SECURITY DETAIL · RAW DATA

再升科技603601.SH

ASSECNYSTOCK

最近收盘价8.262026-07-17

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）76,874,200

成交额（元）651,320,534

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 6 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-02	2026-06-09	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-21	2025-10-28	cash_dividend	0.02	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-09	2024-12-13	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-28	2024-09-03	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-18	cash_dividend	0.03	—	—	—	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	8.92	8.92	8.09	8.26	8.26	qfq	76,874,200	651,320,534	-7.50%
2026-07-16	9.17	9.40	8.87	8.93	8.93	qfq	62,261,870	566,993,363	-4.29%
2026-07-15	9.63	9.74	9.28	9.33	9.33	qfq	67,219,306	638,548,479	-2.30%
2026-07-14	9.28	9.57	8.90	9.55	9.55	qfq	103,142,520	952,517,087	0.00%
2026-07-13	10.49	10.49	9.55	9.55	9.55	qfq	90,058,117	878,167,589	-9.99%
2026-07-10	10.25	11.29	10.15	10.61	10.61	qfq	149,034,253	1,605,286,698	3.21%
2026-07-09	10.07	10.29	9.62	10.28	10.28	qfq	85,754,968	859,329,770	3.42%
2026-07-08	10.45	10.53	9.93	9.94	9.94	qfq	83,160,097	845,495,885	-4.88%
2026-07-07	10.78	11.05	10.36	10.45	10.45	qfq	116,134,508	1,233,175,733	-5.60%
2026-07-06	11.88	12.30	11.07	11.07	11.07	qfq	142,683,924	1,644,403,354	-10.00%
2026-07-03	12.10	12.83	12.00	12.30	12.30	qfq	206,445,342	2,569,200,289	5.49%
2026-07-02	12.12	12.39	11.64	11.66	11.66	qfq	103,504,581	1,242,270,899	-6.27%
2026-07-01	12.30	12.63	12.18	12.44	12.44	qfq	97,737,073	1,212,388,060	1.30%
2026-06-30	12.00	12.45	11.67	12.28	12.28	qfq	104,168,465	1,268,127,851	3.45%
2026-06-29	11.99	12.29	11.66	11.87	11.87	qfq	96,016,081	1,142,707,134	-1.74%
2026-06-26	12.30	12.58	11.97	12.08	12.08	qfq	125,375,996	1,535,987,673	-1.47%
2026-06-25	12.70	12.72	12.11	12.26	12.26	qfq	121,759,046	1,499,276,855	-3.62%
2026-06-24	12.90	13.01	12.35	12.72	12.72	qfq	120,072,562	1,519,186,026	-1.17%
2026-06-23	13.87	13.92	12.86	12.87	12.87	qfq	157,044,316	2,079,394,170	-7.68%
2026-06-22	14.80	14.95	13.68	13.94	13.94	qfq	191,380,075	2,706,016,597	-6.88%
2026-06-18	16.00	16.00	14.70	14.97	14.97	qfq	219,118,740	3,286,870,967	-5.07%
2026-06-17	14.34	15.77	14.27	15.77	15.77	qfq	162,033,515	2,490,928,451	9.97%
2026-06-16	14.30	14.97	14.18	14.34	14.34	qfq	188,400,061	2,737,314,144	2.80%
2026-06-15	13.57	14.02	13.16	13.95	13.95	qfq	142,077,822	1,952,086,037	3.26%
2026-06-12	14.01	14.44	13.42	13.51	13.51	qfq	165,189,728	2,306,727,955	-2.53%
2026-06-11	13.70	14.35	13.27	13.86	13.86	qfq	165,561,220	2,295,560,817	0.87%
2026-06-10	14.42	14.63	13.60	13.74	13.74	qfq	158,850,607	2,213,786,704	-5.11%
2026-06-09	15.00	15.14	14.04	14.48	14.48	qfq	191,487,583	2,766,831,602	-4.42%
2026-06-08	15.51	16.16	14.84	15.15	15.14	qfq	209,457,399	3,256,066,621	-8.13%
2026-06-05	15.88	16.60	14.85	16.49	16.48	qfq	278,685,019	4,397,354,159	5.91%
2026-06-04	16.55	16.80	15.47	15.57	15.56	qfq	249,933,009	3,971,437,696	-7.92%
2026-06-03	16.45	17.86	16.40	16.91	16.90	qfq	289,478,720	4,966,275,126	-1.40%
2026-06-02	17.15	18.14	17.15	17.15	17.14	qfq	288,383,822	4,986,927,720	-10.02%
2026-06-01	19.06	19.06	19.06	19.06	19.05	qfq	8,102,800	154,439,368	-10.01%
2026-05-29	21.18	22.00	21.18	21.18	21.17	qfq	92,125,677	1,962,304,818	-9.99%
2026-05-28	20.90	23.53	20.78	23.53	23.51	qfq	252,339,330	5,627,996,768	10.00%
2026-05-27	19.80	22.00	19.39	21.39	21.38	qfq	277,198,805	5,657,347,438	6.52%
2026-05-26	18.80	20.49	18.40	20.08	20.07	qfq	257,935,633	5,022,473,836	4.20%
2026-05-25	19.30	20.77	18.80	19.27	19.26	qfq	269,435,151	5,287,629,832	-0.10%
2026-05-22	17.75	19.30	17.42	19.29	19.28	qfq	237,818,676	4,402,484,583	6.40%
2026-05-21	17.80	18.16	16.89	18.13	18.12	qfq	211,187,976	3,732,813,189	3.01%
2026-05-20	17.91	17.97	16.92	17.60	17.59	qfq	171,437,972	2,981,736,798	-2.17%
2026-05-19	19.10	19.99	17.56	17.99	17.98	qfq	305,565,898	5,675,990,129	-3.07%
2026-05-18	17.21	18.56	16.85	18.56	18.55	qfq	214,848,013	3,902,981,353	10.02%
2026-05-15	16.45	17.40	16.09	16.87	16.86	qfq	154,168,424	2,590,794,875	1.81%
2026-05-14	18.03	18.38	16.50	16.57	16.56	qfq	201,907,043	3,488,114,976	-8.30%
2026-05-13	17.00	18.56	16.56	18.07	18.06	qfq	258,152,797	4,527,320,829	7.11%
2026-05-12	17.95	17.99	16.66	16.87	16.86	qfq	198,637,962	3,388,591,168	-5.75%
2026-05-11	18.26	18.50	17.57	17.90	17.89	qfq	219,514,888	3,958,709,977	0.00%
2026-05-08	17.00	18.75	16.79	17.90	17.89	qfq	257,144,518	4,621,896,225	3.35%
2026-05-07	16.99	17.39	16.50	17.32	17.31	qfq	256,184,911	4,330,410,092	3.53%
2026-05-06	16.00	17.44	16.00	16.73	16.72	qfq	297,505,790	5,035,012,568	5.55%
2026-04-30	15.20	16.16	14.79	15.85	15.84	qfq	264,698,546	4,127,066,675	4.28%
2026-04-29	14.85	15.76	14.64	15.20	15.19	qfq	196,122,551	2,999,082,987	-0.39%
2026-04-28	14.65	15.95	14.20	15.26	15.25	qfq	249,249,584	3,748,841,098	2.14%
2026-04-27	13.88	15.27	13.88	14.94	14.93	qfq	189,474,525	2,802,748,397	5.36%
2026-04-24	15.15	15.97	14.00	14.18	14.17	qfq	204,642,811	3,049,977,262	-6.40%
2026-04-23	15.05	15.95	14.80	15.15	15.14	qfq	219,324,223	3,343,182,687	-4.24%
2026-04-22	15.46	16.65	15.32	15.82	15.81	qfq	233,682,829	3,717,383,553	-2.71%
2026-04-21	15.57	16.34	15.06	16.26	16.25	qfq	281,667,210	4,449,613,958	4.43%
2026-04-20	14.89	15.95	14.80	15.57	15.56	qfq	254,336,038	3,922,424,192	5.42%
2026-04-17	14.70	14.94	14.25	14.77	14.76	qfq	212,995,307	3,109,874,045	-1.73%
2026-04-16	14.31	15.70	14.18	15.03	15.02	qfq	286,916,459	4,287,355,282	4.96%
2026-04-15	14.32	14.86	14.06	14.32	14.31	qfq	269,220,579	3,913,041,402	0.85%
2026-04-14	13.85	14.29	13.47	14.20	14.19	qfq	236,916,785	3,304,180,852	3.50%
2026-04-13	13.16	13.98	13.10	13.72	13.71	qfq	165,654,744	2,262,203,240	3.08%
2026-04-10	13.61	13.99	13.28	13.31	13.30	qfq	172,332,873	2,339,198,950	-2.20%
2026-04-09	13.77	14.11	13.53	13.61	13.60	qfq	203,242,680	2,793,191,924	-4.56%
2026-04-08	14.01	14.64	14.01	14.26	14.25	qfq	271,254,516	3,879,086,040	3.56%
2026-04-07	13.80	14.18	13.17	13.77	13.76	qfq	266,604,563	3,645,179,379	-1.64%
2026-04-03	14.43	14.97	13.61	14.00	13.99	qfq	296,324,178	4,234,365,276	-0.71%
2026-04-02	15.15	15.32	14.03	14.10	14.09	qfq	296,964,346	4,314,743,356	-5.18%
2026-04-01	15.49	15.93	14.51	14.87	14.86	qfq	316,805,985	4,756,400,204	-4.00%
2026-03-31	14.50	15.95	14.22	15.49	15.48	qfq	458,118,753	7,071,430,618	6.83%
2026-03-30	13.13	14.50	12.76	14.50	14.49	qfq	363,855,146	5,063,543,639	10.02%
2026-03-27	12.90	13.33	12.36	13.18	13.17	qfq	332,663,177	4,310,774,882	-1.93%
2026-03-26	13.44	13.44	12.85	13.44	13.43	qfq	422,505,352	5,615,861,364	9.98%
2026-03-25	12.19	12.22	11.95	12.22	12.21	qfq	108,247,811	1,320,515,173	9.99%
2026-03-24	11.00	11.49	10.71	11.11	11.10	qfq	129,821,886	1,436,851,245	3.83%
2026-03-23	10.78	11.35	10.53	10.70	10.69	qfq	104,223,788	1,135,203,839	-4.63%
2026-03-20	11.90	12.10	11.18	11.22	11.21	qfq	135,755,139	1,568,309,341	-6.50%
2026-03-19	11.77	12.29	11.38	12.00	11.99	qfq	251,048,627	2,972,751,852	1.95%
2026-03-18	11.60	11.77	10.83	11.77	11.76	qfq	207,829,424	2,414,004,074	10.00%
2026-03-17	11.70	11.70	10.68	10.70	10.69	qfq	121,581,880	1,340,348,900	-7.20%
2026-03-16	11.50	11.94	11.24	11.53	11.52	qfq	101,598,353	1,168,976,988	-0.69%
2026-03-13	12.23	12.36	11.52	11.61	11.60	qfq	146,324,749	1,733,624,145	-6.97%
2026-03-12	12.15	12.88	12.13	12.48	12.47	qfq	179,925,227	2,258,396,870	0.24%
2026-03-11	12.39	12.66	12.22	12.45	12.44	qfq	194,399,122	2,419,212,818	0.81%
2026-03-10	11.65	12.61	11.52	12.35	12.34	qfq	246,066,428	3,049,499,157	7.77%
2026-03-09	11.30	11.48	11.01	11.46	11.45	qfq	94,055,428	1,058,579,647	-2.55%
2026-03-06	11.50	12.05	11.39	11.76	11.75	qfq	115,094,820	1,352,901,918	0.86%
2026-03-05	11.85	11.87	11.45	11.66	11.65	qfq	98,043,885	1,142,800,270	1.39%
2026-03-04	11.20	11.94	11.14	11.50	11.49	qfq	110,146,605	1,282,001,343	0.00%
2026-03-03	12.91	12.95	11.50	11.50	11.49	qfq	165,985,664	1,981,132,974	-10.02%
2026-03-02	13.00	13.28	12.51	12.78	12.77	qfq	200,728,612	2,592,794,807	-2.44%
2026-02-27	12.75	13.61	12.75	13.10	13.09	qfq	234,017,783	3,081,485,792	-0.98%
2026-02-26	13.10	13.50	12.80	13.23	13.22	qfq	288,819,632	3,816,877,251	1.61%
2026-02-25	12.05	13.02	11.78	13.02	13.01	qfq	165,280,589	2,058,024,170	9.97%
2026-02-24	10.98	11.84	10.98	11.84	11.83	qfq	237,200,594	2,773,183,381	10.04%
2026-02-13	11.11	11.31	10.73	10.76	10.75	qfq	109,843,051	1,206,428,528	-4.10%
2026-02-12	11.72	11.74	11.14	11.22	11.21	qfq	185,204,757	2,100,540,585	-7.27%
2026-02-11	11.00	12.10	11.00	12.10	12.09	qfq	172,799,218	2,057,225,986	10.00%
2026-02-10	11.68	11.72	10.88	11.00	10.99	qfq	142,381,360	1,582,336,374	-6.54%
2026-02-09	12.25	12.29	11.60	11.77	11.76	qfq	141,952,172	1,681,268,335	-0.59%
2026-02-06	11.60	12.26	11.60	11.84	11.83	qfq	135,622,289	1,619,289,092	0.34%
2026-02-05	11.96	12.43	11.25	11.80	11.79	qfq	161,233,068	1,915,131,261	-4.84%
2026-02-04	12.70	13.12	12.20	12.40	12.39	qfq	214,236,593	2,697,512,335	-3.28%
2026-02-03	12.26	12.99	11.91	12.82	12.81	qfq	253,822,300	3,204,823,603	8.55%
2026-02-02	11.68	12.30	11.56	11.81	11.80	qfq	195,694,988	2,335,866,978	4.33%
2026-01-30	11.50	11.96	11.30	11.32	11.31	qfq	158,222,171	1,829,738,151	-4.87%
2026-01-29	11.77	12.35	11.01	11.90	11.89	qfq	257,682,534	3,028,353,959	1.10%
2026-01-28	10.49	11.77	10.49	11.77	11.76	qfq	225,035,921	2,507,344,972	10.00%
2026-01-27	10.08	11.07	10.08	10.70	10.69	qfq	209,111,488	2,267,087,373	6.36%
2026-01-26	10.70	10.71	9.72	10.06	10.05	qfq	135,956,575	1,380,416,007	-5.98%
2026-01-23	10.30	11.00	10.29	10.70	10.69	qfq	218,274,442	2,328,601,746	5.42%
2026-01-22	9.44	10.15	9.36	10.15	10.14	qfq	156,278,985	1,536,124,465	9.97%
2026-01-21	9.26	9.39	9.15	9.23	9.22	qfq	80,636,789	748,925,022	-0.43%
2026-01-20	9.95	10.10	9.01	9.27	9.26	qfq	149,932,557	1,407,947,802	-6.65%
2026-01-19	9.78	10.19	9.77	9.93	9.92	qfq	119,592,232	1,196,831,735	0.20%
2026-01-16	10.05	10.58	9.61	9.91	9.90	qfq	209,783,122	2,101,267,786	-7.12%
2026-01-15	11.20	11.36	10.67	10.67	10.66	qfq	75,035,322	807,807,488	-10.03%
2026-01-14	11.86	12.49	11.86	11.86	11.85	qfq	214,811,710	2,583,867,679	-10.02%
2026-01-13	13.83	13.90	13.18	13.18	13.17	qfq	94,040,300	1,252,993,121	-9.97%
2026-01-12	13.42	14.64	13.42	14.64	14.63	qfq	273,551,607	3,847,742,640	8.36%
2026-01-09	13.53	13.93	13.10	13.51	13.50	qfq	220,942,508	3,002,481,050	-2.03%
2026-01-08	13.10	13.89	13.01	13.79	13.78	qfq	227,345,789	3,071,615,314	5.19%
2026-01-07	12.83	13.30	12.77	13.11	13.10	qfq	205,445,522	2,678,322,125	-3.10%
2026-01-06	12.58	13.53	12.46	13.53	13.52	qfq	262,788,681	3,394,947,545	4.16%
2026-01-05	12.25	12.99	11.76	12.99	12.98	qfq	239,184,195	2,992,187,264	4.17%
2025-12-31	11.89	12.66	11.89	12.47	12.46	qfq	241,628,978	2,984,361,266	4.44%
2025-12-30	12.27	13.10	11.71	11.94	11.93	qfq	266,529,520	3,305,716,683	-5.69%
2025-12-29	12.05	12.88	12.05	12.66	12.65	qfq	330,765,843	4,077,720,576	-5.10%
2025-12-26	13.00	13.34	12.52	13.34	13.33	qfq	443,055,056	5,795,106,898	9.98%
2025-12-25	12.13	12.13	11.98	12.13	12.12	qfq	84,261,150	1,021,107,010	9.97%
2025-12-24	9.60	11.03	9.60	11.03	11.02	qfq	217,607,603	2,319,313,671	9.97%
2025-12-23	10.70	11.89	9.86	10.03	10.02	qfq	375,344,962	4,101,289,287	-7.98%
2025-12-22	10.16	10.99	9.88	10.90	10.89	qfq	314,885,524	3,278,268,951	4.91%
2025-12-19	9.37	10.39	9.36	10.39	10.38	qfq	326,151,071	3,203,898,301	8.23%
2025-12-18	9.15	9.60	8.81	9.60	9.59	qfq	322,563,139	2,996,587,327	6.08%
2025-12-17	9.06	9.23	8.40	9.05	9.04	qfq	276,843,829	2,439,412,288	-3.00%
2025-12-16	9.00	9.75	8.70	9.33	9.32	qfq	341,132,141	3,171,526,091	0.65%
2025-12-15	8.84	9.27	8.50	9.27	9.26	qfq	363,584,332	3,288,328,898	9.96%
2025-12-12	8.00	8.43	7.85	8.43	8.42	qfq	204,037,454	1,677,962,391	10.05%
2025-12-11	7.66	7.66	7.59	7.66	7.65	qfq	88,456,817	677,568,853	10.06%
2025-12-10	6.96	6.96	6.96	6.96	6.96	qfq	30,535,996	212,530,532	9.95%
2025-12-09	6.33	6.33	6.11	6.33	6.33	qfq	112,099,558	708,440,898	10.09%
2025-12-08	5.75	5.75	5.75	5.75	5.75	qfq	30,663,457	176,314,878	9.94%
2025-12-05	5.10	5.33	5.02	5.23	5.23	qfq	38,636,443	199,898,621	2.95%
2025-12-04	5.14	5.23	5.02	5.08	5.08	qfq	25,757,445	131,789,978	-0.97%
2025-12-03	5.25	5.25	5.08	5.13	5.13	qfq	32,803,678	168,582,724	-2.29%
2025-12-02	5.22	5.34	5.10	5.25	5.25	qfq	51,199,223	267,319,231	0.38%
2025-12-01	5.10	5.38	5.07	5.23	5.23	qfq	64,602,981	338,661,579	3.36%
2025-11-28	4.77	5.12	4.74	5.06	5.06	qfq	73,595,872	367,173,141	6.30%
2025-11-27	4.79	4.81	4.73	4.76	4.76	qfq	24,074,489	114,560,040	-1.24%
2025-11-26	4.70	4.95	4.62	4.82	4.82	qfq	55,739,464	268,993,460	2.77%
2025-11-25	4.49	4.71	4.47	4.69	4.69	qfq	32,801,175	151,690,629	4.69%
2025-11-24	4.45	4.52	4.42	4.48	4.48	qfq	16,731,617	74,902,149	0.67%
2025-11-21	4.65	4.67	4.43	4.45	4.45	qfq	26,857,218	121,289,784	-4.71%
2025-11-20	4.72	4.75	4.65	4.67	4.67	qfq	17,087,007	80,101,384	-0.64%
2025-11-19	4.81	4.83	4.69	4.70	4.70	qfq	21,793,340	103,047,207	-2.49%
2025-11-18	4.94	4.94	4.78	4.82	4.82	qfq	29,693,228	143,543,631	-2.63%
2025-11-17	4.99	5.00	4.90	4.95	4.95	qfq	20,780,940	102,597,694	-0.40%
2025-11-14	4.97	5.07	4.92	4.97	4.97	qfq	36,185,155	181,139,779	0.20%
2025-11-13	4.89	4.98	4.87	4.96	4.96	qfq	27,024,998	133,822,243	1.64%
2025-11-12	4.97	4.98	4.86	4.88	4.88	qfq	23,177,897	113,736,710	-1.81%
2025-11-11	4.95	5.02	4.92	4.97	4.97	qfq	30,716,440	152,457,954	0.61%
2025-11-10	5.01	5.04	4.90	4.94	4.94	qfq	41,297,275	203,987,636	-1.40%
2025-11-07	4.84	5.15	4.81	5.01	5.01	qfq	60,585,828	301,283,727	3.94%
2025-11-06	4.80	4.86	4.75	4.82	4.82	qfq	27,165,915	130,410,434	0.42%
2025-11-05	4.67	4.82	4.65	4.80	4.80	qfq	29,839,601	142,217,126	1.69%
2025-11-04	4.77	4.79	4.67	4.72	4.72	qfq	26,630,480	125,638,978	-1.26%
2025-11-03	4.75	4.78	4.69	4.78	4.78	qfq	24,118,749	114,149,868	0.42%
2025-10-31	4.79	4.83	4.74	4.76	4.76	qfq	23,874,085	114,073,714	-0.21%
2025-10-30	4.92	4.92	4.76	4.77	4.77	qfq	33,652,795	161,556,591	-3.25%
2025-10-29	4.93	4.98	4.86	4.93	4.93	qfq	21,886,723	107,362,912	0.00%
2025-10-28	4.86	4.98	4.82	4.93	4.93	qfq	26,435,486	130,371,169	0.61%
2025-10-27	4.90	4.97	4.88	4.90	4.88	qfq	21,947,580	107,977,639	0.62%
2025-10-24	4.87	5.09	4.86	4.87	4.85	qfq	28,066,713	138,329,975	0.41%
2025-10-23	4.92	4.93	4.76	4.85	4.83	qfq	22,191,230	106,820,946	-1.62%
2025-10-22	4.89	5.01	4.84	4.93	4.91	qfq	28,442,090	139,879,792	1.23%
2025-10-21	4.80	4.88	4.77	4.87	4.85	qfq	19,507,903	94,437,201	1.25%
2025-10-20	4.77	4.84	4.77	4.81	4.79	qfq	18,772,990	90,196,679	1.69%
2025-10-17	4.86	4.92	4.72	4.73	4.71	qfq	22,106,574	105,929,604	-2.87%
2025-10-16	5.00	5.03	4.84	4.87	4.85	qfq	30,109,940	147,921,078	-2.99%
2025-10-15	5.00	5.06	4.96	5.02	5.00	qfq	20,665,012	103,531,648	0.40%
2025-10-14	5.09	5.18	4.99	5.00	4.98	qfq	26,712,478	135,111,219	-1.57%
2025-10-13	4.95	5.09	4.78	5.08	5.06	qfq	26,241,631	131,095,182	-0.20%
2025-10-10	5.04	5.15	4.98	5.09	5.07	qfq	24,027,339	122,366,490	0.99%
2025-10-09	5.05	5.08	4.95	5.04	5.02	qfq	26,665,435	134,325,803	0.60%
2025-09-30	4.93	5.06	4.93	5.01	4.99	qfq	31,896,956	159,799,102	1.83%
2025-09-29	4.91	4.95	4.69	4.92	4.90	qfq	55,262,715	267,871,806	-4.28%
2025-09-26	5.14	5.25	5.11	5.14	5.12	qfq	24,969,834	129,478,360	-0.39%
2025-09-25	5.29	5.29	5.14	5.16	5.14	qfq	26,397,488	137,425,854	-2.64%
2025-09-24	5.24	5.31	5.15	5.30	5.27	qfq	24,126,282	127,064,202	1.53%
2025-09-23	5.35	5.38	5.02	5.22	5.20	qfq	46,949,449	242,600,127	-2.97%
2025-09-22	5.27	5.38	5.21	5.38	5.35	qfq	34,158,526	181,331,478	2.09%
2025-09-19	5.28	5.36	5.22	5.27	5.25	qfq	25,646,730	135,384,772	-0.19%
2025-09-18	5.33	5.48	5.21	5.28	5.25	qfq	51,591,770	275,992,339	-1.31%
2025-09-17	5.37	5.39	5.27	5.35	5.32	qfq	25,345,254	135,294,298	-0.37%
2025-09-16	5.33	5.37	5.25	5.37	5.34	qfq	27,194,460	144,512,905	1.51%
2025-09-15	5.38	5.41	5.26	5.29	5.26	qfq	35,669,225	189,104,707	-1.67%
2025-09-12	5.50	5.52	5.38	5.38	5.35	qfq	58,517,925	317,629,715	-3.24%
2025-09-11	5.33	5.61	5.22	5.56	5.53	qfq	79,139,985	432,638,140	4.32%
2025-09-10	5.24	5.35	5.22	5.33	5.30	qfq	49,341,163	262,131,875	1.72%
2025-09-09	5.29	5.31	5.18	5.24	5.22	qfq	41,414,870	217,500,627	-0.95%
2025-09-08	5.27	5.35	5.22	5.29	5.26	qfq	43,752,960	230,740,571	0.38%
2025-09-05	5.22	5.29	5.14	5.27	5.25	qfq	37,791,892	197,676,257	0.96%
2025-09-04	5.38	5.43	5.11	5.22	5.20	qfq	47,325,472	250,415,749	-2.61%
2025-09-03	5.52	5.53	5.34	5.36	5.33	qfq	39,490,481	214,140,504	-3.07%
2025-09-02	5.75	5.79	5.46	5.53	5.50	qfq	70,222,809	390,167,470	-4.66%
2025-09-01	5.83	6.02	5.76	5.80	5.77	qfq	91,922,502	540,607,858	-2.68%
2025-08-29	6.42	6.45	5.88	5.96	5.93	qfq	123,829,235	756,922,271	-5.40%
2025-08-28	5.88	6.33	5.88	6.30	6.27	qfq	138,140,040	846,919,159	5.88%
2025-08-27	6.25	6.45	5.95	5.95	5.92	qfq	130,502,841	811,708,389	-4.34%
2025-08-26	6.33	6.56	6.15	6.22	6.19	qfq	136,120,883	853,868,474	-1.74%
2025-08-25	6.11	6.71	5.98	6.33	6.30	qfq	197,857,602	1,276,380,453	3.77%
2025-08-22	6.21	6.48	6.10	6.10	6.07	qfq	163,731,274	1,016,493,889	-4.84%
2025-08-21	5.85	6.41	5.85	6.41	6.38	qfq	212,390,030	1,335,674,687	9.95%
2025-08-20	6.00	6.10	5.68	5.83	5.80	qfq	143,626,806	840,331,354	-4.74%
2025-08-19	6.03	6.30	5.71	6.12	6.09	qfq	230,619,248	1,390,296,748	6.25%
2025-08-18	5.71	5.76	5.52	5.76	5.73	qfq	75,927,964	431,345,941	9.92%
2025-08-15	4.72	5.24	4.69	5.24	5.22	qfq	136,091,897	685,946,492	10.08%
2025-08-14	4.65	4.97	4.63	4.76	4.74	qfq	118,284,509	566,153,266	2.81%
2025-08-13	4.64	4.67	4.63	4.63	4.61	qfq	28,275,091	131,291,399	-0.22%
2025-08-12	4.75	4.75	4.60	4.64	4.62	qfq	33,183,578	154,251,525	-1.07%
2025-08-11	4.66	4.70	4.64	4.69	4.67	qfq	30,819,580	144,317,449	0.64%
2025-08-08	4.64	4.69	4.61	4.66	4.64	qfq	32,229,264	149,922,715	-0.21%
2025-08-07	4.70	4.77	4.63	4.67	4.65	qfq	36,891,222	172,930,386	-0.64%
2025-08-06	4.70	4.71	4.66	4.70	4.68	qfq	39,894,870	186,880,115	1.08%
2025-08-05	4.77	4.77	4.63	4.65	4.63	qfq	73,340,630	342,538,396	-1.27%
2025-08-04	4.98	4.98	4.60	4.71	4.69	qfq	118,834,341	560,007,919	-7.65%
2025-08-01	5.08	5.12	4.96	5.10	5.08	qfq	62,576,494	316,757,282	0.20%
2025-07-31	4.92	5.15	4.85	5.09	5.07	qfq	102,123,369	512,617,058	3.67%
2025-07-30	4.94	4.99	4.87	4.91	4.89	qfq	63,534,431	312,003,566	-0.61%
2025-07-29	4.79	5.04	4.72	4.94	4.92	qfq	104,935,781	510,371,114	3.13%
2025-07-28	4.55	4.95	4.55	4.79	4.77	qfq	128,616,007	612,866,607	5.51%
2025-07-25	4.60	4.62	4.53	4.54	4.52	qfq	26,486,716	120,725,533	-1.30%
2025-07-24	4.55	4.61	4.55	4.60	4.58	qfq	29,446,736	134,845,181	0.44%
2025-07-23	4.60	4.64	4.56	4.58	4.56	qfq	35,849,004	165,056,801	-1.08%
2025-07-22	4.70	4.70	4.60	4.63	4.61	qfq	47,013,890	217,877,797	-1.49%
2025-07-21	4.64	4.71	4.64	4.70	4.68	qfq	46,782,942	219,110,952	1.08%
2025-07-18	4.68	4.68	4.61	4.65	4.63	qfq	40,960,533	189,944,522	-0.64%
2025-07-17	4.66	4.70	4.64	4.68	4.66	qfq	51,329,451	239,625,526	1.08%
2025-07-16	4.68	4.71	4.61	4.63	4.61	qfq	46,420,380	215,382,043	-0.64%
2025-07-15	4.73	4.77	4.62	4.66	4.64	qfq	76,869,331	359,314,263	-1.48%
2025-07-14	4.81	4.93	4.73	4.73	4.71	qfq	129,499,036	622,698,179	-1.87%
2025-07-11	5.20	5.29	4.82	4.82	4.80	qfq	202,186,695	995,545,158	-10.07%
2025-07-10	5.52	5.85	5.34	5.36	5.33	qfq	235,812,330	1,325,206,314	-3.07%
2025-07-09	5.30	5.93	5.11	5.53	5.50	qfq	250,773,505	1,388,049,144	0.36%
2025-07-08	5.17	5.56	4.98	5.51	5.48	qfq	251,493,262	1,336,399,526	5.76%
2025-07-07	5.14	5.56	5.04	5.21	5.19	qfq	273,614,409	1,440,985,428	2.96%
2025-07-04	4.78	5.06	4.72	5.06	5.04	qfq	246,479,397	1,224,470,991	10.00%
2025-07-03	4.92	4.92	4.50	4.60	4.58	qfq	221,988,626	1,037,418,674	-6.50%
2025-07-02	4.92	4.92	4.81	4.92	4.90	qfq	138,687,390	681,419,648	10.07%
2025-07-01	4.47	4.47	4.47	4.47	4.45	qfq	18,716,137	83,661,132	10.10%
2025-06-30	3.78	4.06	3.78	4.06	4.04	qfq	21,754,610	87,044,300	10.03%
2025-06-27	3.70	3.74	3.67	3.69	3.67	qfq	10,955,920	40,520,087	0.27%
2025-06-26	3.68	3.70	3.66	3.68	3.66	qfq	10,474,018	38,530,088	-0.27%
2025-06-25	3.66	3.72	3.64	3.69	3.67	qfq	14,118,984	51,824,995	0.82%
2025-06-24	3.54	3.66	3.53	3.66	3.64	qfq	16,493,437	59,664,048	2.81%
2025-06-23	3.48	3.57	3.48	3.56	3.54	qfq	9,837,231	34,848,066	1.71%
2025-06-20	3.50	3.55	3.49	3.50	3.48	qfq	8,372,390	29,433,009	-0.57%
2025-06-19	3.57	3.61	3.51	3.52	3.50	qfq	10,946,620	38,859,974	-1.95%
2025-06-18	3.66	3.66	3.58	3.59	3.57	qfq	12,984,740	46,791,667	-1.91%
2025-06-17	3.62	3.66	3.60	3.66	3.64	qfq	12,907,682	46,873,305	0.55%
2025-06-16	3.60	3.67	3.60	3.64	3.62	qfq	19,139,080	69,522,989	-0.55%
2025-06-13	3.60	3.76	3.56	3.66	3.64	qfq	33,800,942	123,801,976	1.39%
2025-06-12	3.66	3.66	3.58	3.61	3.59	qfq	12,881,336	46,537,996	-1.10%
2025-06-11	3.64	3.70	3.62	3.65	3.63	qfq	10,821,736	39,634,081	0.00%
2025-06-10	3.69	3.70	3.61	3.65	3.62	qfq	14,073,920	51,365,321	-1.35%
2025-06-09	3.68	3.71	3.67	3.70	3.67	qfq	10,791,862	39,840,241	0.82%
2025-06-06	3.66	3.69	3.64	3.67	3.64	qfq	10,400,880	38,113,398	0.27%
2025-06-05	3.71	3.72	3.64	3.66	3.63	qfq	11,954,280	43,792,710	-1.35%
2025-06-04	3.70	3.72	3.69	3.71	3.68	qfq	12,904,771	47,821,385	0.54%
2025-06-03	3.66	3.71	3.65	3.69	3.66	qfq	14,308,255	52,762,204	0.27%
2025-05-30	3.74	3.77	3.66	3.68	3.65	qfq	15,964,065	59,291,810	-1.08%
2025-05-29	3.68	3.77	3.66	3.72	3.69	qfq	16,153,223	60,106,288	1.36%
2025-05-28	3.69	3.71	3.65	3.67	3.64	qfq	10,966,780	40,323,708	-0.81%
2025-05-27	3.70	3.72	3.62	3.70	3.67	qfq	22,814,116	83,692,968	0.00%
2025-05-26	3.65	3.80	3.60	3.70	3.67	qfq	34,219,101	125,746,716	4.52%
2025-05-23	3.57	3.61	3.54	3.54	3.51	qfq	11,828,140	42,276,720	-0.56%
2025-05-22	3.62	3.65	3.56	3.56	3.53	qfq	12,691,404	45,581,962	-1.93%
2025-05-21	3.64	3.65	3.61	3.63	3.60	qfq	11,029,000	40,010,859	0.00%
2025-05-20	3.63	3.65	3.61	3.63	3.60	qfq	15,828,874	57,441,278	0.28%
2025-05-19	3.59	3.63	3.55	3.62	3.59	qfq	12,604,680	45,398,005	1.12%
2025-05-16	3.59	3.61	3.55	3.58	3.55	qfq	10,691,700	38,343,306	-0.56%
2025-05-15	3.57	3.61	3.53	3.60	3.57	qfq	16,095,355	57,609,150	0.56%
2025-05-14	3.60	3.60	3.56	3.58	3.55	qfq	9,778,428	34,974,954	-0.28%
2025-05-13	3.62	3.62	3.57	3.59	3.56	qfq	12,362,670	44,440,310	0.00%
2025-05-12	3.58	3.60	3.56	3.59	3.56	qfq	10,797,380	38,690,457	0.84%
2025-05-09	3.56	3.59	3.54	3.56	3.53	qfq	10,715,000	38,148,714	-0.84%
2025-05-08	3.56	3.61	3.54	3.59	3.56	qfq	10,747,660	38,491,484	0.28%
2025-05-07	3.54	3.60	3.54	3.58	3.55	qfq	18,066,980	64,395,961	1.70%
2025-05-06	3.52	3.53	3.49	3.52	3.49	qfq	14,348,775	50,322,400	0.86%
2025-04-30	3.50	3.53	3.47	3.49	3.46	qfq	13,322,480	46,665,912	0.00%
2025-04-29	3.43	3.50	3.43	3.49	3.46	qfq	10,434,540	36,313,249	1.45%
2025-04-28	3.47	3.48	3.39	3.44	3.41	qfq	14,179,510	48,588,977	-0.86%
2025-04-25	3.49	3.51	3.46	3.47	3.44	qfq	12,024,962	41,915,845	-0.29%
2025-04-24	3.45	3.50	3.42	3.48	3.45	qfq	17,022,220	58,853,179	0.58%
2025-04-23	3.44	3.51	3.43	3.46	3.43	qfq	13,527,773	46,944,057	0.87%
2025-04-22	3.38	3.43	3.38	3.43	3.40	qfq	15,706,115	53,492,211	1.18%
2025-04-21	3.31	3.39	3.28	3.39	3.36	qfq	12,097,840	40,543,076	2.73%
2025-04-18	3.30	3.32	3.25	3.30	3.28	qfq	9,227,880	30,325,519	0.00%
2025-04-17	3.22	3.35	3.21	3.30	3.28	qfq	14,592,991	48,173,444	2.17%
2025-04-16	3.31	3.33	3.18	3.23	3.21	qfq	12,977,952	42,102,539	-2.71%
2025-04-15	3.28	3.33	3.25	3.32	3.30	qfq	12,190,110	40,100,665	1.22%
2025-04-14	3.25	3.30	3.25	3.28	3.26	qfq	12,420,700	40,759,287	1.55%
2025-04-11	3.20	3.29	3.18	3.23	3.21	qfq	13,591,212	44,130,055	0.31%
2025-04-10	3.18	3.27	3.18	3.22	3.20	qfq	18,563,613	59,932,153	2.22%
2025-04-09	3.01	3.18	2.83	3.15	3.13	qfq	29,221,231	87,818,831	2.27%
2025-04-08	3.27	3.28	3.02	3.08	3.06	qfq	30,113,174	94,001,137	-5.23%
2025-04-07	3.42	3.45	3.25	3.25	3.23	qfq	20,880,340	68,819,112	-9.97%
2025-04-03	3.58	3.63	3.56	3.61	3.58	qfq	13,421,896	48,374,673	0.28%
2025-04-02	3.60	3.63	3.57	3.60	3.57	qfq	11,117,360	40,007,391	0.00%
2025-04-01	3.54	3.62	3.54	3.60	3.57	qfq	13,495,338	48,504,105	1.69%
2025-03-31	3.60	3.61	3.50	3.54	3.51	qfq	14,313,381	50,764,080	-2.21%
2025-03-28	3.67	3.72	3.60	3.62	3.59	qfq	16,656,540	60,769,529	-1.36%
2025-03-27	3.68	3.71	3.61	3.67	3.64	qfq	18,151,993	66,434,370	0.00%
2025-03-26	3.60	3.68	3.59	3.67	3.64	qfq	17,499,386	63,947,254	1.66%
2025-03-25	3.57	3.63	3.54	3.61	3.58	qfq	15,146,604	54,402,997	0.56%
2025-03-24	3.67	3.70	3.51	3.59	3.56	qfq	22,788,544	81,796,952	-2.18%
2025-03-21	3.71	3.75	3.66	3.67	3.64	qfq	21,713,400	80,288,763	-1.34%
2025-03-20	3.69	3.79	3.68	3.72	3.69	qfq	36,849,786	137,070,617	2.20%
2025-03-19	3.68	3.74	3.62	3.64	3.61	qfq	45,172,409	165,612,611	-1.62%
2025-03-18	3.53	3.86	3.50	3.70	3.67	qfq	73,111,394	271,974,122	5.41%
2025-03-17	3.46	3.53	3.46	3.51	3.48	qfq	15,611,780	54,752,868	1.74%
2025-03-14	3.39	3.46	3.37	3.45	3.42	qfq	18,560,413	63,564,785	1.77%
2025-03-13	3.43	3.44	3.34	3.39	3.36	qfq	16,822,110	56,879,213	-1.45%
2025-03-12	3.46	3.47	3.42	3.44	3.41	qfq	12,827,338	44,097,404	-0.58%
2025-03-11	3.42	3.46	3.41	3.46	3.43	qfq	9,557,558	32,829,266	0.29%
2025-03-10	3.42	3.48	3.41	3.45	3.42	qfq	12,524,540	43,213,080	0.88%
2025-03-07	3.42	3.46	3.39	3.42	3.39	qfq	12,596,440	43,179,974	-0.29%
2025-03-06	3.42	3.45	3.40	3.43	3.40	qfq	15,133,420	51,843,654	0.29%
2025-03-05	3.48	3.49	3.37	3.42	3.39	qfq	11,961,420	40,752,853	-1.44%
2025-03-04	3.44	3.48	3.42	3.47	3.44	qfq	8,700,120	30,033,239	0.87%
2025-03-03	3.43	3.52	3.42	3.44	3.41	qfq	13,383,114	46,411,765	0.29%
2025-02-28	3.49	3.52	3.40	3.43	3.40	qfq	13,694,870	47,346,163	-2.28%
2025-02-27	3.55	3.57	3.45	3.51	3.48	qfq	15,010,423	52,528,655	-1.13%
2025-02-26	3.54	3.60	3.54	3.55	3.52	qfq	13,206,920	47,165,379	0.28%
2025-02-25	3.49	3.56	3.46	3.54	3.51	qfq	16,392,800	57,735,964	0.57%
2025-02-24	3.45	3.53	3.44	3.52	3.49	qfq	18,883,624	65,749,925	2.03%
2025-02-21	3.47	3.48	3.41	3.45	3.42	qfq	12,352,090	42,451,244	-0.29%
2025-02-20	3.46	3.48	3.43	3.46	3.43	qfq	10,234,830	35,397,511	0.00%
2025-02-19	3.38	3.46	3.38	3.46	3.43	qfq	9,436,563	32,414,994	2.06%
2025-02-18	3.49	3.50	3.38	3.39	3.36	qfq	11,735,048	40,305,829	-2.87%
2025-02-17	3.44	3.49	3.41	3.49	3.46	qfq	13,187,797	45,652,814	2.05%
2025-02-14	3.45	3.46	3.41	3.42	3.39	qfq	8,210,971	28,180,572	-0.58%
2025-02-13	3.49	3.50	3.43	3.44	3.41	qfq	10,409,662	35,999,562	-1.43%
2025-02-12	3.44	3.50	3.44	3.49	3.46	qfq	12,789,211	44,462,554	0.87%
2025-02-11	3.46	3.51	3.42	3.46	3.43	qfq	15,638,641	54,229,018	0.00%
2025-02-10	3.45	3.47	3.43	3.46	3.43	qfq	12,393,920	42,672,685	0.00%
2025-02-07	3.43	3.48	3.41	3.46	3.43	qfq	17,118,984	59,125,841	0.87%
2025-02-06	3.40	3.44	3.37	3.43	3.40	qfq	14,766,643	50,343,969	0.59%
2025-02-05	3.34	3.43	3.34	3.41	3.38	qfq	14,666,200	49,858,034	1.79%
2025-01-27	3.38	3.45	3.31	3.35	3.32	qfq	21,998,344	74,547,828	3.40%
2025-01-24	3.24	3.25	3.19	3.24	3.22	qfq	10,790,980	34,794,762	-0.31%
2025-01-23	3.31	3.35	3.23	3.25	3.23	qfq	16,582,520	54,659,288	-1.22%
2025-01-22	3.31	3.35	3.29	3.29	3.27	qfq	8,294,504	27,497,704	-0.90%
2025-01-21	3.34	3.36	3.29	3.32	3.30	qfq	8,440,660	28,035,964	-0.30%
2025-01-20	3.29	3.35	3.21	3.33	3.31	qfq	13,452,779	44,433,103	2.15%
2025-01-17	3.22	3.29	3.18	3.26	3.24	qfq	14,254,360	46,288,762	1.24%
2025-01-16	3.22	3.27	3.20	3.22	3.20	qfq	12,312,620	39,854,808	0.31%
2025-01-15	3.26	3.26	3.19	3.21	3.19	qfq	10,786,420	34,683,459	-0.93%
2025-01-14	3.15	3.24	3.15	3.24	3.22	qfq	14,496,425	46,466,124	2.86%
2025-01-13	3.12	3.17	3.06	3.15	3.13	qfq	7,930,020	24,813,279	0.64%
2025-01-10	3.22	3.23	3.12	3.13	3.11	qfq	8,271,540	26,224,922	-2.49%
2025-01-09	3.21	3.23	3.17	3.21	3.19	qfq	8,230,420	26,361,130	0.00%
2025-01-08	3.26	3.26	3.13	3.21	3.19	qfq	15,685,820	50,010,283	-0.93%
2025-01-07	3.21	3.24	3.16	3.24	3.22	qfq	9,949,304	31,856,080	2.21%
2025-01-06	3.18	3.20	3.07	3.17	3.15	qfq	10,091,781	31,774,166	-0.31%
2025-01-03	3.31	3.32	3.16	3.18	3.16	qfq	15,900,140	51,333,967	-3.64%
2025-01-02	3.34	3.41	3.28	3.30	3.28	qfq	13,205,720	44,251,940	-1.79%
2024-12-31	3.42	3.44	3.33	3.36	3.33	qfq	11,051,600	37,381,341	-1.47%
2024-12-30	3.47	3.51	3.36	3.41	3.38	qfq	10,135,948	34,564,660	-0.58%
2024-12-27	3.35	3.47	3.34	3.43	3.40	qfq	12,934,220	44,389,398	2.39%
2024-12-26	3.35	3.39	3.32	3.35	3.32	qfq	8,713,068	29,263,773	0.00%
2024-12-25	3.43	3.45	3.29	3.35	3.32	qfq	15,480,210	51,746,280	-2.62%
2024-12-24	3.43	3.49	3.38	3.44	3.41	qfq	11,927,380	40,893,040	0.58%
2024-12-23	3.65	3.65	3.41	3.42	3.39	qfq	22,402,384	78,256,612	-6.04%
2024-12-20	3.61	3.67	3.60	3.64	3.61	qfq	9,583,960	34,921,714	0.55%
2024-12-19	3.57	3.64	3.56	3.62	3.59	qfq	13,324,469	47,950,804	0.28%
2024-12-18	3.63	3.68	3.57	3.61	3.58	qfq	12,295,180	44,622,115	0.00%
2024-12-17	3.75	3.76	3.59	3.61	3.58	qfq	22,840,775	83,391,786	-3.99%
2024-12-16	3.80	3.85	3.72	3.76	3.73	qfq	19,843,679	75,034,967	-1.57%
2024-12-13	3.90	3.92	3.80	3.82	3.79	qfq	22,965,110	88,244,930	-2.80%
2024-12-12	3.91	3.94	3.86	3.93	3.87	qfq	20,123,570	78,644,560	0.26%
2024-12-11	3.84	3.98	3.82	3.92	3.86	qfq	24,843,975	97,217,068	2.08%
2024-12-10	4.00	4.04	3.82	3.84	3.78	qfq	29,463,845	114,758,174	-1.54%
2024-12-09	3.92	3.93	3.83	3.90	3.84	qfq	23,395,635	90,755,197	0.26%
2024-12-06	3.71	3.90	3.69	3.89	3.83	qfq	38,006,105	145,495,687	4.85%
2024-12-05	3.66	3.71	3.63	3.71	3.65	qfq	15,323,084	56,430,310	1.92%
2024-12-04	3.76	3.76	3.62	3.64	3.59	qfq	19,138,220	70,279,910	-2.41%
2024-12-03	3.70	3.77	3.65	3.73	3.67	qfq	22,267,100	82,698,519	1.08%
2024-12-02	3.57	3.70	3.56	3.69	3.63	qfq	25,049,156	91,458,521	3.36%
2024-11-29	3.59	3.60	3.52	3.57	3.52	qfq	17,004,020	60,574,138	-0.56%
2024-11-28	3.54	3.62	3.53	3.59	3.54	qfq	20,286,190	72,751,583	1.70%
2024-11-27	3.48	3.53	3.38	3.53	3.48	qfq	15,522,240	53,585,339	1.44%
2024-11-26	3.54	3.56	3.46	3.48	3.43	qfq	13,617,901	47,791,401	-1.69%
2024-11-25	3.48	3.56	3.46	3.54	3.49	qfq	16,087,374	56,343,054	2.02%
2024-11-22	3.58	3.66	3.46	3.47	3.42	qfq	22,725,795	81,007,314	-3.61%
2024-11-21	3.55	3.66	3.50	3.60	3.55	qfq	21,370,878	76,506,100	1.41%
2024-11-20	3.45	3.56	3.43	3.55	3.50	qfq	17,934,834	62,845,966	2.60%
2024-11-19	3.38	3.47	3.36	3.46	3.41	qfq	16,470,434	56,141,460	2.67%
2024-11-18	3.43	3.47	3.34	3.37	3.32	qfq	17,794,118	60,459,730	-1.46%
2024-11-15	3.47	3.53	3.40	3.42	3.37	qfq	19,060,700	66,093,309	-1.44%
2024-11-14	3.57	3.60	3.46	3.47	3.42	qfq	17,616,894	62,005,406	-3.61%
2024-11-13	3.62	3.66	3.52	3.60	3.55	qfq	23,599,645	84,426,601	-1.10%
2024-11-12	3.78	3.79	3.59	3.64	3.59	qfq	35,792,092	131,460,608	-3.45%
2024-11-11	3.51	3.84	3.51	3.77	3.71	qfq	53,919,508	198,382,062	5.90%
2024-11-08	3.73	3.76	3.53	3.56	3.51	qfq	42,956,568	154,904,852	0.56%
2024-11-07	3.40	3.57	3.40	3.54	3.49	qfq	29,470,554	103,422,909	2.91%
2024-11-06	3.38	3.51	3.35	3.44	3.39	qfq	35,538,324	122,251,026	2.69%
2024-11-05	3.29	3.36	3.29	3.35	3.30	qfq	22,811,595	76,181,479	1.52%
2024-11-04	3.24	3.30	3.22	3.30	3.25	qfq	15,442,126	50,536,994	1.85%
2024-11-01	3.33	3.41	3.23	3.24	3.19	qfq	28,370,047	93,822,298	-2.70%
2024-10-31	3.29	3.35	3.28	3.33	3.28	qfq	22,065,661	73,361,784	1.22%
2024-10-30	3.27	3.33	3.25	3.29	3.24	qfq	18,194,415	59,911,458	0.61%
2024-10-29	3.40	3.42	3.26	3.27	3.22	qfq	30,230,777	99,915,480	-2.97%
2024-10-28	3.27	3.37	3.25	3.37	3.32	qfq	25,818,315	85,901,073	2.74%
2024-10-25	3.21	3.31	3.20	3.28	3.23	qfq	23,709,572	77,419,998	2.18%
2024-10-24	3.19	3.23	3.17	3.21	3.16	qfq	15,097,909	48,228,983	0.31%
2024-10-23	3.19	3.23	3.17	3.20	3.15	qfq	20,337,093	65,115,755	0.31%
2024-10-22	3.16	3.20	3.14	3.19	3.14	qfq	20,578,190	65,156,875	0.95%
2024-10-21	3.13	3.18	3.10	3.16	3.11	qfq	26,158,524	82,428,505	1.28%
2024-10-18	3.09	3.18	3.05	3.12	3.07	qfq	25,009,851	77,833,773	0.97%
2024-10-17	3.15	3.18	3.07	3.09	3.04	qfq	25,914,762	80,874,322	-1.28%
2024-10-16	2.98	3.14	2.98	3.13	3.08	qfq	24,145,812	74,483,444	3.64%
2024-10-15	3.07	3.09	3.02	3.02	2.97	qfq	15,644,118	47,730,608	-1.95%
2024-10-14	3.06	3.10	3.01	3.08	3.03	qfq	17,125,077	52,399,233	1.99%
2024-10-11	3.13	3.13	2.98	3.02	2.97	qfq	22,466,205	68,451,085	-3.51%
2024-10-10	3.14	3.23	3.07	3.13	3.08	qfq	24,340,477	76,675,999	0.00%
2024-10-09	3.39	3.39	3.09	3.13	3.08	qfq	37,259,959	119,843,679	-8.21%
2024-10-08	3.59	3.59	3.27	3.41	3.36	qfq	54,190,134	185,393,171	4.60%
2024-09-30	3.16	3.28	3.03	3.26	3.21	qfq	51,004,335	162,381,427	9.40%
2024-09-27	2.87	2.99	2.87	2.98	2.94	qfq	15,554,533	45,432,834	4.93%
2024-09-26	2.76	2.85	2.75	2.84	2.80	qfq	15,829,842	44,338,085	2.53%
2024-09-25	2.75	2.82	2.74	2.77	2.73	qfq	19,660,762	54,704,908	1.47%
2024-09-24	2.63	2.74	2.63	2.73	2.69	qfq	14,073,180	37,891,716	4.20%
2024-09-23	2.66	2.68	2.62	2.62	2.58	qfq	8,359,101	22,120,314	-1.87%
2024-09-20	2.70	2.70	2.64	2.67	2.63	qfq	6,554,780	17,472,954	-0.74%
2024-09-19	2.60	2.72	2.59	2.69	2.65	qfq	12,624,026	33,829,174	3.46%
2024-09-18	2.66	2.66	2.55	2.60	2.56	qfq	8,232,351	21,324,971	-2.26%
2024-09-13	2.68	2.69	2.65	2.66	2.62	qfq	6,995,740	18,704,762	-0.75%
2024-09-12	2.68	2.73	2.67	2.68	2.64	qfq	5,324,207	14,379,986	0.00%
2024-09-11	2.68	2.71	2.66	2.68	2.64	qfq	5,643,387	15,141,513	-0.74%
2024-09-10	2.67	2.70	2.63	2.70	2.66	qfq	5,350,174	14,272,120	1.12%
2024-09-09	2.65	2.70	2.62	2.67	2.63	qfq	6,298,660	16,792,063	0.38%
2024-09-06	2.71	2.72	2.65	2.66	2.62	qfq	7,014,260	18,786,719	-1.85%
2024-09-05	2.71	2.73	2.68	2.71	2.67	qfq	6,545,790	17,737,408	0.37%
2024-09-04	2.69	2.75	2.69	2.70	2.66	qfq	7,793,880	21,161,544	0.00%
2024-09-03	2.67	2.73	2.66	2.70	2.66	qfq	5,265,940	14,205,987	0.00%
2024-09-02	2.72	2.75	2.70	2.70	2.63	qfq	7,729,670	21,033,258	-0.37%
2024-08-30	2.67	2.75	2.65	2.71	2.64	qfq	10,175,542	27,615,703	1.88%
2024-08-29	2.64	2.68	2.63	2.66	2.59	qfq	6,419,242	17,076,906	0.38%
2024-08-28	2.60	2.67	2.58	2.65	2.58	qfq	8,743,560	23,073,971	1.53%
2024-08-27	2.64	2.65	2.60	2.61	2.54	qfq	5,315,988	13,919,322	-1.51%
2024-08-26	2.58	2.66	2.57	2.65	2.58	qfq	7,528,788	19,799,354	3.11%
2024-08-23	2.58	2.59	2.54	2.57	2.50	qfq	5,069,084	13,008,367	0.00%
2024-08-22	2.63	2.64	2.57	2.57	2.50	qfq	7,473,120	19,386,808	-1.91%
2024-08-21	2.63	2.65	2.61	2.62	2.55	qfq	5,068,800	13,319,172	-1.13%
2024-08-20	2.69	2.70	2.63	2.65	2.58	qfq	8,680,020	23,069,487	-1.49%
2024-08-19	2.73	2.74	2.69	2.69	2.62	qfq	7,427,573	20,110,095	-1.10%
2024-08-16	2.74	2.75	2.71	2.72	2.65	qfq	7,312,440	19,959,493	-0.73%
2024-08-15	2.71	2.75	2.68	2.74	2.67	qfq	12,832,984	34,940,029	1.86%
2024-08-14	2.71	2.76	2.67	2.69	2.62	qfq	14,801,637	40,192,125	-0.74%
2024-08-13	2.68	2.73	2.64	2.71	2.64	qfq	6,985,975	18,800,115	1.12%
2024-08-12	2.71	2.73	2.65	2.68	2.61	qfq	6,838,075	18,396,557	-0.74%
2024-08-09	2.76	2.76	2.70	2.70	2.63	qfq	5,363,906	14,612,769	-1.10%
2024-08-08	2.69	2.74	2.66	2.73	2.66	qfq	7,085,360	19,210,008	1.11%
2024-08-07	2.70	2.71	2.67	2.70	2.63	qfq	5,366,260	14,443,386	0.00%
2024-08-06	2.65	2.71	2.64	2.70	2.63	qfq	7,810,122	20,973,953	2.66%
2024-08-05	2.68	2.74	2.63	2.63	2.56	qfq	8,850,883	23,802,852	-2.59%
2024-08-02	2.71	2.76	2.70	2.70	2.63	qfq	7,104,140	19,435,019	-1.46%
2024-08-01	2.76	2.77	2.72	2.74	2.67	qfq	7,471,392	20,499,212	-0.36%
2024-07-31	2.65	2.75	2.64	2.75	2.68	qfq	8,426,620	22,791,759	4.17%
2024-07-30	2.60	2.65	2.59	2.64	2.57	qfq	5,781,010	15,198,681	1.15%
2024-07-29	2.63	2.64	2.60	2.61	2.54	qfq	6,180,360	16,175,725	-0.76%
2024-07-26	2.57	2.63	2.57	2.63	2.56	qfq	5,475,300	14,325,917	2.33%
2024-07-25	2.52	2.60	2.51	2.57	2.50	qfq	6,695,720	17,143,311	1.58%
2024-07-24	2.60	2.60	2.52	2.53	2.46	qfq	10,121,275	25,817,920	-2.69%
2024-07-23	2.62	2.68	2.59	2.60	2.53	qfq	8,654,300	22,767,707	-1.14%
2024-07-22	2.63	2.65	2.61	2.63	2.56	qfq	4,139,240	10,889,406	0.00%
2024-07-19	2.63	2.67	2.61	2.63	2.56	qfq	6,568,680	17,344,725	-0.38%
2024-07-18	2.65	2.66	2.58	2.64	2.57	qfq	6,674,801	17,450,748	-0.75%
2024-07-17	2.67	2.69	2.64	2.66	2.59	qfq	4,557,425	12,116,233	-0.75%
2024-07-16	2.69	2.70	2.65	2.68	2.61	qfq	5,434,366	14,501,266	-0.37%
2024-07-15	2.76	2.76	2.69	2.69	2.62	qfq	6,540,700	17,716,846	-2.54%
2024-07-12	2.77	2.80	2.75	2.76	2.69	qfq	6,976,820	19,339,311	0.00%
2024-07-11	2.68	2.77	2.66	2.76	2.69	qfq	9,772,180	26,599,220	5.34%
2024-07-10	2.65	2.67	2.61	2.62	2.55	qfq	5,723,460	15,069,550	-1.50%
2024-07-09	2.67	2.69	2.57	2.66	2.59	qfq	8,626,960	22,730,117	-0.37%
2024-07-08	2.73	2.75	2.66	2.67	2.60	qfq	5,022,391	13,491,188	-2.91%
2024-07-05	2.74	2.77	2.70	2.75	2.68	qfq	7,263,900	19,913,876	0.36%
2024-07-04	2.84	2.85	2.73	2.74	2.67	qfq	8,018,500	22,239,364	-3.52%
2024-07-03	2.82	2.86	2.80	2.84	2.77	qfq	7,230,440	20,487,968	0.71%
2024-07-02	2.77	2.84	2.77	2.82	2.75	qfq	7,036,512	19,817,532	1.08%
2024-07-01	2.76	2.80	2.73	2.79	2.72	qfq	6,850,620	18,943,131	1.09%
2024-06-28	2.77	2.81	2.74	2.76	2.69	qfq	6,954,500	19,332,646	-0.36%
2024-06-27	2.80	2.82	2.76	2.77	2.70	qfq	6,147,612	17,127,003	-0.72%
2024-06-26	2.71	2.81	2.67	2.79	2.72	qfq	6,554,660	18,025,998	2.95%
2024-06-25	2.68	2.74	2.66	2.71	2.64	qfq	8,557,030	23,156,919	1.50%
2024-06-24	2.74	2.75	2.67	2.67	2.60	qfq	10,145,390	27,377,023	-3.96%
2024-06-21	2.80	2.83	2.76	2.78	2.71	qfq	8,311,236	23,217,206	-1.07%
2024-06-20	2.88	2.89	2.80	2.81	2.74	qfq	8,412,320	23,814,311	-2.43%
2024-06-19	2.88	2.92	2.86	2.88	2.81	qfq	7,847,777	22,667,716	0.00%
2024-06-18	2.84	2.89	2.82	2.88	2.81	qfq	6,684,657	19,192,381	0.35%
2024-06-17	2.87	2.90	2.86	2.87	2.77	qfq	6,263,489	18,032,525	-0.69%
2024-06-14	2.88	2.91	2.83	2.89	2.79	qfq	8,863,382	25,489,932	0.00%
2024-06-13	2.95	2.96	2.88	2.89	2.79	qfq	9,057,620	26,394,989	-2.36%
2024-06-12	2.90	2.96	2.89	2.96	2.85	qfq	9,701,080	28,554,759	1.72%
2024-06-11	2.89	2.94	2.84	2.91	2.80	qfq	9,693,913	27,970,378	-0.34%
2024-06-07	2.89	2.94	2.86	2.92	2.81	qfq	12,232,169	35,605,786	2.10%
2024-06-06	2.95	2.98	2.80	2.86	2.76	qfq	20,084,460	57,611,329	-2.72%
2024-06-05	3.05	3.05	2.94	2.94	2.83	qfq	8,298,829	24,681,301	-2.65%
2024-06-04	3.06	3.07	2.97	3.02	2.91	qfq	12,475,582	37,486,825	-1.95%
2024-06-03	3.15	3.15	3.03	3.08	2.97	qfq	11,842,760	36,450,974	-2.22%
2024-05-31	3.16	3.18	3.14	3.15	3.04	qfq	7,823,296	24,710,389	-0.32%
2024-05-30	3.18	3.22	3.15	3.16	3.05	qfq	9,132,801	29,045,256	-0.63%
2024-05-29	3.16	3.22	3.14	3.18	3.06	qfq	8,569,755	27,305,979	0.63%
2024-05-28	3.23	3.24	3.15	3.16	3.05	qfq	9,821,000	31,389,564	-1.86%
2024-05-27	3.21	3.23	3.13	3.22	3.10	qfq	11,501,000	36,474,420	0.94%
2024-05-24	3.25	3.27	3.19	3.19	3.07	qfq	12,145,300	39,107,131	-1.85%
2024-05-23	3.32	3.33	3.22	3.25	3.13	qfq	13,265,020	43,352,082	-2.40%
2024-05-22	3.31	3.37	3.29	3.33	3.21	qfq	10,681,000	35,607,054	0.60%
2024-05-21	3.34	3.36	3.28	3.31	3.19	qfq	14,141,440	47,014,484	-1.19%
2024-05-20	3.39	3.40	3.33	3.35	3.23	qfq	22,515,797	75,636,250	-1.76%
2024-05-17	3.32	3.51	3.28	3.41	3.29	qfq	29,298,066	99,705,800	3.33%
2024-05-16	3.26	3.33	3.26	3.30	3.18	qfq	14,506,626	47,891,197	1.54%
2024-05-15	3.23	3.29	3.20	3.25	3.13	qfq	12,600,140	41,012,319	0.62%
2024-05-14	3.23	3.27	3.21	3.23	3.11	qfq	11,435,935	36,999,491	0.31%
2024-05-13	3.29	3.29	3.20	3.22	3.10	qfq	16,692,983	54,097,102	-2.72%
2024-05-10	3.39	3.40	3.31	3.31	3.19	qfq	18,782,220	62,651,613	-1.49%
2024-05-09	3.32	3.40	3.32	3.36	3.24	qfq	20,309,360	68,603,090	2.13%
2024-05-08	3.37	3.37	3.29	3.29	3.17	qfq	16,640,620	55,210,880	-2.37%
2024-05-07	3.31	3.39	3.27	3.37	3.25	qfq	19,398,619	64,638,561	1.81%
2024-05-06	3.25	3.31	3.24	3.31	3.19	qfq	18,233,959	59,882,747	3.12%
2024-04-30	3.27	3.28	3.16	3.21	3.09	qfq	20,259,281	64,875,973	-1.53%
2024-04-29	3.09	3.26	3.08	3.26	3.14	qfq	22,303,272	71,321,986	5.16%
2024-04-26	3.09	3.12	3.03	3.10	2.99	qfq	18,456,447	56,938,924	0.65%
2024-04-25	3.02	3.12	3.00	3.08	2.97	qfq	16,641,198	51,262,198	1.99%
2024-04-24	2.95	3.02	2.94	3.02	2.91	qfq	14,693,611	43,970,653	2.37%
2024-04-23	2.96	3.01	2.92	2.95	2.84	qfq	15,675,761	46,423,737	-0.34%
2024-04-22	3.00	3.03	2.92	2.96	2.85	qfq	13,947,797	41,461,837	-2.31%
2024-04-19	3.02	3.06	2.97	3.03	2.92	qfq	15,167,789	45,816,727	0.00%
2024-04-18	3.05	3.08	2.97	3.03	2.92	qfq	20,101,891	60,997,876	0.00%
2024-04-17	2.84	3.03	2.84	3.03	2.92	qfq	26,386,404	78,595,580	8.21%
2024-04-16	3.05	3.07	2.79	2.80	2.70	qfq	30,685,360	88,721,175	-9.09%
2024-04-15	3.21	3.24	3.01	3.08	2.97	qfq	29,541,302	91,574,869	-4.64%
2024-04-12	3.26	3.32	3.21	3.23	3.11	qfq	16,979,911	55,298,150	-1.82%
2024-04-11	3.26	3.36	3.25	3.29	3.17	qfq	15,895,402	52,622,887	-0.30%
2024-04-10	3.37	3.39	3.26	3.30	3.18	qfq	18,627,424	61,619,115	-2.65%
2024-04-09	3.28	3.39	3.27	3.39	3.27	qfq	20,910,316	70,090,097	3.67%
2024-04-08	3.37	3.40	3.27	3.27	3.15	qfq	24,575,460	81,623,733	-4.11%
2024-04-03	3.46	3.46	3.36	3.41	3.29	qfq	22,799,575	77,525,346	-1.45%
2024-04-02	3.51	3.54	3.43	3.46	3.33	qfq	29,337,250	101,981,370	-1.98%
2024-04-01	3.48	3.54	3.46	3.53	3.40	qfq	32,377,616	113,719,683	2.02%
2024-03-29	3.46	3.52	3.42	3.46	3.33	qfq	33,675,534	116,452,997	-1.42%
2024-03-28	3.31	3.64	3.31	3.51	3.38	qfq	54,950,726	190,439,636	5.72%
2024-03-27	3.52	3.53	3.31	3.32	3.20	qfq	43,415,614	148,394,045	-7.52%
2024-03-26	3.41	3.60	3.35	3.59	3.46	qfq	57,559,011	199,729,526	5.28%
2024-03-25	3.48	3.69	3.40	3.41	3.29	qfq	62,297,910	219,587,386	-2.85%
2024-03-22	3.64	3.71	3.49	3.51	3.38	qfq	83,010,098	295,576,395	-5.90%
2024-03-21	4.16	4.16	3.70	3.73	3.60	qfq	174,563,479	683,733,745	-2.36%
2024-03-20	3.72	3.82	3.71	3.82	3.68	qfq	32,408,936	122,401,827	10.09%
2024-03-19	3.15	3.47	3.15	3.47	3.34	qfq	42,039,142	142,469,188	10.16%
2024-03-18	3.16	3.17	3.10	3.15	3.04	qfq	23,094,846	72,227,516	0.32%
2024-03-15	3.07	3.16	3.03	3.14	3.03	qfq	27,378,092	85,231,776	1.62%
2024-03-14	3.13	3.16	3.04	3.09	2.98	qfq	32,045,117	99,274,139	-0.96%
2024-03-13	3.08	3.26	3.02	3.12	3.01	qfq	59,156,753	184,614,554	2.63%
2024-03-12	2.96	3.05	2.93	3.04	2.93	qfq	29,290,966	87,314,165	3.40%
2024-03-11	2.89	2.95	2.86	2.94	2.83	qfq	24,814,953	72,352,714	1.73%
2024-03-08	2.89	2.93	2.84	2.89	2.79	qfq	14,812,154	42,632,025	0.00%
2024-03-07	2.94	2.99	2.88	2.89	2.79	qfq	15,839,205	46,467,751	-1.37%
2024-03-06	2.92	2.98	2.89	2.93	2.82	qfq	17,640,900	51,825,630	0.00%
2024-03-05	3.03	3.03	2.91	2.93	2.82	qfq	14,002,984	41,429,828	-3.62%
2024-03-04	3.09	3.11	2.99	3.04	2.93	qfq	13,161,030	39,920,678	-1.62%
2024-03-01	3.08	3.11	3.03	3.09	2.98	qfq	13,025,814	39,912,096	0.32%
2024-02-29	2.97	3.08	2.95	3.08	2.97	qfq	17,946,660	54,692,976	3.01%
2024-02-28	3.25	3.34	2.99	2.99	2.88	qfq	29,305,345	92,299,714	-8.00%
2024-02-27	3.17	3.25	3.09	3.25	3.13	qfq	15,347,992	48,861,339	2.20%
2024-02-26	3.15	3.25	3.07	3.18	3.06	qfq	18,270,130	57,642,961	3.25%
2024-02-23	3.00	3.09	2.96	3.08	2.97	qfq	16,292,854	49,179,495	3.01%
2024-02-22	2.93	3.00	2.88	2.99	2.88	qfq	13,485,969	39,746,105	1.36%
2024-02-21	2.81	3.04	2.79	2.95	2.84	qfq	18,871,872	55,745,903	4.24%
2024-02-20	2.83	2.87	2.76	2.83	2.73	qfq	10,339,320	29,043,719	0.00%
2024-02-19	2.76	2.87	2.71	2.83	2.73	qfq	24,170,408	68,045,859	5.20%
2024-02-08	2.46	2.70	2.37	2.69	2.59	qfq	27,270,449	69,278,693	9.80%
2024-02-07	2.63	2.64	2.39	2.45	2.36	qfq	33,343,904	82,283,506	-5.41%
2024-02-06	2.55	2.73	2.45	2.59	2.50	qfq	37,293,591	94,344,745	-4.78%
2024-02-05	2.99	2.99	2.72	2.72	2.62	qfq	21,152,290	58,162,384	-9.93%
2024-02-02	3.16	3.26	2.87	3.02	2.91	qfq	23,586,167	71,891,331	-5.33%
2024-02-01	3.31	3.32	3.13	3.19	3.07	qfq	21,047,819	67,461,898	-3.92%
2024-01-31	3.47	3.57	3.30	3.32	3.20	qfq	17,733,786	60,234,997	-8.03%
2024-01-30	3.73	3.74	3.59	3.61	3.48	qfq	10,228,240	37,523,656	-3.22%
2024-01-29	3.86	3.86	3.71	3.73	3.60	qfq	7,510,996	28,216,300	-3.12%
2024-01-26	3.84	3.90	3.81	3.85	3.71	qfq	8,392,965	32,284,636	0.26%
2024-01-25	3.66	3.85	3.63	3.84	3.70	qfq	10,364,043	38,870,653	5.49%
2024-01-24	3.63	3.70	3.50	3.64	3.51	qfq	10,915,984	39,401,467	0.83%
2024-01-23	3.67	3.69	3.54	3.61	3.48	qfq	15,804,132	57,111,442	-2.70%
2024-01-22	3.91	3.93	3.65	3.71	3.58	qfq	10,248,177	38,867,814	-5.12%
2024-01-19	3.96	4.02	3.90	3.91	3.77	qfq	7,704,404	30,468,118	-1.51%
2024-01-18	4.03	4.08	3.84	3.97	3.83	qfq	13,219,366	52,005,558	-2.22%
2024-01-17	4.16	4.18	4.06	4.06	3.91	qfq	6,829,500	28,138,200	-2.87%
2024-01-16	4.17	4.22	4.10	4.18	4.03	qfq	7,121,463	29,621,477	-0.24%
2024-01-15	4.21	4.23	4.17	4.19	4.04	qfq	5,014,025	21,021,398	-0.24%
2024-01-12	4.21	4.28	4.18	4.20	4.05	qfq	5,200,942	21,981,807	-0.71%
2024-01-11	4.16	4.25	4.14	4.23	4.08	qfq	5,912,762	24,814,219	1.93%
2024-01-10	4.15	4.23	4.10	4.15	4.00	qfq	6,830,378	28,465,746	-0.24%
2024-01-09	4.13	4.22	4.13	4.16	4.01	qfq	6,365,173	26,528,929	0.24%
2024-01-08	4.25	4.27	4.15	4.15	4.00	qfq	8,040,243	33,829,418	-1.89%
2024-01-05	4.28	4.34	4.21	4.23	4.08	qfq	7,964,000	34,030,711	-1.63%
2024-01-04	4.32	4.33	4.27	4.30	4.14	qfq	5,446,620	23,391,383	-0.46%
2024-01-03	4.35	4.36	4.28	4.32	4.16	qfq	6,580,707	28,463,857	-0.92%
2024-01-02	4.30	4.39	4.29	4.36	4.20	qfq	8,049,362	35,053,302	1.40%
2023-12-29	4.26	4.31	4.24	4.30	4.14	qfq	6,802,462	29,091,299	0.94%
2023-12-28	4.16	4.28	4.12	4.26	4.11	qfq	7,540,904	31,933,837	2.65%
2023-12-27	4.18	4.19	4.11	4.15	4.00	qfq	5,905,060	24,520,160	-0.48%
2023-12-26	4.20	4.22	4.15	4.17	4.02	qfq	5,895,389	24,626,357	-0.71%
2023-12-25	4.21	4.24	4.17	4.20	4.05	qfq	5,231,500	21,953,056	-0.71%
2023-12-22	4.29	4.29	4.21	4.23	4.08	qfq	7,706,481	32,682,265	-0.94%
2023-12-21	4.20	4.29	4.16	4.27	4.12	qfq	7,050,728	29,777,659	1.43%
2023-12-20	4.30	4.30	4.21	4.21	4.06	qfq	4,306,838	18,291,899	-1.41%
2023-12-19	4.25	4.28	4.21	4.27	4.12	qfq	6,322,740	26,857,495	0.47%
2023-12-18	4.29	4.34	4.24	4.25	4.10	qfq	8,183,720	35,059,259	-1.62%
2023-12-15	4.30	4.37	4.30	4.32	4.16	qfq	6,854,520	29,700,210	0.23%
2023-12-14	4.32	4.36	4.30	4.31	4.15	qfq	5,767,383	25,000,094	-0.23%
2023-12-13	4.35	4.38	4.31	4.32	4.16	qfq	6,324,820	27,510,690	-0.92%
2023-12-12	4.39	4.41	4.33	4.36	4.20	qfq	7,919,440	34,518,788	-0.91%
2023-12-11	4.41	4.45	4.36	4.40	4.24	qfq	10,868,730	47,782,480	0.00%
2023-12-08	4.50	4.51	4.40	4.40	4.24	qfq	9,696,342	43,081,643	-2.00%
2023-12-07	4.50	4.52	4.46	4.49	4.33	qfq	5,671,383	25,444,437	-0.44%
2023-12-06	4.45	4.56	4.43	4.51	4.35	qfq	6,498,520	29,376,005	1.35%
2023-12-05	4.52	4.52	4.45	4.45	4.29	qfq	6,596,455	29,611,563	-1.55%
2023-12-04	4.53	4.55	4.51	4.52	4.36	qfq	5,410,750	24,512,984	-0.44%
2023-12-01	4.56	4.56	4.50	4.54	4.38	qfq	6,812,905	30,880,745	-0.22%
2023-11-30	4.60	4.60	4.52	4.55	4.39	qfq	6,707,094	30,510,919	-0.87%
2023-11-29	4.63	4.65	4.57	4.59	4.42	qfq	6,155,626	28,322,981	-0.86%
2023-11-28	4.59	4.65	4.53	4.63	4.46	qfq	6,500,087	29,934,962	1.09%
2023-11-27	4.58	4.61	4.54	4.58	4.41	qfq	5,883,720	26,914,015	0.22%
2023-11-24	4.62	4.63	4.56	4.57	4.40	qfq	5,954,520	27,326,239	-1.08%
2023-11-23	4.57	4.65	4.56	4.62	4.45	qfq	8,100,080	37,253,308	0.65%
2023-11-22	4.64	4.66	4.58	4.59	4.42	qfq	7,043,300	32,520,432	-0.86%
2023-11-21	4.65	4.68	4.61	4.63	4.46	qfq	7,004,045	32,554,190	-0.43%
2023-11-20	4.63	4.66	4.58	4.65	4.48	qfq	7,174,828	33,209,942	0.65%
2023-11-17	4.56	4.64	4.55	4.62	4.45	qfq	7,622,415	35,094,099	0.65%
2023-11-16	4.67	4.67	4.56	4.59	4.42	qfq	9,505,784	43,821,833	-1.50%
2023-11-15	4.64	4.68	4.63	4.66	4.49	qfq	8,177,002	38,091,975	0.65%
2023-11-14	4.61	4.64	4.58	4.63	4.46	qfq	9,488,294	43,775,284	0.87%
2023-11-13	4.57	4.60	4.51	4.59	4.42	qfq	8,560,031	38,985,075	0.66%
2023-11-10	4.53	4.59	4.48	4.56	4.40	qfq	9,260,120	42,191,696	0.44%
2023-11-09	4.55	4.58	4.51	4.54	4.38	qfq	6,281,032	28,489,500	-0.44%
2023-11-08	4.56	4.58	4.51	4.56	4.40	qfq	8,995,492	40,923,534	0.22%
2023-11-07	4.56	4.59	4.50	4.55	4.39	qfq	7,035,100	32,008,788	-0.22%
2023-11-06	4.48	4.58	4.47	4.56	4.40	qfq	9,710,141	43,902,280	2.24%
2023-11-03	4.39	4.48	4.39	4.46	4.30	qfq	8,106,000	36,050,486	1.83%
2023-11-02	4.45	4.47	4.37	4.38	4.22	qfq	6,930,660	30,489,669	-1.35%
2023-11-01	4.44	4.46	4.41	4.44	4.28	qfq	7,736,660	34,324,318	0.45%
2023-10-31	4.44	4.47	4.38	4.42	4.26	qfq	7,842,459	34,568,469	-1.12%
2023-10-30	4.43	4.49	4.41	4.47	4.31	qfq	7,594,813	33,871,579	0.45%
2023-10-27	4.32	4.46	4.29	4.45	4.29	qfq	9,101,099	40,087,724	2.30%
2023-10-26	4.35	4.35	4.29	4.35	4.19	qfq	5,992,106	25,930,844	0.00%
2023-10-25	4.35	4.38	4.32	4.35	4.19	qfq	5,498,593	23,927,286	1.16%
2023-10-24	4.17	4.32	4.16	4.30	4.14	qfq	10,503,851	44,842,986	3.12%
2023-10-23	4.28	4.29	4.15	4.17	4.02	qfq	7,615,902	32,060,328	-2.80%
2023-10-20	4.28	4.36	4.26	4.29	4.13	qfq	5,995,227	25,828,633	0.23%
2023-10-19	4.27	4.35	4.24	4.28	4.13	qfq	8,025,181	34,508,837	0.00%
2023-10-18	4.37	4.40	4.27	4.28	4.13	qfq	7,888,302	33,934,642	-2.51%
2023-10-17	4.39	4.46	4.35	4.39	4.23	qfq	6,715,600	29,577,670	0.46%
2023-10-16	4.38	4.42	4.35	4.37	4.21	qfq	6,716,250	29,397,958	-0.46%
2023-10-13	4.45	4.46	4.37	4.39	4.23	qfq	6,643,963	29,234,136	-1.79%
2023-10-12	4.42	4.47	4.40	4.47	4.31	qfq	6,446,819	28,621,470	1.13%
2023-10-11	4.43	4.48	4.40	4.42	4.26	qfq	6,819,675	30,285,679	0.00%
2023-10-10	4.40	4.46	4.40	4.42	4.26	qfq	7,907,939	35,024,471	0.23%
2023-10-09	4.51	4.51	4.38	4.41	4.25	qfq	9,095,063	40,281,104	-2.22%
2023-09-28	4.48	4.53	4.47	4.51	4.35	qfq	7,712,383	34,724,012	0.67%
2023-09-27	4.39	4.51	4.36	4.48	4.32	qfq	9,427,428	42,107,038	2.05%
2023-09-26	4.44	4.45	4.39	4.39	4.23	qfq	7,563,060	33,379,135	-1.13%
2023-09-25	4.53	4.53	4.43	4.44	4.28	qfq	9,030,926	40,265,852	-1.99%
2023-09-22	4.41	4.53	4.40	4.53	4.37	qfq	7,575,260	33,949,803	2.72%
2023-09-21	4.48	4.49	4.40	4.41	4.25	qfq	6,456,780	28,654,776	-0.90%
2023-09-20	4.44	4.49	4.44	4.45	4.29	qfq	6,359,440	28,403,856	-0.22%
2023-09-19	4.49	4.53	4.44	4.46	4.30	qfq	5,833,357	26,110,601	-1.11%
2023-09-18	4.48	4.54	4.43	4.51	4.35	qfq	7,604,746	34,179,683	0.00%
2023-09-15	4.48	4.52	4.45	4.51	4.35	qfq	9,807,875	44,043,013	0.67%
2023-09-14	4.53	4.53	4.44	4.48	4.32	qfq	6,878,500	30,779,363	-0.88%
2023-09-13	4.58	4.59	4.49	4.52	4.36	qfq	5,967,010	27,042,764	-1.31%
2023-09-12	4.59	4.62	4.52	4.58	4.41	qfq	7,664,368	34,964,823	-0.43%
2023-09-11	4.54	4.65	4.51	4.60	4.43	qfq	8,446,871	38,744,559	1.10%
2023-09-08	4.62	4.63	4.53	4.55	4.39	qfq	5,119,220	23,420,153	-1.30%
2023-09-07	4.69	4.72	4.60	4.61	4.44	qfq	8,400,900	38,979,880	-1.91%
2023-09-06	4.66	4.71	4.63	4.70	4.53	qfq	8,755,874	40,971,896	1.29%
2023-09-05	4.68	4.73	4.63	4.64	4.47	qfq	8,755,140	40,808,650	-1.07%
2023-09-04	4.59	4.69	4.58	4.69	4.52	qfq	10,916,110	50,761,081	2.40%
2023-09-01	4.56	4.60	4.54	4.58	4.41	qfq	7,152,839	32,693,781	0.44%
2023-08-31	4.62	4.64	4.52	4.56	4.40	qfq	7,694,020	35,095,031	-0.87%
2023-08-30	4.58	4.64	4.57	4.60	4.43	qfq	9,450,849	43,559,532	0.44%
2023-08-29	4.54	4.60	4.52	4.58	4.41	qfq	10,822,104	49,388,317	0.88%
2023-08-28	4.64	4.67	4.53	4.54	4.38	qfq	12,724,659	58,534,068	1.79%
2023-08-25	4.44	4.54	4.42	4.46	4.30	qfq	8,106,417	36,307,840	0.22%
2023-08-24	4.42	4.53	4.39	4.45	4.29	qfq	6,640,622	29,570,993	0.91%
2023-08-23	4.49	4.50	4.40	4.41	4.25	qfq	6,575,880	29,182,993	-1.56%
2023-08-22	4.53	4.61	4.42	4.48	4.32	qfq	8,566,877	38,423,852	-1.10%
2023-08-21	4.55	4.62	4.50	4.53	4.37	qfq	8,381,891	38,191,500	-0.22%
2023-08-18	4.58	4.64	4.54	4.54	4.38	qfq	8,492,295	39,015,763	-0.66%
2023-08-17	4.51	4.58	4.46	4.57	4.40	qfq	7,451,584	33,609,530	0.88%
2023-08-16	4.55	4.58	4.51	4.53	4.37	qfq	7,081,740	32,178,173	-0.22%
2023-08-15	4.60	4.61	4.50	4.54	4.38	qfq	7,645,104	34,658,582	-0.87%
2023-08-14	4.60	4.65	4.54	4.58	4.41	qfq	10,626,111	48,734,684	-0.87%
2023-08-11	4.70	4.75	4.61	4.62	4.45	qfq	10,820,734	50,514,812	-2.12%
2023-08-10	4.70	4.76	4.69	4.72	4.55	qfq	6,873,645	32,449,443	0.00%
2023-08-09	4.71	4.73	4.65	4.72	4.55	qfq	8,823,380	41,478,624	0.43%
2023-08-08	4.72	4.73	4.63	4.70	4.53	qfq	10,081,996	47,269,482	-0.21%
2023-08-07	4.70	4.73	4.65	4.71	4.54	qfq	10,294,151	48,423,937	0.43%
2023-08-04	4.75	4.76	4.67	4.69	4.52	qfq	13,572,320	63,902,842	-0.64%
2023-08-03	4.60	4.75	4.59	4.72	4.55	qfq	20,311,992	95,433,556	2.39%
2023-08-02	4.56	4.65	4.56	4.61	4.44	qfq	7,682,510	35,396,951	0.66%
2023-08-01	4.58	4.67	4.57	4.58	4.41	qfq	10,178,189	46,939,662	0.00%
2023-07-31	4.56	4.60	4.55	4.58	4.41	qfq	7,686,655	35,209,870	0.66%
2023-07-28	4.50	4.57	4.46	4.55	4.39	qfq	11,765,142	53,161,716	0.44%
2023-07-27	4.52	4.57	4.50	4.53	4.37	qfq	8,998,660	40,788,481	0.67%
2023-07-26	4.47	4.53	4.44	4.50	4.34	qfq	11,662,893	52,243,350	1.12%
2023-07-25	4.43	4.47	4.43	4.45	4.29	qfq	6,012,780	26,732,472	0.91%
2023-07-24	4.47	4.47	4.39	4.41	4.25	qfq	4,986,691	22,047,464	-0.90%
2023-07-21	4.41	4.47	4.36	4.45	4.29	qfq	9,251,830	41,077,491	0.91%
2023-07-20	4.37	4.46	4.36	4.41	4.25	qfq	7,275,723	32,167,569	0.46%
2023-07-19	4.37	4.40	4.35	4.39	4.23	qfq	5,472,158	23,946,729	0.69%
2023-07-18	4.31	4.37	4.30	4.36	4.20	qfq	5,023,573	21,818,756	1.40%
2023-07-17	4.32	4.32	4.26	4.30	4.14	qfq	3,985,030	17,072,043	-0.23%