SECURITY DETAIL · RAW DATA

沃森生物300142.SZ

ASZSECNYSTOCK

最近收盘价12.802026-07-17

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）105,681,721

成交额（元）1,401,091,877

日线记录725

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 725 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
2026-06-16	2026-06-24	cash_dividend	0.125	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-01	2026-01-09	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-21	2025-05-28	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-30	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	13.80	13.81	12.71	12.80	12.80	qfq	105,681,721	1,401,091,877	-8.51%
2026-07-16	13.54	14.15	13.20	13.99	13.99	qfq	113,817,556	1,556,030,969	1.45%
2026-07-15	13.28	14.14	13.25	13.79	13.79	qfq	138,878,964	1,918,383,655	2.45%
2026-07-14	13.20	13.75	13.08	13.46	13.46	qfq	95,030,201	1,278,294,355	1.97%
2026-07-13	13.14	13.48	13.01	13.20	13.20	qfq	97,529,958	1,294,372,689	0.46%
2026-07-10	12.42	13.38	12.20	13.14	13.14	qfq	100,659,352	1,302,527,438	5.12%
2026-07-09	12.18	12.66	11.99	12.50	12.50	qfq	52,205,208	645,965,837	1.54%
2026-07-08	12.56	12.80	12.28	12.31	12.31	qfq	54,747,948	684,648,731	-1.60%
2026-07-07	13.10	13.10	12.48	12.51	12.51	qfq	76,405,572	970,065,194	-5.44%
2026-07-06	13.11	13.86	13.02	13.23	13.23	qfq	102,372,713	1,380,320,129	0.23%
2026-07-03	13.15	13.35	12.88	13.20	13.20	qfq	67,520,662	885,629,269	1.62%
2026-07-02	13.18	13.55	12.93	12.99	12.99	qfq	80,030,796	1,053,631,781	-2.70%
2026-07-01	12.93	13.48	12.67	13.35	13.35	qfq	97,919,579	1,284,079,349	2.77%
2026-06-30	12.76	13.04	12.55	12.99	12.99	qfq	77,939,116	999,617,306	1.17%
2026-06-29	11.61	12.85	11.50	12.84	12.84	qfq	105,685,847	1,312,861,967	10.03%
2026-06-26	12.20	12.37	11.66	11.67	11.67	qfq	58,935,281	703,586,901	-4.73%
2026-06-25	12.29	12.52	11.93	12.25	12.25	qfq	64,998,978	791,241,089	-1.61%
2026-06-24	12.55	12.78	12.28	12.45	12.45	qfq	62,949,008	786,763,966	-0.56%
2026-06-23	12.35	12.94	12.28	12.52	12.39	qfq	79,310,800	1,007,802,068	1.13%
2026-06-22	12.32	12.38	11.83	12.38	12.26	qfq	63,833,335	772,366,526	-0.48%
2026-06-18	11.99	12.56	11.93	12.44	12.32	qfq	68,552,506	846,459,648	3.58%
2026-06-17	11.98	12.22	11.90	12.01	11.89	qfq	52,361,292	630,321,980	-1.07%
2026-06-16	11.60	12.26	11.40	12.14	12.02	qfq	78,325,851	926,094,142	4.21%
2026-06-15	11.40	11.66	11.36	11.65	11.53	qfq	56,966,688	656,921,250	0.78%
2026-06-12	11.25	11.57	11.17	11.56	11.44	qfq	60,307,589	688,516,032	3.68%
2026-06-11	11.38	11.49	11.08	11.15	11.04	qfq	39,890,238	447,389,478	-3.21%
2026-06-10	11.34	11.75	11.14	11.52	11.40	qfq	54,928,894	626,335,658	0.61%
2026-06-09	11.25	11.48	10.98	11.45	11.34	qfq	45,646,027	514,083,464	1.96%
2026-06-08	11.67	11.76	11.15	11.23	11.12	qfq	58,715,295	670,135,819	-5.07%
2026-06-05	11.99	12.23	11.80	11.83	11.71	qfq	48,330,819	577,481,323	-0.76%
2026-06-04	12.15	12.31	11.78	11.92	11.80	qfq	51,311,194	615,025,823	-2.38%
2026-06-03	12.23	12.37	12.10	12.21	12.09	qfq	42,887,455	524,664,403	-0.49%
2026-06-02	12.56	12.57	12.23	12.27	12.15	qfq	43,296,801	534,190,715	-2.31%
2026-06-01	12.81	13.01	12.50	12.56	12.43	qfq	61,554,349	781,859,820	-2.41%
2026-05-29	13.27	13.36	12.86	12.87	12.74	qfq	60,476,905	787,956,765	-3.16%
2026-05-28	13.17	13.37	13.00	13.29	13.16	qfq	55,686,016	735,657,342	0.30%
2026-05-27	13.75	13.84	13.20	13.25	13.12	qfq	89,447,042	1,197,241,915	-4.88%
2026-05-26	14.20	14.64	13.64	13.93	13.79	qfq	108,073,654	1,524,653,599	-2.66%
2026-05-25	13.84	14.32	13.72	14.31	14.17	qfq	98,297,606	1,388,115,406	3.85%
2026-05-22	13.83	13.88	13.51	13.78	13.64	qfq	59,161,668	809,604,962	0.29%
2026-05-21	14.22	14.39	13.71	13.74	13.60	qfq	90,737,880	1,274,380,091	-2.00%
2026-05-20	14.14	14.65	13.99	14.02	13.88	qfq	92,813,594	1,322,013,843	-1.20%
2026-05-19	13.97	14.24	13.82	14.19	14.05	qfq	77,264,925	1,086,032,452	1.50%
2026-05-18	14.43	14.70	13.80	13.98	13.84	qfq	84,447,576	1,190,490,444	-2.31%
2026-05-15	14.69	14.87	14.19	14.31	14.17	qfq	105,411,123	1,524,120,290	-2.45%
2026-05-14	14.91	15.49	14.67	14.67	14.52	qfq	157,288,062	2,374,363,889	-1.41%
2026-05-13	15.51	15.61	14.84	14.88	14.73	qfq	134,356,606	2,016,676,502	-4.31%
2026-05-12	15.52	16.23	15.37	15.55	15.39	qfq	223,897,080	3,516,702,071	-2.81%
2026-05-11	13.48	16.02	13.48	16.00	15.84	qfq	266,537,228	4,023,329,772	19.85%
2026-05-08	13.21	13.59	13.19	13.35	13.22	qfq	78,066,744	1,045,269,383	1.52%
2026-05-07	13.23	13.30	13.06	13.15	13.02	qfq	57,251,350	752,636,883	-0.60%
2026-05-06	13.00	13.36	13.00	13.23	13.10	qfq	72,891,782	964,721,300	1.77%
2026-04-30	12.85	13.14	12.85	13.00	12.87	qfq	70,470,430	917,438,016	0.85%
2026-04-29	12.68	12.98	12.58	12.89	12.76	qfq	84,137,242	1,080,110,785	0.31%
2026-04-28	12.61	13.61	12.52	12.85	12.72	qfq	162,417,303	2,121,849,259	7.53%
2026-04-27	11.85	11.99	11.65	11.95	11.83	qfq	27,401,531	324,260,562	0.59%
2026-04-24	11.90	11.96	11.76	11.88	11.76	qfq	25,770,211	305,564,413	-0.50%
2026-04-23	12.23	12.24	11.88	11.94	11.82	qfq	35,796,197	429,470,219	-2.77%
2026-04-22	12.06	12.35	12.03	12.28	12.16	qfq	33,211,692	405,793,051	1.91%
2026-04-21	12.30	12.44	12.00	12.05	11.93	qfq	35,181,768	426,734,392	-2.11%
2026-04-20	12.40	12.42	12.21	12.31	12.19	qfq	33,098,618	408,017,300	-1.20%
2026-04-17	12.65	12.66	12.39	12.46	12.34	qfq	35,232,806	439,889,462	-2.20%
2026-04-16	12.72	12.78	12.62	12.74	12.61	qfq	30,086,800	382,204,828	-0.39%
2026-04-15	12.94	12.97	12.71	12.79	12.66	qfq	41,198,449	527,979,456	-0.23%
2026-04-14	12.57	12.85	12.42	12.82	12.69	qfq	46,959,267	592,122,255	2.31%
2026-04-13	12.42	12.64	12.41	12.53	12.40	qfq	30,694,915	384,400,828	-0.24%
2026-04-10	12.60	12.82	12.55	12.56	12.43	qfq	38,807,532	491,613,510	-0.16%
2026-04-09	12.76	12.94	12.54	12.58	12.45	qfq	43,571,477	553,299,479	-2.33%
2026-04-08	12.80	12.97	12.70	12.88	12.75	qfq	55,218,002	708,602,785	1.82%
2026-04-07	12.45	12.70	12.20	12.65	12.52	qfq	39,651,014	497,290,264	2.43%
2026-04-03	12.62	12.70	12.29	12.35	12.23	qfq	38,649,804	479,402,285	-2.68%
2026-04-02	12.74	12.89	12.58	12.69	12.56	qfq	44,743,233	568,773,919	-0.86%
2026-04-01	12.64	12.88	12.44	12.80	12.67	qfq	62,154,112	790,173,873	3.31%
2026-03-31	12.54	12.78	12.37	12.39	12.27	qfq	45,970,053	576,460,477	-1.12%
2026-03-30	12.00	12.58	11.95	12.53	12.40	qfq	56,924,991	706,546,679	3.90%
2026-03-27	11.48	12.11	11.45	12.06	11.94	qfq	42,919,249	510,434,699	3.79%
2026-03-26	11.80	11.96	11.57	11.62	11.50	qfq	27,937,535	327,533,570	-1.94%
2026-03-25	11.93	12.16	11.74	11.85	11.73	qfq	41,312,874	492,821,901	-0.84%
2026-03-24	11.90	12.11	11.68	11.95	11.83	qfq	43,150,361	512,179,421	2.14%
2026-03-23	12.16	12.16	11.48	11.70	11.58	qfq	54,879,538	648,165,974	-6.47%
2026-03-20	12.25	12.80	12.23	12.51	12.39	qfq	69,258,165	866,965,387	0.97%
2026-03-19	12.59	13.13	12.34	12.39	12.27	qfq	101,084,604	1,283,659,217	0.90%
2026-03-16	12.18	12.33	12.12	12.28	12.16	qfq	31,077,084	380,677,893	1.82%
2026-03-13	12.14	12.20	12.00	12.06	11.94	qfq	25,653,586	310,260,380	-1.07%
2026-03-12	11.92	12.25	11.84	12.19	12.07	qfq	41,001,454	495,353,024	2.27%
2026-03-11	11.92	11.97	11.83	11.92	11.80	qfq	17,742,136	211,137,153	0.08%
2026-03-10	11.85	12.04	11.83	11.91	11.79	qfq	23,539,366	280,551,889	1.02%
2026-03-09	11.53	11.86	11.51	11.79	11.67	qfq	31,292,922	366,832,429	0.94%
2026-03-06	11.37	11.74	11.34	11.68	11.56	qfq	26,414,080	307,091,131	2.64%
2026-03-05	11.53	11.58	11.35	11.38	11.27	qfq	22,060,642	252,664,388	0.53%
2026-03-04	11.36	11.50	11.25	11.32	11.21	qfq	23,766,631	270,112,977	-0.96%
2026-03-03	11.85	11.95	11.36	11.43	11.32	qfq	40,259,716	467,108,437	-3.54%
2026-03-02	12.18	12.24	11.81	11.85	11.73	qfq	39,919,586	477,801,594	-4.13%
2026-02-27	12.20	12.36	12.15	12.36	12.24	qfq	21,990,402	269,916,181	1.23%
2026-02-26	12.35	12.37	12.18	12.21	12.09	qfq	25,581,107	313,529,356	-1.05%
2026-02-25	12.17	12.43	12.12	12.34	12.22	qfq	33,922,005	418,416,660	1.73%
2026-02-24	12.10	12.21	12.03	12.13	12.01	qfq	26,077,974	316,437,209	1.25%
2026-02-13	12.21	12.23	11.97	11.98	11.86	qfq	26,683,686	322,840,827	-1.56%
2026-02-12	12.35	12.37	12.15	12.17	12.05	qfq	24,184,599	295,220,780	-0.90%
2026-02-11	12.39	12.57	12.27	12.28	12.16	qfq	30,916,774	384,282,141	-0.57%
2026-02-10	12.43	12.48	12.30	12.35	12.23	qfq	28,294,885	350,430,422	-0.72%
2026-02-09	12.46	12.56	12.41	12.44	12.32	qfq	29,870,481	372,451,936	0.40%
2026-02-06	12.50	12.65	12.38	12.39	12.27	qfq	39,017,135	488,760,709	-1.43%
2026-02-05	12.64	12.83	12.50	12.57	12.44	qfq	38,043,775	481,144,941	-1.10%
2026-02-04	12.42	12.75	12.30	12.71	12.58	qfq	44,087,103	551,507,105	1.92%
2026-02-03	12.37	12.49	12.23	12.47	12.35	qfq	36,736,794	454,725,064	1.71%
2026-02-02	12.51	12.69	12.19	12.26	12.14	qfq	46,028,774	573,118,909	-2.93%
2026-01-30	12.81	12.98	12.40	12.63	12.50	qfq	64,832,182	819,238,229	-2.02%
2026-01-29	13.00	13.14	12.81	12.89	12.76	qfq	70,033,619	907,768,454	-1.15%
2026-01-28	13.45	13.50	13.01	13.04	12.91	qfq	93,855,186	1,233,924,249	-3.34%
2026-01-27	13.99	14.00	13.12	13.49	13.36	qfq	162,875,727	2,192,593,233	-6.84%
2026-01-26	13.33	14.65	12.99	14.48	14.34	qfq	227,641,748	3,161,321,316	11.47%
2026-01-23	12.27	13.50	12.20	12.99	12.86	qfq	106,117,463	1,363,659,291	6.30%
2026-01-22	12.52	12.76	12.19	12.22	12.10	qfq	39,030,292	482,226,039	-0.49%
2026-01-21	11.85	12.53	11.76	12.28	12.16	qfq	61,081,023	748,005,053	2.85%
2026-01-20	11.97	12.57	11.85	11.94	11.82	qfq	54,682,116	662,436,944	-0.08%
2026-01-19	12.10	12.10	11.85	11.95	11.83	qfq	33,892,493	405,417,922	-1.32%
2026-01-16	12.56	12.61	12.08	12.11	11.99	qfq	51,956,047	634,922,988	-3.35%
2026-01-15	12.67	12.87	12.42	12.53	12.40	qfq	55,197,229	696,170,175	-1.88%
2026-01-14	12.30	13.40	12.25	12.77	12.64	qfq	129,351,163	1,681,459,413	3.74%
2026-01-13	12.35	12.64	12.23	12.31	12.19	qfq	69,860,826	869,030,589	0.16%
2026-01-12	12.12	12.39	12.04	12.29	12.17	qfq	59,575,649	727,303,056	1.40%
2026-01-09	11.50	12.36	11.46	12.12	12.00	qfq	81,494,001	975,694,726	6.04%
2026-01-08	11.28	11.47	11.24	11.43	11.29	qfq	26,909,092	306,479,746	1.33%
2026-01-07	11.39	11.46	11.27	11.28	11.14	qfq	21,566,112	244,650,689	-0.88%
2026-01-06	11.31	11.39	11.25	11.38	11.24	qfq	24,768,063	280,861,160	0.44%
2026-01-05	10.95	11.34	10.94	11.33	11.19	qfq	32,453,340	363,562,915	3.85%
2025-12-31	11.07	11.10	10.88	10.91	10.77	qfq	18,817,501	206,198,049	-1.45%
2025-12-30	11.07	11.15	11.00	11.07	10.93	qfq	15,371,085	170,298,640	-0.09%
2025-12-29	11.27	11.31	11.07	11.08	10.94	qfq	20,661,392	230,766,903	-1.95%
2025-12-26	11.20	11.35	11.18	11.30	11.16	qfq	18,126,373	204,458,293	0.71%
2025-12-25	11.24	11.25	11.14	11.22	11.08	qfq	12,488,869	139,846,882	0.18%
2025-12-24	11.10	11.24	11.09	11.20	11.06	qfq	15,002,482	167,614,499	1.27%
2025-12-23	11.15	11.16	11.04	11.06	10.92	qfq	14,989,368	166,132,422	-0.81%
2025-12-22	11.24	11.28	11.14	11.15	11.01	qfq	18,300,160	204,909,956	-1.33%
2025-12-19	11.19	11.32	11.17	11.30	11.16	qfq	16,657,328	187,908,654	0.98%
2025-12-18	11.11	11.25	11.11	11.19	11.05	qfq	15,444,430	173,072,055	0.18%
2025-12-17	11.07	11.23	10.95	11.17	11.03	qfq	19,386,359	215,011,863	0.99%
2025-12-16	11.24	11.27	11.02	11.06	10.92	qfq	20,208,190	224,020,681	-1.60%
2025-12-15	11.31	11.34	11.17	11.24	11.10	qfq	15,519,409	174,712,468	-0.62%
2025-12-12	11.38	11.39	11.27	11.31	11.17	qfq	18,458,173	209,220,969	-0.18%
2025-12-11	11.56	11.59	11.33	11.33	11.19	qfq	16,326,399	186,352,973	-1.82%
2025-12-10	11.49	11.59	11.38	11.54	11.39	qfq	15,647,001	180,004,754	0.26%
2025-12-09	11.66	11.70	11.49	11.51	11.37	qfq	17,406,614	201,388,822	-1.46%
2025-12-08	11.74	11.81	11.66	11.68	11.53	qfq	18,900,100	221,561,696	-0.26%
2025-12-05	11.67	11.73	11.51	11.71	11.56	qfq	18,120,936	210,881,782	0.34%
2025-12-04	11.77	11.80	11.55	11.67	11.52	qfq	17,042,281	198,727,817	-0.77%
2025-12-03	11.90	11.97	11.69	11.76	11.61	qfq	23,723,067	279,363,837	-1.18%
2025-12-02	12.27	12.27	11.88	11.90	11.75	qfq	33,960,600	406,470,291	-3.17%
2025-12-01	12.15	12.40	12.08	12.29	12.14	qfq	21,461,396	262,874,052	1.07%
2025-11-28	12.21	12.28	12.07	12.16	12.01	qfq	21,975,921	267,311,209	-0.41%
2025-11-27	12.29	12.47	12.20	12.21	12.06	qfq	22,244,727	273,345,972	-0.08%
2025-11-26	12.39	12.67	12.21	12.22	12.07	qfq	35,681,040	444,363,198	-1.21%
2025-11-25	12.22	12.54	12.11	12.37	12.21	qfq	32,490,527	400,978,630	1.73%
2025-11-24	12.13	12.26	12.10	12.16	12.01	qfq	24,240,877	295,355,009	0.50%
2025-11-21	12.56	12.63	12.05	12.10	11.95	qfq	43,876,446	537,397,548	-3.51%
2025-11-20	12.61	13.05	12.52	12.54	12.38	qfq	54,600,733	696,919,752	1.37%
2025-11-19	12.39	12.50	12.21	12.37	12.21	qfq	27,924,218	344,743,615	-0.16%
2025-11-18	12.50	12.66	12.32	12.39	12.23	qfq	37,545,437	466,557,656	-1.59%
2025-11-17	12.66	12.70	12.46	12.59	12.43	qfq	40,731,481	511,302,008	-1.25%
2025-11-14	12.75	13.05	12.72	12.75	12.59	qfq	52,924,324	682,568,047	-0.62%
2025-11-13	12.68	12.96	12.61	12.83	12.67	qfq	47,576,368	606,584,832	1.26%
2025-11-12	12.78	12.87	12.61	12.67	12.51	qfq	48,499,560	616,140,725	-1.17%
2025-11-11	12.48	13.28	12.33	12.82	12.66	qfq	94,196,352	1,205,905,634	2.64%
2025-11-10	12.27	12.59	12.23	12.49	12.33	qfq	47,583,476	593,809,411	1.71%
2025-11-07	12.09	12.35	12.06	12.28	12.13	qfq	41,090,845	503,091,843	1.91%
2025-11-06	12.14	12.17	12.03	12.05	11.90	qfq	29,546,222	356,608,209	-1.23%
2025-11-05	12.16	12.37	12.11	12.20	12.05	qfq	35,357,650	431,067,815	-1.05%
2025-11-04	12.11	12.50	12.01	12.33	12.17	qfq	59,597,507	732,335,587	1.65%
2025-11-03	12.13	12.21	11.97	12.13	11.98	qfq	42,947,536	518,977,114	-0.82%
2025-10-31	12.36	12.64	12.23	12.23	12.08	qfq	91,018,775	1,127,406,288	4.00%
2025-10-30	11.75	11.86	11.63	11.76	11.61	qfq	32,056,296	376,985,180	-0.17%
2025-10-29	11.53	11.97	11.49	11.78	11.63	qfq	52,161,780	614,171,175	3.79%
2025-10-28	11.35	11.47	11.27	11.35	11.21	qfq	20,811,761	237,141,163	0.09%
2025-10-27	11.42	11.44	11.33	11.34	11.20	qfq	17,630,300	200,503,906	-0.09%
2025-10-24	11.45	11.53	11.34	11.35	11.21	qfq	18,257,601	208,203,090	-0.87%
2025-10-23	11.54	11.58	11.27	11.45	11.31	qfq	21,529,964	245,288,851	-1.21%
2025-10-22	11.51	11.71	11.51	11.59	11.44	qfq	18,736,246	217,616,180	0.09%
2025-10-21	11.37	11.61	11.32	11.58	11.43	qfq	22,232,377	255,297,347	2.03%
2025-10-20	11.43	11.48	11.28	11.35	11.21	qfq	15,408,657	174,817,652	0.18%
2025-10-17	11.51	11.62	11.32	11.33	11.19	qfq	18,411,939	211,169,702	-1.73%
2025-10-16	11.60	11.68	11.50	11.53	11.38	qfq	18,050,235	208,809,613	-0.86%
2025-10-15	11.39	11.70	11.34	11.63	11.48	qfq	28,249,165	327,041,027	2.11%
2025-10-14	11.45	11.59	11.38	11.39	11.25	qfq	27,902,027	320,479,012	0.09%
2025-10-13	11.21	11.44	11.18	11.38	11.24	qfq	23,616,610	267,845,364	-2.07%
2025-10-10	11.66	11.75	11.61	11.62	11.47	qfq	21,360,548	249,242,010	-0.77%
2025-10-09	11.66	11.76	11.54	11.71	11.56	qfq	21,756,936	253,732,536	0.86%
2025-09-30	11.57	11.69	11.53	11.61	11.46	qfq	19,179,591	222,900,563	0.69%
2025-09-29	11.44	11.60	11.25	11.53	11.38	qfq	21,950,199	250,314,633	0.70%
2025-09-26	11.62	11.62	11.45	11.45	11.31	qfq	18,312,300	211,043,868	-1.55%
2025-09-25	11.72	11.85	11.60	11.63	11.48	qfq	19,620,588	229,614,621	-0.85%
2025-09-24	11.64	11.74	11.59	11.73	11.58	qfq	19,569,793	228,815,827	0.51%
2025-09-23	11.84	11.84	11.44	11.67	11.52	qfq	30,291,705	351,252,957	-1.85%
2025-09-22	11.99	12.15	11.70	11.89	11.74	qfq	24,073,137	285,505,226	-0.25%
2025-09-19	12.13	12.20	11.92	11.92	11.77	qfq	31,589,536	379,793,582	-2.30%
2025-09-18	12.41	12.59	12.09	12.20	12.05	qfq	48,187,934	597,154,661	-1.37%
2025-09-17	12.37	12.41	12.20	12.37	12.21	qfq	24,722,876	304,395,128	0.08%
2025-09-16	12.32	12.38	12.14	12.36	12.20	qfq	22,593,245	277,270,445	0.32%
2025-09-15	12.51	12.54	12.31	12.32	12.16	qfq	23,692,756	293,253,919	-0.96%
2025-09-12	12.52	12.78	12.39	12.44	12.28	qfq	33,879,333	424,950,022	-0.16%
2025-09-11	12.18	12.47	11.91	12.46	12.30	qfq	37,237,257	456,037,284	1.71%
2025-09-10	12.30	12.44	12.17	12.25	12.10	qfq	22,355,501	274,438,727	-0.33%
2025-09-09	12.50	12.54	12.21	12.29	12.14	qfq	27,129,200	335,356,138	-2.07%
2025-09-08	12.41	12.73	12.39	12.55	12.39	qfq	34,097,180	427,728,024	1.13%
2025-09-05	12.15	12.46	11.98	12.41	12.25	qfq	34,484,934	421,267,011	2.22%
2025-09-04	12.40	12.65	11.88	12.14	11.99	qfq	41,611,478	509,859,154	-1.86%
2025-09-03	12.68	12.79	12.31	12.37	12.21	qfq	31,614,793	396,222,015	-2.60%
2025-09-02	12.99	13.00	12.54	12.70	12.54	qfq	39,020,155	496,980,381	-2.08%
2025-09-01	12.68	13.02	12.65	12.97	12.81	qfq	45,669,490	588,062,734	2.61%
2025-08-29	12.71	12.81	12.55	12.64	12.48	qfq	33,300,205	421,858,793	-0.86%
2025-08-28	12.83	12.94	12.24	12.75	12.59	qfq	62,694,613	790,732,793	-0.62%
2025-08-27	13.38	13.49	12.82	12.83	12.67	qfq	62,899,524	828,589,517	-3.82%
2025-08-26	13.40	13.55	13.30	13.34	13.17	qfq	54,979,357	737,154,890	-0.89%
2025-08-25	13.06	13.60	13.06	13.46	13.29	qfq	82,882,104	1,113,859,320	2.51%
2025-08-22	13.26	13.26	13.00	13.13	12.96	qfq	47,975,931	627,236,835	-0.83%
2025-08-21	13.11	13.39	13.08	13.24	13.07	qfq	57,510,709	761,079,898	0.91%
2025-08-20	13.00	13.30	12.91	13.12	12.95	qfq	48,321,002	632,755,820	0.23%
2025-08-19	13.02	13.33	12.96	13.09	12.93	qfq	51,371,329	675,983,898	-0.08%
2025-08-18	13.06	13.33	12.93	13.10	12.94	qfq	65,868,270	863,646,220	1.95%
2025-08-15	12.66	12.87	12.60	12.85	12.69	qfq	36,133,528	462,142,001	1.34%
2025-08-14	13.09	13.10	12.65	12.68	12.52	qfq	45,203,244	580,006,676	-2.84%
2025-08-13	12.95	13.17	12.86	13.05	12.89	qfq	44,632,733	581,562,471	0.93%
2025-08-12	13.16	13.23	12.91	12.93	12.77	qfq	37,494,647	488,201,450	-2.19%
2025-08-11	12.96	13.22	12.87	13.22	13.05	qfq	41,767,421	546,185,871	1.54%
2025-08-08	13.09	13.18	12.82	13.02	12.86	qfq	40,303,320	523,635,895	-0.23%
2025-08-07	13.26	13.38	13.00	13.05	12.89	qfq	50,204,870	661,086,155	-1.36%
2025-08-06	13.51	13.68	13.12	13.23	13.06	qfq	81,489,286	1,084,467,816	-2.65%
2025-08-05	13.50	14.25	13.43	13.59	13.42	qfq	120,510,286	1,663,870,935	3.82%
2025-08-04	12.75	13.24	12.52	13.09	12.93	qfq	78,657,609	1,011,675,994	4.05%
2025-08-01	12.55	12.99	12.49	12.58	12.42	qfq	49,512,528	629,699,003	0.16%
2025-07-31	12.78	12.94	12.50	12.56	12.40	qfq	59,192,216	754,046,335	-1.95%
2025-07-30	12.84	13.29	12.65	12.81	12.65	qfq	83,816,097	1,086,838,451	-1.31%
2025-07-29	12.68	13.08	12.39	12.98	12.82	qfq	107,190,661	1,369,595,142	2.69%
2025-07-28	12.81	12.93	12.58	12.64	12.48	qfq	58,343,246	741,285,343	-1.71%
2025-07-25	13.48	13.54	12.77	12.86	12.70	qfq	114,881,785	1,488,737,966	-3.16%
2025-07-24	11.96	13.61	11.91	13.28	13.11	qfq	195,824,277	2,503,660,256	14.68%
2025-07-23	11.48	11.80	11.43	11.58	11.43	qfq	65,806,578	767,045,902	0.87%
2025-07-22	11.40	11.59	11.37	11.48	11.34	qfq	37,865,271	434,564,574	0.53%
2025-07-21	11.38	11.45	11.31	11.42	11.28	qfq	27,060,163	308,136,478	0.18%
2025-07-18	11.45	11.46	11.30	11.40	11.26	qfq	26,442,500	300,339,864	-0.44%
2025-07-17	11.33	11.47	11.23	11.45	11.31	qfq	35,544,200	403,641,481	1.06%
2025-07-16	11.27	11.40	11.22	11.33	11.19	qfq	24,951,823	282,096,712	0.27%
2025-07-15	11.41	11.45	11.13	11.30	11.16	qfq	32,723,000	368,400,606	-0.96%
2025-07-14	11.57	11.58	11.38	11.41	11.27	qfq	31,367,050	358,749,040	-1.38%
2025-07-11	11.46	11.61	11.33	11.57	11.42	qfq	53,087,316	610,395,007	0.96%
2025-07-10	11.10	11.74	11.10	11.46	11.32	qfq	79,996,731	916,474,596	3.24%
2025-07-09	11.13	11.32	11.04	11.10	10.96	qfq	33,694,912	376,245,434	-0.18%
2025-07-08	11.00	11.22	10.98	11.12	10.98	qfq	30,321,800	337,040,281	1.18%
2025-07-07	11.07	11.14	10.95	10.99	10.85	qfq	24,361,500	268,340,676	-0.99%
2025-07-04	11.28	11.35	11.09	11.10	10.96	qfq	36,910,763	412,326,319	-1.60%
2025-07-03	11.24	11.44	11.22	11.28	11.14	qfq	36,997,337	418,694,797	0.00%
2025-07-02	11.27	11.36	11.13	11.28	11.14	qfq	38,635,719	433,231,856	-0.53%
2025-07-01	11.08	11.39	11.02	11.34	11.20	qfq	72,114,791	812,387,847	3.09%
2025-06-30	10.97	11.02	10.88	11.00	10.86	qfq	26,715,469	292,778,471	0.64%
2025-06-27	10.93	11.09	10.91	10.93	10.79	qfq	31,379,264	344,590,247	0.00%
2025-06-26	11.16	11.23	10.92	10.93	10.79	qfq	43,502,699	479,697,543	-2.32%
2025-06-25	11.07	11.29	10.93	11.19	11.05	qfq	52,512,771	582,285,550	1.36%
2025-06-24	11.07	11.10	10.97	11.04	10.90	qfq	44,875,916	495,237,320	0.18%
2025-06-23	10.97	11.18	10.86	11.02	10.88	qfq	55,931,032	612,941,697	-0.54%
2025-06-20	10.48	11.31	10.46	11.08	10.94	qfq	105,806,911	1,164,448,984	6.13%
2025-06-19	10.73	10.80	10.40	10.44	10.31	qfq	36,532,142	384,928,561	-2.97%
2025-06-18	10.94	10.98	10.57	10.76	10.62	qfq	56,973,042	610,601,086	-1.10%
2025-06-17	10.20	11.54	10.14	10.88	10.74	qfq	108,607,334	1,183,778,243	7.19%
2025-06-16	10.10	10.18	10.05	10.15	10.02	qfq	22,295,023	225,648,188	-0.49%
2025-06-13	10.48	10.55	10.08	10.20	10.07	qfq	55,393,595	566,740,869	-2.95%
2025-06-12	10.56	10.58	10.43	10.51	10.38	qfq	28,789,950	301,762,044	-0.66%
2025-06-11	10.68	10.75	10.57	10.58	10.45	qfq	24,952,524	265,301,379	-0.75%
2025-06-10	10.80	10.86	10.57	10.66	10.53	qfq	35,767,769	383,264,573	-1.20%
2025-06-09	10.38	11.08	10.37	10.79	10.65	qfq	58,206,098	626,701,861	4.05%
2025-06-06	10.51	10.61	10.35	10.37	10.24	qfq	28,315,700	295,010,239	-2.08%
2025-06-05	10.73	10.94	10.47	10.59	10.46	qfq	38,790,500	412,689,345	0.67%
2025-06-04	10.54	10.59	10.42	10.52	10.39	qfq	23,670,352	249,164,582	0.19%
2025-06-03	10.27	10.51	10.25	10.50	10.37	qfq	26,633,458	277,722,320	1.65%
2025-05-30	10.40	10.47	10.30	10.33	10.20	qfq	23,155,260	240,020,084	-0.96%
2025-05-29	10.05	10.44	10.01	10.43	10.30	qfq	36,072,268	372,029,775	3.57%
2025-05-28	10.20	10.23	10.04	10.07	9.94	qfq	16,169,696	163,253,077	-1.37%
2025-05-27	10.12	10.23	10.04	10.21	10.07	qfq	16,545,883	168,323,883	0.89%
2025-05-26	10.26	10.28	10.05	10.12	9.98	qfq	21,383,349	216,758,610	-0.78%
2025-05-23	10.13	10.36	10.13	10.20	10.06	qfq	25,226,196	259,122,025	0.29%
2025-05-22	10.34	10.36	10.16	10.17	10.03	qfq	20,057,223	205,111,314	-2.21%
2025-05-21	10.40	10.59	10.36	10.40	10.26	qfq	25,228,688	264,038,551	-0.38%
2025-05-20	10.29	10.62	10.28	10.44	10.30	qfq	35,361,043	370,829,338	1.66%
2025-05-19	10.40	10.43	10.21	10.27	10.13	qfq	18,178,158	186,704,006	-1.06%
2025-05-16	10.21	10.45	10.17	10.38	10.24	qfq	24,701,700	255,050,284	1.37%
2025-05-15	10.23	10.35	10.16	10.24	10.10	qfq	18,615,537	190,963,228	-0.10%
2025-05-14	10.21	10.33	10.11	10.25	10.11	qfq	17,948,920	183,112,178	0.00%
2025-05-13	10.26	10.34	10.18	10.25	10.11	qfq	19,689,375	201,765,522	0.59%
2025-05-12	10.19	10.21	10.11	10.19	10.05	qfq	14,339,068	145,678,781	0.59%
2025-05-09	10.30	10.32	10.11	10.13	9.99	qfq	17,090,928	174,038,751	-2.03%
2025-05-08	10.20	10.34	10.17	10.34	10.20	qfq	18,137,835	186,369,247	1.08%
2025-05-07	10.38	10.44	10.14	10.23	10.09	qfq	18,910,209	193,913,133	-0.39%
2025-05-06	10.07	10.29	10.04	10.27	10.13	qfq	20,079,141	204,796,045	2.70%
2025-04-30	9.92	10.06	9.89	10.00	9.86	qfq	15,260,031	152,693,214	1.11%
2025-04-29	9.94	10.03	9.85	9.89	9.76	qfq	17,613,082	174,928,780	-1.00%
2025-04-28	10.10	10.10	9.94	9.99	9.85	qfq	15,956,396	159,461,602	-1.48%
2025-04-25	10.18	10.26	10.07	10.14	10.00	qfq	18,272,038	185,444,707	-0.10%
2025-04-24	10.25	10.31	10.11	10.15	10.01	qfq	16,959,033	172,993,433	-0.78%
2025-04-23	10.30	10.38	10.17	10.23	10.09	qfq	18,736,694	191,830,766	-0.10%
2025-04-22	10.31	10.39	10.18	10.24	10.10	qfq	20,051,810	205,843,508	-1.44%
2025-04-21	10.38	10.43	10.25	10.39	10.25	qfq	15,703,119	162,767,962	0.10%
2025-04-18	10.36	10.46	10.29	10.38	10.24	qfq	11,856,700	122,845,188	0.00%
2025-04-17	10.37	10.51	10.34	10.38	10.24	qfq	14,573,397	152,096,982	-0.48%
2025-04-16	10.56	10.58	10.28	10.43	10.29	qfq	18,019,998	187,873,158	-1.79%
2025-04-15	10.73	10.79	10.56	10.62	10.48	qfq	18,502,467	196,622,468	-1.58%
2025-04-14	10.90	10.93	10.74	10.79	10.64	qfq	22,163,725	239,765,499	-0.09%
2025-04-11	10.89	11.03	10.65	10.80	10.65	qfq	27,209,088	294,735,691	-1.64%
2025-04-10	10.72	11.17	10.69	10.98	10.83	qfq	36,860,490	405,089,607	3.58%
2025-04-09	10.28	10.69	9.96	10.60	10.46	qfq	34,426,542	356,879,033	1.24%
2025-04-08	10.20	10.59	10.19	10.47	10.33	qfq	37,820,437	392,026,180	4.70%
2025-04-07	11.10	11.35	9.70	10.00	9.86	qfq	61,677,056	644,909,489	-13.72%
2025-04-03	11.45	11.80	11.41	11.59	11.43	qfq	22,435,514	260,854,035	0.43%
2025-04-02	11.60	11.70	11.50	11.54	11.38	qfq	20,668,640	239,336,042	-1.20%
2025-04-01	11.15	12.00	11.13	11.68	11.52	qfq	48,827,658	569,999,855	4.66%
2025-03-31	11.39	11.45	11.03	11.16	11.01	qfq	24,269,801	271,497,141	-2.53%
2025-03-28	11.53	11.75	11.45	11.45	11.29	qfq	21,627,178	250,672,714	-0.95%
2025-03-27	11.43	11.64	11.24	11.56	11.40	qfq	21,900,699	251,281,033	0.87%
2025-03-26	11.47	11.57	11.41	11.46	11.30	qfq	16,152,938	185,610,673	-0.35%
2025-03-25	11.45	11.52	11.36	11.50	11.34	qfq	15,563,364	178,186,431	0.35%
2025-03-24	11.56	11.90	11.35	11.46	11.30	qfq	24,239,869	279,371,553	-0.52%
2025-03-21	11.64	11.79	11.47	11.52	11.36	qfq	23,241,716	269,881,549	-1.37%
2025-03-20	11.92	11.94	11.66	11.68	11.52	qfq	23,295,547	274,182,989	-2.26%
2025-03-19	11.94	12.06	11.89	11.95	11.79	qfq	19,354,640	231,378,152	-0.33%
2025-03-18	12.04	12.20	11.93	11.99	11.83	qfq	27,234,947	328,712,978	0.08%
2025-03-17	11.88	12.15	11.77	11.98	11.82	qfq	29,392,930	351,666,165	0.93%
2025-03-14	11.44	11.87	11.40	11.87	11.71	qfq	33,052,345	386,811,284	3.76%
2025-03-13	11.59	11.64	11.37	11.44	11.28	qfq	21,069,531	241,565,573	-1.29%
2025-03-12	11.75	11.80	11.56	11.59	11.43	qfq	22,053,244	256,887,494	-1.36%
2025-03-11	11.62	11.75	11.53	11.75	11.59	qfq	21,678,434	251,679,733	0.00%
2025-03-10	11.87	12.00	11.67	11.75	11.59	qfq	20,629,758	243,212,593	-0.68%
2025-03-07	12.09	12.10	11.77	11.83	11.67	qfq	25,386,241	302,376,738	-2.47%
2025-03-06	11.80	12.22	11.77	12.13	11.97	qfq	36,094,418	433,979,373	3.41%
2025-03-05	11.88	11.89	11.62	11.73	11.57	qfq	19,095,754	223,302,480	-1.35%
2025-03-04	11.78	11.94	11.67	11.89	11.73	qfq	16,502,160	194,858,073	0.59%
2025-03-03	11.67	12.04	11.67	11.82	11.66	qfq	30,119,636	357,964,961	1.29%
2025-02-28	12.14	12.24	11.66	11.67	11.51	qfq	32,479,641	386,155,903	-4.19%
2025-02-27	12.20	12.28	12.00	12.18	12.01	qfq	24,712,802	300,069,646	-0.73%
2025-02-26	12.05	12.28	11.94	12.27	12.10	qfq	30,862,480	373,744,647	2.16%
2025-02-25	12.03	12.12	11.93	12.01	11.85	qfq	21,616,772	259,378,418	-0.74%
2025-02-24	12.33	12.36	12.04	12.10	11.94	qfq	29,703,891	360,495,045	-1.79%
2025-02-21	12.12	12.47	12.04	12.32	12.15	qfq	31,928,855	391,056,929	1.65%
2025-02-20	12.06	12.34	11.97	12.12	11.96	qfq	26,181,750	318,899,808	0.75%
2025-02-19	11.93	12.10	11.77	12.03	11.87	qfq	19,663,014	235,127,053	0.84%
2025-02-18	12.23	12.32	11.90	11.93	11.77	qfq	24,247,779	293,145,478	-2.77%
2025-02-17	12.23	12.52	12.16	12.27	12.10	qfq	33,299,570	410,393,960	0.66%
2025-02-14	11.88	12.28	11.85	12.19	12.02	qfq	35,359,086	430,279,597	2.52%
2025-02-13	11.95	12.11	11.87	11.89	11.73	qfq	21,294,748	255,007,797	-1.00%
2025-02-12	11.90	12.04	11.81	12.01	11.85	qfq	20,384,224	242,946,349	0.50%
2025-02-11	12.23	12.24	11.90	11.95	11.79	qfq	23,537,385	281,886,151	-2.45%
2025-02-10	12.03	12.29	11.91	12.25	12.08	qfq	33,795,876	409,286,241	2.00%
2025-02-07	11.55	12.10	11.53	12.01	11.85	qfq	38,529,159	457,958,941	3.71%
2025-02-06	11.31	11.58	11.16	11.58	11.42	qfq	23,037,926	263,148,705	1.94%
2025-02-05	11.29	11.40	11.22	11.36	11.21	qfq	17,440,520	197,661,510	1.79%
2025-01-27	11.39	11.52	11.16	11.16	11.01	qfq	14,881,015	168,232,679	-1.59%
2025-01-24	11.34	11.46	11.25	11.34	11.19	qfq	15,637,074	177,650,758	0.35%
2025-01-23	11.43	11.72	11.29	11.30	11.15	qfq	20,595,113	237,008,273	-0.18%
2025-01-22	11.36	11.39	11.16	11.32	11.17	qfq	14,513,720	163,350,871	-1.05%
2025-01-21	11.55	11.64	11.32	11.44	11.28	qfq	15,079,748	172,117,964	-0.52%
2025-01-20	11.59	11.70	11.47	11.50	11.34	qfq	14,557,189	168,365,139	-0.09%
2025-01-17	11.43	11.57	11.34	11.51	11.35	qfq	14,554,300	166,810,705	0.35%
2025-01-16	11.56	11.80	11.38	11.47	11.31	qfq	18,646,234	215,761,183	-0.52%
2025-01-15	11.61	11.65	11.42	11.53	11.37	qfq	18,192,382	209,349,256	-0.86%
2025-01-14	11.17	11.65	11.11	11.63	11.47	qfq	27,032,816	309,048,051	4.30%
2025-01-13	10.90	11.19	10.83	11.15	11.00	qfq	18,583,249	205,751,073	1.92%
2025-01-10	11.31	11.40	10.94	10.94	10.79	qfq	21,634,359	241,092,036	-3.27%
2025-01-09	11.34	11.48	11.26	11.31	11.16	qfq	16,913,376	192,353,419	-1.14%
2025-01-08	11.58	11.63	11.21	11.44	11.28	qfq	23,035,521	262,835,171	-1.21%
2025-01-07	11.69	11.69	11.37	11.58	11.42	qfq	21,397,924	246,307,987	-1.03%
2025-01-06	11.49	11.92	11.48	11.70	11.54	qfq	29,169,855	341,758,714	2.27%
2025-01-03	11.75	11.85	11.40	11.44	11.28	qfq	23,955,884	279,080,618	-2.05%
2025-01-02	12.08	12.14	11.58	11.68	11.52	qfq	23,331,850	277,354,782	-3.31%
2024-12-31	12.53	12.60	12.08	12.08	11.92	qfq	22,309,660	274,026,848	-3.51%
2024-12-30	12.61	12.61	12.42	12.52	12.35	qfq	16,066,316	201,291,363	-0.63%
2024-12-27	12.58	12.79	12.51	12.60	12.43	qfq	19,303,817	244,503,904	0.08%
2024-12-26	12.74	12.81	12.55	12.59	12.42	qfq	16,648,600	210,923,268	-1.18%
2024-12-25	12.96	13.05	12.66	12.74	12.57	qfq	15,040,497	191,827,987	-1.09%
2024-12-24	12.74	12.96	12.74	12.88	12.71	qfq	16,165,460	207,734,908	0.94%
2024-12-23	13.08	13.08	12.70	12.76	12.59	qfq	21,434,362	275,897,303	-2.45%
2024-12-20	13.07	13.21	12.99	13.08	12.90	qfq	19,306,624	252,782,059	-0.08%
2024-12-19	12.89	13.10	12.74	13.09	12.91	qfq	23,694,076	306,008,433	0.46%
2024-12-18	13.05	13.08	12.95	13.03	12.85	qfq	19,640,410	255,734,767	0.00%
2024-12-17	13.10	13.13	12.89	13.03	12.85	qfq	31,212,842	406,140,997	-0.38%
2024-12-16	13.44	13.52	12.92	13.08	12.90	qfq	53,396,767	703,071,775	-3.40%
2024-12-13	14.26	14.27	13.47	13.54	13.36	qfq	111,302,919	1,524,937,235	-5.58%
2024-12-12	14.33	14.55	14.22	14.34	14.15	qfq	41,300,825	593,604,465	0.00%
2024-12-11	14.44	14.55	14.28	14.34	14.15	qfq	24,753,700	355,871,717	-0.76%
2024-12-10	14.96	15.12	14.40	14.45	14.25	qfq	37,283,573	548,997,908	0.14%
2024-12-09	14.81	14.95	14.28	14.43	14.23	qfq	28,608,386	416,645,277	-1.64%
2024-12-06	14.29	14.69	14.16	14.67	14.47	qfq	28,207,333	408,560,175	2.52%
2024-12-05	14.26	14.38	14.21	14.31	14.12	qfq	19,255,900	275,150,227	0.07%
2024-12-04	14.68	14.74	14.25	14.30	14.11	qfq	23,732,380	343,380,024	-3.18%
2024-12-03	14.90	14.94	14.60	14.77	14.57	qfq	22,019,917	325,126,887	-0.67%
2024-12-02	14.70	14.97	14.49	14.87	14.67	qfq	24,161,775	357,808,796	0.47%
2024-11-29	14.76	15.02	14.54	14.80	14.60	qfq	23,682,055	350,713,213	0.48%
2024-11-28	14.78	14.87	14.67	14.73	14.53	qfq	16,452,066	243,124,069	-0.47%
2024-11-27	14.41	14.81	14.25	14.80	14.60	qfq	17,501,793	253,994,675	2.49%
2024-11-26	14.49	14.79	14.40	14.44	14.24	qfq	12,462,170	181,553,906	-0.96%
2024-11-25	14.46	14.59	14.27	14.58	14.38	qfq	17,019,280	245,966,616	0.83%
2024-11-22	15.33	15.33	14.41	14.46	14.26	qfq	26,844,804	398,799,997	-5.61%
2024-11-21	15.41	15.57	15.16	15.32	15.11	qfq	19,977,413	306,464,620	-1.29%
2024-11-20	15.20	15.70	15.18	15.52	15.31	qfq	26,400,264	408,670,924	1.50%
2024-11-19	15.08	15.29	14.75	15.29	15.08	qfq	28,991,742	436,303,788	2.14%
2024-11-18	15.71	15.80	14.90	14.97	14.77	qfq	34,662,405	531,390,480	-3.98%
2024-11-15	15.88	16.11	15.59	15.59	15.38	qfq	27,925,448	443,276,953	-1.89%
2024-11-14	16.62	16.64	15.87	15.89	15.67	qfq	33,344,956	540,344,659	-4.91%
2024-11-13	16.30	17.00	16.03	16.71	16.48	qfq	50,618,389	832,237,512	0.72%
2024-11-12	16.40	17.24	16.33	16.59	16.37	qfq	79,949,522	1,343,641,418	1.78%
2024-11-11	15.38	16.35	15.33	16.30	16.08	qfq	62,317,091	985,773,919	5.03%
2024-11-08	15.91	16.03	15.43	15.52	15.31	qfq	45,516,123	714,157,273	-0.70%
2024-11-07	14.91	15.66	14.89	15.63	15.42	qfq	44,521,782	685,666,996	3.65%
2024-11-06	15.14	15.45	14.95	15.08	14.88	qfq	37,739,076	572,995,122	-0.33%
2024-11-05	14.41	15.18	14.34	15.13	14.92	qfq	38,333,268	572,632,597	4.27%
2024-11-04	14.44	14.69	14.26	14.51	14.31	qfq	22,505,000	325,319,922	2.11%
2024-11-01	14.71	14.86	14.21	14.21	14.02	qfq	30,401,831	438,905,413	-3.66%
2024-10-31	14.73	14.97	14.60	14.75	14.55	qfq	29,345,628	433,725,085	0.14%
2024-10-30	15.10	15.25	14.60	14.73	14.53	qfq	33,243,987	494,574,756	-2.51%
2024-10-29	15.89	15.95	15.10	15.11	14.91	qfq	43,044,289	662,604,754	-4.55%
2024-10-28	15.51	15.85	15.28	15.83	15.62	qfq	41,128,764	641,111,640	1.47%
2024-10-25	15.30	15.80	15.15	15.60	15.39	qfq	57,268,730	884,684,229	-0.83%
2024-10-24	15.25	16.54	15.24	15.73	15.52	qfq	82,794,207	1,313,904,305	4.31%
2024-10-23	15.05	15.34	14.92	15.08	14.88	qfq	41,147,865	620,635,419	0.60%
2024-10-22	14.89	15.07	14.67	14.99	14.79	qfq	34,395,233	512,812,167	0.60%
2024-10-21	14.82	15.20	14.50	14.90	14.70	qfq	48,733,494	723,173,663	0.54%
2024-10-18	13.80	15.50	13.60	14.82	14.62	qfq	63,130,364	909,349,290	7.08%
2024-10-17	14.08	14.45	13.83	13.84	13.65	qfq	29,407,061	417,574,529	-0.86%
2024-10-16	14.08	14.39	13.84	13.96	13.77	qfq	34,003,560	479,278,893	-3.32%
2024-10-15	14.96	15.10	14.44	14.44	14.24	qfq	36,742,268	543,144,988	-3.99%
2024-10-14	14.93	15.14	14.29	15.04	14.84	qfq	49,912,049	737,091,105	0.94%
2024-10-11	16.60	16.90	14.65	14.90	14.70	qfq	74,281,317	1,151,248,830	-11.83%
2024-10-10	17.86	18.14	16.44	16.90	16.67	qfq	71,936,463	1,229,689,620	-3.32%
2024-10-09	17.20	18.98	16.93	17.48	17.24	qfq	131,669,199	2,364,001,694	-1.02%
2024-10-08	17.66	17.66	16.35	17.66	17.42	qfq	126,843,075	2,206,130,078	19.97%
2024-09-30	13.06	14.72	13.01	14.72	14.52	qfq	99,726,355	1,389,114,986	19.97%
2024-09-27	11.33	12.55	11.26	12.27	12.10	qfq	65,461,637	775,685,037	10.34%
2024-09-26	10.49	11.12	10.46	11.12	10.97	qfq	32,935,160	356,392,729	5.00%
2024-09-25	10.40	10.70	10.39	10.59	10.45	qfq	29,491,706	311,829,368	2.72%
2024-09-24	9.98	10.31	9.90	10.31	10.17	qfq	25,609,141	259,780,852	4.14%
2024-09-23	10.04	10.08	9.90	9.90	9.77	qfq	9,724,400	96,955,216	-0.60%
2024-09-20	10.06	10.08	9.86	9.96	9.83	qfq	13,799,979	136,968,512	-1.29%
2024-09-19	9.98	10.19	9.90	10.09	9.95	qfq	17,869,030	180,047,103	1.92%
2024-09-18	9.99	10.01	9.78	9.90	9.77	qfq	10,735,779	105,936,929	-0.90%
2024-09-13	10.14	10.16	9.98	9.99	9.85	qfq	11,327,090	113,718,217	-1.38%
2024-09-12	10.18	10.39	10.11	10.13	9.99	qfq	11,851,600	121,321,031	-0.49%
2024-09-11	9.98	10.33	9.97	10.18	10.04	qfq	15,770,301	160,564,365	1.29%
2024-09-10	10.10	10.13	9.88	10.05	9.91	qfq	12,294,971	122,635,214	0.00%
2024-09-09	10.06	10.22	9.98	10.05	9.91	qfq	14,397,868	144,991,574	-0.89%
2024-09-06	10.26	10.31	10.10	10.14	10.00	qfq	9,393,806	95,405,613	-1.27%
2024-09-05	10.12	10.38	10.09	10.27	10.13	qfq	13,598,423	139,494,845	1.78%
2024-09-04	10.21	10.38	10.07	10.09	9.95	qfq	16,129,556	164,356,874	-1.75%
2024-09-03	10.12	10.47	10.10	10.27	10.13	qfq	15,345,707	158,063,071	1.28%
2024-09-02	10.53	10.65	10.14	10.14	10.00	qfq	19,762,684	205,448,158	-2.41%
2024-08-30	10.58	10.84	10.39	10.39	10.25	qfq	31,067,283	329,931,335	-1.70%
2024-08-29	10.46	10.63	10.37	10.57	10.43	qfq	12,871,880	135,684,602	0.48%
2024-08-28	10.18	10.69	10.09	10.52	10.38	qfq	19,567,488	204,600,070	3.04%
2024-08-27	10.26	10.43	10.19	10.21	10.07	qfq	11,939,761	122,859,578	-0.49%
2024-08-26	10.21	10.36	10.12	10.26	10.12	qfq	10,549,362	108,194,255	0.98%
2024-08-23	10.13	10.23	10.05	10.16	10.02	qfq	9,520,840	96,511,790	0.10%
2024-08-22	10.42	10.46	10.14	10.15	10.01	qfq	13,647,980	140,067,196	-2.31%
2024-08-21	10.66	10.77	10.38	10.39	10.25	qfq	15,036,400	158,716,338	-2.81%
2024-08-20	11.00	11.02	10.61	10.69	10.55	qfq	14,395,550	154,870,816	-2.37%
2024-08-19	11.10	11.29	10.95	10.95	10.80	qfq	14,669,710	162,742,153	-1.62%
2024-08-16	11.07	11.22	10.87	11.13	10.98	qfq	16,194,352	178,741,097	0.09%
2024-08-15	11.07	11.24	10.83	11.12	10.97	qfq	19,259,163	212,930,158	0.54%
2024-08-14	11.40	11.41	11.06	11.06	10.91	qfq	17,667,079	197,021,246	-3.24%
2024-08-13	11.67	11.70	11.30	11.43	11.28	qfq	23,238,704	265,637,421	-2.72%
2024-08-12	11.36	12.04	11.29	11.75	11.59	qfq	32,452,645	380,484,970	4.07%
2024-08-09	11.70	11.74	11.29	11.29	11.14	qfq	17,576,260	201,342,882	-3.09%
2024-08-08	11.61	11.82	11.59	11.65	11.49	qfq	15,656,323	183,373,639	0.00%
2024-08-07	11.72	11.78	11.51	11.65	11.49	qfq	17,392,723	201,816,131	-1.19%
2024-08-06	11.45	11.83	11.45	11.79	11.63	qfq	23,263,373	272,241,529	3.60%
2024-08-05	11.50	11.88	11.37	11.38	11.23	qfq	26,712,060	310,403,162	-0.52%
2024-08-02	11.38	11.74	11.34	11.44	11.28	qfq	22,263,411	257,634,648	0.44%
2024-08-01	11.56	11.63	11.30	11.39	11.24	qfq	17,224,800	197,057,206	-1.64%
2024-07-31	10.95	11.58	10.84	11.58	11.42	qfq	30,718,885	348,992,521	6.24%
2024-07-30	10.99	11.19	10.83	10.90	10.75	qfq	14,881,212	163,094,328	-0.73%
2024-07-29	11.22	11.23	10.98	10.98	10.83	qfq	10,324,911	114,217,848	-1.88%
2024-07-26	11.20	11.31	11.12	11.19	11.04	qfq	11,082,300	123,968,701	-0.09%
2024-07-25	10.90	11.34	10.84	11.20	11.05	qfq	17,650,200	197,679,960	2.38%
2024-07-24	11.07	11.15	10.85	10.94	10.79	qfq	14,948,436	164,338,563	-1.26%
2024-07-23	11.50	11.51	11.07	11.08	10.93	qfq	15,349,157	172,915,105	-3.57%
2024-07-22	11.71	11.75	11.44	11.49	11.33	qfq	16,128,048	186,454,565	-1.79%
2024-07-19	11.60	11.77	11.46	11.70	11.54	qfq	16,430,735	191,109,327	0.52%
2024-07-18	11.40	11.70	11.29	11.64	11.48	qfq	24,186,053	278,905,687	1.57%
2024-07-17	11.13	11.56	11.10	11.46	11.30	qfq	26,903,016	307,388,557	2.96%
2024-07-16	11.08	11.21	11.01	11.13	10.98	qfq	9,218,317	102,470,492	0.18%
2024-07-15	11.26	11.38	11.08	11.11	10.96	qfq	11,976,625	133,496,836	-2.03%
2024-07-12	11.43	11.48	11.25	11.34	11.19	qfq	12,955,420	147,113,101	-0.70%
2024-07-11	11.14	11.55	11.10	11.42	11.27	qfq	22,220,487	252,187,463	4.48%
2024-07-10	10.80	11.17	10.73	10.93	10.78	qfq	13,021,095	143,126,262	0.74%
2024-07-09	10.81	10.93	10.61	10.85	10.70	qfq	15,895,185	171,486,197	-0.18%
2024-07-08	11.33	11.37	10.81	10.87	10.72	qfq	15,779,224	173,439,706	-4.06%
2024-07-05	10.98	11.44	10.81	11.33	11.18	qfq	18,776,396	209,356,418	4.14%
2024-07-04	11.29	11.35	10.88	10.88	10.73	qfq	17,020,420	187,540,036	-3.55%
2024-07-03	11.39	11.48	11.27	11.28	11.13	qfq	10,683,601	121,332,318	-0.79%
2024-07-02	11.50	11.68	11.34	11.37	11.22	qfq	12,866,430	148,017,380	-1.13%
2024-07-01	11.42	11.62	11.20	11.50	11.34	qfq	11,650,060	133,078,328	1.05%
2024-06-28	11.38	11.65	11.33	11.38	11.23	qfq	15,865,117	182,235,974	0.00%
2024-06-27	11.54	11.70	11.36	11.38	11.23	qfq	13,899,222	160,041,426	-2.65%
2024-06-26	11.17	11.73	11.08	11.69	11.53	qfq	21,307,477	242,288,454	5.03%
2024-06-25	11.15	11.37	11.11	11.13	10.98	qfq	17,055,041	191,137,219	-0.27%
2024-06-24	11.46	11.46	11.10	11.16	11.01	qfq	21,205,984	238,318,380	-2.79%
2024-06-21	11.40	11.60	11.32	11.48	11.32	qfq	14,088,116	161,816,131	0.70%
2024-06-20	11.66	11.95	11.40	11.40	11.25	qfq	19,714,322	229,393,729	-2.15%
2024-06-19	11.95	12.06	11.65	11.65	11.49	qfq	20,769,098	244,721,140	-2.51%
2024-06-18	12.20	12.31	11.90	11.95	11.79	qfq	22,851,727	275,493,265	-2.37%
2024-06-17	12.33	12.36	12.11	12.24	12.07	qfq	16,043,933	196,239,047	-1.84%
2024-06-14	12.78	12.79	12.34	12.47	12.30	qfq	24,339,965	302,932,586	-2.50%
2024-06-13	12.83	12.91	12.62	12.79	12.62	qfq	12,939,205	165,115,312	-0.78%
2024-06-12	12.77	13.12	12.68	12.89	12.72	qfq	15,238,919	196,255,671	0.62%
2024-06-11	12.28	12.84	12.12	12.81	12.64	qfq	19,892,130	250,153,453	3.98%
2024-06-07	12.41	12.57	12.25	12.32	12.15	qfq	12,417,050	153,704,550	-0.08%
2024-06-06	12.93	12.95	12.30	12.33	12.16	qfq	20,029,305	250,850,787	-4.42%
2024-06-05	12.88	13.11	12.82	12.90	12.73	qfq	13,946,075	181,119,589	0.08%
2024-06-04	12.88	12.99	12.74	12.89	12.72	qfq	14,828,279	190,611,911	-0.15%
2024-06-03	13.22	13.25	12.84	12.91	12.74	qfq	20,975,695	272,494,441	-3.37%
2024-05-31	13.50	13.57	13.30	13.36	13.18	qfq	12,945,251	173,389,985	-0.37%
2024-05-30	13.31	13.47	13.24	13.41	13.23	qfq	9,774,298	130,500,118	0.37%
2024-05-29	13.40	13.63	13.31	13.36	13.17	qfq	8,743,551	117,775,226	-0.67%
2024-05-28	13.49	13.60	13.39	13.45	13.26	qfq	9,685,645	130,625,684	-0.81%
2024-05-27	13.69	13.70	13.17	13.56	13.37	qfq	16,492,724	220,501,016	-0.29%
2024-05-24	13.92	14.04	13.60	13.60	13.41	qfq	14,667,224	201,614,422	-2.79%
2024-05-23	14.47	14.51	13.89	13.99	13.79	qfq	16,037,982	225,891,413	-2.37%
2024-05-22	14.19	14.41	14.12	14.33	14.13	qfq	11,479,968	163,650,968	0.99%
2024-05-21	14.46	14.47	14.10	14.19	13.99	qfq	12,078,216	171,642,437	-2.07%
2024-05-20	14.49	14.75	14.43	14.49	14.28	qfq	12,500,600	181,925,361	-0.07%
2024-05-17	14.36	14.58	14.30	14.50	14.29	qfq	11,469,494	165,431,784	0.97%
2024-05-16	14.40	14.54	14.27	14.36	14.15	qfq	11,169,298	161,003,319	-0.14%
2024-05-15	14.73	14.80	14.37	14.38	14.17	qfq	13,508,724	195,998,703	-2.84%
2024-05-14	14.72	15.04	14.71	14.80	14.59	qfq	11,511,873	171,015,484	0.20%
2024-05-13	15.12	15.25	14.75	14.77	14.56	qfq	15,994,942	238,983,425	-1.99%
2024-05-10	15.54	15.54	15.00	15.07	14.85	qfq	17,372,300	263,106,908	-2.21%
2024-05-09	15.15	15.59	14.98	15.41	15.19	qfq	24,998,900	383,433,923	1.92%
2024-05-08	15.10	15.37	14.97	15.12	14.90	qfq	22,231,006	336,859,991	0.20%
2024-05-07	14.98	15.23	14.82	15.09	14.87	qfq	15,723,950	236,499,422	0.80%
2024-05-06	14.90	15.20	14.90	14.97	14.76	qfq	18,034,850	271,114,871	1.77%
2024-04-30	14.83	14.84	14.55	14.71	14.50	qfq	14,246,000	209,181,979	-0.88%
2024-04-29	14.35	14.88	14.30	14.84	14.63	qfq	24,744,066	363,269,396	3.56%
2024-04-26	13.77	14.35	13.76	14.33	14.13	qfq	24,848,250	351,642,979	3.54%
2024-04-25	13.46	14.07	13.13	13.84	13.64	qfq	26,536,103	362,184,412	-2.12%
2024-04-24	14.24	14.25	13.93	14.14	13.94	qfq	13,425,938	189,202,397	-0.77%
2024-04-23	14.23	14.39	14.06	14.25	14.05	qfq	14,354,613	204,224,046	-0.28%
2024-04-22	14.05	14.47	13.87	14.29	14.09	qfq	14,827,806	211,362,850	2.14%
2024-04-19	14.19	14.26	13.95	13.99	13.79	qfq	12,258,736	172,544,838	-1.89%
2024-04-18	14.19	14.44	13.92	14.26	14.06	qfq	15,672,458	223,525,715	0.35%
2024-04-17	13.72	14.30	13.72	14.21	14.01	qfq	18,090,808	255,515,499	3.87%
2024-04-16	14.08	14.27	13.65	13.68	13.48	qfq	19,550,307	271,914,891	-3.80%
2024-04-15	14.39	14.59	13.98	14.22	14.02	qfq	20,400,560	290,541,437	-1.46%
2024-04-12	14.61	14.82	14.34	14.43	14.22	qfq	16,385,453	237,812,085	-1.77%
2024-04-11	14.96	15.02	14.68	14.69	14.48	qfq	15,424,404	228,517,705	-1.80%
2024-04-10	15.32	15.32	14.86	14.96	14.75	qfq	12,282,611	184,577,045	-2.67%
2024-04-09	15.01	15.42	14.86	15.37	15.15	qfq	16,414,321	249,026,355	2.40%
2024-04-08	15.59	15.59	14.99	15.01	14.80	qfq	18,809,707	286,997,169	-4.15%
2024-04-03	15.88	16.10	15.64	15.66	15.44	qfq	14,988,630	237,228,487	-0.89%
2024-04-02	15.96	16.05	15.65	15.80	15.57	qfq	15,123,353	238,568,482	-1.56%
2024-04-01	15.35	16.12	15.33	16.05	15.82	qfq	19,357,820	305,787,701	4.36%
2024-03-29	15.52	15.53	15.11	15.38	15.16	qfq	15,733,095	240,566,551	-0.90%
2024-03-28	15.46	15.75	15.36	15.52	15.30	qfq	16,824,616	262,036,274	0.45%
2024-03-27	16.00	16.07	15.45	15.45	15.23	qfq	16,844,396	265,525,494	-3.80%
2024-03-26	16.30	16.35	15.87	16.06	15.83	qfq	17,014,107	273,237,677	-1.23%
2024-03-25	16.78	16.94	16.24	16.26	16.03	qfq	15,857,747	262,297,198	-2.98%
2024-03-22	17.45	17.52	16.70	16.76	16.52	qfq	21,792,215	370,138,223	-4.06%
2024-03-21	17.73	17.81	17.36	17.47	17.22	qfq	14,655,300	257,368,525	-1.63%
2024-03-20	17.82	18.02	17.62	17.76	17.51	qfq	15,257,458	271,070,773	-0.34%
2024-03-19	18.13	18.15	17.81	17.82	17.57	qfq	13,714,895	246,339,180	-1.82%
2024-03-18	18.07	18.18	17.79	18.15	17.89	qfq	18,611,610	335,440,551	0.44%
2024-03-15	18.07	18.48	17.75	18.07	17.81	qfq	18,481,047	333,390,211	-0.55%
2024-03-14	18.82	19.16	18.04	18.17	17.91	qfq	26,318,430	487,706,046	-1.20%
2024-03-13	18.41	18.48	18.15	18.39	18.13	qfq	17,919,568	327,944,683	-0.76%
2024-03-12	17.77	18.55	17.76	18.53	18.27	qfq	30,863,235	566,687,498	4.69%
2024-03-11	17.18	17.70	17.15	17.70	17.45	qfq	18,321,297	320,056,959	3.03%
2024-03-08	17.31	17.54	17.13	17.18	16.93	qfq	12,639,559	218,248,364	-0.58%
2024-03-07	18.01	18.13	17.28	17.28	17.03	qfq	18,962,659	334,831,804	-4.05%
2024-03-06	18.20	18.29	17.91	18.01	17.75	qfq	14,961,066	270,442,211	-1.37%
2024-03-05	18.50	18.60	18.15	18.26	18.00	qfq	17,919,785	328,756,674	-2.09%
2024-03-04	18.43	18.97	18.34	18.65	18.38	qfq	19,649,809	366,222,079	0.70%
2024-03-01	18.40	18.59	18.08	18.52	18.26	qfq	17,085,772	313,599,232	0.65%
2024-02-29	17.78	18.42	17.68	18.40	18.14	qfq	19,835,676	360,806,586	2.79%
2024-02-28	18.48	19.18	17.90	17.90	17.64	qfq	29,636,256	553,357,137	-2.93%
2024-02-27	18.17	18.44	18.03	18.44	18.18	qfq	17,321,567	316,057,102	1.43%
2024-02-26	18.26	18.47	17.96	18.18	17.92	qfq	19,224,138	349,901,738	-0.55%
2024-02-23	18.30	18.36	17.99	18.28	18.02	qfq	17,866,059	324,974,193	-0.11%
2024-02-22	17.94	18.38	17.91	18.30	18.04	qfq	14,749,775	267,643,671	1.55%
2024-02-21	17.67	18.37	17.50	18.02	17.76	qfq	21,502,025	387,672,271	1.12%
2024-02-20	17.67	18.09	17.53	17.82	17.57	qfq	14,989,268	267,349,809	0.45%
2024-02-19	17.63	17.83	17.40	17.74	17.49	qfq	19,696,205	347,967,820	0.74%
2024-02-08	17.50	17.73	16.99	17.61	17.36	qfq	26,679,453	466,323,979	1.09%
2024-02-07	17.15	17.98	17.05	17.42	17.17	qfq	30,837,896	538,818,400	1.46%
2024-02-06	15.52	17.24	15.52	17.17	16.92	qfq	30,263,221	503,464,900	8.60%
2024-02-05	15.90	16.38	14.48	15.81	15.58	qfq	38,061,281	587,052,019	-0.88%
2024-02-02	16.73	16.87	15.40	15.95	15.72	qfq	26,601,884	428,351,305	-4.72%
2024-02-01	16.50	17.05	16.34	16.74	16.50	qfq	17,856,654	298,810,676	1.45%
2024-01-31	17.13	17.35	16.47	16.50	16.26	qfq	26,257,739	440,005,729	-4.51%
2024-01-30	17.57	17.94	17.20	17.28	17.03	qfq	17,744,341	312,634,183	-2.87%
2024-01-29	18.50	18.71	17.77	17.79	17.54	qfq	18,408,812	334,784,630	-3.84%
2024-01-26	19.01	19.13	18.35	18.50	18.24	qfq	29,027,142	543,458,325	-5.56%
2024-01-25	19.16	19.65	18.84	19.59	19.31	qfq	14,005,702	271,279,651	2.51%
2024-01-24	19.15	19.26	18.31	19.11	18.84	qfq	17,068,592	320,658,273	0.31%
2024-01-23	19.02	19.30	18.90	19.05	18.78	qfq	14,836,229	283,177,315	0.11%
2024-01-22	19.60	19.83	18.91	19.03	18.76	qfq	20,169,910	391,712,054	-3.35%
2024-01-19	20.07	20.29	19.62	19.69	19.41	qfq	14,511,554	288,815,305	-2.33%
2024-01-18	20.00	20.29	19.54	20.16	19.87	qfq	24,887,627	494,134,875	-0.84%
2024-01-17	21.55	21.68	20.23	20.33	20.04	qfq	17,878,796	371,981,817	-5.92%
2024-01-16	21.77	21.80	21.26	21.61	21.30	qfq	9,624,791	207,036,655	-0.64%
2024-01-15	21.68	21.94	21.59	21.75	21.44	qfq	6,917,200	150,624,366	0.32%
2024-01-12	21.75	22.02	21.68	21.68	21.37	qfq	8,001,334	174,564,654	-0.87%
2024-01-11	21.43	21.92	21.39	21.87	21.56	qfq	11,876,858	256,801,338	0.97%
2024-01-10	21.97	22.10	21.60	21.66	21.35	qfq	10,636,251	232,408,388	-1.23%
2024-01-09	21.89	22.15	21.61	21.93	21.62	qfq	9,013,900	197,475,126	0.41%
2024-01-08	22.28	22.55	21.80	21.84	21.53	qfq	12,081,342	266,897,540	-2.85%
2024-01-05	22.68	22.91	22.31	22.48	22.16	qfq	12,152,866	275,364,228	-0.53%
2024-01-04	22.70	22.94	22.50	22.60	22.28	qfq	8,781,390	199,241,342	-1.01%
2024-01-03	23.24	23.25	22.68	22.83	22.50	qfq	10,984,633	251,341,742	-1.13%
2024-01-02	23.51	23.66	23.07	23.09	22.76	qfq	12,144,131	282,234,573	-1.79%
2023-12-29	22.84	23.99	22.81	23.51	23.17	qfq	26,056,111	611,676,064	3.20%
2023-12-28	22.31	22.94	22.03	22.78	22.45	qfq	20,484,645	461,581,808	1.47%
2023-12-27	22.59	22.91	22.26	22.45	22.13	qfq	14,565,018	327,581,940	-1.10%
2023-12-26	21.90	23.11	21.67	22.70	22.38	qfq	20,647,199	462,443,830	3.42%
2023-12-25	21.81	22.29	21.79	21.95	21.64	qfq	9,751,105	215,113,993	0.32%
2023-12-22	22.12	22.26	21.67	21.88	21.57	qfq	12,506,855	274,468,832	-1.22%
2023-12-21	21.48	22.35	21.38	22.15	21.83	qfq	15,294,839	336,249,184	2.74%
2023-12-20	21.89	22.15	21.55	21.56	21.25	qfq	9,738,648	212,721,360	-1.19%
2023-12-19	22.01	22.05	21.59	21.82	21.51	qfq	11,956,108	260,148,708	-1.04%
2023-12-18	22.80	22.95	21.93	22.05	21.74	qfq	19,208,269	428,312,251	-3.50%
2023-12-15	22.55	23.34	22.48	22.85	22.52	qfq	23,926,708	550,148,018	1.83%
2023-12-14	22.59	22.94	22.44	22.44	22.12	qfq	10,576,895	239,514,264	0.00%
2023-12-13	22.47	22.88	22.42	22.44	22.12	qfq	13,997,641	317,620,758	-0.27%
2023-12-12	22.60	22.75	22.31	22.50	22.18	qfq	11,209,596	251,911,792	-0.62%
2023-12-11	22.77	22.78	22.16	22.64	22.32	qfq	18,401,003	412,729,980	-1.18%
2023-12-08	22.62	22.91	22.42	22.91	22.58	qfq	20,104,726	455,214,408	0.88%
2023-12-07	23.22	23.34	22.66	22.71	22.39	qfq	16,079,312	367,538,953	-1.82%
2023-12-06	23.49	23.49	22.94	23.13	22.80	qfq	18,124,175	420,798,811	-1.99%
2023-12-05	24.14	24.67	23.58	23.60	23.26	qfq	20,745,800	498,343,151	-2.92%
2023-12-04	25.40	25.45	24.24	24.31	23.96	qfq	29,431,356	722,860,813	-1.90%
2023-12-01	24.80	25.38	24.39	24.78	24.43	qfq	26,433,716	653,447,878	0.16%
2023-11-30	23.55	25.22	23.53	24.74	24.39	qfq	45,548,881	1,126,874,445	4.79%
2023-11-29	24.07	24.23	23.48	23.61	23.27	qfq	16,353,982	389,717,889	-2.76%
2023-11-28	23.34	24.50	23.20	24.28	23.93	qfq	25,847,325	622,567,433	3.98%
2023-11-27	24.19	24.20	23.35	23.35	23.02	qfq	15,028,502	354,024,790	-2.71%
2023-11-24	23.73	24.26	23.72	24.00	23.66	qfq	18,298,059	438,681,507	1.22%
2023-11-23	23.53	23.74	23.46	23.71	23.37	qfq	8,341,350	196,966,360	0.76%
2023-11-22	23.81	23.98	23.52	23.53	23.19	qfq	9,796,615	232,553,807	-1.59%
2023-11-21	24.15	24.37	23.87	23.91	23.57	qfq	13,081,316	315,613,059	-1.08%
2023-11-20	24.15	24.24	23.90	24.17	23.82	qfq	9,998,545	240,688,464	0.21%
2023-11-17	23.98	24.13	23.83	24.12	23.78	qfq	9,365,463	224,689,830	0.88%
2023-11-16	24.14	24.43	23.88	23.91	23.57	qfq	10,363,631	249,284,214	-1.32%
2023-11-15	24.38	24.50	24.08	24.23	23.88	qfq	10,685,239	258,716,168	0.62%
2023-11-14	23.86	24.23	23.81	24.08	23.74	qfq	9,501,838	228,407,993	1.01%
2023-11-13	24.09	24.19	23.66	23.84	23.50	qfq	11,324,030	269,906,100	-0.79%
2023-11-10	24.00	24.30	23.83	24.03	23.69	qfq	10,139,784	243,927,272	-0.29%
2023-11-09	24.40	24.72	24.09	24.10	23.76	qfq	12,108,458	294,400,659	-1.23%
2023-11-08	24.31	24.79	24.23	24.40	24.05	qfq	19,050,179	467,733,454	0.91%
2023-11-07	24.13	24.31	23.90	24.18	23.83	qfq	14,765,748	356,588,729	0.21%
2023-11-06	23.24	24.35	23.24	24.13	23.79	qfq	24,871,492	596,453,723	4.69%
2023-11-03	22.80	23.27	22.80	23.05	22.72	qfq	10,266,137	237,060,838	0.92%
2023-11-02	23.09	23.52	22.82	22.84	22.51	qfq	10,996,401	254,249,991	-1.08%
2023-11-01	23.28	23.44	22.92	23.09	22.76	qfq	10,216,859	236,125,730	-0.82%
2023-10-31	23.00	23.37	22.76	23.28	22.95	qfq	16,522,240	382,404,079	1.48%
2023-10-30	22.40	23.22	22.33	22.94	22.61	qfq	21,175,264	485,984,346	1.37%
2023-10-27	21.88	22.87	21.59	22.63	22.31	qfq	24,329,063	541,706,560	3.43%
2023-10-26	23.01	23.01	21.18	21.88	21.57	qfq	37,109,355	811,667,846	-6.97%
2023-10-25	22.90	23.67	22.74	23.52	23.18	qfq	22,177,214	518,368,414	3.61%
2023-10-24	22.33	22.96	22.06	22.70	22.38	qfq	19,768,512	446,324,315	3.80%
2023-10-23	21.95	22.14	21.65	21.87	21.56	qfq	10,970,381	239,739,922	0.00%
2023-10-20	22.15	22.33	21.80	21.87	21.56	qfq	13,166,356	289,631,128	-1.58%
2023-10-19	22.71	22.87	22.20	22.22	21.90	qfq	14,940,726	336,091,939	-2.88%
2023-10-18	23.50	23.66	22.85	22.88	22.55	qfq	13,983,506	323,001,659	-3.30%
2023-10-17	23.86	24.08	23.32	23.66	23.32	qfq	12,745,163	300,300,145	-1.29%
2023-10-16	24.70	24.78	23.83	23.97	23.63	qfq	17,394,550	419,910,176	-2.80%
2023-10-13	24.48	24.84	24.38	24.66	24.31	qfq	14,235,560	350,260,797	0.20%
2023-10-12	24.62	24.95	24.34	24.61	24.26	qfq	15,614,912	383,869,035	0.82%
2023-10-11	24.31	25.06	24.31	24.41	24.06	qfq	23,830,428	589,444,430	0.87%
2023-10-10	24.83	24.90	24.18	24.20	23.85	qfq	18,505,045	452,549,017	-2.81%
2023-10-09	24.02	25.18	23.86	24.90	24.54	qfq	37,477,729	922,706,051	5.78%
2023-09-28	24.10	24.15	23.48	23.54	23.20	qfq	15,349,591	363,316,488	-2.08%
2023-09-27	23.60	24.30	23.60	24.04	23.70	qfq	15,177,505	364,940,396	1.65%
2023-09-26	24.00	24.04	23.58	23.65	23.31	qfq	9,100,038	216,011,842	-1.79%
2023-09-25	23.85	24.21	23.80	24.08	23.74	qfq	11,573,768	278,320,126	0.29%
2023-09-22	23.47	24.02	23.28	24.01	23.67	qfq	13,991,600	332,157,386	2.17%
2023-09-21	23.74	23.74	23.33	23.50	23.16	qfq	8,859,393	208,429,573	-1.51%
2023-09-20	23.84	24.01	23.65	23.86	23.52	qfq	12,032,669	287,504,647	0.08%
2023-09-19	23.75	24.00	23.64	23.84	23.50	qfq	14,297,452	340,434,879	0.17%
2023-09-18	23.40	23.93	23.32	23.80	23.46	qfq	15,922,529	377,333,195	1.80%
2023-09-15	23.13	23.70	23.03	23.38	23.05	qfq	14,534,274	339,990,706	1.48%
2023-09-14	23.23	23.35	22.76	23.04	22.71	qfq	10,628,516	244,440,632	-0.86%
2023-09-13	23.58	23.70	23.08	23.24	22.91	qfq	9,607,939	224,186,266	-1.44%
2023-09-12	23.42	23.74	23.28	23.58	23.24	qfq	10,271,030	241,982,941	0.68%
2023-09-11	23.02	23.54	22.95	23.42	23.09	qfq	14,985,056	350,115,766	1.74%
2023-09-08	22.98	23.24	22.88	23.02	22.69	qfq	9,679,291	222,858,920	-0.17%
2023-09-07	23.61	23.79	23.06	23.06	22.73	qfq	11,931,394	278,578,788	-2.54%
2023-09-06	23.90	24.14	23.52	23.66	23.32	qfq	11,770,051	279,380,721	-1.21%
2023-09-05	23.94	24.03	23.78	23.95	23.61	qfq	7,929,236	189,649,943	-0.21%
2023-09-04	23.65	24.10	23.61	24.00	23.66	qfq	11,130,011	265,661,586	1.48%
2023-09-01	23.74	23.99	23.40	23.65	23.31	qfq	7,879,201	186,859,488	-0.08%
2023-08-31	23.85	24.02	23.56	23.67	23.33	qfq	9,298,591	220,465,526	-0.80%
2023-08-30	23.90	24.24	23.73	23.86	23.52	qfq	11,054,883	264,820,117	-0.33%
2023-08-29	22.72	24.00	22.72	23.94	23.60	qfq	22,929,447	541,428,490	5.00%
2023-08-28	24.58	24.77	22.75	22.80	22.47	qfq	27,006,225	638,748,640	-2.36%
2023-08-25	23.20	23.59	22.79	23.35	23.02	qfq	18,843,030	436,482,760	-1.14%
2023-08-24	23.55	24.05	23.50	23.62	23.28	qfq	11,840,535	280,943,986	0.43%
2023-08-23	24.03	24.17	23.50	23.52	23.18	qfq	13,554,844	322,325,100	-2.12%
2023-08-22	25.26	25.45	22.91	24.03	23.69	qfq	34,056,189	809,459,040	-4.72%
2023-08-21	25.50	25.91	25.10	25.22	24.86	qfq	10,939,649	278,348,517	-1.21%
2023-08-18	26.30	26.41	25.53	25.53	25.17	qfq	12,758,952	330,451,945	-3.04%
2023-08-17	26.48	26.48	26.02	26.33	25.95	qfq	12,951,723	339,713,241	-0.72%
2023-08-16	25.91	27.09	25.86	26.52	26.14	qfq	23,820,867	636,097,966	1.92%
2023-08-15	26.32	26.32	25.62	26.02	25.65	qfq	16,215,113	419,642,327	-1.33%
2023-08-14	26.76	26.95	25.98	26.37	25.99	qfq	19,091,039	502,263,452	-2.44%
2023-08-11	27.55	27.95	27.00	27.03	26.64	qfq	18,745,665	514,028,102	-2.14%
2023-08-10	27.40	27.72	27.20	27.62	27.23	qfq	17,227,708	473,563,499	0.44%
2023-08-09	26.21	27.87	26.12	27.50	27.11	qfq	40,433,201	1,103,235,285	4.96%
2023-08-08	26.31	26.52	25.80	26.20	25.83	qfq	13,596,024	355,484,573	-0.72%
2023-08-07	27.22	27.22	26.27	26.39	26.01	qfq	22,475,086	598,130,286	-3.16%
2023-08-04	27.61	27.69	27.20	27.25	26.86	qfq	16,940,305	463,414,584	-1.27%
2023-08-03	27.17	27.65	27.11	27.60	27.21	qfq	15,976,677	438,749,007	1.14%
2023-08-02	27.48	27.59	27.10	27.29	26.90	qfq	19,597,401	534,936,641	-1.83%
2023-08-01	27.06	28.45	26.92	27.80	27.40	qfq	33,415,831	933,525,188	2.36%
2023-07-31	27.70	27.94	27.01	27.16	26.77	qfq	30,678,689	840,875,108	-2.30%
2023-07-28	27.48	27.90	27.18	27.80	27.40	qfq	20,710,659	570,362,669	0.54%
2023-07-27	27.48	28.15	27.28	27.65	27.26	qfq	24,833,146	686,641,949	0.00%
2023-07-26	26.77	27.90	26.56	27.65	27.26	qfq	31,881,262	878,424,514	3.25%
2023-07-25	26.98	26.99	26.45	26.78	26.40	qfq	15,069,468	402,184,432	1.02%
2023-07-24	26.69	27.32	26.46	26.51	26.13	qfq	18,616,432	499,158,261	-1.08%
2023-07-21	26.12	27.58	26.12	26.80	26.42	qfq	30,054,888	809,368,510	3.24%
2023-07-20	26.33	26.56	25.96	25.96	25.59	qfq	8,570,911	225,003,457	-1.10%
2023-07-19	26.33	26.55	26.16	26.25	25.88	qfq	7,169,416	188,608,644	-0.61%
2023-07-18	26.21	26.48	25.98	26.41	26.03	qfq	10,097,149	264,936,844	0.96%