	37,416,374	0.00%
2024-05-23	1.26	1.26	1.24	1.24	1.24	qfq	41,777,883	52,145,977	-0.80%
2024-05-22	1.24	1.27	1.24	1.25	1.25	qfq	66,254,824	83,262,260	0.00%
2024-05-21	1.25	1.26	1.24	1.25	1.25	qfq	36,058,000	45,008,148	-0.79%
2024-05-20	1.27	1.27	1.25	1.26	1.26	qfq	54,598,200	68,751,568	-0.79%
2024-05-17	1.25	1.27	1.24	1.27	1.27	qfq	56,544,001	70,893,286	0.79%
2024-05-16	1.24	1.27	1.23	1.26	1.26	qfq	75,933,601	95,178,265	2.44%
2024-05-15	1.24	1.25	1.23	1.23	1.23	qfq	41,863,222	51,900,320	-1.60%
2024-05-14	1.24	1.26	1.24	1.25	1.25	qfq	23,861,400	29,750,108	0.00%
2024-05-13	1.25	1.26	1.24	1.25	1.25	qfq	37,779,793	47,141,422	-0.79%
2024-05-10	1.25	1.26	1.25	1.26	1.26	qfq	20,305,500	25,492,993	0.00%
2024-05-09	1.25	1.27	1.25	1.26	1.26	qfq	39,097,700	49,237,303	0.80%
2024-05-08	1.26	1.26	1.25	1.25	1.25	qfq	20,402,901	25,553,993	-0.79%
2024-05-07	1.27	1.27	1.25	1.26	1.26	qfq	46,169,602	58,174,933	-0.79%
2024-05-06	1.27	1.28	1.26	1.27	1.27	qfq	51,918,301	65,839,459	0.79%
2024-04-30	1.27	1.28	1.25	1.26	1.26	qfq	52,246,257	65,886,291	-1.56%
2024-04-29	1.25	1.28	1.25	1.28	1.28	qfq	60,681,101	77,059,169	1.59%
2024-04-26	1.24	1.26	1.24	1.26	1.26	qfq	33,331,200	41,629,164	0.80%
2024-04-25	1.24	1.26	1.24	1.25	1.25	qfq	28,338,700	35,404,697	0.00%
2024-04-24	1.25	1.26	1.24	1.25	1.25	qfq	25,365,600	31,646,102	0.00%
2024-04-23	1.25	1.26	1.24	1.25	1.25	qfq	27,438,300	34,306,384	-0.79%
2024-04-22	1.27	1.28	1.25	1.26	1.26	qfq	34,549,900	43,625,326	-0.79%
2024-04-19	1.26	1.29	1.25	1.27	1.27	qfq	48,497,993	61,858,060	0.79%
2024-04-18	1.26	1.28	1.26	1.26	1.26	qfq	26,564,400	33,685,219	-0.79%
2024-04-17	1.24	1.28	1.24	1.27	1.27	qfq	46,382,100	58,567,666	2.42%
2024-04-16	1.28	1.28	1.23	1.24	1.24	qfq	65,996,800	82,948,407	-3.13%
2024-04-15	1.30	1.31	1.26	1.28	1.28	qfq	67,517,201	86,634,281	-1.54%
2024-04-12	1.32	1.32	1.30	1.30	1.30	qfq	35,731,467	46,729,170	-0.76%
2024-04-11	1.30	1.33	1.29	1.31	1.31	qfq	55,122,800	72,346,000	0.77%
2024-04-10	1.32	1.33	1.30	1.30	1.30	qfq	41,307,100	54,105,511	-1.52%
2024-04-09	1.32	1.33	1.31	1.32	1.32	qfq	45,349,421	59,972,738	0.00%
2024-04-08	1.33	1.35	1.32	1.32	1.32	qfq	90,364,200	120,372,898	-0.75%
2024-04-03	1.32	1.34	1.30	1.33	1.33	qfq	88,909,704	117,372,135	0.00%
2024-04-02	1.31	1.34	1.30	1.33	1.33	qfq	98,486,587	130,305,303	2.31%
2024-04-01	1.29	1.31	1.29	1.30	1.30	qfq	43,518,810	56,707,121	0.00%
2024-03-29	1.28	1.30	1.27	1.30	1.30	qfq	39,621,112	50,988,712	1.56%
2024-03-28	1.27	1.29	1.27	1.28	1.28	qfq	29,195,400	37,351,376	0.79%
2024-03-27	1.29	1.30	1.27	1.27	1.27	qfq	32,873,450	42,126,114	-1.55%
2024-03-26	1.29	1.30	1.28	1.29	1.29	qfq	38,812,151	50,055,909	0.00%
2024-03-25	1.30	1.31	1.29	1.29	1.29	qfq	37,291,600	48,420,948	-0.77%
2024-03-22	1.32	1.33	1.29	1.30	1.30	qfq	57,554,424	75,166,360	-1.52%
2024-03-21	1.33	1.34	1.32	1.32	1.32	qfq	37,565,102	49,857,101	-0.75%
2024-03-20	1.33	1.34	1.32	1.33	1.33	qfq	79,758,700	106,023,219	-0.75%
2024-03-19	1.31	1.40	1.31	1.34	1.34	qfq	161,141,665	217,958,267	2.29%
2024-03-18	1.32	1.32	1.30	1.31	1.31	qfq	39,813,700	52,200,781	-0.76%
2024-03-15	1.29	1.32	1.29	1.32	1.32	qfq	69,637,387	90,941,613	1.54%
2024-03-14	1.31	1.32	1.29	1.30	1.30	qfq	58,462,300	76,107,028	-0.76%
2024-03-13	1.31	1.32	1.30	1.31	1.31	qfq	42,666,900	55,790,480	-0.76%
2024-03-12	1.32	1.33	1.30	1.32	1.32	qfq	35,886,797	47,105,762	0.00%
2024-03-11	1.30	1.32	1.30	1.32	1.32	qfq	41,855,423	54,866,352	0.76%
2024-03-08	1.31	1.32	1.29	1.31	1.31	qfq	44,200,434	57,620,868	-0.76%
2024-03-07	1.30	1.34	1.30	1.32	1.32	qfq	73,752,178	97,529,533	1.54%
2024-03-06	1.29	1.31	1.28	1.30	1.30	qfq	38,912,942	50,655,142	0.78%
2024-03-05	1.30	1.31	1.29	1.29	1.29	qfq	36,464,257	47,307,001	-0.77%
2024-03-04	1.32	1.32	1.30	1.30	1.30	qfq	39,647,479	51,892,010	-1.52%
2024-03-01	1.34	1.34	1.31	1.32	1.32	qfq	47,211,601	62,470,761	-1.49%
2024-02-29	1.31	1.34	1.31	1.34	1.34	qfq	58,839,331	77,993,843	1.52%
2024-02-28	1.34	1.37	1.32	1.32	1.32	qfq	81,900,222	110,225,842	-1.49%
2024-02-27	1.32	1.35	1.31	1.34	1.34	qfq	62,858,000	83,645,574	1.52%
2024-02-26	1.32	1.33	1.31	1.32	1.32	qfq	52,471,511	69,348,869	0.00%
2024-02-23	1.32	1.34	1.31	1.32	1.32	qfq	44,219,576	58,442,218	-0.75%
2024-02-22	1.32	1.33	1.31	1.33	1.33	qfq	52,229,797	68,921,760	0.00%
2024-02-21	1.30	1.35	1.29	1.33	1.33	qfq	88,229,374	116,795,730	1.53%
2024-02-20	1.32	1.32	1.29	1.31	1.31	qfq	55,187,312	71,955,152	-0.76%
2024-02-19	1.32	1.33	1.30	1.32	1.32	qfq	63,610,690	83,562,120	0.76%
2024-02-08	1.30	1.33	1.28	1.31	1.31	qfq	90,558,987	117,760,239	0.77%
2024-02-07	1.27	1.32	1.27	1.30	1.30	qfq	79,303,487	102,912,279	1.56%
2024-02-06	1.20	1.28	1.18	1.28	1.28	qfq	80,046,502	98,822,479	5.79%
2024-02-05	1.26	1.26	1.18	1.21	1.21	qfq	89,954,682	109,615,358	-3.97%
2024-02-02	1.29	1.31	1.23	1.26	1.26	qfq	69,483,437	88,652,409	-2.33%
2024-02-01	1.30	1.32	1.28	1.29	1.29	qfq	55,528,100	72,158,378	-1.53%
2024-01-31	1.32	1.34	1.29	1.31	1.31	qfq	54,727,132	71,776,004	-1.50%
2024-01-30	1.35	1.37	1.32	1.33	1.33	qfq	47,471,600	63,947,086	-1.48%
2024-01-29	1.39	1.39	1.35	1.35	1.35	qfq	69,131,898	94,692,494	-2.88%
2024-01-26	1.36	1.39	1.35	1.39	1.39	qfq	80,185,000	110,363,375	2.21%
2024-01-25	1.31	1.36	1.30	1.36	1.36	qfq	80,989,100	108,245,470	3.82%
2024-01-24	1.29	1.32	1.26	1.31	1.31	qfq	70,015,538	90,423,603	2.34%
2024-01-23	1.25	1.29	1.23	1.28	1.28	qfq	49,591,300	62,708,580	1.59%
2024-01-22	1.32	1.32	1.23	1.26	1.26	qfq	72,766,400	93,403,746	-4.55%
2024-01-19	1.33	1.34	1.31	1.32	1.32	qfq	39,388,302	52,088,189	0.00%
2024-01-18	1.34	1.35	1.30	1.32	1.32	qfq	67,606,975	89,194,161	-1.49%
2024-01-17	1.37	1.38	1.34	1.34	1.34	qfq	31,650,700	42,944,320	-2.90%
2024-01-16	1.37	1.40	1.36	1.38	1.38	qfq	50,707,387	69,903,527	0.00%
2024-01-15	1.37	1.39	1.36	1.38	1.38	qfq	44,144,008	60,731,472	0.73%
2024-01-12	1.37	1.40	1.36	1.37	1.37	qfq	54,520,100	75,216,630	0.74%
2024-01-11	1.35	1.37	1.34	1.36	1.36	qfq	37,634,991	51,236,990	0.74%
2024-01-10	1.35	1.36	1.34	1.35	1.35	qfq	24,434,501	33,013,055	0.00%
2024-01-09	1.36	1.36	1.34	1.35	1.35	qfq	26,813,379	36,255,218	-0.74%
2024-01-08	1.37	1.38	1.34	1.36	1.36	qfq	47,945,002	64,959,281	-0.73%
2024-01-05	1.38	1.40	1.37	1.37	1.37	qfq	37,976,290	52,503,121	-0.72%
2024-01-04	1.39	1.40	1.37	1.38	1.38	qfq	42,144,322	58,165,408	-1.43%
2024-01-03	1.39	1.40	1.38	1.40	1.40	qfq	35,159,162	48,903,002	0.72%
2024-01-02	1.39	1.40	1.38	1.39	1.39	qfq	45,919,716	63,812,617	0.00%
2023-12-29	1.38	1.40	1.38	1.39	1.39	qfq	31,266,010	43,389,840	0.72%
2023-12-28	1.35	1.40	1.34	1.38	1.38	qfq	69,868,022	96,110,777	2.22%
2023-12-27	1.35	1.36	1.33	1.35	1.35	qfq	38,411,901	51,756,430	0.00%
2023-12-26	1.37	1.37	1.35	1.35	1.35	qfq	36,038,828	48,899,640	-1.46%
2023-12-25	1.37	1.38	1.36	1.37	1.37	qfq	30,052,538	41,111,571	-0.72%
2023-12-22	1.39	1.39	1.36	1.38	1.38	qfq	59,313,700	81,620,856	0.00%
2023-12-21	1.38	1.40	1.36	1.38	1.38	qfq	69,491,680	95,732,294	0.00%
2023-12-20	1.39	1.41	1.38	1.38	1.38	qfq	41,372,506	57,616,752	-0.72%
2023-12-19	1.41	1.42	1.39	1.39	1.39	qfq	45,105,500	63,198,984	-0.71%
2023-12-18	1.43	1.44	1.40	1.40	1.40	qfq	41,953,088	59,313,762	-2.10%
2023-12-15	1.44	1.45	1.43	1.43	1.43	qfq	29,632,551	42,562,026	-0.69%
2023-12-14	1.43	1.45	1.42	1.44	1.44	qfq	50,770,351	72,939,504	0.70%
2023-12-13	1.43	1.44	1.42	1.43	1.43	qfq	39,939,900	57,059,280	-0.69%
2023-12-12	1.43	1.44	1.42	1.44	1.44	qfq	49,263,402	70,326,538	0.00%
2023-12-11	1.44	1.45	1.40	1.44	1.44	qfq	103,844,025	148,112,719	-0.69%
2023-12-08	1.45	1.47	1.44	1.45	1.45	qfq	130,885,668	190,017,678	0.00%
2023-12-07	1.45	1.46	1.44	1.45	1.45	qfq	64,315,900	93,104,523	0.00%
2023-12-06	1.45	1.47	1.44	1.45	1.45	qfq	44,845,678	65,285,584	0.00%
2023-12-05	1.48	1.48	1.45	1.45	1.45	qfq	49,296,850	72,059,296	-2.03%
2023-12-04	1.48	1.49	1.47	1.48	1.48	qfq	45,673,500	67,537,720	0.68%
2023-12-01	1.46	1.48	1.45	1.47	1.47	qfq	58,323,300	85,638,777	0.68%
2023-11-30	1.45	1.47	1.45	1.46	1.46	qfq	37,556,915	54,685,497	0.00%
2023-11-29	1.47	1.48	1.45	1.46	1.46	qfq	44,867,900	65,632,794	-0.68%
2023-11-28	1.47	1.48	1.46	1.47	1.47	qfq	38,944,930	57,285,573	0.00%
2023-11-27	1.49	1.50	1.46	1.47	1.47	qfq	64,506,000	95,107,899	-2.00%
2023-11-24	1.49	1.53	1.49	1.50	1.50	qfq	82,568,001	124,228,501	0.00%
2023-11-23	1.48	1.50	1.47	1.50	1.50	qfq	48,915,100	72,670,877	2.04%
2023-11-22	1.49	1.49	1.47	1.47	1.47	qfq	47,495,500	70,281,519	-1.34%
2023-11-21	1.48	1.51	1.48	1.49	1.49	qfq	55,357,410	82,806,395	0.68%
2023-11-20	1.49	1.50	1.47	1.48	1.48	qfq	50,303,110	74,525,689	-0.67%
2023-11-17	1.50	1.50	1.47	1.49	1.49	qfq	50,829,700	75,373,793	0.00%
2023-11-16	1.52	1.53	1.49	1.49	1.49	qfq	77,819,100	116,865,298	-1.97%
2023-11-15	1.49	1.55	1.49	1.52	1.52	qfq	106,407,601	161,291,172	2.01%
2023-11-14	1.49	1.49	1.47	1.49	1.49	qfq	50,915,951	75,435,042	0.00%
2023-11-13	1.46	1.50	1.45	1.49	1.49	qfq	78,475,166	115,870,918	2.76%
2023-11-10	1.46	1.47	1.44	1.45	1.45	qfq	35,057,200	50,881,773	-1.36%
2023-11-09	1.46	1.47	1.45	1.47	1.47	qfq	49,204,353	71,874,284	0.68%
2023-11-08	1.47	1.48	1.45	1.46	1.46	qfq	59,535,479	87,089,246	-0.68%
2023-11-07	1.48	1.49	1.47	1.47	1.47	qfq	47,181,500	69,680,006	-1.34%
2023-11-06	1.48	1.49	1.46	1.49	1.49	qfq	51,453,516	76,230,687	1.36%
2023-11-03	1.48	1.49	1.47	1.47	1.47	qfq	57,105,900	84,481,671	-0.68%
2023-11-02	1.48	1.50	1.47	1.48	1.48	qfq	53,506,547	79,535,077	0.00%
2023-11-01	1.50	1.51	1.48	1.48	1.48	qfq	34,952,409	51,925,480	-0.67%
2023-10-31	1.51	1.52	1.49	1.49	1.49	qfq	38,204,801	57,289,708	-0.67%
2023-10-30	1.49	1.53	1.48	1.50	1.50	qfq	60,528,600	91,366,283	0.67%
2023-10-27	1.48	1.50	1.47	1.49	1.49	qfq	50,982,048	75,984,642	0.68%
2023-10-26	1.48	1.49	1.46	1.48	1.48	qfq	61,800,210	91,280,546	-0.67%
2023-10-25	1.46	1.52	1.46	1.49	1.49	qfq	103,535,870	154,935,552	3.47%
2023-10-24	1.42	1.45	1.42	1.44	1.44	qfq	63,183,600	90,612,669	1.41%
2023-10-23	1.45	1.46	1.42	1.42	1.42	qfq	54,205,400	78,098,696	-2.74%
2023-10-20	1.45	1.48	1.43	1.46	1.46	qfq	64,962,901	94,668,196	0.69%
2023-10-19	1.45	1.48	1.44	1.45	1.45	qfq	67,165,500	97,830,785	-0.68%
2023-10-18	1.49	1.50	1.46	1.46	1.46	qfq	57,154,300	84,158,004	-2.01%
2023-10-17	1.50	1.51	1.49	1.49	1.49	qfq	45,360,600	67,962,718	0.00%
2023-10-16	1.50	1.50	1.48	1.49	1.49	qfq	33,679,574	50,192,777	0.00%
2023-10-13	1.50	1.51	1.49	1.49	1.49	qfq	48,024,906	71,955,342	-1.32%
2023-10-12	1.49	1.52	1.48	1.51	1.51	qfq	85,292,285	128,071,280	2.03%
2023-10-11	1.50	1.50	1.47	1.48	1.48	qfq	62,142,821	92,248,674	-0.67%
2023-10-10	1.50	1.52	1.48	1.49	1.49	qfq	82,267,483	123,094,649	-0.67%
2023-10-09	1.53	1.54	1.50	1.50	1.50	qfq	55,633,019	83,973,181	-1.96%
2023-09-28	1.53	1.55	1.52	1.53	1.53	qfq	56,507,063	86,748,081	0.00%
2023-09-27	1.55	1.56	1.53	1.53	1.53	qfq	65,515,229	101,198,538	-1.29%
2023-09-26	1.56	1.57	1.55	1.55	1.55	qfq	42,829,926	66,621,067	-0.64%
2023-09-25	1.60	1.61	1.56	1.56	1.56	qfq	89,932,138	142,121,208	-3.11%
2023-09-22	1.59	1.61	1.58	1.61	1.61	qfq	71,177,200	113,526,228	0.63%
2023-09-21	1.59	1.62	1.59	1.60	1.60	qfq	57,647,100	92,424,361	0.00%
2023-09-20	1.61	1.62	1.59	1.60	1.60	qfq	74,222,727	119,286,142	-1.23%
2023-09-19	1.61	1.64	1.60	1.62	1.62	qfq	105,225,716	171,115,899	0.62%
2023-09-18	1.62	1.62	1.60	1.61	1.61	qfq	93,107,891	149,790,022	-0.62%
2023-09-15	1.60	1.64	1.59	1.62	1.62	qfq	133,648,900	216,111,855	1.25%
2023-09-14	1.57	1.60	1.56	1.60	1.60	qfq	123,456,774	195,319,863	1.91%
2023-09-13	1.57	1.61	1.56	1.57	1.57	qfq	97,822,001	155,013,057	0.00%
2023-09-12	1.57	1.59	1.56	1.57	1.57	qfq	81,049,250	127,565,105	0.00%
2023-09-11	1.56	1.59	1.55	1.57	1.57	qfq	104,618,749	164,059,436	0.00%
2023-09-08	1.56	1.58	1.55	1.57	1.57	qfq	86,452,479	135,474,011	0.00%
2023-09-07	1.61	1.61	1.56	1.57	1.57	qfq	127,925,070	202,343,596	-2.48%
2023-09-06	1.64	1.65	1.60	1.61	1.61	qfq	159,198,766	256,652,288	-2.42%
2023-09-05	1.68	1.69	1.63	1.65	1.65	qfq	247,755,220	410,015,714	-2.94%
2023-09-04	1.58	1.73	1.57	1.70	1.70	qfq	409,038,783	687,926,109	8.28%
2023-09-01	1.55	1.61	1.54	1.57	1.57	qfq	122,654,603	193,356,022	1.29%
2023-08-31	1.60	1.60	1.54	1.55	1.55	qfq	107,683,513	167,690,447	-2.52%
2023-08-30	1.62	1.65	1.58	1.59	1.59	qfq	96,492,582	154,885,290	-2.45%
2023-08-29	1.63	1.65	1.59	1.63	1.63	qfq	146,184,431	237,003,352	-0.61%
2023-08-28	1.65	1.68	1.61	1.64	1.64	qfq	203,867,176	337,207,662	3.80%
2023-08-25	1.56	1.62	1.54	1.58	1.58	qfq	142,150,036	225,159,161	1.28%
2023-08-24	1.59	1.61	1.56	1.56	1.56	qfq	99,426,887	157,805,808	-1.89%
2023-08-23	1.60	1.62	1.58	1.59	1.59	qfq	94,934,356	151,756,315	-1.24%
2023-08-22	1.59	1.63	1.57	1.61	1.61	qfq	140,481,737	224,779,594	0.63%
2023-08-21	1.61	1.65	1.59	1.60	1.60	qfq	95,600,380	154,723,331	-0.62%
2023-08-18	1.64	1.66	1.61	1.61	1.61	qfq	99,607,056	162,842,134	-2.42%
2023-08-17	1.66	1.66	1.62	1.65	1.65	qfq	134,215,588	220,071,975	-1.20%
2023-08-16	1.65	1.69	1.63	1.67	1.67	qfq	142,038,539	236,108,632	1.21%
2023-08-15	1.68	1.71	1.64	1.65	1.65	qfq	121,415,551	202,461,624	-1.20%
2023-08-14	1.64	1.69	1.63	1.67	1.67	qfq	120,589,780	201,401,744	0.60%
2023-08-11	1.70	1.71	1.66	1.66	1.66	qfq	118,422,875	198,712,632	-2.92%
2023-08-10	1.69	1.74	1.65	1.71	1.71	qfq	186,772,397	316,615,032	0.00%
2023-08-09	1.70	1.73	1.68	1.71	1.71	qfq	157,217,038	268,358,618	1.79%
2023-08-08	1.68	1.71	1.67	1.68	1.68	qfq	141,121,408	238,128,782	0.00%
2023-08-07	1.71	1.72	1.67	1.68	1.68	qfq	197,908,428	334,282,555	-2.33%
2023-08-04	1.78	1.80	1.72	1.72	1.72	qfq	278,435,901	485,589,873	-3.37%
2023-08-03	1.72	1.80	1.68	1.78	1.78	qfq	396,322,544	691,454,149	1.71%
2023-08-02	1.83	1.85	1.73	1.75	1.75	qfq	618,945,542	1,102,945,373	-8.38%
2023-08-01	1.73	1.91	1.70	1.91	1.91	qfq	754,286,389	1,403,865,805	9.77%
2023-07-31	1.70	1.85	1.68	1.74	1.74	qfq	518,854,800	909,651,168	1.16%
2023-07-28	1.70	1.77	1.66	1.72	1.72	qfq	523,711,464	892,106,032	-1.15%
2023-07-27	1.55	1.74	1.53	1.74	1.74	qfq	640,544,423	1,069,605,497	10.13%
2023-07-26	1.44	1.58	1.43	1.58	1.58	qfq	225,588,501	343,607,273	9.72%
2023-07-25	1.41	1.46	1.41	1.44	1.44	qfq	84,108,813	120,723,166	2.13%
2023-07-24	1.42	1.42	1.40	1.41	1.41	qfq	32,384,400	45,714,378	-0.70%
2023-07-21	1.40	1.42	1.39	1.42	1.42	qfq	59,572,400	83,708,384	2.16%
2023-07-20	1.39	1.41	1.39	1.39	1.39	qfq	37,887,266	53,053,109	0.00%
2023-07-19	1.40	1.40	1.38	1.39	1.39	qfq	12,549,300	17,482,164	0.00%
2023-07-18	1.39	1.40	1.38	1.39	1.39	qfq	25,527,172	35,477,633	0.00%
2023-07-17	1.39	1.40	1.39	1.39	1.39	qfq	24,084,574	33,546,471	-0.71%