SECURITY DETAIL · RAW DATA

美凯龙601828.SH

ASSECNYSTOCK

最近收盘价2.162026-07-17

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）40,032,655

成交额（元）88,966,730

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2023-07-18	2023-07-24	cash_dividend	0.034	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-18	2023-07-24	cash_dividend	0.046	—	—	—	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	2.26	2.29	2.16	2.16	2.16	qfq	40,032,655	88,966,730	-4.42%
2026-07-16	2.25	2.31	2.24	2.26	2.26	qfq	38,845,990	87,977,408	0.44%
2026-07-15	2.15	2.28	2.13	2.25	2.25	qfq	64,846,611	144,904,785	5.14%
2026-07-14	2.07	2.15	2.06	2.14	2.14	qfq	31,912,470	67,363,681	3.38%
2026-07-13	2.12	2.14	2.04	2.07	2.07	qfq	38,634,150	80,755,805	-2.82%
2026-07-10	2.05	2.15	2.03	2.13	2.13	qfq	46,412,549	97,712,134	3.90%
2026-07-09	2.07	2.09	2.03	2.05	2.05	qfq	28,996,134	59,645,610	-1.44%
2026-07-08	2.06	2.10	2.05	2.08	2.08	qfq	22,051,588	45,703,969	0.48%
2026-07-07	2.12	2.13	2.04	2.07	2.07	qfq	32,542,224	67,666,368	-2.82%
2026-07-06	2.12	2.15	2.10	2.13	2.13	qfq	28,213,170	59,895,490	0.00%
2026-07-03	2.12	2.15	2.09	2.13	2.13	qfq	24,798,600	52,497,111	0.47%
2026-07-02	2.11	2.17	2.08	2.12	2.12	qfq	41,217,800	87,618,239	0.00%
2026-07-01	2.04	2.12	2.04	2.12	2.12	qfq	41,954,342	87,841,748	3.92%
2026-06-30	2.10	2.10	2.02	2.04	2.04	qfq	26,702,200	54,699,051	-2.86%
2026-06-29	2.15	2.15	2.07	2.10	2.10	qfq	27,821,700	58,566,406	-2.33%
2026-06-26	2.21	2.27	2.15	2.15	2.15	qfq	30,275,400	67,127,359	-3.59%
2026-06-25	2.21	2.25	2.20	2.23	2.23	qfq	25,062,957	55,900,112	0.45%
2026-06-24	2.21	2.23	2.17	2.22	2.22	qfq	30,910,320	68,122,961	0.00%
2026-06-23	2.21	2.27	2.20	2.22	2.22	qfq	18,459,370	41,226,655	0.45%
2026-06-22	2.20	2.23	2.11	2.21	2.21	qfq	21,391,441	46,235,681	0.45%
2026-06-18	2.22	2.24	2.18	2.20	2.20	qfq	15,340,814	33,850,094	-1.35%
2026-06-17	2.29	2.30	2.21	2.23	2.23	qfq	20,285,520	45,395,976	-3.04%
2026-06-16	2.31	2.32	2.28	2.30	2.30	qfq	21,576,630	49,398,799	-0.86%
2026-06-15	2.33	2.36	2.30	2.32	2.32	qfq	23,207,460	53,982,487	0.00%
2026-06-12	2.30	2.32	2.28	2.32	2.32	qfq	25,365,746	58,505,512	1.75%
2026-06-11	2.32	2.34	2.25	2.28	2.28	qfq	26,092,421	59,739,612	-2.15%
2026-06-10	2.41	2.42	2.31	2.33	2.33	qfq	32,662,190	76,520,388	-4.12%
2026-06-09	2.45	2.46	2.39	2.43	2.43	qfq	35,542,710	86,333,499	0.00%
2026-06-08	2.41	2.47	2.41	2.43	2.43	qfq	47,475,004	115,860,595	-0.41%
2026-06-05	2.39	2.45	2.37	2.44	2.44	qfq	35,083,407	85,377,720	2.09%
2026-06-04	2.45	2.47	2.38	2.39	2.39	qfq	24,338,762	58,690,508	-2.85%
2026-06-03	2.52	2.53	2.43	2.46	2.46	qfq	37,376,960	91,870,571	-1.99%
2026-06-02	2.54	2.58	2.48	2.51	2.51	qfq	38,486,070	96,806,863	-1.18%
2026-06-01	2.43	2.56	2.41	2.54	2.54	qfq	50,733,592	126,853,826	4.10%
2026-05-29	2.40	2.50	2.39	2.44	2.44	qfq	42,849,316	105,561,327	0.83%
2026-05-28	2.39	2.43	2.37	2.42	2.42	qfq	16,144,093	38,844,322	0.83%
2026-05-27	2.49	2.49	2.37	2.40	2.40	qfq	32,810,561	78,965,402	-3.61%
2026-05-26	2.51	2.55	2.46	2.49	2.49	qfq	35,013,766	87,900,340	-1.19%
2026-05-25	2.47	2.57	2.46	2.52	2.52	qfq	31,657,601	79,775,350	2.02%
2026-05-22	2.48	2.49	2.45	2.47	2.47	qfq	17,993,965	44,422,321	0.00%
2026-05-21	2.56	2.59	2.46	2.47	2.47	qfq	28,742,050	72,715,253	-3.52%
2026-05-20	2.57	2.58	2.51	2.56	2.56	qfq	29,672,810	75,662,768	-0.78%
2026-05-19	2.58	2.61	2.54	2.58	2.58	qfq	27,288,355	70,210,268	0.00%
2026-05-18	2.65	2.66	2.55	2.58	2.58	qfq	39,741,221	102,381,499	-3.01%
2026-05-15	2.68	2.71	2.64	2.66	2.66	qfq	48,245,878	129,280,078	-1.48%
2026-05-14	2.71	2.76	2.68	2.70	2.70	qfq	41,436,046	112,777,816	-0.37%
2026-05-13	2.70	2.74	2.68	2.71	2.71	qfq	39,720,196	107,900,418	0.00%
2026-05-12	2.78	2.78	2.70	2.71	2.71	qfq	45,896,995	125,500,187	-2.17%
2026-05-11	2.66	2.84	2.64	2.77	2.77	qfq	93,489,262	258,207,596	5.32%
2026-05-08	2.62	2.67	2.61	2.63	2.63	qfq	33,858,782	89,145,110	0.38%
2026-05-07	2.64	2.68	2.60	2.62	2.62	qfq	38,290,834	100,869,028	-0.76%
2026-05-06	2.65	2.67	2.52	2.64	2.64	qfq	59,175,014	155,484,691	-1.12%
2026-04-30	2.61	2.76	2.61	2.67	2.67	qfq	97,384,837	262,082,063	2.69%
2026-04-29	2.70	2.70	2.60	2.60	2.60	qfq	97,265,465	256,866,942	-3.70%
2026-04-28	2.57	2.70	2.57	2.70	2.70	qfq	67,147,319	179,974,637	10.20%
2026-04-27	2.36	2.47	2.35	2.45	2.45	qfq	35,380,779	85,758,670	3.81%
2026-04-24	2.36	2.38	2.35	2.36	2.36	qfq	11,952,890	28,252,080	-0.42%
2026-04-23	2.37	2.44	2.35	2.37	2.37	qfq	16,831,443	40,129,462	0.00%
2026-04-22	2.36	2.38	2.35	2.37	2.37	qfq	8,997,137	21,261,323	0.00%
2026-04-21	2.39	2.41	2.36	2.37	2.37	qfq	8,435,512	20,063,693	-0.42%
2026-04-20	2.39	2.39	2.37	2.38	2.38	qfq	10,309,427	24,543,597	-0.83%
2026-04-17	2.42	2.43	2.39	2.40	2.40	qfq	15,704,606	37,819,668	-1.23%
2026-04-16	2.44	2.45	2.42	2.43	2.43	qfq	14,753,751	35,927,851	-0.82%
2026-04-15	2.42	2.47	2.40	2.45	2.45	qfq	27,454,820	66,897,180	1.24%
2026-04-14	2.41	2.51	2.35	2.42	2.42	qfq	38,405,665	92,523,486	0.83%
2026-04-13	2.40	2.41	2.38	2.40	2.40	qfq	8,933,101	21,425,317	0.42%
2026-04-10	2.38	2.42	2.38	2.39	2.39	qfq	8,962,721	21,537,643	0.42%
2026-04-09	2.41	2.42	2.36	2.38	2.38	qfq	14,186,000	33,887,322	-1.24%
2026-04-08	2.36	2.41	2.36	2.41	2.41	qfq	13,398,988	31,978,960	2.99%
2026-04-07	2.31	2.36	2.30	2.34	2.34	qfq	11,209,240	26,100,186	1.30%
2026-04-03	2.36	2.38	2.31	2.31	2.31	qfq	12,706,100	29,612,369	-2.12%
2026-04-02	2.41	2.42	2.35	2.36	2.36	qfq	14,095,140	33,534,536	-2.07%
2026-04-01	2.44	2.46	2.38	2.41	2.41	qfq	16,649,799	40,146,778	-0.41%
2026-03-31	2.41	2.48	2.41	2.42	2.42	qfq	17,283,473	42,260,734	0.41%
2026-03-30	2.39	2.42	2.36	2.41	2.41	qfq	11,210,672	26,898,998	0.00%
2026-03-27	2.37	2.42	2.36	2.41	2.41	qfq	11,439,954	27,450,206	0.84%
2026-03-26	2.43	2.45	2.37	2.39	2.39	qfq	14,423,804	34,728,306	-1.65%
2026-03-25	2.37	2.44	2.36	2.43	2.43	qfq	17,498,095	42,056,570	2.53%
2026-03-24	2.35	2.37	2.32	2.37	2.37	qfq	13,510,070	31,702,726	2.16%
2026-03-23	2.45	2.46	2.31	2.32	2.32	qfq	29,688,372	70,408,637	-6.07%
2026-03-20	2.48	2.53	2.46	2.47	2.47	qfq	22,095,350	55,169,554	-0.80%
2026-03-19	2.52	2.54	2.49	2.49	2.49	qfq	19,398,009	48,674,659	-1.97%
2026-03-18	2.58	2.59	2.52	2.54	2.54	qfq	22,612,310	57,525,460	-1.93%
2026-03-17	2.54	2.63	2.53	2.59	2.59	qfq	42,625,365	110,839,108	1.97%
2026-03-16	2.52	2.56	2.52	2.54	2.54	qfq	20,102,556	51,017,197	0.79%
2026-03-13	2.52	2.56	2.52	2.52	2.52	qfq	20,560,496	52,177,137	-0.40%
2026-03-12	2.52	2.55	2.51	2.53	2.53	qfq	18,618,500	47,073,966	0.40%
2026-03-11	2.51	2.53	2.50	2.52	2.52	qfq	15,753,700	39,601,849	0.00%
2026-03-10	2.51	2.53	2.50	2.52	2.52	qfq	18,006,827	45,293,763	0.40%
2026-03-09	2.51	2.52	2.49	2.51	2.51	qfq	14,947,166	37,387,116	-0.79%
2026-03-06	2.49	2.53	2.49	2.53	2.53	qfq	16,480,640	41,495,588	0.80%
2026-03-05	2.52	2.54	2.49	2.51	2.51	qfq	18,344,450	46,166,598	0.40%
2026-03-04	2.52	2.53	2.48	2.50	2.50	qfq	17,474,330	43,787,526	-1.57%
2026-03-03	2.61	2.62	2.53	2.54	2.54	qfq	30,648,160	78,794,524	-3.05%
2026-03-02	2.60	2.68	2.54	2.62	2.62	qfq	49,924,180	130,143,686	-0.38%
2026-02-27	2.60	2.63	2.59	2.63	2.63	qfq	14,051,278	36,727,999	0.77%
2026-02-26	2.64	2.65	2.59	2.61	2.61	qfq	17,367,352	45,321,258	-1.14%
2026-02-25	2.60	2.65	2.59	2.64	2.64	qfq	23,182,627	61,072,976	1.54%
2026-02-24	2.60	2.62	2.57	2.60	2.60	qfq	20,190,461	52,406,256	0.78%
2026-02-13	2.59	2.61	2.58	2.58	2.58	qfq	16,984,530	44,054,752	0.00%
2026-02-12	2.63	2.63	2.58	2.58	2.58	qfq	23,830,966	61,908,222	-1.53%
2026-02-11	2.63	2.64	2.61	2.62	2.62	qfq	20,957,070	54,990,817	-0.76%
2026-02-10	2.65	2.66	2.62	2.64	2.64	qfq	21,561,400	56,908,593	-0.38%
2026-02-09	2.64	2.67	2.63	2.65	2.65	qfq	23,759,630	62,955,687	1.15%
2026-02-06	2.63	2.65	2.61	2.62	2.62	qfq	19,179,010	50,456,084	-0.76%
2026-02-05	2.63	2.66	2.62	2.64	2.64	qfq	20,675,964	54,565,144	0.00%
2026-02-04	2.60	2.65	2.59	2.64	2.64	qfq	20,040,614	52,556,552	1.54%
2026-02-03	2.59	2.61	2.58	2.60	2.60	qfq	17,821,510	46,319,525	0.78%
2026-02-02	2.64	2.65	2.58	2.58	2.58	qfq	21,070,593	55,110,918	-2.27%
2026-01-30	2.66	2.70	2.62	2.64	2.64	qfq	24,331,043	64,459,396	-0.75%
2026-01-29	2.62	2.68	2.59	2.66	2.66	qfq	29,484,878	78,181,480	1.53%
2026-01-28	2.61	2.64	2.61	2.62	2.62	qfq	18,915,484	49,692,104	0.00%
2026-01-27	2.67	2.68	2.60	2.62	2.62	qfq	27,370,130	71,982,927	-2.24%
2026-01-26	2.67	2.70	2.64	2.68	2.68	qfq	50,009,380	133,307,202	-2.90%
2026-01-23	2.73	2.76	2.73	2.76	2.76	qfq	27,817,425	76,372,992	0.73%
2026-01-22	2.72	2.74	2.70	2.74	2.74	qfq	21,785,950	59,348,790	1.11%
2026-01-21	2.74	2.75	2.69	2.71	2.71	qfq	31,011,359	84,212,723	-1.45%
2026-01-20	2.72	2.76	2.72	2.75	2.75	qfq	28,386,603	77,734,683	0.73%
2026-01-19	2.71	2.75	2.67	2.73	2.73	qfq	28,530,250	77,373,986	-0.36%
2026-01-16	2.83	2.85	2.73	2.74	2.74	qfq	35,938,174	99,717,469	-3.18%
2026-01-15	2.85	2.89	2.80	2.83	2.83	qfq	42,072,890	119,364,234	-2.08%
2026-01-14	2.88	2.96	2.84	2.89	2.89	qfq	80,203,170	232,812,543	-0.34%
2026-01-13	2.80	3.07	2.80	2.90	2.90	qfq	98,121,087	286,200,742	2.84%
2026-01-12	2.74	2.85	2.73	2.82	2.82	qfq	58,210,367	162,835,657	2.55%
2026-01-09	2.74	2.76	2.72	2.75	2.75	qfq	31,434,660	86,027,864	0.36%
2026-01-08	2.70	2.75	2.69	2.74	2.74	qfq	26,300,231	71,596,102	0.74%
2026-01-07	2.75	2.76	2.72	2.72	2.72	qfq	28,159,570	77,000,131	-1.81%
2026-01-06	2.71	2.77	2.71	2.77	2.77	qfq	34,902,310	95,640,811	2.21%
2026-01-05	2.70	2.72	2.68	2.71	2.71	qfq	23,853,947	64,458,507	0.37%
2025-12-31	2.73	2.75	2.67	2.70	2.70	qfq	22,529,712	60,772,296	-0.37%
2025-12-30	2.71	2.75	2.66	2.71	2.71	qfq	33,815,199	91,557,713	-0.37%
2025-12-29	2.76	2.80	2.72	2.72	2.72	qfq	31,753,264	87,115,117	-1.45%
2025-12-26	2.78	2.81	2.76	2.76	2.76	qfq	41,654,667	115,883,293	-1.43%
2025-12-25	2.84	2.85	2.78	2.80	2.80	qfq	39,475,010	110,766,548	-1.41%
2025-12-24	2.81	2.84	2.78	2.84	2.84	qfq	39,110,851	109,855,649	0.35%
2025-12-23	2.90	2.91	2.79	2.83	2.83	qfq	64,193,777	181,502,920	-2.75%
2025-12-22	2.96	2.97	2.89	2.91	2.91	qfq	67,335,427	196,074,627	-2.35%
2025-12-19	2.93	3.04	2.88	2.98	2.98	qfq	99,291,313	294,312,872	2.05%
2025-12-18	2.91	3.00	2.87	2.92	2.92	qfq	91,387,284	269,230,577	-0.34%
2025-12-17	3.00	3.08	2.89	2.93	2.93	qfq	118,410,515	351,578,650	-1.35%
2025-12-16	2.89	3.16	2.84	2.97	2.97	qfq	182,871,238	552,683,356	3.13%
2025-12-15	2.58	2.88	2.58	2.88	2.88	qfq	98,058,487	268,514,388	9.92%
2025-12-12	2.76	2.78	2.61	2.62	2.62	qfq	111,271,157	296,571,582	-7.42%
2025-12-11	3.17	3.21	2.81	2.83	2.83	qfq	212,634,376	630,147,870	-7.82%
2025-12-10	2.90	3.07	2.89	3.07	3.07	qfq	149,777,045	455,044,057	10.04%
2025-12-09	2.54	2.79	2.47	2.79	2.79	qfq	73,753,771	197,208,195	9.84%
2025-12-08	2.53	2.58	2.53	2.54	2.54	qfq	19,404,218	49,547,863	0.40%
2025-12-05	2.52	2.55	2.49	2.53	2.53	qfq	18,568,820	46,663,718	0.40%
2025-12-04	2.61	2.62	2.50	2.52	2.52	qfq	40,178,520	101,945,643	-4.55%
2025-12-03	2.66	2.68	2.63	2.64	2.64	qfq	13,154,528	34,882,378	-1.12%
2025-12-02	2.66	2.69	2.64	2.67	2.67	qfq	14,002,160	37,314,310	0.00%
2025-12-01	2.66	2.69	2.65	2.67	2.67	qfq	12,325,870	32,911,111	0.75%
2025-11-28	2.64	2.66	2.61	2.65	2.65	qfq	16,898,600	44,549,729	0.38%
2025-11-27	2.66	2.67	2.63	2.64	2.64	qfq	18,458,660	48,915,613	-1.12%
2025-11-26	2.63	2.73	2.62	2.67	2.67	qfq	32,818,548	87,808,925	1.91%
2025-11-25	2.62	2.65	2.61	2.62	2.62	qfq	14,683,552	38,649,200	0.00%
2025-11-24	2.62	2.64	2.60	2.62	2.62	qfq	15,989,624	41,952,733	0.38%
2025-11-21	2.71	2.72	2.61	2.61	2.61	qfq	28,418,920	75,376,247	-4.40%
2025-11-20	2.71	2.75	2.68	2.73	2.73	qfq	25,295,629	68,573,702	0.74%
2025-11-19	2.77	2.78	2.70	2.71	2.71	qfq	30,019,410	81,993,754	-2.17%
2025-11-18	2.86	2.86	2.75	2.77	2.77	qfq	45,419,889	126,508,079	-3.15%
2025-11-17	2.84	2.86	2.83	2.86	2.86	qfq	24,761,420	70,481,046	0.70%
2025-11-14	2.83	2.86	2.82	2.84	2.84	qfq	36,920,670	105,162,760	0.00%
2025-11-13	2.80	2.84	2.78	2.84	2.84	qfq	32,382,408	91,268,399	1.79%
2025-11-12	2.81	2.82	2.78	2.79	2.79	qfq	22,505,662	62,952,661	-0.71%
2025-11-11	2.79	2.82	2.78	2.81	2.81	qfq	28,338,603	79,448,722	0.72%
2025-11-10	2.76	2.79	2.75	2.79	2.79	qfq	24,425,523	67,871,594	1.09%
2025-11-07	2.76	2.78	2.75	2.76	2.76	qfq	15,552,800	43,018,449	-0.36%
2025-11-06	2.78	2.79	2.75	2.77	2.77	qfq	20,544,230	56,824,961	-0.72%
2025-11-05	2.75	2.79	2.74	2.79	2.79	qfq	21,762,362	60,412,621	1.09%
2025-11-04	2.77	2.78	2.75	2.76	2.76	qfq	16,050,008	44,359,408	-0.72%
2025-11-03	2.77	2.78	2.75	2.78	2.78	qfq	16,261,439	44,989,406	0.36%
2025-10-31	2.75	2.78	2.75	2.77	2.77	qfq	12,140,301	33,560,360	0.73%
2025-10-30	2.79	2.80	2.75	2.75	2.75	qfq	19,332,190	53,572,140	-1.79%
2025-10-29	2.79	2.80	2.77	2.80	2.80	qfq	10,225,769	28,513,729	0.36%
2025-10-28	2.80	2.81	2.78	2.79	2.79	qfq	14,429,540	40,307,405	-0.36%
2025-10-27	2.82	2.83	2.78	2.80	2.80	qfq	15,963,990	44,730,699	-0.36%
2025-10-24	2.85	2.87	2.80	2.81	2.81	qfq	22,965,360	64,871,514	-1.75%
2025-10-23	2.84	2.86	2.80	2.86	2.86	qfq	18,114,920	51,143,936	0.35%
2025-10-22	2.79	2.87	2.79	2.85	2.85	qfq	26,619,674	75,515,552	1.42%
2025-10-21	2.76	2.83	2.74	2.81	2.81	qfq	25,663,000	71,723,769	1.81%
2025-10-20	2.76	2.78	2.74	2.76	2.76	qfq	16,558,711	45,621,756	0.36%
2025-10-17	2.78	2.81	2.74	2.75	2.75	qfq	21,395,840	59,403,273	-1.08%
2025-10-16	2.82	2.83	2.77	2.78	2.78	qfq	19,408,650	54,245,105	-1.42%
2025-10-15	2.81	2.85	2.80	2.82	2.82	qfq	24,528,960	69,322,294	0.36%
2025-10-14	2.81	2.85	2.80	2.81	2.81	qfq	27,342,130	77,077,383	0.36%
2025-10-13	2.78	2.82	2.76	2.80	2.80	qfq	22,591,688	63,019,624	-1.41%
2025-10-10	2.82	2.86	2.81	2.84	2.84	qfq	20,753,440	58,984,085	0.35%
2025-10-09	2.80	2.84	2.77	2.83	2.83	qfq	22,782,243	64,118,018	1.07%
2025-09-30	2.79	2.83	2.78	2.80	2.80	qfq	17,609,663	49,421,041	0.36%
2025-09-29	2.78	2.81	2.75	2.79	2.79	qfq	16,608,490	46,148,637	0.00%
2025-09-26	2.78	2.82	2.78	2.79	2.79	qfq	19,016,120	53,142,063	0.00%
2025-09-25	2.84	2.85	2.79	2.79	2.79	qfq	27,463,940	77,234,953	-2.11%
2025-09-24	2.83	2.88	2.81	2.85	2.85	qfq	24,993,782	71,088,592	0.35%
2025-09-23	2.96	2.96	2.80	2.84	2.84	qfq	44,892,217	127,893,467	-3.73%
2025-09-22	2.96	2.97	2.90	2.95	2.95	qfq	25,693,149	75,278,367	-0.67%
2025-09-19	3.04	3.05	2.95	2.97	2.97	qfq	41,127,771	122,498,041	-2.62%
2025-09-18	3.08	3.15	3.02	3.05	3.05	qfq	44,914,791	138,570,802	-1.29%
2025-09-17	3.09	3.10	3.02	3.09	3.09	qfq	37,677,154	115,661,245	-0.32%
2025-09-16	3.04	3.10	3.04	3.10	3.10	qfq	45,497,890	139,638,639	1.64%
2025-09-15	3.02	3.06	2.99	3.05	3.05	qfq	35,883,675	108,554,153	0.99%
2025-09-12	3.00	3.03	2.98	3.02	3.02	qfq	30,146,790	90,707,362	0.67%
2025-09-11	2.99	3.01	2.94	3.00	3.00	qfq	31,169,160	92,795,888	0.00%
2025-09-10	2.97	3.02	2.94	3.00	3.00	qfq	23,090,539	69,085,516	1.01%
2025-09-09	2.93	2.98	2.92	2.97	2.97	qfq	25,074,319	74,149,480	1.02%
2025-09-08	2.91	2.97	2.90	2.94	2.94	qfq	24,138,400	70,944,164	0.68%
2025-09-05	2.92	2.93	2.87	2.92	2.92	qfq	22,242,000	64,407,637	0.34%
2025-09-04	2.89	2.94	2.87	2.91	2.91	qfq	23,337,431	67,908,981	0.69%
2025-09-03	2.93	2.96	2.89	2.89	2.89	qfq	20,230,518	58,996,781	-1.37%
2025-09-02	2.94	2.97	2.91	2.93	2.93	qfq	20,742,450	60,987,338	0.00%
2025-09-01	2.93	2.98	2.89	2.93	2.93	qfq	22,548,961	66,300,854	0.00%
2025-08-29	2.97	2.99	2.92	2.93	2.93	qfq	19,270,940	56,869,733	-1.35%
2025-08-28	2.98	3.04	2.91	2.97	2.97	qfq	31,880,940	94,732,853	-1.00%
2025-08-27	3.09	3.10	2.99	3.00	3.00	qfq	28,355,978	86,422,318	-2.91%
2025-08-26	3.05	3.09	3.03	3.09	3.09	qfq	26,398,859	81,065,381	0.98%
2025-08-25	2.98	3.09	2.98	3.06	3.06	qfq	36,573,678	111,538,459	2.68%
2025-08-22	2.97	2.99	2.95	2.98	2.98	qfq	16,711,641	49,588,127	0.00%
2025-08-21	2.98	3.00	2.96	2.98	2.98	qfq	15,786,246	46,998,824	0.00%
2025-08-20	2.94	2.98	2.92	2.98	2.98	qfq	22,332,780	65,980,260	1.36%
2025-08-19	2.92	2.96	2.92	2.94	2.94	qfq	21,062,895	61,910,096	0.68%
2025-08-18	2.91	2.93	2.90	2.92	2.92	qfq	18,608,978	54,256,882	0.69%
2025-08-15	2.87	2.91	2.86	2.90	2.90	qfq	14,490,838	41,944,529	1.05%
2025-08-14	2.92	2.94	2.86	2.87	2.87	qfq	23,391,622	67,764,047	-2.05%
2025-08-13	2.94	2.98	2.91	2.93	2.93	qfq	21,927,840	64,371,752	0.00%
2025-08-12	2.94	2.95	2.92	2.93	2.93	qfq	12,068,440	35,379,267	-0.34%
2025-08-11	2.91	2.95	2.89	2.94	2.94	qfq	16,697,130	48,922,242	1.03%
2025-08-08	2.91	2.93	2.90	2.91	2.91	qfq	12,418,820	36,172,569	-0.34%
2025-08-07	2.93	2.93	2.90	2.92	2.92	qfq	13,335,900	38,897,029	-0.34%
2025-08-06	2.93	2.94	2.89	2.93	2.93	qfq	15,803,915	46,069,788	0.00%
2025-08-05	2.91	2.94	2.90	2.93	2.93	qfq	16,173,270	47,290,400	1.03%
2025-08-04	2.91	2.91	2.88	2.90	2.90	qfq	18,723,851	54,135,791	-0.68%
2025-08-01	2.96	2.96	2.91	2.92	2.92	qfq	21,578,009	63,170,157	-1.02%
2025-07-31	3.05	3.06	2.93	2.95	2.95	qfq	32,188,640	95,609,269	-3.28%
2025-07-30	3.06	3.09	3.03	3.05	3.05	qfq	21,355,721	65,475,724	-0.33%
2025-07-29	3.07	3.08	3.02	3.06	3.06	qfq	17,366,190	52,857,056	-0.33%
2025-07-28	3.09	3.11	3.05	3.07	3.07	qfq	23,034,000	70,701,419	-1.29%
2025-07-25	3.14	3.15	3.10	3.11	3.11	qfq	22,700,970	70,793,678	-0.64%
2025-07-24	3.07	3.14	3.06	3.13	3.13	qfq	25,060,199	78,141,440	1.95%
2025-07-23	3.07	3.12	3.06	3.07	3.07	qfq	26,650,690	82,359,795	0.00%
2025-07-22	3.05	3.08	3.02	3.07	3.07	qfq	21,239,601	64,849,747	0.66%
2025-07-21	2.99	3.06	2.99	3.05	3.05	qfq	21,139,960	64,259,389	1.67%
2025-07-18	3.01	3.03	2.97	3.00	3.00	qfq	16,456,000	49,253,230	-0.33%
2025-07-17	2.99	3.10	2.98	3.01	3.01	qfq	29,967,710	90,985,387	0.67%
2025-07-16	2.96	3.08	2.94	2.99	2.99	qfq	30,336,840	90,786,813	0.67%
2025-07-15	3.01	3.02	2.93	2.97	2.97	qfq	30,385,399	90,182,044	-3.57%
2025-07-14	3.11	3.13	3.07	3.08	3.08	qfq	16,898,140	52,334,539	-1.28%
2025-07-11	3.10	3.13	3.07	3.12	3.12	qfq	29,028,627	90,097,944	0.65%
2025-07-10	3.02	3.12	3.01	3.10	3.10	qfq	29,845,522	91,758,182	2.65%
2025-07-09	3.02	3.04	3.00	3.02	3.02	qfq	17,252,641	52,093,720	0.00%
2025-07-08	3.01	3.03	2.98	3.02	3.02	qfq	18,594,449	55,975,030	1.00%
2025-07-07	2.96	3.01	2.95	2.99	2.99	qfq	16,069,300	48,028,511	1.01%
2025-07-04	3.00	3.02	2.95	2.96	2.96	qfq	22,614,900	67,453,518	-1.00%
2025-07-03	2.98	3.02	2.97	2.99	2.99	qfq	42,364,160	126,840,069	-2.29%
2025-07-02	2.89	3.18	2.87	3.06	3.06	qfq	61,435,150	185,965,805	5.88%
2025-07-01	2.90	2.90	2.85	2.89	2.89	qfq	10,494,839	30,181,135	0.00%
2025-06-30	2.88	2.90	2.87	2.89	2.89	qfq	8,826,680	25,477,659	0.35%
2025-06-27	2.89	2.92	2.88	2.88	2.88	qfq	12,507,180	36,213,267	0.35%
2025-06-26	2.89	2.90	2.86	2.87	2.87	qfq	13,116,880	37,785,959	-0.69%
2025-06-25	2.85	2.90	2.83	2.89	2.89	qfq	15,037,770	43,076,683	1.76%
2025-06-24	2.78	2.85	2.77	2.84	2.84	qfq	11,557,560	32,657,941	1.79%
2025-06-23	2.76	2.79	2.72	2.79	2.79	qfq	10,473,550	28,858,179	0.72%
2025-06-20	2.76	2.80	2.76	2.77	2.77	qfq	11,560,840	32,096,191	0.00%
2025-06-19	2.81	2.81	2.75	2.77	2.77	qfq	13,032,150	36,160,235	-1.42%
2025-06-18	2.84	2.84	2.80	2.81	2.81	qfq	11,496,560	32,338,088	-1.40%
2025-06-17	2.85	2.87	2.83	2.85	2.85	qfq	8,705,918	24,784,174	0.00%
2025-06-16	2.83	2.86	2.81	2.85	2.85	qfq	10,749,908	30,530,556	1.06%
2025-06-13	2.89	2.89	2.82	2.82	2.82	qfq	16,181,150	45,969,133	-2.76%
2025-06-12	2.90	2.91	2.88	2.90	2.90	qfq	10,257,000	29,653,196	-0.34%
2025-06-11	2.90	2.94	2.90	2.91	2.91	qfq	10,919,280	31,852,472	0.34%
2025-06-10	2.93	2.94	2.87	2.90	2.90	qfq	16,048,790	46,654,838	-0.68%
2025-06-09	2.90	2.92	2.89	2.92	2.92	qfq	13,530,140	39,353,910	0.69%
2025-06-06	2.94	2.95	2.90	2.90	2.90	qfq	13,453,900	39,300,972	-1.36%
2025-06-05	2.96	3.00	2.92	2.94	2.94	qfq	22,119,180	65,370,429	-1.34%
2025-06-04	3.01	3.09	2.94	2.98	2.98	qfq	45,377,730	136,232,879	3.47%
2025-06-03	2.85	2.92	2.83	2.88	2.88	qfq	19,370,290	55,974,933	0.35%
2025-05-30	2.90	2.91	2.85	2.87	2.87	qfq	12,249,780	35,176,105	-1.03%
2025-05-29	2.83	2.91	2.82	2.90	2.90	qfq	18,355,493	52,966,108	2.84%
2025-05-28	2.83	2.85	2.81	2.82	2.82	qfq	8,446,410	23,895,960	-0.70%
2025-05-27	2.81	2.85	2.80	2.84	2.84	qfq	10,272,230	29,042,013	1.07%
2025-05-26	2.81	2.83	2.78	2.81	2.81	qfq	8,683,130	24,424,920	0.36%
2025-05-23	2.86	2.87	2.80	2.80	2.80	qfq	16,213,260	45,974,512	-2.10%
2025-05-22	2.89	2.91	2.85	2.86	2.86	qfq	13,275,470	38,149,390	-1.38%
2025-05-21	2.91	2.93	2.88	2.90	2.90	qfq	9,462,910	27,459,782	-0.68%
2025-05-20	2.92	2.95	2.89	2.92	2.92	qfq	12,322,160	35,955,609	0.34%
2025-05-19	2.84	2.92	2.83	2.91	2.91	qfq	17,678,370	51,168,864	2.11%
2025-05-16	2.86	2.88	2.84	2.85	2.85	qfq	12,828,950	36,584,547	-0.35%
2025-05-15	2.89	2.91	2.86	2.86	2.86	qfq	17,695,681	50,880,110	-1.72%
2025-05-14	2.86	2.93	2.84	2.91	2.91	qfq	30,954,220	89,363,559	-1.36%
2025-05-13	2.97	3.00	2.94	2.95	2.95	qfq	16,869,310	50,033,509	0.34%
2025-05-12	2.95	2.96	2.91	2.94	2.94	qfq	13,520,210	39,630,197	0.34%
2025-05-09	3.02	3.02	2.93	2.93	2.93	qfq	16,851,560	49,804,394	-2.66%
2025-05-08	2.99	3.05	2.96	3.01	3.01	qfq	16,786,120	50,535,225	0.67%
2025-05-07	3.01	3.07	2.98	2.99	2.99	qfq	16,243,998	48,894,756	0.34%
2025-05-06	2.96	3.04	2.96	2.98	2.98	qfq	16,561,028	49,349,716	0.68%
2025-04-30	2.88	2.99	2.88	2.96	2.96	qfq	18,725,998	55,359,267	1.02%
2025-04-29	2.93	2.95	2.91	2.93	2.93	qfq	14,692,550	43,007,273	0.00%
2025-04-28	3.05	3.05	2.93	2.93	2.93	qfq	18,664,660	55,238,619	-3.62%
2025-04-25	3.04	3.12	3.03	3.04	3.04	qfq	21,632,220	66,642,110	0.00%
2025-04-24	3.04	3.08	3.00	3.04	3.04	qfq	15,956,835	48,365,801	0.00%
2025-04-23	3.12	3.14	3.03	3.04	3.04	qfq	16,354,175	50,142,680	-2.56%
2025-04-22	3.07	3.13	3.06	3.12	3.12	qfq	17,699,694	54,946,998	1.30%
2025-04-21	3.06	3.09	3.03	3.08	3.08	qfq	14,141,610	43,325,529	0.00%
2025-04-18	3.04	3.10	2.99	3.08	3.08	qfq	19,777,405	60,184,847	1.32%
2025-04-17	2.95	3.07	2.94	3.04	3.04	qfq	21,196,910	64,355,669	2.36%
2025-04-16	3.00	3.03	2.91	2.97	2.97	qfq	16,287,680	48,356,459	-1.33%
2025-04-15	3.04	3.09	2.99	3.01	3.01	qfq	24,010,000	72,378,210	-1.95%
2025-04-14	3.00	3.15	2.98	3.07	3.07	qfq	40,382,072	123,704,816	2.33%
2025-04-11	2.94	3.19	2.92	3.00	3.00	qfq	43,650,730	133,009,053	1.35%
2025-04-10	2.86	2.97	2.85	2.96	2.96	qfq	28,776,420	83,992,212	3.50%
2025-04-09	2.71	2.88	2.59	2.86	2.86	qfq	33,913,603	93,344,879	4.38%
2025-04-08	2.74	2.81	2.67	2.74	2.74	qfq	31,470,528	86,416,595	-1.08%
2025-04-07	2.92	2.98	2.77	2.77	2.77	qfq	28,693,165	81,213,698	-10.06%
2025-04-03	2.99	3.23	2.98	3.08	3.08	qfq	25,775,980	79,452,218	2.67%
2025-04-02	3.02	3.04	3.00	3.00	3.00	qfq	7,658,397	23,074,180	-0.66%
2025-04-01	2.98	3.04	2.96	3.02	3.02	qfq	13,713,480	41,363,341	2.03%
2025-03-31	3.00	3.02	2.94	2.96	2.96	qfq	17,264,200	51,362,745	-2.31%
2025-03-28	3.05	3.13	3.03	3.03	3.03	qfq	16,302,900	50,022,124	-1.30%
2025-03-27	3.07	3.10	3.03	3.07	3.07	qfq	11,227,033	34,433,971	-0.32%
2025-03-26	3.04	3.10	3.03	3.08	3.08	qfq	13,133,220	40,363,504	0.98%
2025-03-25	3.04	3.06	3.00	3.05	3.05	qfq	10,130,339	30,708,995	0.33%
2025-03-24	3.11	3.13	3.00	3.04	3.04	qfq	21,271,720	64,799,059	-2.25%
2025-03-21	3.20	3.22	3.11	3.11	3.11	qfq	20,839,850	65,660,278	-3.12%
2025-03-20	3.13	3.25	3.12	3.21	3.21	qfq	28,249,496	89,995,003	2.56%
2025-03-19	3.15	3.16	3.12	3.13	3.13	qfq	12,634,830	39,682,292	-1.26%
2025-03-18	3.17	3.18	3.12	3.17	3.17	qfq	16,663,143	52,529,634	0.00%
2025-03-17	3.13	3.19	3.12	3.17	3.17	qfq	22,989,531	72,728,674	1.93%
2025-03-14	3.03	3.11	3.02	3.11	3.11	qfq	27,161,347	83,573,927	2.98%
2025-03-13	3.03	3.05	2.99	3.02	3.02	qfq	21,640,733	65,329,462	-0.33%
2025-03-12	3.04	3.07	3.02	3.03	3.03	qfq	14,491,452	44,065,085	-0.33%
2025-03-11	3.02	3.04	3.00	3.04	3.04	qfq	13,386,080	40,421,783	-0.33%
2025-03-10	3.07	3.08	3.03	3.05	3.05	qfq	16,360,258	49,906,083	-0.33%
2025-03-07	3.13	3.13	3.05	3.06	3.06	qfq	19,033,830	58,563,321	-2.86%
2025-03-06	3.07	3.15	3.06	3.15	3.15	qfq	20,740,491	64,398,179	2.27%
2025-03-05	3.13	3.14	3.03	3.08	3.08	qfq	19,787,600	60,672,199	-1.60%
2025-03-04	3.15	3.15	3.10	3.13	3.13	qfq	16,400,720	51,177,490	-0.95%
2025-03-03	3.16	3.22	3.13	3.16	3.16	qfq	17,260,911	54,781,504	0.64%
2025-02-28	3.24	3.26	3.13	3.14	3.14	qfq	25,404,139	80,800,333	-3.38%
2025-02-27	3.20	3.27	3.18	3.25	3.25	qfq	23,232,620	75,046,064	1.25%
2025-02-26	3.14	3.21	3.13	3.21	3.21	qfq	25,439,076	80,880,851	2.88%
2025-02-25	3.12	3.18	3.09	3.12	3.12	qfq	20,849,295	65,640,759	-0.64%
2025-02-24	3.13	3.18	3.12	3.14	3.14	qfq	17,563,551	55,285,131	0.32%
2025-02-21	3.15	3.16	3.06	3.13	3.13	qfq	25,447,857	79,041,977	-0.32%
2025-02-20	3.13	3.16	3.11	3.14	3.14	qfq	17,490,470	54,810,198	0.32%
2025-02-19	3.12	3.14	3.09	3.13	3.13	qfq	21,962,237	68,292,292	0.32%
2025-02-18	3.25	3.28	3.11	3.12	3.12	qfq	29,851,893	94,949,887	-4.88%
2025-02-17	3.32	3.35	3.25	3.28	3.28	qfq	37,964,411	124,854,010	-0.91%
2025-02-14	3.25	3.39	3.23	3.31	3.31	qfq	38,374,021	126,100,618	1.53%
2025-02-13	3.23	3.28	3.20	3.26	3.26	qfq	35,458,730	115,168,130	2.19%
2025-02-12	3.17	3.22	3.14	3.19	3.19	qfq	26,278,480	83,548,684	0.63%
2025-02-11	3.20	3.22	3.12	3.17	3.17	qfq	24,136,855	76,329,393	0.00%
2025-02-10	3.06	3.18	3.05	3.17	3.17	qfq	34,961,170	109,193,231	4.28%
2025-02-07	2.95	3.07	2.94	3.04	3.04	qfq	31,260,060	94,589,668	2.70%
2025-02-06	2.93	2.96	2.86	2.96	2.96	qfq	25,980,795	75,965,437	0.68%
2025-02-05	2.93	2.95	2.89	2.94	2.94	qfq	18,005,600	52,632,906	1.73%
2025-01-27	2.93	3.01	2.89	2.89	2.89	qfq	19,707,740	57,982,325	-1.03%
2025-01-24	2.94	2.96	2.91	2.92	2.92	qfq	22,105,870	64,728,891	-0.68%
2025-01-23	2.96	3.05	2.94	2.94	2.94	qfq	25,794,090	77,334,226	0.00%
2025-01-22	3.00	3.01	2.93	2.94	2.94	qfq	19,944,460	58,918,295	-2.65%
2025-01-21	3.07	3.11	3.00	3.02	3.02	qfq	27,576,301	83,943,609	-0.98%
2025-01-20	3.08	3.11	2.97	3.05	3.05	qfq	26,427,284	80,512,966	-1.61%
2025-01-17	3.11	3.13	3.06	3.10	3.10	qfq	15,405,819	47,658,725	-0.64%
2025-01-16	3.08	3.20	3.08	3.12	3.12	qfq	26,184,150	82,239,362	1.30%
2025-01-15	3.09	3.11	3.02	3.08	3.08	qfq	20,390,890	62,550,225	-0.32%
2025-01-14	2.96	3.11	2.95	3.09	3.09	qfq	25,027,481	76,095,669	4.39%
2025-01-13	2.91	2.96	2.84	2.96	2.96	qfq	21,291,200	62,019,220	0.68%
2025-01-10	3.11	3.12	2.94	2.94	2.94	qfq	28,110,380	84,892,437	-5.16%
2025-01-09	3.06	3.14	3.03	3.10	3.10	qfq	22,472,400	69,671,706	0.65%
2025-01-08	3.04	3.11	2.98	3.08	3.08	qfq	28,828,300	87,794,376	0.33%
2025-01-07	3.04	3.07	2.98	3.07	3.07	qfq	25,890,760	78,375,491	0.99%
2025-01-06	3.00	3.13	3.00	3.04	3.04	qfq	30,594,890	93,212,001	-1.94%
2025-01-03	3.25	3.25	3.08	3.10	3.10	qfq	45,224,450	142,462,653	-5.20%
2025-01-02	3.20	3.46	3.20	3.27	3.27	qfq	65,796,756	219,582,537	1.87%
2024-12-31	3.29	3.35	3.20	3.21	3.21	qfq	26,113,786	85,528,975	-2.43%
2024-12-30	3.37	3.38	3.24	3.29	3.29	qfq	26,839,720	87,973,105	-2.08%
2024-12-27	3.32	3.43	3.32	3.36	3.36	qfq	28,888,054	97,983,866	-0.30%
2024-12-26	3.38	3.42	3.33	3.37	3.37	qfq	26,281,200	88,472,594	0.30%
2024-12-25	3.42	3.43	3.28	3.36	3.36	qfq	35,548,760	118,639,464	-1.75%
2024-12-24	3.42	3.44	3.35	3.42	3.42	qfq	29,331,670	99,641,619	-0.29%
2024-12-23	3.57	3.59	3.41	3.43	3.43	qfq	38,460,770	133,495,729	-4.46%
2024-12-20	3.62	3.65	3.57	3.59	3.59	qfq	29,709,160	107,128,099	-0.28%
2024-12-19	3.66	3.69	3.55	3.60	3.60	qfq	51,564,962	185,675,938	-3.23%
2024-12-18	3.76	3.82	3.70	3.72	3.72	qfq	47,029,370	176,052,180	0.27%
2024-12-17	4.02	4.02	3.69	3.71	3.71	qfq	107,456,973	407,040,715	-7.48%
2024-12-16	4.00	4.17	3.99	4.01	4.01	qfq	87,346,914	355,274,000	0.25%
2024-12-13	4.17	4.18	4.00	4.00	4.00	qfq	115,629,537	470,659,400	-6.10%
2024-12-12	4.05	4.33	3.98	4.26	4.26	qfq	135,403,130	564,508,787	4.93%
2024-12-11	3.81	4.07	3.80	4.06	4.06	qfq	111,228,520	442,579,720	6.01%
2024-12-10	4.03	4.08	3.81	3.83	3.83	qfq	81,260,056	320,417,055	0.00%
2024-12-09	3.92	3.99	3.77	3.83	3.83	qfq	59,843,760	230,442,038	-2.30%
2024-12-06	3.85	3.97	3.79	3.92	3.92	qfq	71,910,900	279,722,157	2.08%
2024-12-05	3.77	3.85	3.74	3.84	3.84	qfq	48,900,280	185,711,932	1.32%
2024-12-04	3.80	3.97	3.76	3.79	3.79	qfq	62,095,207	238,981,448	-1.30%
2024-12-03	3.86	3.90	3.79	3.84	3.84	qfq	63,936,063	245,604,371	-1.29%
2024-12-02	3.80	4.05	3.75	3.89	3.89	qfq	106,681,134	414,793,138	4.01%
2024-11-29	3.59	3.74	3.56	3.74	3.74	qfq	75,587,128	276,393,906	3.60%
2024-11-28	3.51	3.72	3.49	3.61	3.61	qfq	67,171,535	244,175,865	2.56%
2024-11-27	3.42	3.53	3.36	3.52	3.52	qfq	53,755,741	186,085,387	2.03%
2024-11-26	3.48	3.52	3.42	3.45	3.45	qfq	45,352,254	157,156,613	-1.43%
2024-11-25	3.44	3.56	3.37	3.50	3.50	qfq	72,434,650	249,556,476	-0.85%
2024-11-22	3.69	3.77	3.50	3.53	3.53	qfq	85,869,012	312,287,568	-5.11%
2024-11-21	3.80	3.86	3.68	3.72	3.72	qfq	104,840,965	393,006,754	-3.88%
2024-11-20	3.64	4.02	3.55	3.87	3.87	qfq	161,881,443	611,999,216	2.11%
2024-11-19	4.00	4.00	3.64	3.79	3.79	qfq	189,856,407	732,403,872	4.12%
2024-11-18	3.64	3.64	3.64	3.64	3.64	qfq	23,760,920	86,489,749	9.97%
2024-11-15	3.43	3.45	3.30	3.31	3.31	qfq	77,375,997	260,464,323	-2.65%
2024-11-14	3.63	3.70	3.39	3.40	3.40	qfq	137,504,333	480,097,760	-9.81%
2024-11-13	4.34	4.42	3.77	3.77	3.77	qfq	199,500,332	805,741,851	-10.02%
2024-11-12	4.39	4.45	3.96	4.19	4.19	qfq	231,173,179	957,200,420	-4.77%
2024-11-11	4.40	4.40	4.40	4.40	4.40	qfq	12,247,170	53,887,548	10.00%
2024-11-08	4.00	4.00	3.80	4.00	4.00	qfq	98,115,351	388,462,258	9.89%
2024-11-07	3.27	3.64	3.27	3.64	3.64	qfq	57,606,439	199,011,565	9.97%
2024-11-06	3.22	3.34	3.12	3.31	3.31	qfq	63,499,710	205,394,118	3.44%
2024-11-05	3.06	3.21	3.06	3.20	3.20	qfq	47,472,810	150,416,377	3.90%
2024-11-04	3.06	3.09	3.03	3.08	3.08	qfq	31,906,303	97,480,463	0.00%
2024-11-01	3.14	3.18	3.03	3.08	3.08	qfq	42,257,820	131,204,707	-1.91%
2024-10-31	3.04	3.17	3.00	3.14	3.14	qfq	53,837,606	167,872,969	2.28%
2024-10-30	3.01	3.11	2.99	3.07	3.07	qfq	39,693,640	121,543,559	1.66%
2024-10-29	3.16	3.17	3.01	3.02	3.02	qfq	61,512,730	189,085,628	-4.73%
2024-10-28	3.13	3.22	3.07	3.17	3.17	qfq	57,820,970	182,283,685	2.26%
2024-10-25	2.93	3.16	2.92	3.10	3.10	qfq	68,734,090	210,706,311	5.08%
2024-10-24	2.89	3.06	2.87	2.95	2.95	qfq	61,672,430	182,539,011	2.43%
2024-10-23	2.84	2.94	2.84	2.88	2.88	qfq	42,550,525	123,224,076	0.70%
2024-10-22	2.79	2.86	2.78	2.86	2.86	qfq	39,202,780	110,865,915	2.14%
2024-10-21	2.84	2.85	2.78	2.80	2.80	qfq	40,487,372	113,795,488	-0.71%
2024-10-18	2.77	2.88	2.73	2.82	2.82	qfq	42,071,311	117,427,433	1.44%
2024-10-17	2.91	2.92	2.77	2.78	2.78	qfq	39,371,444	111,473,809	-3.47%
2024-10-16	2.78	2.95	2.76	2.88	2.88	qfq	54,721,372	157,581,168	3.23%
2024-10-15	2.84	2.88	2.78	2.79	2.79	qfq	39,194,380	111,061,714	-3.13%
2024-10-14	2.84	2.91	2.78	2.88	2.88	qfq	48,596,727	138,440,952	1.77%
2024-10-11	2.91	2.97	2.78	2.83	2.83	qfq	50,902,349	146,545,714	-5.03%
2024-10-10	2.98	3.04	2.84	2.98	2.98	qfq	103,956,240	306,237,070	-5.70%
2024-10-09	3.30	3.31	3.16	3.16	3.16	qfq	65,961,350	210,482,559	-9.97%
2024-10-08	3.74	3.74	3.21	3.51	3.51	qfq	200,287,858	711,066,808	3.24%
2024-09-30	3.40	3.40	3.40	3.40	3.40	qfq	15,075,996	51,258,386	10.03%
2024-09-27	3.09	3.09	3.09	3.09	3.09	qfq	16,278,144	50,299,465	9.96%
2024-09-26	2.55	2.81	2.51	2.81	2.81	qfq	120,865,584	321,849,100	10.20%
2024-09-25	2.42	2.55	2.39	2.55	2.55	qfq	75,122,643	189,737,551	9.91%
2024-09-24	2.19	2.32	2.19	2.32	2.32	qfq	32,007,120	72,427,748	6.42%
2024-09-23	2.16	2.19	2.13	2.18	2.18	qfq	15,736,720	34,091,951	0.46%
2024-09-20	2.18	2.19	2.15	2.17	2.17	qfq	20,781,720	45,081,907	-1.36%
2024-09-19	2.10	2.22	2.09	2.20	2.20	qfq	33,205,780	72,022,942	5.77%
2024-09-18	2.09	2.10	2.02	2.08	2.08	qfq	18,318,180	37,722,689	-0.48%
2024-09-13	2.12	2.14	2.09	2.09	2.09	qfq	11,783,350	24,841,053	-0.95%
2024-09-12	2.10	2.14	2.09	2.11	2.11	qfq	14,530,173	30,731,158	0.96%
2024-09-11	2.12	2.12	2.08	2.09	2.09	qfq	16,740,970	35,189,465	-1.88%
2024-09-10	2.18	2.19	2.11	2.13	2.13	qfq	20,999,460	44,833,145	-1.84%
2024-09-09	2.15	2.20	2.13	2.17	2.17	qfq	16,885,980	36,670,097	-0.46%
2024-09-06	2.20	2.22	2.17	2.18	2.18	qfq	14,996,810	32,830,640	-0.46%
2024-09-05	2.16	2.22	2.15	2.19	2.19	qfq	21,578,430	47,285,881	1.86%
2024-09-04	2.21	2.26	2.14	2.15	2.15	qfq	26,689,920	58,363,082	-3.59%
2024-09-03	2.19	2.24	2.18	2.23	2.23	qfq	13,814,330	30,560,001	1.83%
2024-09-02	2.23	2.26	2.19	2.19	2.19	qfq	24,610,680	54,655,101	-2.23%
2024-08-30	2.18	2.30	2.18	2.24	2.24	qfq	28,552,099	64,201,073	2.28%
2024-08-29	2.18	2.21	2.14	2.19	2.19	qfq	15,869,150	34,600,067	0.00%
2024-08-28	2.20	2.24	2.17	2.19	2.19	qfq	13,202,941	29,128,822	-0.45%
2024-08-27	2.27	2.28	2.18	2.20	2.20	qfq	15,746,300	34,826,883	-3.51%
2024-08-26	2.20	2.30	2.20	2.28	2.28	qfq	18,563,540	42,002,768	3.64%
2024-08-23	2.24	2.24	2.18	2.20	2.20	qfq	17,154,320	37,757,192	-1.35%
2024-08-22	2.27	2.31	2.22	2.23	2.23	qfq	16,454,170	37,168,198	-1.76%
2024-08-21	2.31	2.32	2.25	2.27	2.27	qfq	16,815,860	38,288,596	-1.73%
2024-08-20	2.36	2.39	2.30	2.31	2.31	qfq	17,270,510	40,375,816	-2.53%
2024-08-19	2.38	2.41	2.35	2.37	2.37	qfq	13,627,610	32,383,702	-0.42%
2024-08-16	2.44	2.46	2.38	2.38	2.38	qfq	14,871,414	35,753,117	-2.46%
2024-08-15	2.39	2.46	2.36	2.44	2.44	qfq	15,542,200	37,722,359	2.09%
2024-08-14	2.41	2.43	2.37	2.39	2.39	qfq	10,704,015	25,647,313	-0.83%
2024-08-13	2.41	2.43	2.38	2.41	2.41	qfq	12,230,797	29,396,252	-0.41%
2024-08-12	2.50	2.51	2.40	2.42	2.42	qfq	19,537,069	47,459,353	-3.97%
2024-08-09	2.50	2.59	2.49	2.52	2.52	qfq	23,923,000	61,056,229	0.80%
2024-08-08	2.41	2.53	2.40	2.50	2.50	qfq	20,228,890	50,049,102	3.31%
2024-08-07	2.48	2.48	2.40	2.42	2.42	qfq	18,566,443	45,066,774	-2.02%
2024-08-06	2.50	2.52	2.44	2.47	2.47	qfq	19,425,740	48,105,107	-0.80%
2024-08-05	2.52	2.57	2.48	2.49	2.49	qfq	18,687,844	47,278,570	-1.58%
2024-08-02	2.52	2.57	2.52	2.53	2.53	qfq	9,811,901	24,967,779	0.00%
2024-08-01	2.57	2.61	2.52	2.53	2.53	qfq	10,803,491	27,539,625	-1.56%
2024-07-31	2.47	2.58	2.47	2.57	2.57	qfq	13,827,536	35,128,772	3.63%
2024-07-30	2.44	2.49	2.42	2.48	2.48	qfq	8,905,990	21,979,124	1.22%
2024-07-29	2.43	2.47	2.39	2.45	2.45	qfq	11,271,767	27,529,375	0.82%
2024-07-26	2.40	2.45	2.39	2.43	2.43	qfq	8,459,500	20,466,391	1.67%
2024-07-25	2.35	2.41	2.33	2.39	2.39	qfq	9,763,100	23,238,674	1.70%
2024-07-24	2.38	2.40	2.33	2.35	2.35	qfq	13,184,985	31,146,912	-1.67%
2024-07-23	2.41	2.47	2.38	2.39	2.39	qfq	10,477,920	25,462,146	-0.42%
2024-07-22	2.41	2.42	2.37	2.40	2.40	qfq	8,894,775	21,352,451	0.00%
2024-07-19	2.46	2.46	2.38	2.40	2.40	qfq	13,608,010	32,785,790	-2.83%
2024-07-18	2.45	2.48	2.41	2.47	2.47	qfq	9,572,990	23,422,184	0.00%
2024-07-17	2.42	2.50	2.41	2.47	2.47	qfq	12,672,396	31,234,932	2.07%
2024-07-16	2.44	2.46	2.39	2.42	2.42	qfq	10,614,286	25,671,280	-0.82%
2024-07-15	2.54	2.54	2.41	2.44	2.44	qfq	15,176,725	37,321,948	-3.94%
2024-07-12	2.53	2.61	2.52	2.54	2.54	qfq	14,968,548	38,350,695	0.79%
2024-07-11	2.42	2.53	2.41	2.52	2.52	qfq	23,389,213	58,084,134	5.44%
2024-07-10	2.47	2.49	2.36	2.39	2.39	qfq	31,174,480	74,828,941	-6.27%
2024-07-09	2.55	2.57	2.46	2.55	2.55	qfq	13,068,740	32,959,093	0.39%
2024-07-08	2.61	2.61	2.52	2.54	2.54	qfq	15,835,341	40,382,755	-3.05%
2024-07-05	2.60	2.65	2.57	2.62	2.62	qfq	10,219,238	26,748,426	0.77%
2024-07-04	2.72	2.73	2.59	2.60	2.60	qfq	14,141,610	37,353,579	-4.06%
2024-07-03	2.66	2.74	2.64	2.71	2.71	qfq	16,976,690	45,945,668	2.26%
2024-07-02	2.60	2.69	2.59	2.65	2.65	qfq	17,176,120	45,595,547	1.92%
2024-07-01	2.55	2.62	2.53	2.60	2.60	qfq	14,940,277	38,538,310	1.96%
2024-06-28	2.60	2.61	2.53	2.55	2.55	qfq	18,316,467	47,202,570	-1.92%
2024-06-27	2.69	2.70	2.59	2.60	2.60	qfq	22,457,453	59,024,859	-4.41%
2024-06-26	2.57	2.73	2.57	2.72	2.72	qfq	21,855,250	58,143,536	5.84%
2024-06-25	2.51	2.61	2.50	2.57	2.57	qfq	21,556,714	55,174,707	2.39%
2024-06-24	2.61	2.62	2.48	2.51	2.51	qfq	22,147,839	55,995,792	-4.20%
2024-06-21	2.64	2.69	2.62	2.62	2.62	qfq	15,357,690	40,658,519	-0.76%
2024-06-20	2.70	2.71	2.64	2.64	2.64	qfq	11,405,890	30,456,231	-2.22%
2024-06-19	2.72	2.73	2.67	2.70	2.70	qfq	10,927,792	29,544,988	-0.37%
2024-06-18	2.73	2.75	2.71	2.71	2.71	qfq	11,308,280	30,869,028	0.00%
2024-06-17	2.71	2.73	2.67	2.71	2.71	qfq	11,722,090	31,704,718	-0.37%
2024-06-14	2.70	2.73	2.64	2.72	2.72	qfq	18,330,743	49,294,952	0.74%
2024-06-13	2.84	2.85	2.68	2.70	2.70	qfq	23,653,252	64,675,503	-3.91%
2024-06-12	2.85	2.88	2.80	2.81	2.81	qfq	15,287,899	43,179,783	-1.40%
2024-06-11	2.91	2.91	2.83	2.85	2.85	qfq	15,123,270	43,329,352	-2.06%
2024-06-07	2.84	2.92	2.83	2.91	2.91	qfq	16,601,279	47,919,100	3.19%
2024-06-06	2.96	2.97	2.80	2.82	2.82	qfq	20,831,506	59,518,597	-4.73%
2024-06-05	3.01	3.01	2.95	2.96	2.96	qfq	10,493,750	31,301,141	-1.99%
2024-06-04	3.00	3.04	2.96	3.02	3.02	qfq	14,176,962	42,549,064	0.33%
2024-06-03	3.08	3.09	2.96	3.01	3.01	qfq	18,213,322	54,839,579	-2.27%
2024-05-31	3.10	3.13	3.07	3.08	3.08	qfq	11,934,940	36,944,083	-0.96%
2024-05-30	3.15	3.16	3.09	3.11	3.11	qfq	11,312,130	35,237,308	-0.96%
2024-05-29	3.16	3.23	3.13	3.14	3.14	qfq	14,099,920	44,890,204	-0.32%
2024-05-28	3.23	3.24	3.15	3.15	3.15	qfq	15,373,650	48,847,839	-2.17%
2024-05-27	3.25	3.27	3.14	3.22	3.22	qfq	18,711,216	59,593,934	-0.92%
2024-05-24	3.33	3.34	3.23	3.25	3.25	qfq	14,609,510	47,940,184	-2.69%
2024-05-23	3.45	3.45	3.32	3.34	3.34	qfq	14,697,682	49,475,671	-3.19%
2024-05-22	3.41	3.50	3.40	3.45	3.45	qfq	19,271,260	66,713,474	1.17%
2024-05-21	3.40	3.45	3.38	3.41	3.41	qfq	17,079,512	58,310,392	0.00%
2024-05-20	3.51	3.51	3.39	3.41	3.41	qfq	29,845,295	102,769,358	-3.40%
2024-05-17	3.41	3.53	3.36	3.53	3.53	qfq	29,067,124	99,913,404	4.75%
2024-05-16	3.33	3.43	3.32	3.37	3.37	qfq	22,640,360	76,505,441	1.81%
2024-05-15	3.30	3.35	3.25	3.31	3.31	qfq	13,909,143	46,009,134	0.61%
2024-05-14	3.23	3.32	3.23	3.29	3.29	qfq	15,873,462	52,065,839	1.54%
2024-05-13	3.25	3.27	3.20	3.24	3.24	qfq	13,719,330	44,384,130	-0.92%
2024-05-10	3.26	3.29	3.21	3.27	3.27	qfq	15,496,950	50,556,512	0.62%
2024-05-09	3.20	3.28	3.19	3.25	3.25	qfq	12,512,150	40,626,944	2.20%
2024-05-08	3.29	3.29	3.18	3.18	3.18	qfq	13,762,040	44,268,676	-3.05%
2024-05-07	3.24	3.30	3.22	3.28	3.28	qfq	17,389,841	56,732,261	0.61%
2024-05-06	3.19	3.28	3.19	3.26	3.26	qfq	22,322,365	72,528,848	3.16%
2024-04-30	3.23	3.25	3.13	3.16	3.16	qfq	20,242,364	64,165,922	-3.36%
2024-04-29	3.05	3.28	3.04	3.27	3.27	qfq	25,909,974	82,908,649	7.21%
2024-04-26	2.96	3.06	2.93	3.05	3.05	qfq	17,745,750	53,126,830	2.69%
2024-04-25	2.93	2.99	2.90	2.97	2.97	qfq	12,467,761	36,803,995	1.02%
2024-04-24	2.98	2.99	2.93	2.94	2.94	qfq	11,387,651	33,676,001	-1.34%
2024-04-23	3.01	3.04	2.97	2.98	2.98	qfq	12,015,091	35,953,022	-1.00%
2024-04-22	3.03	3.07	2.98	3.01	3.01	qfq	10,465,860	31,645,608	-0.99%
2024-04-19	3.11	3.13	3.04	3.04	3.04	qfq	13,221,007	40,643,202	-2.88%
2024-04-18	3.12	3.18	3.06	3.13	3.13	qfq	14,460,699	45,269,705	0.32%
2024-04-17	3.01	3.13	3.01	3.12	3.12	qfq	17,186,250	52,917,631	4.70%
2024-04-16	3.06	3.10	2.97	2.98	2.98	qfq	23,730,517	71,382,305	-2.93%
2024-04-15	3.16	3.18	2.99	3.07	3.07	qfq	19,904,874	61,185,421	-2.54%
2024-04-12	3.29	3.31	3.14	3.15	3.15	qfq	18,357,423	58,943,776	-3.96%
2024-04-11	3.23	3.33	3.23	3.28	3.28	qfq	12,943,890	42,631,870	0.92%
2024-04-10	3.32	3.32	3.21	3.25	3.25	qfq	12,239,550	39,939,684	-2.11%
2024-04-09	3.27	3.34	3.25	3.32	3.32	qfq	10,036,225	33,112,034	1.53%
2024-04-08	3.39	3.40	3.26	3.27	3.27	qfq	13,548,782	45,122,786	-3.54%
2024-04-03	3.40	3.43	3.38	3.39	3.39	qfq	9,748,957	33,207,721	-0.88%
2024-04-02	3.41	3.45	3.38	3.42	3.42	qfq	10,916,907	37,215,275	0.88%
2024-04-01	3.33	3.40	3.33	3.39	3.39	qfq	9,582,131	32,366,137	1.80%
2024-03-29	3.27	3.33	3.26	3.33	3.33	qfq	9,729,370	32,188,834	1.83%
2024-03-28	3.24	3.33	3.24	3.27	3.27	qfq	11,273,099	37,041,423	0.31%
2024-03-27	3.34	3.35	3.25	3.26	3.26	qfq	10,856,730	35,837,352	-2.40%
2024-03-26	3.35	3.38	3.30	3.34	3.34	qfq	13,223,810	44,104,247	0.60%
2024-03-25	3.37	3.40	3.31	3.32	3.32	qfq	11,961,250	40,104,053	-1.48%
2024-03-22	3.45	3.45	3.35	3.37	3.37	qfq	16,372,920	55,386,743	-2.32%
2024-03-21	3.46	3.50	3.43	3.45	3.45	qfq	12,215,007	42,255,859	-0.29%
2024-03-20	3.45	3.47	3.41	3.46	3.46	qfq	9,206,255	31,738,386	0.00%
2024-03-19	3.48	3.49	3.45	3.46	3.46	qfq	9,170,530	31,790,010	-0.57%
2024-03-18	3.45	3.49	3.42	3.48	3.48	qfq	12,643,660	43,672,039	0.87%
2024-03-15	3.43	3.45	3.41	3.45	3.45	qfq	9,844,892	33,781,812	0.58%
2024-03-14	3.45	3.49	3.41	3.43	3.43	qfq	10,024,922	34,553,914	-0.87%
2024-03-13	3.53	3.54	3.44	3.46	3.46	qfq	10,399,270	36,111,919	-1.70%
2024-03-12	3.45	3.53	3.45	3.52	3.52	qfq	12,606,901	44,050,575	1.73%
2024-03-11	3.33	3.46	3.33	3.46	3.46	qfq	14,872,668	50,520,611	3.59%
2024-03-08	3.35	3.38	3.30	3.34	3.34	qfq	13,259,540	44,194,598	-0.30%
2024-03-07	3.39	3.43	3.35	3.35	3.35	qfq	11,840,370	40,169,289	-1.76%
2024-03-06	3.43	3.46	3.37	3.41	3.41	qfq	10,001,736	34,156,228	-0.29%
2024-03-05	3.49	3.49	3.41	3.42	3.42	qfq	14,411,190	49,511,640	-2.29%
2024-03-04	3.60	3.60	3.48	3.50	3.50	qfq	15,303,150	53,770,056	-2.51%
2024-03-01	3.59	3.69	3.55	3.59	3.59	qfq	19,170,014	69,166,862	0.56%
2024-02-29	3.44	3.57	3.43	3.57	3.57	qfq	17,456,983	61,676,132	2.88%
2024-02-28	3.58	3.69	3.45	3.47	3.47	qfq	28,425,843	102,034,608	-3.34%
2024-02-27	3.45	3.59	3.43	3.59	3.59	qfq	18,286,151	64,744,906	3.46%
2024-02-26	3.44	3.52	3.39	3.47	3.47	qfq	22,654,659	78,278,154	0.87%
2024-02-23	3.41	3.45	3.36	3.44	3.44	qfq	16,881,101	57,547,282	0.58%
2024-02-22	3.41	3.46	3.37	3.42	3.42	qfq	14,552,239	49,560,883	0.00%
2024-02-21	3.31	3.52	3.30	3.42	3.42	qfq	23,349,328	79,877,229	2.40%
2024-02-20	3.42	3.45	3.31	3.34	3.34	qfq	21,333,168	71,459,310	-2.05%
2024-02-19	3.72	3.72	3.37	3.41	3.41	qfq	42,209,888	145,928,299	-5.28%
2024-02-08	3.27	3.60	3.27	3.60	3.60	qfq	26,720,058	93,243,519	10.09%
2024-02-07	3.08	3.28	3.06	3.27	3.27	qfq	36,671,640	117,725,490	6.17%
2024-02-06	2.90	3.10	2.78	3.08	3.08	qfq	30,178,835	88,427,520	5.12%
2024-02-05	3.20	3.22	2.88	2.93	2.93	qfq	30,798,880	91,205,635	-8.44%
2024-02-02	3.29	3.37	3.09	3.20	3.20	qfq	23,062,346	75,134,202	-2.14%
2024-02-01	3.32	3.36	3.23	3.27	3.27	qfq	22,787,144	74,781,481	-1.80%
2024-01-31	3.50	3.53	3.29	3.33	3.33	qfq	29,571,092	100,092,498	-6.20%
2024-01-30	3.66	3.68	3.53	3.55	3.55	qfq	16,915,500	61,216,360	-3.79%
2024-01-29	3.81	3.84	3.65	3.69	3.69	qfq	19,084,300	71,370,309	-3.15%
2024-01-26	3.72	3.83	3.72	3.81	3.81	qfq	19,196,198	72,942,914	2.42%
2024-01-25	3.58	3.72	3.57	3.72	3.72	qfq	18,951,950	69,406,836	3.91%
2024-01-24	3.44	3.58	3.42	3.58	3.58	qfq	19,420,492	68,012,773	4.68%
2024-01-23	3.44	3.46	3.37	3.42	3.42	qfq	12,170,600	41,587,918	-0.29%
2024-01-22	3.63	3.63	3.41	3.43	3.43	qfq	15,270,134	53,866,509	-4.99%
2024-01-19	3.64	3.66	3.59	3.61	3.61	qfq	13,200,066	47,872,560	-1.37%
2024-01-18	3.75	3.76	3.52	3.66	3.66	qfq	22,400,950	81,028,964	-2.66%
2024-01-17	3.85	3.86	3.76	3.76	3.76	qfq	9,700,200	36,884,487	-2.59%
2024-01-16	3.89	3.90	3.81	3.86	3.86	qfq	10,443,050	40,313,486	-0.77%
2024-01-15	3.83	3.91	3.81	3.89	3.89	qfq	10,416,275	40,357,633	1.30%
2024-01-12	3.84	3.90	3.83	3.84	3.84	qfq	9,357,010	36,178,917	-0.26%
2024-01-11	3.80	3.85	3.79	3.85	3.85	qfq	7,407,780	28,307,725	1.32%
2024-01-10	3.80	3.82	3.75	3.80	3.80	qfq	8,341,856	31,643,752	0.00%
2024-01-09	3.76	3.82	3.73	3.80	3.80	qfq	9,763,265	36,914,048	0.80%
2024-01-08	3.85	3.85	3.76	3.77	3.77	qfq	9,993,275	37,940,474	-2.08%
2024-01-05	3.88	3.90	3.83	3.85	3.85	qfq	9,599,810	37,165,272	-0.52%
2024-01-04	3.91	3.91	3.84	3.87	3.87	qfq	7,368,901	28,499,144	-0.77%
2024-01-03	3.87	3.92	3.85	3.90	3.90	qfq	9,556,160	37,180,719	1.04%
2024-01-02	3.86	3.89	3.85	3.86	3.86	qfq	9,556,427	36,962,447	-0.26%
2023-12-29	3.87	3.91	3.85	3.87	3.87	qfq	10,660,939	41,321,455	0.00%
2023-12-28	3.78	3.89	3.75	3.87	3.87	qfq	16,035,580	61,412,181	2.65%
2023-12-27	3.79	3.80	3.74	3.77	3.77	qfq	14,878,840	56,073,210	-0.53%
2023-12-26	3.84	3.85	3.79	3.79	3.79	qfq	13,044,843	49,682,498	-1.56%
2023-12-25	3.91	3.92	3.83	3.85	3.85	qfq	9,273,557	35,861,514	-1.79%
2023-12-22	3.94	3.96	3.88	3.92	3.92	qfq	12,834,924	50,334,509	-0.51%
2023-12-21	3.90	3.95	3.88	3.94	3.94	qfq	11,755,190	46,096,871	0.51%
2023-12-20	4.01	4.02	3.88	3.92	3.92	qfq	13,896,121	55,172,031	-2.49%
2023-12-19	4.08	4.08	3.99	4.02	4.02	qfq	12,844,693	51,786,078	-0.99%
2023-12-18	4.16	4.18	4.05	4.06	4.06	qfq	12,026,570	49,393,162	-2.40%
2023-12-15	4.18	4.21	4.15	4.16	4.16	qfq	9,008,720	37,649,810	0.00%
2023-12-14	4.16	4.21	4.15	4.16	4.16	qfq	8,573,475	35,847,337	0.48%
2023-12-13	4.19	4.20	4.14	4.14	4.14	qfq	9,819,910	40,928,697	-1.43%
2023-12-12	4.14	4.21	4.13	4.20	4.20	qfq	14,335,021	60,007,940	1.45%
2023-12-11	4.17	4.17	4.08	4.14	4.14	qfq	15,455,520	63,509,856	-1.19%
2023-12-08	4.23	4.24	4.17	4.19	4.19	qfq	12,080,533	50,740,991	-0.71%
2023-12-07	4.24	4.24	4.20	4.22	4.22	qfq	8,990,460	37,940,784	-0.47%
2023-12-06	4.22	4.28	4.20	4.24	4.24	qfq	8,989,315	38,046,396	0.47%
2023-12-05	4.30	4.31	4.21	4.22	4.22	qfq	9,386,410	40,021,351	-1.86%
2023-12-04	4.28	4.33	4.28	4.30	4.30	qfq	9,749,585	41,943,445	0.23%
2023-12-01	4.25	4.32	4.25	4.29	4.29	qfq	10,827,286	46,468,609	0.94%
2023-11-30	4.24	4.28	4.22	4.25	4.25	qfq	9,814,320	41,744,636	0.24%
2023-11-29	4.28	4.29	4.22	4.24	4.24	qfq	10,014,497	42,449,740	-0.93%
2023-11-28	4.25	4.29	4.23	4.28	4.28	qfq	10,048,570	42,922,911	0.23%
2023-11-27	4.33	4.35	4.25	4.27	4.27	qfq	12,526,620	53,557,196	-1.61%
2023-11-24	4.37	4.39	4.33	4.34	4.34	qfq	10,826,100	47,206,705	-0.91%
2023-11-23	4.30	4.39	4.26	4.38	4.38	qfq	17,246,410	74,876,922	1.86%
2023-11-22	4.26	4.36	4.26	4.30	4.30	qfq	19,036,160	82,372,753	0.70%
2023-11-21	4.24	4.32	4.24	4.27	4.27	qfq	14,241,130	61,102,673	0.71%
2023-11-20	4.23	4.27	4.21	4.24	4.24	qfq	9,886,790	41,906,700	0.00%
2023-11-17	4.22	4.25	4.19	4.24	4.24	qfq	8,026,047	33,877,055	0.00%
2023-11-16	4.26	4.26	4.22	4.24	4.24	qfq	6,034,587	25,570,589	-0.47%
2023-11-15	4.26	4.29	4.24	4.26	4.26	qfq	8,940,060	38,113,967	0.47%
2023-11-14	4.21	4.25	4.21	4.24	4.24	qfq	9,047,000	38,314,506	0.47%
2023-11-13	4.23	4.26	4.20	4.22	4.22	qfq	9,792,980	41,327,281	0.24%
2023-11-10	4.26	4.28	4.19	4.21	4.21	qfq	14,055,144	59,256,081	-1.64%
2023-11-09	4.35	4.35	4.27	4.28	4.28	qfq	16,878,116	72,558,670	-1.83%
2023-11-08	4.36	4.44	4.34	4.36	4.36	qfq	19,567,530	85,997,575	-0.23%
2023-11-07	4.33	4.39	4.29	4.37	4.37	qfq	17,723,960	77,026,733	0.92%
2023-11-06	4.21	4.33	4.21	4.33	4.33	qfq	20,501,657	87,962,647	3.10%
2023-11-03	4.21	4.24	4.19	4.20	4.20	qfq	10,925,489	46,063,907	-0.71%
2023-11-02	4.25	4.27	4.22	4.23	4.23	qfq	9,374,180	39,812,944	0.00%
2023-11-01	4.26	4.27	4.23	4.23	4.23	qfq	7,914,371	33,581,565	-0.70%
2023-10-31	4.23	4.27	4.20	4.26	4.26	qfq	13,388,983	56,628,191	0.71%
2023-10-30	4.23	4.25	4.21	4.23	4.23	qfq	11,332,400	47,873,443	-0.24%
2023-10-27	4.17	4.26	4.15	4.24	4.24	qfq	12,201,210	51,528,590	1.44%
2023-10-26	4.19	4.21	4.14	4.18	4.18	qfq	10,912,840	45,561,425	-0.48%
2023-10-25	4.18	4.24	4.17	4.20	4.20	qfq	10,742,360	45,280,392	0.96%
2023-10-24	4.01	4.18	4.01	4.16	4.16	qfq	19,148,890	78,911,920	3.48%
2023-10-23	4.14	4.16	3.99	4.02	4.02	qfq	20,365,290	82,785,210	-5.19%
2023-10-20	4.23	4.27	4.20	4.24	4.24	qfq	8,016,836	34,010,887	0.24%
2023-10-19	4.23	4.30	4.22	4.23	4.23	qfq	8,892,052	37,878,559	0.00%
2023-10-18	4.30	4.30	4.23	4.23	4.23	qfq	7,003,902	29,848,616	-1.63%
2023-10-17	4.29	4.33	4.28	4.30	4.30	qfq	5,399,582	23,241,654	0.23%
2023-10-16	4.31	4.34	4.27	4.29	4.29	qfq	8,058,602	34,623,414	-0.92%
2023-10-13	4.35	4.36	4.31	4.33	4.33	qfq	7,914,440	34,282,616	-0.69%
2023-10-12	4.35	4.37	4.33	4.36	4.36	qfq	8,497,856	36,956,305	0.69%
2023-10-11	4.33	4.36	4.32	4.33	4.33	qfq	6,605,360	28,635,860	0.00%
2023-10-10	4.34	4.36	4.32	4.33	4.33	qfq	7,511,076	32,576,631	0.23%
2023-10-09	4.43	4.44	4.32	4.32	4.32	qfq	14,510,910	63,148,219	-2.48%
2023-09-28	4.41	4.45	4.40	4.43	4.43	qfq	7,693,824	34,045,079	0.68%
2023-09-27	4.41	4.44	4.40	4.40	4.40	qfq	7,757,770	34,259,240	0.00%
2023-09-26	4.43	4.44	4.40	4.40	4.40	qfq	6,402,524	28,272,687	-0.68%
2023-09-25	4.47	4.49	4.41	4.43	4.43	qfq	12,090,183	53,600,661	-0.89%
2023-09-22	4.40	4.47	4.39	4.47	4.47	qfq	9,957,536	44,197,145	1.59%
2023-09-21	4.40	4.43	4.38	4.40	4.40	qfq	11,909,521	52,459,521	-0.23%
2023-09-20	4.45	4.45	4.41	4.41	4.41	qfq	10,995,900	48,628,654	-1.12%
2023-09-19	4.46	4.50	4.44	4.46	4.46	qfq	12,123,134	54,084,107	-0.67%
2023-09-18	4.44	4.50	4.43	4.49	4.49	qfq	13,346,114	59,569,720	0.67%
2023-09-15	4.44	4.50	4.43	4.46	4.46	qfq	13,523,850	60,406,138	0.22%
2023-09-14	4.51	4.51	4.40	4.45	4.45	qfq	29,796,425	132,371,477	-0.89%
2023-09-13	4.55	4.56	4.47	4.49	4.49	qfq	16,332,810	73,628,852	-1.10%
2023-09-12	4.56	4.56	4.51	4.54	4.54	qfq	12,404,264	56,204,444	-0.22%
2023-09-11	4.60	4.60	4.52	4.55	4.55	qfq	25,397,311	115,832,654	-0.66%
2023-09-08	4.60	4.63	4.58	4.58	4.58	qfq	12,082,270	55,556,045	-0.87%
2023-09-07	4.68	4.72	4.60	4.62	4.62	qfq	18,682,460	86,924,451	-1.49%
2023-09-06	4.65	4.71	4.62	4.69	4.69	qfq	15,427,158	71,808,339	0.21%
2023-09-05	4.85	4.85	4.67	4.68	4.68	qfq	29,765,450	140,482,470	-3.90%
2023-09-04	4.78	4.87	4.77	4.87	4.87	qfq	18,920,835	91,510,219	2.10%
2023-09-01	4.76	4.81	4.74	4.77	4.77	qfq	10,336,545	49,351,571	0.21%
2023-08-31	4.86	4.90	4.75	4.76	4.76	qfq	13,180,210	63,240,368	-2.46%
2023-08-30	4.95	4.97	4.87	4.88	4.88	qfq	14,728,597	72,256,902	-1.41%
2023-08-29	4.89	4.97	4.85	4.95	4.95	qfq	17,918,366	88,099,535	0.81%
2023-08-28	4.97	5.04	4.88	4.91	4.91	qfq	31,594,915	157,164,109	3.59%
2023-08-25	4.73	4.83	4.70	4.74	4.74	qfq	14,964,836	71,386,430	0.00%
2023-08-24	4.79	4.80	4.72	4.74	4.74	qfq	10,179,810	48,416,342	-0.63%
2023-08-23	4.81	4.84	4.76	4.77	4.77	qfq	9,385,786	45,002,091	-1.45%
2023-08-22	4.83	4.87	4.77	4.84	4.84	qfq	13,799,886	66,400,865	0.21%
2023-08-21	4.86	4.92	4.82	4.83	4.83	qfq	11,281,410	55,016,058	-1.02%
2023-08-18	4.95	4.98	4.88	4.88	4.88	qfq	13,825,048	68,099,666	-1.61%
2023-08-17	4.98	5.00	4.91	4.96	4.96	qfq	13,011,580	64,484,246	-0.20%
2023-08-16	4.92	5.04	4.91	4.97	4.97	qfq	11,585,550	57,586,311	0.20%
2023-08-15	4.98	4.98	4.91	4.96	4.96	qfq	9,156,510	45,351,184	0.00%
2023-08-14	5.01	5.03	4.93	4.96	4.96	qfq	10,775,139	53,486,852	-1.39%
2023-08-11	5.16	5.19	5.01	5.03	5.03	qfq	19,882,152	101,092,288	-1.76%
2023-08-10	5.11	5.15	5.09	5.12	5.12	qfq	12,508,400	64,009,617	0.20%
2023-08-09	5.15	5.16	5.08	5.11	5.11	qfq	11,755,690	60,228,079	-0.58%
2023-08-08	5.21	5.23	5.11	5.14	5.14	qfq	13,335,518	68,649,509	-1.53%
2023-08-07	5.31	5.31	5.19	5.22	5.22	qfq	14,940,853	77,989,481	-1.69%
2023-08-04	5.35	5.35	5.28	5.31	5.31	qfq	16,996,801	90,323,499	-0.19%
2023-08-03	5.30	5.32	5.21	5.32	5.32	qfq	16,874,304	88,976,033	0.38%
2023-08-02	5.27	5.34	5.25	5.30	5.30	qfq	17,049,895	90,475,641	0.38%
2023-08-01	5.28	5.34	5.23	5.28	5.28	qfq	19,355,869	102,433,239	0.19%
2023-07-31	5.14	5.35	5.12	5.27	5.27	qfq	28,942,064	152,269,493	2.93%
2023-07-28	5.04	5.13	5.02	5.12	5.12	qfq	17,677,515	90,072,465	1.59%
2023-07-27	5.04	5.08	5.02	5.04	5.04	qfq	12,500,840	63,148,141	-0.59%
2023-07-26	5.05	5.08	5.00	5.07	5.07	qfq	14,050,318	70,874,089	0.40%
2023-07-25	4.93	5.07	4.93	5.05	5.05	qfq	24,941,292	125,504,605	3.06%
2023-07-24	4.93	4.96	4.87	4.90	4.90	qfq	10,540,786	51,581,276	-1.21%
2023-07-21	4.97	5.02	4.93	4.96	4.88	qfq	14,226,488	70,670,152	-0.40%
2023-07-20	5.01	5.03	4.97	4.98	4.90	qfq	15,845,078	79,268,331	-0.40%
2023-07-19	4.97	5.05	4.94	5.00	4.92	qfq	16,284,245	81,286,126	0.81%
2023-07-18	4.82	5.08	4.78	4.96	4.88	qfq	21,563,252	106,641,432	3.12%
2023-07-17	4.85	4.85	4.78	4.81	4.73	qfq	6,835,378	32,815,324	-1.23%