SECURITY DETAIL · RAW DATA

万孚生物300482.SZ

ASZSECNYSTOCK

最近收盘价16.732026-07-17

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）11,120,142

成交额（元）190,012,232

日线记录727

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 3 条

复权因子 727 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
2026-05-25	2026-06-02	cash_dividend	0.22	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-14	2025-05-20	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-29	2024-06-05	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	17.40	17.63	16.71	16.73	16.73	qfq	11,120,142	190,012,232	-4.56%
2026-07-16	17.10	17.65	16.90	17.53	17.53	qfq	10,801,162	187,377,185	1.27%
2026-07-15	16.83	17.49	16.75	17.31	17.31	qfq	10,308,908	178,197,289	2.61%
2026-07-14	16.51	17.11	16.47	16.87	16.87	qfq	7,498,810	126,490,154	1.32%
2026-07-13	16.83	17.10	16.41	16.65	16.65	qfq	9,264,417	155,796,596	-1.13%
2026-07-10	16.45	17.06	16.14	16.84	16.84	qfq	9,279,732	155,284,040	2.06%
2026-07-09	16.65	16.90	16.19	16.50	16.50	qfq	7,350,337	120,907,613	-1.55%
2026-07-08	16.80	17.08	16.52	16.76	16.76	qfq	5,853,834	98,188,343	-0.06%
2026-07-07	17.16	17.23	16.73	16.77	16.77	qfq	8,451,546	143,133,145	-2.22%
2026-07-06	17.17	17.53	16.93	17.15	17.15	qfq	9,167,781	158,282,121	-0.46%
2026-07-03	17.09	17.29	16.88	17.23	17.23	qfq	7,971,096	136,368,159	1.17%
2026-07-02	17.11	17.86	16.98	17.03	17.03	qfq	10,359,026	178,775,102	-0.82%
2026-07-01	16.40	17.23	16.26	17.17	17.17	qfq	13,406,552	224,979,134	3.37%
2026-06-30	17.51	17.64	16.29	16.61	16.61	qfq	17,993,290	299,261,295	-4.98%
2026-06-29	17.30	17.95	16.91	17.48	17.48	qfq	12,723,687	222,111,263	1.04%
2026-06-26	17.64	17.98	17.02	17.30	17.30	qfq	13,170,792	227,716,564	-2.09%
2026-06-25	18.78	18.91	17.61	17.67	17.67	qfq	20,261,251	364,123,783	-8.11%
2026-06-24	19.27	19.86	18.92	19.23	19.23	qfq	21,163,411	410,117,743	2.51%
2026-06-23	18.86	19.49	18.69	18.76	18.76	qfq	14,556,060	276,819,071	-1.52%
2026-06-22	19.36	19.40	18.20	19.05	19.05	qfq	19,798,057	368,853,492	-1.55%
2026-06-18	19.80	19.90	18.82	19.35	19.35	qfq	26,048,494	503,029,036	-4.30%
2026-06-17	20.51	20.73	19.83	20.22	20.22	qfq	21,889,801	440,612,604	-2.46%
2026-06-16	18.76	21.52	18.58	20.73	20.73	qfq	39,606,574	806,163,656	9.45%
2026-06-15	19.65	19.67	18.72	18.94	18.94	qfq	17,998,828	341,993,024	-4.10%
2026-06-12	19.52	19.90	18.77	19.75	19.75	qfq	29,441,692	573,338,135	4.22%
2026-06-11	18.81	19.66	18.30	18.95	18.95	qfq	27,815,403	527,922,568	-0.42%
2026-06-10	20.19	20.37	18.48	19.03	19.03	qfq	29,175,947	560,100,931	-6.94%
2026-06-09	17.87	20.65	17.43	20.45	20.45	qfq	34,867,081	680,343,499	15.54%
2026-06-08	18.03	18.56	17.69	17.70	17.70	qfq	14,947,005	270,128,461	-4.27%
2026-06-05	16.35	18.80	16.35	18.49	18.49	qfq	26,563,831	483,016,589	15.06%
2026-06-04	16.60	16.77	16.00	16.07	16.07	qfq	6,349,112	103,154,821	-3.89%
2026-06-03	17.41	17.44	16.60	16.72	16.72	qfq	7,606,458	127,746,867	-3.96%
2026-06-02	17.65	17.74	17.39	17.41	17.41	qfq	3,746,573	65,660,440	-2.25%
2026-06-01	17.62	17.87	17.50	17.81	17.59	qfq	3,397,469	60,342,599	0.23%
2026-05-29	17.69	17.87	17.55	17.77	17.55	qfq	4,612,200	81,723,388	0.62%
2026-05-28	18.10	18.25	17.52	17.66	17.44	qfq	6,179,770	109,941,654	-3.07%
2026-05-27	18.36	18.58	18.10	18.22	18.00	qfq	6,492,572	118,703,913	-2.46%
2026-05-26	18.17	19.01	18.17	18.68	18.45	qfq	10,011,972	187,204,790	3.84%
2026-05-25	18.10	18.44	17.97	17.99	17.77	qfq	4,153,960	75,536,898	0.22%
2026-05-22	17.92	18.04	17.74	17.95	17.73	qfq	3,092,971	55,332,079	0.17%
2026-05-21	18.12	18.29	17.88	17.92	17.70	qfq	5,000,223	90,373,693	-1.05%
2026-05-20	18.35	18.48	17.96	18.11	17.89	qfq	4,174,503	75,770,798	-0.88%
2026-05-19	18.28	18.43	18.10	18.27	18.05	qfq	3,783,518	69,047,255	0.55%
2026-05-18	18.58	18.78	18.02	18.17	17.95	qfq	5,053,674	92,310,186	-2.21%
2026-05-15	18.83	18.89	18.31	18.58	18.35	qfq	6,475,656	120,466,985	-0.91%
2026-05-14	19.40	19.42	18.75	18.75	18.52	qfq	6,914,610	131,006,762	-3.85%
2026-05-13	19.46	19.65	19.27	19.50	19.26	qfq	5,689,241	110,435,361	0.15%
2026-05-12	20.01	20.08	19.44	19.47	19.23	qfq	10,326,848	202,997,878	-4.18%
2026-05-11	19.05	20.41	19.00	20.32	20.07	qfq	20,030,173	398,307,782	6.22%
2026-05-08	18.69	19.13	18.65	19.13	18.89	qfq	8,368,438	158,807,481	3.13%
2026-05-07	18.45	18.65	18.38	18.55	18.32	qfq	4,024,308	74,554,104	1.09%
2026-05-06	18.35	18.50	18.28	18.35	18.12	qfq	3,952,442	72,677,167	0.33%
2026-04-30	18.60	18.65	18.23	18.29	18.06	qfq	4,853,416	89,391,336	-1.93%
2026-04-29	18.55	18.78	18.52	18.65	18.42	qfq	4,842,827	90,307,185	0.00%
2026-04-28	18.52	18.88	18.41	18.65	18.42	qfq	6,316,200	118,099,777	0.70%
2026-04-27	18.53	18.84	18.50	18.52	18.29	qfq	5,836,655	108,676,511	-0.86%
2026-04-24	18.31	18.86	18.10	18.68	18.45	qfq	11,187,754	207,694,161	1.25%
2026-04-23	17.80	18.67	17.78	18.45	18.22	qfq	15,213,160	279,292,692	5.85%
2026-04-22	17.59	17.62	17.33	17.43	17.22	qfq	5,070,639	88,378,790	-1.08%
2026-04-21	17.74	17.83	17.61	17.62	17.40	qfq	3,007,430	53,126,067	-0.62%
2026-04-20	17.76	17.83	17.65	17.73	17.51	qfq	3,566,150	63,287,605	-0.28%
2026-04-17	17.85	17.87	17.67	17.78	17.56	qfq	3,267,420	57,987,162	-0.73%
2026-04-16	17.80	17.91	17.65	17.91	17.69	qfq	3,828,728	68,055,171	0.73%
2026-04-15	17.88	17.93	17.73	17.78	17.56	qfq	3,979,432	70,922,288	0.11%
2026-04-14	17.86	17.88	17.50	17.76	17.54	qfq	5,751,998	101,498,521	0.06%
2026-04-13	17.80	17.88	17.72	17.75	17.53	qfq	3,605,148	64,076,197	-1.17%
2026-04-10	17.96	18.14	17.87	17.96	17.74	qfq	3,905,162	70,413,476	0.79%
2026-04-09	18.12	18.19	17.82	17.82	17.60	qfq	4,250,300	76,275,707	-2.36%
2026-04-08	18.11	18.29	17.96	18.25	18.03	qfq	5,247,332	95,114,274	3.11%
2026-04-07	17.82	17.92	17.66	17.70	17.48	qfq	3,899,100	69,322,785	-0.56%
2026-04-03	18.61	18.67	17.78	17.80	17.58	qfq	7,214,625	129,958,128	-4.71%
2026-04-02	18.73	18.88	18.60	18.68	18.45	qfq	4,189,260	78,460,772	-0.27%
2026-04-01	18.57	18.78	18.38	18.73	18.50	qfq	4,285,960	79,802,512	2.13%
2026-03-31	18.46	18.63	18.31	18.34	18.11	qfq	2,902,890	53,623,940	-0.76%
2026-03-30	18.35	18.58	18.23	18.48	18.25	qfq	2,958,365	54,446,713	-0.54%
2026-03-27	18.19	18.59	18.07	18.58	18.35	qfq	4,037,725	74,380,048	1.81%
2026-03-26	18.71	18.74	18.23	18.25	18.03	qfq	4,680,046	86,340,041	-2.56%
2026-03-25	18.70	18.88	18.64	18.73	18.50	qfq	3,742,054	70,215,196	0.43%
2026-03-24	18.65	18.72	18.31	18.65	18.42	qfq	4,483,535	82,982,032	1.47%
2026-03-23	19.50	19.50	18.38	18.38	18.15	qfq	10,053,317	188,579,586	-6.89%
2026-03-20	20.00	20.17	19.72	19.74	19.50	qfq	6,504,033	129,285,291	-1.74%
2026-03-19	19.55	20.21	19.52	20.09	19.84	qfq	10,985,844	219,603,919	2.19%
2026-03-18	19.53	19.66	19.43	19.66	19.42	qfq	3,999,677	78,149,974	0.67%
2026-03-17	19.40	19.74	19.37	19.53	19.29	qfq	5,319,801	104,028,719	0.67%
2026-03-16	19.26	19.42	19.24	19.40	19.16	qfq	3,458,150	66,875,026	0.62%
2026-03-13	19.20	19.44	19.16	19.28	19.04	qfq	3,830,914	73,888,508	0.31%
2026-03-12	19.30	19.34	19.17	19.22	18.98	qfq	3,583,325	68,949,599	-0.47%
2026-03-11	19.45	19.45	19.27	19.31	19.07	qfq	4,671,940	90,214,367	-0.57%
2026-03-10	19.44	19.54	19.35	19.42	19.18	qfq	4,318,706	83,947,626	0.57%
2026-03-09	19.26	19.41	19.20	19.31	19.07	qfq	4,725,503	91,174,687	-0.77%
2026-03-06	19.19	19.48	19.16	19.46	19.22	qfq	3,758,687	72,916,701	1.20%
2026-03-05	19.36	19.41	19.15	19.23	18.99	qfq	3,973,000	76,574,025	0.58%
2026-03-04	19.35	19.60	19.09	19.12	18.88	qfq	6,589,788	127,135,665	-2.10%
2026-03-03	19.82	19.97	19.52	19.53	19.29	qfq	5,942,344	117,179,849	-1.36%
2026-03-02	20.10	20.13	19.74	19.80	19.56	qfq	7,566,330	150,607,438	-2.46%
2026-02-27	20.12	20.31	20.12	20.30	20.05	qfq	3,505,022	70,798,160	0.64%
2026-02-26	20.31	20.34	20.17	20.17	19.92	qfq	4,802,000	97,185,285	-0.93%
2026-02-25	20.25	20.38	20.18	20.36	20.11	qfq	6,130,237	124,493,966	0.64%
2026-02-24	20.26	20.32	20.05	20.23	19.98	qfq	4,447,376	89,856,192	0.55%
2026-02-13	20.32	20.36	20.11	20.12	19.87	qfq	5,476,180	110,760,315	-0.69%
2026-02-12	20.47	20.47	20.21	20.26	20.01	qfq	5,197,036	105,755,003	-1.03%
2026-02-11	20.56	20.66	20.46	20.47	20.22	qfq	4,471,340	91,895,036	-0.58%
2026-02-10	20.72	20.72	20.54	20.59	20.34	qfq	5,026,614	103,687,543	-0.77%
2026-02-09	20.82	20.85	20.63	20.75	20.49	qfq	7,265,617	150,475,794	0.68%
2026-02-06	20.69	20.81	20.60	20.61	20.36	qfq	7,042,958	145,883,700	-0.19%
2026-02-05	20.70	20.76	20.52	20.65	20.40	qfq	6,803,314	140,486,401	-0.91%
2026-02-04	20.52	20.92	20.32	20.84	20.58	qfq	10,685,159	220,005,684	0.92%
2026-02-03	20.60	20.73	20.39	20.65	20.40	qfq	9,296,664	191,305,669	0.63%
2026-02-02	20.95	21.00	20.51	20.52	20.27	qfq	15,679,867	325,095,641	-4.29%
2026-01-30	21.80	22.09	21.22	21.44	21.18	qfq	16,735,451	362,089,046	-1.74%
2026-01-29	22.13	22.50	21.70	21.82	21.55	qfq	25,733,507	565,867,822	-3.75%
2026-01-28	23.83	23.96	22.63	22.67	22.39	qfq	40,261,167	932,709,410	-8.29%
2026-01-27	25.00	25.08	23.20	24.72	24.42	qfq	57,938,672	1,396,994,582	-3.29%
2026-01-26	24.00	26.29	23.37	25.56	25.25	qfq	68,822,090	1,693,540,998	16.23%
2026-01-23	21.77	22.01	21.48	21.99	21.72	qfq	10,088,394	219,685,048	2.61%
2026-01-22	21.71	21.76	21.40	21.43	21.17	qfq	7,573,431	162,961,035	-1.56%
2026-01-21	21.78	22.36	21.66	21.77	21.50	qfq	9,759,563	214,146,539	-0.27%
2026-01-20	22.03	22.52	21.71	21.83	21.56	qfq	10,624,713	234,351,192	-0.32%
2026-01-19	21.90	22.22	21.69	21.90	21.63	qfq	9,545,816	209,594,913	-0.59%
2026-01-16	21.58	22.90	20.91	22.03	21.76	qfq	22,697,124	496,859,371	1.80%
2026-01-15	21.61	22.02	21.30	21.64	21.37	qfq	9,960,557	214,793,204	1.12%
2026-01-14	20.91	22.20	20.87	21.40	21.14	qfq	22,103,200	479,818,684	2.34%
2026-01-13	20.82	21.31	20.82	20.91	20.65	qfq	11,492,346	242,483,922	0.29%
2026-01-12	20.21	20.92	20.20	20.85	20.59	qfq	9,813,258	202,176,619	2.11%
2026-01-09	20.20	20.45	20.17	20.42	20.17	qfq	5,414,510	110,069,608	1.24%
2026-01-08	19.99	20.21	19.97	20.17	19.92	qfq	3,818,128	76,904,630	0.85%
2026-01-07	20.19	20.25	19.95	20.00	19.75	qfq	3,923,204	78,737,441	-0.84%
2026-01-06	20.20	20.31	20.06	20.17	19.92	qfq	4,665,686	94,242,608	0.00%
2026-01-05	19.75	20.17	19.75	20.17	19.92	qfq	5,380,985	107,759,485	2.13%
2025-12-31	19.72	19.89	19.67	19.75	19.51	qfq	3,856,409	76,293,854	1.07%
2025-12-30	19.51	19.63	19.45	19.54	19.30	qfq	2,593,379	50,660,414	-0.46%
2025-12-29	19.76	19.78	19.61	19.63	19.39	qfq	3,038,179	59,744,213	-0.61%
2025-12-26	19.84	19.86	19.71	19.75	19.51	qfq	3,150,018	62,324,902	-0.20%
2025-12-25	19.85	19.89	19.71	19.79	19.55	qfq	2,876,391	56,951,436	-0.30%
2025-12-24	19.73	19.85	19.68	19.85	19.61	qfq	2,175,218	43,033,858	0.61%
2025-12-23	19.88	19.91	19.70	19.73	19.49	qfq	2,762,420	54,592,310	-0.75%
2025-12-22	20.07	20.16	19.86	19.88	19.64	qfq	3,648,409	72,805,207	-0.95%
2025-12-19	20.00	20.14	19.94	20.07	19.82	qfq	2,083,214	41,771,515	0.60%
2025-12-18	19.90	20.04	19.81	19.95	19.70	qfq	2,255,287	45,007,465	0.25%
2025-12-17	19.72	19.95	19.63	19.90	19.65	qfq	2,414,535	47,718,108	0.91%
2025-12-16	20.00	20.00	19.72	19.72	19.48	qfq	3,357,378	66,512,363	-1.40%
2025-12-15	19.95	20.09	19.80	20.00	19.75	qfq	2,621,300	52,361,104	-0.20%
2025-12-12	20.26	20.35	19.92	20.04	19.79	qfq	4,830,535	97,255,098	-1.09%
2025-12-11	20.70	20.76	20.25	20.26	20.01	qfq	3,182,600	65,059,419	-1.94%
2025-12-10	20.86	20.86	20.58	20.66	20.41	qfq	2,346,843	48,518,579	-0.96%
2025-12-09	20.80	21.04	20.73	20.86	20.60	qfq	3,162,534	66,047,321	0.19%
2025-12-08	20.84	20.94	20.79	20.82	20.56	qfq	2,566,590	53,531,746	0.10%
2025-12-05	20.71	20.80	20.50	20.80	20.54	qfq	2,463,857	50,892,151	0.39%
2025-12-04	20.93	20.96	20.58	20.72	20.46	qfq	3,067,400	63,557,713	-1.10%
2025-12-03	21.05	21.10	20.90	20.95	20.69	qfq	2,330,904	48,869,102	0.14%
2025-12-02	21.12	21.22	20.91	20.92	20.66	qfq	2,870,800	60,317,924	-1.27%
2025-12-01	21.33	21.53	21.18	21.19	20.93	qfq	3,764,169	80,310,345	0.14%
2025-11-28	21.08	21.33	20.95	21.16	20.90	qfq	3,419,051	72,236,838	0.91%
2025-11-27	20.93	21.13	20.83	20.97	20.71	qfq	3,219,912	67,529,071	0.24%
2025-11-26	21.02	21.28	20.80	20.92	20.66	qfq	4,275,800	90,283,315	-0.43%
2025-11-25	20.87	21.10	20.81	21.01	20.75	qfq	3,362,291	70,557,802	0.91%
2025-11-24	20.66	20.90	20.66	20.82	20.56	qfq	3,006,202	62,596,356	0.68%
2025-11-21	21.10	21.21	20.45	20.68	20.43	qfq	6,587,302	136,952,279	-2.64%
2025-11-20	21.40	21.43	21.22	21.24	20.98	qfq	3,066,740	65,274,482	-0.42%
2025-11-19	21.64	21.73	21.22	21.33	21.07	qfq	5,069,304	108,363,078	-1.61%
2025-11-18	21.65	21.76	21.54	21.68	21.41	qfq	3,823,894	82,637,912	-0.23%
2025-11-17	21.87	21.93	21.60	21.73	21.46	qfq	5,229,624	113,477,110	-1.05%
2025-11-14	22.10	22.32	21.91	21.96	21.69	qfq	6,695,410	148,169,483	-1.30%
2025-11-13	22.30	22.38	22.06	22.25	21.98	qfq	5,615,719	124,400,482	-0.09%
2025-11-12	22.14	22.49	22.14	22.27	22.00	qfq	8,665,652	193,569,783	0.68%
2025-11-11	22.18	22.19	21.94	22.12	21.85	qfq	5,734,627	126,457,759	-0.32%
2025-11-10	22.04	22.21	21.90	22.19	21.92	qfq	7,841,894	173,110,535	0.91%
2025-11-07	21.62	21.99	21.52	21.99	21.72	qfq	7,758,181	169,013,929	1.85%
2025-11-06	21.77	21.82	21.57	21.59	21.32	qfq	5,328,788	115,241,089	-0.78%
2025-11-05	21.60	21.79	21.57	21.76	21.49	qfq	4,940,842	107,292,520	0.09%
2025-11-04	21.80	21.89	21.55	21.74	21.47	qfq	7,068,344	153,314,980	-0.64%
2025-11-03	21.80	21.91	21.55	21.88	21.61	qfq	9,742,436	211,586,914	-0.82%
2025-10-31	22.00	22.79	22.00	22.06	21.79	qfq	18,470,277	412,974,984	3.96%
2025-10-30	21.30	21.47	21.10	21.22	20.96	qfq	4,955,521	105,217,038	0.19%
2025-10-29	21.30	21.30	21.05	21.18	20.92	qfq	4,643,133	98,192,016	-0.70%
2025-10-28	21.20	21.56	21.06	21.33	21.07	qfq	5,669,059	120,551,054	0.42%
2025-10-27	21.03	21.32	21.03	21.24	20.98	qfq	9,324,160	197,710,637	-3.06%
2025-10-24	21.80	22.24	21.80	21.91	21.64	qfq	7,352,920	161,826,532	1.67%
2025-10-23	21.50	21.59	21.35	21.55	21.28	qfq	2,812,280	60,342,204	0.05%
2025-10-22	21.36	21.62	21.33	21.54	21.27	qfq	3,484,991	74,953,235	0.80%
2025-10-21	21.32	21.46	21.20	21.37	21.11	qfq	2,703,171	57,743,400	0.52%
2025-10-20	21.23	21.40	21.15	21.26	21.00	qfq	2,173,210	46,096,726	0.52%
2025-10-17	21.44	21.53	21.09	21.15	20.89	qfq	3,497,775	74,472,897	-1.44%
2025-10-16	21.65	21.65	21.43	21.46	21.20	qfq	3,320,710	71,475,525	-0.92%
2025-10-15	21.53	21.68	21.32	21.66	21.39	qfq	3,943,952	84,985,953	0.88%
2025-10-14	21.46	21.59	21.38	21.47	21.21	qfq	4,292,691	92,128,481	0.05%
2025-10-13	21.26	21.49	21.09	21.46	21.20	qfq	3,927,018	83,799,461	-1.29%
2025-10-10	21.44	21.93	21.39	21.74	21.47	qfq	6,415,346	139,155,534	1.30%
2025-10-09	21.35	21.46	21.13	21.46	21.20	qfq	4,379,500	93,338,085	0.80%
2025-09-30	21.20	21.42	21.20	21.29	21.03	qfq	3,114,617	66,371,312	0.09%
2025-09-29	21.22	21.36	20.96	21.27	21.01	qfq	3,000,224	63,480,996	0.19%
2025-09-26	21.43	21.43	21.11	21.23	20.97	qfq	2,864,089	60,915,828	-0.93%
2025-09-25	21.55	21.62	21.38	21.43	21.17	qfq	3,638,454	78,119,503	-0.51%
2025-09-24	21.25	21.58	21.15	21.54	21.27	qfq	5,110,813	109,682,327	2.09%
2025-09-23	21.36	21.37	20.80	21.10	20.84	qfq	5,747,970	120,733,443	-1.12%
2025-09-22	21.59	21.68	21.23	21.34	21.08	qfq	4,413,947	94,394,351	-0.97%
2025-09-19	21.67	21.77	21.40	21.55	21.28	qfq	5,158,021	111,135,401	-0.65%
2025-09-18	22.00	22.12	21.63	21.69	21.42	qfq	6,925,356	152,193,185	-0.87%
2025-09-17	21.85	21.90	21.73	21.88	21.61	qfq	3,806,311	83,059,453	0.27%
2025-09-16	21.90	21.97	21.67	21.82	21.55	qfq	3,840,470	83,678,399	-0.18%
2025-09-15	22.03	22.05	21.84	21.86	21.59	qfq	4,601,166	100,841,837	-0.82%
2025-09-12	22.19	22.23	21.95	22.04	21.77	qfq	5,518,245	121,770,600	-0.63%
2025-09-11	22.06	22.21	21.83	22.18	21.91	qfq	5,156,002	113,617,887	0.36%
2025-09-10	22.07	22.23	22.01	22.10	21.83	qfq	3,544,673	78,351,067	-0.18%
2025-09-09	22.22	22.32	22.00	22.14	21.87	qfq	5,321,788	117,935,898	-0.36%
2025-09-08	21.83	22.23	21.77	22.22	21.95	qfq	7,590,294	167,911,945	1.79%
2025-09-05	21.62	21.85	21.48	21.83	21.56	qfq	5,435,839	117,902,772	1.02%
2025-09-04	21.75	21.94	21.40	21.61	21.34	qfq	6,211,330	134,746,621	-0.51%
2025-09-03	22.07	22.19	21.68	21.72	21.45	qfq	5,603,810	122,684,741	-1.54%
2025-09-02	22.39	22.39	21.95	22.06	21.79	qfq	6,478,976	143,315,573	-1.21%
2025-09-01	22.43	22.48	22.25	22.33	22.06	qfq	6,420,829	143,476,346	0.13%
2025-08-29	22.24	22.43	22.15	22.30	22.03	qfq	6,475,119	144,330,823	0.09%
2025-08-28	22.36	22.50	21.78	22.28	22.01	qfq	11,248,676	249,724,254	-0.62%
2025-08-27	22.95	23.08	22.40	22.42	22.14	qfq	14,507,552	330,237,895	-2.35%
2025-08-26	23.01	23.12	22.90	22.96	22.68	qfq	9,128,588	209,878,178	-0.61%
2025-08-25	23.11	23.29	22.94	23.10	22.82	qfq	15,281,226	353,280,358	-0.04%
2025-08-22	23.24	23.32	22.96	23.11	22.83	qfq	10,282,674	237,414,335	0.43%
2025-08-21	23.16	23.43	22.86	23.01	22.73	qfq	16,079,642	371,544,893	-0.65%
2025-08-20	23.61	23.63	22.79	23.16	22.87	qfq	32,339,553	748,716,692	-6.61%
2025-08-19	24.62	25.27	24.53	24.80	24.49	qfq	18,458,780	460,428,038	0.90%
2025-08-18	24.45	24.74	24.38	24.58	24.28	qfq	15,104,921	371,113,113	0.61%
2025-08-15	24.17	24.48	24.08	24.43	24.13	qfq	11,336,747	275,968,849	0.62%
2025-08-14	24.49	24.92	24.23	24.28	23.98	qfq	16,236,260	398,315,528	-0.90%
2025-08-13	24.38	24.50	24.01	24.50	24.20	qfq	11,326,259	274,863,375	0.49%
2025-08-12	24.40	24.78	24.28	24.38	24.08	qfq	11,174,766	273,739,745	0.29%
2025-08-11	24.21	24.44	24.01	24.31	24.01	qfq	9,001,831	218,370,843	0.12%
2025-08-08	24.32	24.95	23.94	24.28	23.98	qfq	15,458,133	377,923,474	-0.61%
2025-08-07	23.83	24.73	23.79	24.43	24.13	qfq	16,469,966	401,234,736	2.22%
2025-08-06	24.25	24.39	23.78	23.90	23.61	qfq	11,616,331	278,452,959	-1.28%
2025-08-05	24.21	24.49	23.99	24.21	23.91	qfq	9,613,066	232,787,819	-0.53%
2025-08-04	24.00	24.38	23.47	24.34	24.04	qfq	13,891,520	331,587,288	0.45%
2025-08-01	23.89	24.75	23.83	24.23	23.93	qfq	14,463,728	352,318,879	1.34%
2025-07-31	24.12	24.44	23.83	23.91	23.62	qfq	13,492,510	325,817,292	-0.66%
2025-07-30	24.50	24.79	23.83	24.07	23.77	qfq	16,249,266	395,420,888	-0.21%
2025-07-29	24.37	24.38	23.68	24.12	23.82	qfq	16,359,156	392,273,702	-1.03%
2025-07-28	24.88	25.20	24.28	24.37	24.07	qfq	22,516,543	554,688,027	0.25%
2025-07-25	25.33	25.48	24.26	24.31	24.01	qfq	29,099,501	717,519,592	-2.60%
2025-07-24	23.50	25.60	23.49	24.96	24.65	qfq	43,944,862	1,071,399,562	10.59%
2025-07-23	22.39	22.86	22.34	22.57	22.29	qfq	10,513,009	237,477,801	1.03%
2025-07-22	22.40	22.59	22.25	22.34	22.06	qfq	6,967,220	156,015,030	-0.13%
2025-07-21	22.20	22.60	21.96	22.37	22.09	qfq	9,298,884	207,717,484	1.27%
2025-07-18	22.05	22.17	21.85	22.09	21.82	qfq	4,517,940	99,331,935	0.14%
2025-07-17	22.01	22.10	21.88	22.06	21.79	qfq	4,377,874	96,310,889	0.46%
2025-07-16	21.71	22.07	21.63	21.96	21.69	qfq	6,352,573	139,226,729	1.15%
2025-07-15	21.80	21.88	21.45	21.71	21.44	qfq	5,251,212	113,680,414	-0.41%
2025-07-14	21.85	21.89	21.66	21.80	21.53	qfq	4,790,240	104,288,035	0.28%
2025-07-11	21.67	21.93	21.55	21.74	21.47	qfq	6,911,769	150,515,929	0.46%
2025-07-10	21.73	21.78	21.48	21.64	21.37	qfq	5,430,022	117,643,957	0.09%
2025-07-09	21.57	22.02	21.46	21.62	21.35	qfq	7,998,141	174,096,389	0.19%
2025-07-08	21.40	21.62	21.33	21.58	21.31	qfq	4,229,974	91,025,484	0.70%
2025-07-07	21.50	21.71	21.31	21.43	21.17	qfq	4,000,054	85,841,203	-0.05%
2025-07-04	21.70	21.72	21.40	21.44	21.18	qfq	4,451,375	95,883,324	-0.19%
2025-07-03	21.46	21.66	21.39	21.48	21.22	qfq	5,236,135	112,813,788	0.28%
2025-07-02	21.40	21.55	21.26	21.42	21.16	qfq	3,281,980	70,181,754	-0.28%
2025-07-01	21.38	21.52	21.26	21.48	21.22	qfq	4,132,384	88,486,767	0.61%
2025-06-30	21.12	21.38	21.05	21.35	21.09	qfq	3,564,743	75,602,316	1.09%
2025-06-27	21.11	21.28	21.10	21.12	20.86	qfq	3,488,332	73,831,277	0.38%
2025-06-26	21.19	21.20	21.01	21.04	20.78	qfq	2,911,520	61,432,283	-0.71%
2025-06-25	21.06	21.24	20.91	21.19	20.93	qfq	3,677,460	77,514,908	0.62%
2025-06-24	20.88	21.09	20.76	21.06	20.80	qfq	3,556,760	74,654,082	1.49%
2025-06-23	20.52	20.83	20.40	20.75	20.49	qfq	2,826,617	58,322,913	0.53%
2025-06-20	20.71	20.82	20.63	20.64	20.39	qfq	3,226,390	66,845,602	-0.53%
2025-06-19	21.03	21.13	20.72	20.75	20.49	qfq	3,812,972	79,548,939	-1.24%
2025-06-18	21.21	21.24	20.91	21.01	20.75	qfq	3,899,760	82,018,650	-1.22%
2025-06-17	21.26	21.79	21.20	21.27	21.01	qfq	5,823,217	124,768,173	0.47%
2025-06-16	21.26	21.34	21.12	21.17	20.91	qfq	3,667,526	77,747,773	-0.38%
2025-06-13	21.60	21.87	21.19	21.25	20.99	qfq	6,591,508	141,236,384	-1.89%
2025-06-12	21.55	21.68	21.49	21.66	21.39	qfq	3,774,148	81,468,734	0.19%
2025-06-11	21.67	21.80	21.60	21.62	21.35	qfq	3,625,577	78,585,994	-0.18%
2025-06-10	21.78	21.98	21.45	21.66	21.39	qfq	5,345,422	116,120,297	-0.32%
2025-06-09	21.39	21.84	21.35	21.73	21.46	qfq	5,652,641	122,629,471	1.73%
2025-06-06	21.43	21.52	21.28	21.36	21.10	qfq	2,810,557	59,999,260	-0.33%
2025-06-05	21.58	21.59	21.27	21.43	21.17	qfq	3,793,377	81,019,253	-0.33%
2025-06-04	21.58	21.58	21.36	21.50	21.24	qfq	3,676,905	79,023,948	0.00%
2025-06-03	21.03	21.54	21.03	21.50	21.24	qfq	4,355,870	93,291,294	1.08%
2025-05-30	21.30	21.47	21.18	21.27	21.01	qfq	3,945,789	84,099,740	-0.51%
2025-05-29	20.90	21.48	20.85	21.38	21.12	qfq	5,698,594	121,320,169	2.10%
2025-05-28	21.10	21.11	20.79	20.94	20.68	qfq	3,543,772	74,081,541	-0.76%
2025-05-27	20.89	21.45	20.75	21.10	20.84	qfq	4,740,440	100,077,999	1.20%
2025-05-26	21.10	21.13	20.71	20.85	20.59	qfq	3,621,355	75,604,758	-1.18%
2025-05-23	21.00	21.45	21.00	21.10	20.84	qfq	5,103,438	108,578,931	0.24%
2025-05-22	21.30	21.34	20.99	21.05	20.79	qfq	4,319,670	91,266,725	-1.41%
2025-05-21	21.28	21.66	21.20	21.35	21.09	qfq	4,783,924	102,632,249	-0.09%
2025-05-20	21.33	21.50	21.21	21.37	21.11	qfq	4,915,122	104,946,738	-1.16%
2025-05-19	21.74	21.85	21.44	21.62	20.96	qfq	4,239,642	91,583,983	0.05%
2025-05-16	21.60	21.79	21.46	21.61	20.95	qfq	5,311,374	114,827,637	1.12%
2025-05-15	21.58	21.61	21.35	21.37	20.72	qfq	3,242,912	69,584,995	-1.02%
2025-05-14	21.70	21.77	21.30	21.59	20.93	qfq	5,297,926	114,003,151	-0.51%
2025-05-13	21.66	21.87	21.53	21.70	21.04	qfq	6,076,690	131,817,728	0.00%
2025-05-12	21.15	21.92	21.01	21.70	21.04	qfq	8,093,473	173,884,808	3.33%
2025-05-09	21.15	21.18	20.91	21.00	20.36	qfq	2,947,090	61,894,522	-0.71%
2025-05-08	20.86	21.18	20.80	21.15	20.50	qfq	4,051,799	85,433,926	1.05%
2025-05-07	21.24	21.33	20.80	20.93	20.29	qfq	4,576,676	96,303,185	0.00%
2025-05-06	20.70	20.93	20.68	20.93	20.29	qfq	4,661,992	97,179,205	1.65%
2025-04-30	20.65	20.75	20.54	20.59	19.96	qfq	3,426,475	70,743,454	0.05%
2025-04-29	20.48	20.71	20.47	20.58	19.95	qfq	3,190,870	65,822,411	-0.05%
2025-04-28	20.90	20.90	20.48	20.59	19.96	qfq	4,401,578	90,525,937	-1.44%
2025-04-25	20.95	21.08	20.71	20.89	20.25	qfq	5,255,072	109,708,588	-1.14%
2025-04-24	21.27	21.40	21.06	21.13	20.48	qfq	3,547,683	75,231,840	-0.66%
2025-04-23	21.34	21.58	21.17	21.27	20.62	qfq	4,233,740	90,205,036	-0.14%
2025-04-22	20.96	21.46	20.84	21.30	20.65	qfq	5,785,462	122,511,510	1.67%
2025-04-21	20.65	21.05	20.52	20.95	20.31	qfq	4,209,322	87,958,898	1.21%
2025-04-18	20.68	20.81	20.41	20.70	20.07	qfq	3,995,277	82,254,630	0.15%
2025-04-17	20.56	20.81	20.50	20.67	20.04	qfq	3,107,714	64,408,923	-0.05%
2025-04-16	20.94	20.94	20.48	20.68	20.05	qfq	4,968,879	102,672,990	-1.71%
2025-04-15	21.17	21.17	20.88	21.04	20.40	qfq	4,641,600	97,427,716	-0.61%
2025-04-14	21.28	21.40	21.09	21.17	20.52	qfq	5,776,440	122,596,269	0.33%
2025-04-11	21.25	21.40	20.96	21.10	20.45	qfq	5,899,555	124,912,876	-0.75%
2025-04-10	21.22	21.97	21.20	21.26	20.61	qfq	9,030,062	194,490,035	2.16%
2025-04-09	20.30	20.93	19.45	20.81	20.17	qfq	8,767,262	177,951,306	0.92%
2025-04-08	20.23	21.16	20.09	20.62	19.99	qfq	9,855,096	202,730,323	3.88%
2025-04-07	22.49	22.93	19.26	19.85	19.24	qfq	16,266,793	339,804,319	-16.49%
2025-04-03	23.52	24.08	23.40	23.77	23.04	qfq	5,594,130	133,072,220	-0.08%
2025-04-02	23.68	23.91	23.59	23.79	23.06	qfq	4,028,997	95,800,609	0.08%
2025-04-01	23.20	24.16	23.12	23.77	23.04	qfq	9,904,961	236,250,603	2.90%
2025-03-31	23.40	23.55	22.80	23.10	22.39	qfq	5,666,110	131,181,099	-1.70%
2025-03-28	23.63	23.99	23.47	23.50	22.78	qfq	4,802,210	113,936,731	-0.55%
2025-03-27	23.26	23.74	23.03	23.63	22.91	qfq	4,381,690	102,726,816	1.24%
2025-03-26	23.30	23.53	23.28	23.34	22.63	qfq	2,589,950	60,576,946	-0.13%
2025-03-25	23.18	23.40	23.08	23.37	22.66	qfq	3,715,282	86,424,511	0.78%
2025-03-24	23.40	23.53	22.88	23.19	22.48	qfq	5,139,901	119,082,999	-1.24%
2025-03-21	23.84	23.90	23.45	23.48	22.76	qfq	4,917,755	116,105,717	-1.51%
2025-03-20	23.99	24.15	23.74	23.84	23.11	qfq	5,653,258	135,046,203	-0.58%
2025-03-19	24.00	24.24	23.90	23.98	23.25	qfq	4,873,109	117,263,358	-0.50%
2025-03-18	23.96	24.21	23.88	24.10	23.36	qfq	5,508,040	132,724,202	0.58%
2025-03-17	24.08	24.23	23.77	23.96	23.23	qfq	5,311,161	127,256,497	-0.17%
2025-03-14	23.31	24.00	23.10	24.00	23.27	qfq	8,309,774	196,809,666	2.96%
2025-03-13	23.44	23.48	23.07	23.31	22.60	qfq	4,805,010	111,806,066	-0.43%
2025-03-12	23.55	23.60	23.31	23.41	22.69	qfq	5,189,702	121,574,732	-0.30%
2025-03-11	23.59	23.60	23.27	23.48	22.76	qfq	6,512,156	152,463,461	-1.39%
2025-03-10	24.21	24.32	23.66	23.81	23.08	qfq	7,718,537	184,882,583	0.51%
2025-03-07	23.82	23.98	23.53	23.69	22.97	qfq	6,499,730	154,480,645	-1.04%
2025-03-06	23.60	24.04	23.41	23.94	23.21	qfq	7,465,102	178,062,580	1.92%
2025-03-05	23.83	23.83	23.37	23.49	22.77	qfq	5,415,738	127,436,095	-0.97%
2025-03-04	23.25	23.80	23.01	23.72	22.99	qfq	6,429,520	151,693,333	1.58%
2025-03-03	23.42	23.81	23.22	23.35	22.64	qfq	7,715,383	181,455,263	-0.26%
2025-02-28	24.06	24.26	23.26	23.41	22.69	qfq	8,442,850	200,167,571	-2.82%
2025-02-27	24.24	24.27	23.71	24.09	23.35	qfq	7,402,956	177,647,207	-0.62%
2025-02-26	24.07	24.30	23.93	24.24	23.50	qfq	8,199,855	197,637,360	1.17%
2025-02-25	24.38	24.38	23.87	23.96	23.23	qfq	11,432,838	275,700,306	-2.84%
2025-02-24	25.18	25.49	24.45	24.66	23.91	qfq	14,382,479	356,639,519	-2.30%
2025-02-21	25.42	26.00	24.97	25.24	24.47	qfq	14,438,580	364,134,679	-0.71%
2025-02-20	25.42	26.10	25.28	25.42	24.64	qfq	16,824,619	431,014,737	0.47%
2025-02-19	25.12	25.39	24.45	25.30	24.53	qfq	16,982,740	424,052,263	0.60%
2025-02-18	25.30	25.91	24.95	25.15	24.38	qfq	19,239,353	488,253,788	-0.75%
2025-02-17	25.76	26.48	25.11	25.34	24.56	qfq	38,792,540	999,907,109	1.69%
2025-02-14	22.40	24.98	22.40	24.92	24.16	qfq	31,987,842	770,076,271	11.35%
2025-02-13	22.50	22.57	22.32	22.38	21.70	qfq	4,992,173	111,940,707	-0.75%
2025-02-12	22.60	22.71	22.32	22.55	21.86	qfq	6,364,554	143,161,618	-0.62%
2025-02-11	23.04	23.08	22.51	22.69	22.00	qfq	7,047,071	159,966,203	-1.35%
2025-02-10	22.92	23.05	22.64	23.00	22.30	qfq	7,658,988	175,293,594	0.97%
2025-02-07	22.85	23.25	22.66	22.78	22.08	qfq	9,021,258	207,225,145	-0.31%
2025-02-06	22.44	22.92	22.31	22.85	22.15	qfq	5,327,805	120,804,387	1.42%
2025-02-05	22.45	22.61	22.23	22.53	21.84	qfq	4,598,764	103,320,654	1.12%
2025-01-27	22.22	22.48	22.13	22.28	21.60	qfq	3,589,164	80,127,155	0.72%
2025-01-24	21.90	22.17	21.81	22.12	21.44	qfq	3,349,958	73,860,500	0.77%
2025-01-23	22.08	22.33	21.91	21.95	21.28	qfq	3,265,578	72,239,252	0.27%
2025-01-22	22.15	22.15	21.68	21.89	21.22	qfq	3,722,900	81,364,031	-1.40%
2025-01-21	22.36	22.44	21.98	22.20	21.52	qfq	2,411,160	53,398,713	-0.45%
2025-01-20	22.30	22.57	22.16	22.30	21.62	qfq	4,316,701	96,450,186	0.90%
2025-01-17	21.85	22.21	21.76	22.10	21.42	qfq	3,256,013	71,651,711	0.73%
2025-01-16	22.05	22.28	21.77	21.94	21.27	qfq	3,465,340	76,368,265	-0.09%
2025-01-15	22.03	22.14	21.80	21.96	21.29	qfq	3,643,350	79,964,347	-0.81%
2025-01-14	21.54	22.14	21.44	22.14	21.46	qfq	4,974,145	108,617,932	3.17%
2025-01-13	21.21	21.49	21.11	21.46	20.80	qfq	2,709,629	57,926,077	0.61%
2025-01-10	21.78	21.93	21.33	21.33	20.68	qfq	3,794,428	81,880,969	-2.07%
2025-01-09	21.80	22.06	21.61	21.78	21.11	qfq	3,584,799	78,290,587	-0.46%
2025-01-08	22.02	22.07	21.36	21.88	21.21	qfq	4,690,300	102,095,307	-0.82%
2025-01-07	22.48	22.50	21.74	22.06	21.39	qfq	5,156,790	113,469,969	-1.30%
2025-01-06	21.80	22.75	21.72	22.35	21.67	qfq	8,732,694	194,557,924	3.66%
2025-01-03	21.83	22.10	21.54	21.56	20.90	qfq	6,266,556	136,806,676	-0.78%
2025-01-02	22.46	22.60	21.62	21.73	21.07	qfq	6,499,166	143,660,422	-3.03%
2024-12-31	22.99	23.03	22.41	22.41	21.72	qfq	5,274,801	119,431,452	-2.27%
2024-12-30	23.16	23.24	22.80	22.93	22.23	qfq	5,495,966	126,422,715	-1.42%
2024-12-27	23.41	23.49	23.21	23.26	22.55	qfq	4,835,700	112,846,802	0.13%
2024-12-26	23.55	23.66	23.00	23.23	22.52	qfq	7,265,937	169,327,539	-1.27%
2024-12-25	23.82	23.91	23.41	23.53	22.81	qfq	4,567,920	107,704,502	-0.72%
2024-12-24	23.70	23.86	23.60	23.70	22.98	qfq	3,871,500	91,784,252	0.00%
2024-12-23	23.91	24.05	23.67	23.70	22.98	qfq	4,488,566	106,833,581	-0.67%
2024-12-20	23.71	23.93	23.66	23.86	23.13	qfq	4,069,304	96,802,208	0.29%
2024-12-19	23.80	23.86	23.50	23.79	23.06	qfq	4,859,573	115,047,418	-0.71%
2024-12-18	23.70	24.47	23.56	23.96	23.23	qfq	5,116,227	122,389,097	1.27%
2024-12-17	23.98	24.06	23.61	23.66	22.94	qfq	4,409,677	105,058,948	-1.21%
2024-12-16	24.02	24.15	23.89	23.95	23.22	qfq	4,169,328	100,020,136	-0.50%
2024-12-13	24.70	24.74	24.03	24.07	23.33	qfq	7,956,346	193,136,341	-2.98%
2024-12-12	24.50	24.85	24.33	24.81	24.05	qfq	7,487,719	184,497,155	1.31%
2024-12-11	24.40	24.70	24.35	24.49	23.74	qfq	5,484,699	134,298,471	0.08%
2024-12-10	25.00	25.16	24.43	24.47	23.72	qfq	8,907,289	220,488,166	0.45%
2024-12-09	24.70	24.87	24.21	24.36	23.61	qfq	5,832,257	142,919,284	-0.81%
2024-12-06	24.13	24.60	24.01	24.56	23.81	qfq	6,913,398	168,387,334	1.32%
2024-12-05	24.11	24.30	24.00	24.24	23.50	qfq	3,844,545	92,925,720	0.54%
2024-12-04	24.50	24.52	24.03	24.11	23.37	qfq	5,571,969	135,035,003	-1.95%
2024-12-03	24.78	24.80	24.35	24.59	23.84	qfq	5,885,930	144,178,605	-0.65%
2024-12-02	24.45	25.07	24.25	24.75	23.99	qfq	7,171,354	177,243,611	1.35%
2024-11-29	24.22	24.98	24.10	24.42	23.67	qfq	8,595,775	210,839,026	0.83%
2024-11-28	24.63	24.68	24.10	24.22	23.48	qfq	7,032,945	170,838,076	-2.10%
2024-11-27	24.42	24.76	23.75	24.74	23.98	qfq	8,961,916	216,552,148	-0.04%
2024-11-26	24.29	25.38	24.29	24.75	23.99	qfq	10,453,900	261,858,971	2.10%
2024-11-25	24.51	24.75	23.82	24.24	23.50	qfq	8,040,760	194,118,121	-0.21%
2024-11-22	25.89	25.90	24.27	24.29	23.55	qfq	10,246,560	255,594,102	-6.22%
2024-11-21	25.67	25.98	25.50	25.90	25.11	qfq	6,178,276	159,097,021	0.43%
2024-11-20	25.18	26.04	25.03	25.79	25.00	qfq	9,341,920	239,494,356	2.42%
2024-11-19	24.86	25.19	24.55	25.18	24.41	qfq	4,738,582	118,020,179	1.94%
2024-11-18	25.13	25.13	24.46	24.70	23.94	qfq	6,609,743	163,669,378	-0.96%
2024-11-15	25.19	25.48	24.89	24.94	24.18	qfq	6,493,320	163,571,120	-1.11%
2024-11-14	26.30	26.30	25.20	25.22	24.45	qfq	9,911,189	254,648,061	-4.14%
2024-11-13	26.52	26.83	25.85	26.31	25.51	qfq	9,257,419	242,623,966	-1.02%
2024-11-12	26.65	27.65	26.31	26.58	25.77	qfq	15,946,923	431,702,461	0.34%
2024-11-11	26.38	26.65	25.93	26.49	25.68	qfq	10,018,207	263,270,780	0.76%
2024-11-08	27.00	27.25	26.27	26.29	25.49	qfq	11,065,921	295,600,045	-1.20%
2024-11-07	25.70	26.66	25.62	26.61	25.80	qfq	10,085,527	265,621,960	2.35%
2024-11-06	26.34	26.41	25.80	26.00	25.20	qfq	9,192,926	239,876,747	-0.46%
2024-11-05	25.35	26.20	24.93	26.12	25.32	qfq	10,549,979	271,014,331	3.57%
2024-11-04	24.73	25.49	24.63	25.22	24.45	qfq	8,400,556	210,554,922	2.52%
2024-11-01	24.70	25.00	24.33	24.60	23.85	qfq	7,357,784	181,419,744	-0.65%
2024-10-31	24.95	25.21	24.60	24.76	24.00	qfq	8,810,777	218,720,641	-0.76%
2024-10-30	25.36	25.74	24.73	24.95	24.19	qfq	9,962,467	250,496,213	-2.92%
2024-10-29	26.83	27.49	25.68	25.70	24.91	qfq	12,723,949	335,564,096	-2.24%
2024-10-28	25.91	26.30	25.61	26.29	25.49	qfq	8,665,471	225,983,957	1.58%
2024-10-25	25.82	26.06	25.10	25.88	25.09	qfq	9,703,335	249,654,523	0.12%
2024-10-24	25.83	26.30	25.70	25.85	25.06	qfq	7,161,806	186,020,364	-0.23%
2024-10-23	26.03	26.24	25.72	25.91	25.12	qfq	8,387,160	217,797,497	-0.42%
2024-10-22	25.57	26.28	25.12	26.02	25.22	qfq	10,958,626	282,885,586	2.24%
2024-10-21	25.41	25.83	24.91	25.45	24.67	qfq	10,480,680	265,821,371	0.99%
2024-10-18	24.18	26.05	24.11	25.20	24.43	qfq	12,419,834	311,396,123	3.83%
2024-10-17	25.09	25.09	24.25	24.27	23.53	qfq	6,950,493	171,785,935	-1.78%
2024-10-16	24.38	25.11	24.26	24.71	23.95	qfq	7,153,258	176,277,975	0.04%
2024-10-15	24.39	25.74	24.01	24.70	23.94	qfq	13,157,081	329,535,714	0.78%
2024-10-14	24.19	24.72	23.57	24.51	23.76	qfq	9,562,743	230,987,259	1.45%
2024-10-11	26.02	26.06	23.80	24.16	23.42	qfq	11,251,594	277,990,848	-7.08%
2024-10-10	26.11	27.30	25.61	26.00	25.20	qfq	13,510,955	357,471,644	0.81%
2024-10-09	28.20	28.41	25.70	25.79	25.00	qfq	18,202,332	493,970,515	-11.07%
2024-10-08	31.50	31.50	27.00	29.00	28.11	qfq	24,077,227	699,423,712	9.85%
2024-09-30	24.04	26.99	23.66	26.40	25.59	qfq	18,870,861	476,342,304	14.98%
2024-09-27	21.60	23.44	21.50	22.96	22.26	qfq	13,680,318	308,189,199	8.05%
2024-09-26	20.36	21.28	20.16	21.25	20.60	qfq	7,538,289	156,049,357	4.32%
2024-09-25	20.50	20.82	20.34	20.37	19.75	qfq	6,402,973	131,773,297	1.19%
2024-09-24	19.46	20.19	19.32	20.13	19.51	qfq	5,791,890	114,822,472	4.46%
2024-09-23	19.60	19.66	19.24	19.27	18.68	qfq	2,863,200	55,416,386	-0.57%
2024-09-20	19.78	19.78	19.20	19.38	18.79	qfq	3,289,442	63,796,080	-2.07%
2024-09-19	19.67	20.12	19.43	19.79	19.18	qfq	3,706,350	73,343,498	1.28%
2024-09-18	19.99	20.14	19.30	19.54	18.94	qfq	4,245,410	82,795,513	-2.45%
2024-09-13	20.35	20.48	20.03	20.03	19.42	qfq	3,655,600	73,617,900	-1.86%
2024-09-12	20.65	21.00	20.36	20.41	19.79	qfq	3,013,490	62,080,719	-1.16%
2024-09-11	20.45	20.80	20.36	20.65	20.02	qfq	3,825,032	78,883,877	0.54%
2024-09-10	20.45	20.61	20.02	20.54	19.91	qfq	4,448,433	90,340,384	0.59%
2024-09-09	20.78	20.98	20.34	20.42	19.80	qfq	4,331,300	89,104,542	-1.59%
2024-09-06	21.24	21.33	20.71	20.75	20.12	qfq	3,974,100	83,135,902	-2.12%
2024-09-05	20.85	21.35	20.85	21.20	20.55	qfq	3,496,800	74,002,699	1.58%
2024-09-04	20.83	21.29	20.80	20.87	20.23	qfq	4,761,130	100,031,298	-0.76%
2024-09-03	21.00	21.29	20.86	21.03	20.39	qfq	3,237,303	68,160,568	0.57%
2024-09-02	21.65	21.70	20.91	20.91	20.27	qfq	5,501,223	117,023,864	-3.37%
2024-08-30	21.52	22.04	21.41	21.64	20.98	qfq	8,075,000	175,873,058	-0.28%
2024-08-29	20.91	21.84	20.71	21.70	21.04	qfq	6,052,698	129,819,926	3.68%
2024-08-28	20.88	21.25	20.77	20.93	20.29	qfq	3,761,553	78,806,718	-0.95%
2024-08-27	20.81	21.39	20.78	21.13	20.48	qfq	5,528,296	116,339,377	1.59%
2024-08-26	21.09	21.24	20.67	20.80	20.16	qfq	4,228,400	88,242,229	-1.33%
2024-08-23	21.42	21.49	20.98	21.08	20.44	qfq	3,529,470	74,657,449	-1.59%
2024-08-22	21.94	21.99	21.33	21.42	20.76	qfq	4,637,478	99,831,354	-1.92%
2024-08-21	22.18	22.27	21.75	21.84	21.17	qfq	5,989,700	131,581,188	-1.53%
2024-08-20	22.98	23.03	21.85	22.18	21.50	qfq	11,219,700	249,850,672	-4.15%
2024-08-19	23.77	24.14	23.14	23.14	22.43	qfq	7,679,700	180,861,966	-1.91%
2024-08-16	23.18	23.83	22.67	23.59	22.87	qfq	9,536,921	221,422,403	1.20%
2024-08-15	23.46	23.76	23.18	23.31	22.60	qfq	7,910,356	185,498,500	0.56%
2024-08-14	24.50	24.50	23.17	23.18	22.47	qfq	11,929,830	279,875,468	-6.34%
2024-08-13	25.01	25.01	24.18	24.75	23.99	qfq	7,539,468	185,057,147	-1.36%
2024-08-12	24.84	25.57	24.50	25.09	24.32	qfq	11,605,745	291,763,289	3.46%
2024-08-09	24.56	24.65	24.16	24.25	23.51	qfq	3,885,570	94,467,711	-0.78%
2024-08-08	24.12	24.69	23.98	24.44	23.69	qfq	4,599,501	112,235,769	1.20%
2024-08-07	24.19	24.35	23.66	24.15	23.41	qfq	3,610,239	86,904,110	-0.17%
2024-08-06	24.34	24.56	23.92	24.19	23.45	qfq	4,634,014	112,241,041	1.00%
2024-08-05	24.25	24.85	23.93	23.95	23.22	qfq	5,697,037	139,008,023	-1.24%
2024-08-02	24.08	24.86	24.03	24.25	23.51	qfq	5,721,870	140,076,430	0.29%
2024-08-01	25.07	25.38	23.90	24.18	23.44	qfq	6,102,794	148,654,377	-3.63%
2024-07-31	23.74	25.13	23.51	25.09	24.32	qfq	5,793,958	141,700,596	6.04%
2024-07-30	23.53	23.70	23.25	23.66	22.94	qfq	2,827,538	66,406,371	0.51%
2024-07-29	24.33	24.44	23.47	23.54	22.82	qfq	3,476,539	82,550,534	-3.25%
2024-07-26	24.39	24.55	24.16	24.33	23.59	qfq	2,104,424	51,241,296	-0.25%
2024-07-25	24.26	24.66	24.23	24.39	23.64	qfq	2,103,927	51,365,432	-0.33%
2024-07-24	25.00	25.08	24.31	24.47	23.72	qfq	3,282,846	80,784,001	-2.43%
2024-07-23	25.70	25.78	25.01	25.08	24.31	qfq	3,307,302	83,839,399	-2.53%
2024-07-22	25.21	25.84	24.85	25.73	24.94	qfq	5,415,652	138,301,954	2.31%
2024-07-19	25.06	25.71	25.01	25.15	24.38	qfq	4,442,228	112,425,520	0.56%
2024-07-18	24.61	25.09	24.30	25.01	24.24	qfq	4,717,820	117,141,271	1.63%
2024-07-17	24.51	24.75	24.11	24.61	23.86	qfq	3,662,280	89,753,206	0.65%
2024-07-16	24.50	24.57	24.23	24.45	23.70	qfq	2,984,040	72,811,619	-0.49%
2024-07-15	25.14	25.19	24.51	24.57	23.82	qfq	4,116,136	101,758,881	-2.50%
2024-07-12	24.62	25.36	24.62	25.20	24.43	qfq	6,055,200	151,883,233	2.48%
2024-07-11	24.75	24.90	24.18	24.59	23.84	qfq	6,001,762	147,190,998	0.49%
2024-07-10	24.58	24.80	24.31	24.47	23.72	qfq	4,770,930	116,943,730	-0.57%
2024-07-09	24.43	24.90	23.70	24.61	23.86	qfq	9,629,480	234,369,130	-0.57%
2024-07-08	24.34	25.12	24.05	24.75	23.99	qfq	16,210,612	399,410,964	4.70%
2024-07-05	23.14	23.73	22.93	23.64	22.92	qfq	4,419,151	102,821,328	2.03%
2024-07-04	23.64	23.95	22.67	23.17	22.46	qfq	7,573,799	174,571,769	-2.03%
2024-07-03	24.02	24.26	23.60	23.65	22.93	qfq	3,204,199	76,487,504	-2.07%
2024-07-02	24.60	24.68	24.00	24.15	23.41	qfq	3,049,482	73,890,768	-1.83%
2024-07-01	24.34	24.81	24.00	24.60	23.85	qfq	3,424,470	83,718,431	0.82%
2024-06-28	25.10	25.32	24.32	24.40	23.65	qfq	3,983,023	98,744,004	-2.87%
2024-06-27	25.84	25.84	25.00	25.12	24.35	qfq	3,810,482	96,214,401	-2.82%
2024-06-26	24.90	25.94	24.77	25.85	25.06	qfq	3,488,952	88,513,647	3.65%
2024-06-25	25.40	25.57	24.77	24.94	24.18	qfq	3,543,000	88,994,195	-1.69%
2024-06-24	26.46	26.59	25.21	25.37	24.59	qfq	5,263,200	134,783,848	-3.87%
2024-06-21	26.40	26.80	26.20	26.39	25.58	qfq	2,160,670	57,209,861	0.34%
2024-06-20	26.42	26.99	26.25	26.30	25.50	qfq	2,549,880	67,801,612	-0.87%
2024-06-19	27.20	27.33	26.50	26.53	25.72	qfq	3,099,374	82,894,424	-2.96%
2024-06-18	27.08	27.50	27.08	27.34	26.50	qfq	2,505,930	68,507,889	0.26%
2024-06-17	27.00	27.38	26.84	27.27	26.44	qfq	2,939,504	79,844,207	-0.26%
2024-06-14	27.39	27.45	26.66	27.34	26.50	qfq	5,993,138	161,397,215	-0.36%
2024-06-13	27.55	27.84	27.15	27.44	26.60	qfq	3,709,838	101,999,766	0.22%
2024-06-12	28.20	28.24	27.38	27.38	26.54	qfq	3,778,884	104,522,320	-2.63%
2024-06-11	27.36	28.20	27.12	28.12	27.26	qfq	3,303,248	91,694,153	2.25%
2024-06-07	27.87	28.07	27.44	27.50	26.66	qfq	3,194,796	88,341,740	-1.08%
2024-06-06	28.15	28.63	27.75	27.80	26.95	qfq	4,442,101	124,810,805	-1.24%
2024-06-05	27.55	28.68	27.50	28.15	27.29	qfq	4,676,190	132,154,926	0.64%
2024-06-04	27.21	28.02	27.17	27.97	26.73	qfq	3,872,348	107,210,058	2.08%
2024-06-03	27.80	27.97	27.14	27.40	26.18	qfq	4,053,510	111,039,362	-1.76%
2024-05-31	27.76	28.08	27.65	27.89	26.65	qfq	2,406,600	67,140,238	0.47%
2024-05-30	27.60	28.07	27.50	27.76	26.53	qfq	2,602,716	72,319,473	0.40%
2024-05-29	27.69	27.94	27.56	27.65	26.42	qfq	2,216,130	61,424,038	-0.22%
2024-05-28	27.92	28.15	27.64	27.71	26.48	qfq	2,702,500	75,272,568	-0.82%
2024-05-27	27.91	28.20	27.47	27.94	26.70	qfq	4,490,005	124,513,289	0.11%
2024-05-24	28.19	28.30	27.86	27.91	26.67	qfq	2,379,282	66,763,819	-1.34%
2024-05-23	28.51	28.70	28.15	28.29	27.04	qfq	3,315,160	94,141,057	-1.43%
2024-05-22	29.05	29.15	28.65	28.70	27.43	qfq	2,756,972	79,380,397	-0.69%
2024-05-21	28.76	29.10	28.54	28.90	27.62	qfq	2,876,298	83,098,862	0.10%
2024-05-20	28.91	29.13	28.71	28.87	27.59	qfq	4,490,930	129,683,540	-0.79%
2024-05-17	28.78	29.20	28.68	29.10	27.81	qfq	4,083,494	118,238,513	1.18%
2024-05-16	28.90	29.17	28.56	28.76	27.48	qfq	5,257,719	151,730,005	-0.03%
2024-05-15	29.38	29.50	28.71	28.77	27.49	qfq	4,450,648	128,976,528	-3.00%
2024-05-14	29.03	30.04	28.91	29.66	28.34	qfq	8,637,052	255,731,244	2.49%
2024-05-13	29.13	29.47	28.82	28.94	27.66	qfq	5,256,810	153,007,221	-0.55%
2024-05-10	29.42	29.84	28.97	29.10	27.81	qfq	5,808,780	169,888,551	-1.12%
2024-05-09	29.55	29.62	29.18	29.43	28.12	qfq	6,272,394	184,336,270	-0.61%
2024-05-08	29.98	30.48	29.40	29.61	28.30	qfq	9,548,264	283,942,212	-1.40%
2024-05-07	29.73	30.66	29.70	30.03	28.70	qfq	11,414,428	344,245,187	0.50%
2024-05-06	28.27	30.22	28.20	29.88	28.55	qfq	17,131,609	504,237,237	7.99%
2024-04-30	26.76	28.35	26.76	27.67	26.44	qfq	9,573,935	265,561,909	3.79%
2024-04-29	26.70	26.82	26.44	26.66	25.48	qfq	6,743,639	179,407,033	-0.15%
2024-04-26	26.67	27.01	26.46	26.70	25.52	qfq	6,668,571	178,330,575	-0.48%
2024-04-25	26.70	27.44	26.53	26.83	25.64	qfq	8,000,039	215,932,213	-0.26%
2024-04-24	25.95	26.97	25.80	26.90	25.71	qfq	11,734,892	311,360,585	4.55%
2024-04-23	25.10	26.14	24.73	25.73	24.59	qfq	12,785,440	326,545,687	0.94%
2024-04-22	22.79	25.61	22.70	25.49	24.36	qfq	17,016,918	418,541,775	15.34%
2024-04-19	22.05	22.36	21.92	22.10	21.12	qfq	3,592,762	79,283,937	-0.45%
2024-04-18	22.44	22.73	22.07	22.20	21.22	qfq	5,494,814	122,959,663	-1.38%
2024-04-17	22.90	23.18	22.10	22.51	21.51	qfq	6,762,469	152,441,926	-0.35%
2024-04-16	23.26	23.64	22.53	22.59	21.59	qfq	5,970,891	136,374,059	-4.08%
2024-04-15	23.56	24.29	23.13	23.55	22.51	qfq	4,021,566	95,160,310	-1.55%
2024-04-12	23.95	24.29	23.89	23.92	22.86	qfq	1,819,044	43,781,683	-0.13%
2024-04-11	24.30	24.50	23.82	23.95	22.89	qfq	3,043,356	73,217,032	-1.40%
2024-04-10	24.77	24.97	24.17	24.29	23.21	qfq	2,554,115	62,335,965	-1.82%
2024-04-09	24.42	24.85	24.06	24.74	23.64	qfq	2,874,600	70,753,533	1.31%
2024-04-08	25.75	25.75	24.33	24.42	23.34	qfq	6,075,850	149,952,590	-5.64%
2024-04-03	25.28	26.20	25.17	25.88	24.73	qfq	4,691,896	120,616,493	1.65%
2024-04-02	25.45	25.75	25.11	25.46	24.33	qfq	3,519,400	89,660,059	0.67%
2024-04-01	24.59	25.32	24.59	25.29	24.17	qfq	2,776,640	69,561,981	2.80%
2024-03-29	24.29	24.62	23.98	24.60	23.51	qfq	2,776,955	67,505,931	1.23%
2024-03-28	24.04	24.65	23.74	24.30	23.22	qfq	3,255,040	78,989,348	1.25%
2024-03-27	24.44	24.89	24.00	24.00	22.94	qfq	3,498,158	85,515,100	-1.44%
2024-03-26	24.90	25.22	24.18	24.35	23.27	qfq	4,330,427	106,035,627	-2.40%
2024-03-25	25.62	25.83	24.94	24.95	23.84	qfq	2,878,095	72,797,964	-2.54%
2024-03-22	26.36	26.44	25.46	25.60	24.46	qfq	3,381,340	87,185,539	-3.07%
2024-03-21	26.61	26.73	26.37	26.41	25.24	qfq	2,228,465	59,140,381	-0.53%
2024-03-20	26.49	26.90	26.12	26.55	25.37	qfq	3,057,925	80,999,817	0.84%
2024-03-19	26.85	26.98	26.31	26.33	25.16	qfq	2,903,088	77,337,110	-1.83%
2024-03-18	26.78	26.83	26.35	26.82	25.63	qfq	3,541,317	94,224,570	0.90%
2024-03-15	26.36	26.81	26.00	26.58	25.40	qfq	2,840,982	74,906,082	0.26%
2024-03-14	27.42	27.65	26.38	26.51	25.33	qfq	4,667,521	124,920,181	-2.50%
2024-03-13	27.10	27.32	26.81	27.19	25.98	qfq	2,471,544	66,848,039	0.26%
2024-03-12	27.28	27.58	27.00	27.12	25.92	qfq	2,780,822	75,679,864	-0.18%
2024-03-11	26.30	27.25	26.26	27.17	25.96	qfq	3,023,314	81,091,278	3.23%
2024-03-08	26.49	26.61	26.01	26.32	25.15	qfq	2,738,221	72,008,999	0.27%
2024-03-07	26.91	27.12	26.20	26.25	25.09	qfq	2,757,772	73,713,112	-2.23%
2024-03-06	27.20	27.21	26.52	26.85	25.66	qfq	3,258,400	87,623,573	-1.32%
2024-03-05	27.61	27.68	26.85	27.21	26.00	qfq	5,240,232	142,366,253	-1.70%
2024-03-04	27.30	28.15	27.09	27.68	26.45	qfq	6,979,221	193,136,965	2.22%
2024-03-01	27.16	27.26	26.69	27.08	25.88	qfq	4,818,719	129,976,872	0.04%
2024-02-29	25.63	27.10	25.51	27.07	25.87	qfq	5,828,010	155,132,307	3.76%
2024-02-28	26.92	27.68	26.04	26.09	24.93	qfq	5,415,412	146,129,187	-3.01%
2024-02-27	26.21	26.91	26.03	26.90	25.71	qfq	4,896,439	129,451,677	2.67%
2024-02-26	26.07	26.78	25.56	26.20	25.04	qfq	5,558,682	145,326,138	0.50%
2024-02-23	25.74	26.10	25.43	26.07	24.91	qfq	3,981,930	102,751,359	1.36%
2024-02-22	25.95	26.13	25.55	25.72	24.58	qfq	4,383,030	113,022,856	-0.89%
2024-02-21	26.16	26.74	25.88	25.95	24.80	qfq	3,300,461	86,701,670	-1.22%
2024-02-20	25.88	26.45	25.52	26.27	25.10	qfq	2,949,899	76,926,773	1.04%
2024-02-19	26.65	27.00	25.54	26.00	24.85	qfq	4,690,188	122,156,479	-1.40%
2024-02-08	25.47	28.15	25.21	26.37	25.20	qfq	7,347,216	199,296,428	3.57%
2024-02-07	24.78	25.85	24.53	25.46	24.33	qfq	6,646,250	168,538,498	2.33%
2024-02-06	21.97	24.96	21.51	24.88	23.78	qfq	7,785,414	181,976,592	14.02%
2024-02-05	22.90	23.23	20.52	21.82	20.85	qfq	8,120,462	177,699,730	-5.30%
2024-02-02	24.32	24.70	22.22	23.04	22.02	qfq	5,074,283	118,677,588	-5.26%
2024-02-01	24.09	24.60	23.73	24.32	23.24	qfq	3,739,377	90,430,492	0.91%
2024-01-31	24.96	25.01	23.81	24.10	23.03	qfq	3,874,740	94,303,145	-3.64%
2024-01-30	26.11	26.11	24.97	25.01	23.90	qfq	3,204,800	81,545,236	-3.66%
2024-01-29	27.30	27.50	25.91	25.96	24.81	qfq	3,649,450	96,080,383	-4.42%
2024-01-26	27.88	28.05	27.05	27.16	25.96	qfq	3,742,435	102,768,434	-2.97%
2024-01-25	26.98	27.99	26.52	27.99	26.75	qfq	3,554,091	97,049,488	3.71%
2024-01-24	26.85	27.31	26.08	26.99	25.79	qfq	4,900,975	130,543,962	0.52%
2024-01-23	27.26	27.40	26.84	26.85	25.66	qfq	2,745,990	74,356,658	-1.61%
2024-01-22	29.35	29.35	27.20	27.29	26.08	qfq	3,857,084	108,526,842	-6.86%
2024-01-19	29.09	29.60	28.66	29.30	28.00	qfq	3,961,574	116,122,153	0.86%
2024-01-18	28.65	29.15	28.40	29.05	27.76	qfq	4,000,638	115,168,328	0.94%
2024-01-17	29.35	29.65	28.78	28.78	27.50	qfq	2,750,805	80,508,240	-1.91%
2024-01-16	29.77	30.22	29.21	29.34	28.04	qfq	3,337,381	98,564,381	-1.54%
2024-01-15	29.20	30.25	29.02	29.80	28.48	qfq	4,087,358	121,750,639	1.50%
2024-01-12	29.34	29.69	29.23	29.36	28.06	qfq	1,467,886	43,284,682	-0.07%
2024-01-11	28.88	29.57	28.58	29.38	28.08	qfq	2,963,342	86,577,526	2.01%
2024-01-10	28.69	29.27	28.66	28.80	27.52	qfq	2,877,080	83,310,345	0.35%
2024-01-09	29.37	29.70	28.65	28.70	27.43	qfq	4,422,651	128,122,726	-2.41%
2024-01-08	30.03	30.10	29.21	29.41	28.11	qfq	3,504,503	103,579,021	-2.16%
2024-01-05	31.00	31.00	29.85	30.06	28.73	qfq	4,266,184	128,859,999	-0.30%
2024-01-04	29.48	30.28	29.45	30.15	28.81	qfq	3,110,204	93,132,593	2.03%
2024-01-03	29.47	29.94	29.30	29.55	28.24	qfq	3,062,473	90,430,209	-0.30%
2024-01-02	30.20	30.90	29.51	29.64	28.33	qfq	5,488,598	164,740,827	-1.76%
2023-12-29	30.02	31.27	29.95	30.17	28.83	qfq	5,977,857	182,816,301	-0.17%
2023-12-28	30.24	30.53	29.90	30.22	28.88	qfq	3,757,002	113,480,291	0.27%
2023-12-27	29.45	30.20	29.40	30.14	28.80	qfq	3,351,134	99,904,134	2.13%
2023-12-26	29.94	30.19	29.00	29.51	28.20	qfq	2,345,378	69,449,169	-0.97%
2023-12-25	29.38	29.86	29.23	29.80	28.48	qfq	2,782,254	82,378,587	1.43%
2023-12-22	30.19	30.22	29.14	29.38	28.08	qfq	4,261,970	126,087,004	-2.55%
2023-12-21	30.35	30.35	29.66	30.15	28.81	qfq	5,208,633	156,188,708	-0.66%
2023-12-20	30.60	30.90	30.28	30.35	29.00	qfq	2,644,292	80,733,886	-1.11%
2023-12-19	30.66	30.92	30.38	30.69	29.33	qfq	2,904,662	88,979,413	-0.03%
2023-12-18	30.74	31.26	30.49	30.70	29.34	qfq	4,574,825	141,068,363	-0.10%
2023-12-15	31.12	31.38	30.53	30.73	29.37	qfq	4,576,567	140,688,911	-1.28%
2023-12-14	31.50	31.75	31.06	31.13	29.75	qfq	3,679,341	115,347,069	-0.48%
2023-12-13	31.43	32.00	31.28	31.28	29.89	qfq	4,259,300	134,911,983	-0.82%
2023-12-12	31.90	31.98	30.73	31.54	30.14	qfq	6,446,484	201,953,305	-0.57%
2023-12-11	31.80	32.03	31.15	31.72	30.31	qfq	6,349,809	200,393,983	-0.72%
2023-12-08	31.08	32.64	30.68	31.95	30.53	qfq	16,250,798	517,119,508	2.54%
2023-12-07	30.58	31.67	30.15	31.16	29.78	qfq	12,798,474	396,767,436	2.64%
2023-12-06	30.80	30.82	30.08	30.36	29.01	qfq	8,601,667	261,314,545	-1.27%
2023-12-05	31.50	31.79	30.74	30.75	29.39	qfq	7,106,662	221,462,906	-2.94%
2023-12-04	31.49	32.40	31.00	31.68	30.27	qfq	12,886,744	411,498,213	0.70%
2023-12-01	30.46	31.61	30.46	31.46	30.06	qfq	10,245,711	319,427,597	3.18%
2023-11-30	30.30	30.84	30.09	30.49	29.14	qfq	8,655,665	263,486,079	-0.10%
2023-11-29	30.75	32.26	30.51	30.52	29.17	qfq	12,390,139	388,104,356	-2.37%
2023-11-28	30.15	31.54	30.15	31.26	29.87	qfq	12,456,636	386,554,769	2.16%
2023-11-27	29.51	30.79	29.51	30.60	29.24	qfq	16,110,410	486,396,461	1.80%
2023-11-24	30.18	31.31	29.52	30.06	28.73	qfq	19,842,064	600,623,720	0.33%
2023-11-23	27.89	30.15	27.88	29.96	28.63	qfq	18,739,605	549,002,672	7.46%
2023-11-22	27.92	28.09	27.86	27.88	26.64	qfq	4,613,500	128,972,763	-0.14%
2023-11-21	28.06	28.41	27.91	27.92	26.68	qfq	7,958,262	224,096,128	-0.89%
2023-11-20	26.78	28.38	26.69	28.17	26.92	qfq	11,524,433	319,604,850	5.62%
2023-11-17	26.30	26.76	26.27	26.67	25.49	qfq	2,939,800	77,926,317	1.41%
2023-11-16	26.71	26.86	26.27	26.30	25.13	qfq	3,242,138	85,791,719	-1.90%
2023-11-15	27.07	27.20	26.80	26.81	25.62	qfq	2,895,970	77,957,629	-0.37%
2023-11-14	26.93	27.09	26.67	26.91	25.72	qfq	3,508,213	94,496,374	0.11%
2023-11-13	27.04	27.16	26.65	26.88	25.69	qfq	3,024,716	81,074,175	-0.63%
2023-11-10	26.62	27.16	26.27	27.05	25.85	qfq	4,534,117	121,498,806	1.65%
2023-11-09	27.03	27.27	26.59	26.61	25.43	qfq	3,725,968	99,991,235	-1.55%
2023-11-08	26.48	27.33	26.48	27.03	25.83	qfq	7,051,676	191,110,210	2.00%
2023-11-07	26.35	26.59	26.16	26.50	25.32	qfq	3,250,640	86,011,268	0.57%
2023-11-06	25.95	26.55	25.95	26.35	25.18	qfq	3,091,977	81,559,729	1.66%
2023-11-03	26.01	26.19	25.87	25.92	24.77	qfq	2,419,960	62,929,320	-0.23%
2023-11-02	26.38	26.42	25.96	25.98	24.83	qfq	2,535,606	66,240,475	-1.22%
2023-11-01	26.42	26.50	25.95	26.30	25.13	qfq	4,245,519	111,335,414	-0.11%
2023-10-31	25.95	26.50	25.73	26.33	25.16	qfq	5,393,494	141,694,394	1.74%
2023-10-30	25.27	26.19	25.11	25.88	24.73	qfq	6,149,409	159,192,473	2.01%
2023-10-27	24.57	25.48	24.10	25.37	24.24	qfq	7,027,494	174,074,756	3.09%
2023-10-26	24.75	24.95	24.20	24.61	23.52	qfq	4,156,127	101,982,425	-2.19%
2023-10-25	24.77	25.60	24.77	25.16	24.04	qfq	4,769,589	119,984,606	1.57%
2023-10-24	24.37	24.89	24.13	24.77	23.67	qfq	2,435,202	59,819,770	1.72%
2023-10-23	24.53	24.80	24.14	24.35	23.27	qfq	2,424,792	59,144,308	-1.26%
2023-10-20	24.59	25.13	24.53	24.66	23.57	qfq	2,851,302	70,655,601	-0.48%
2023-10-19	25.19	25.31	24.78	24.78	23.68	qfq	2,432,149	60,843,882	-2.13%
2023-10-18	25.84	26.00	25.32	25.32	24.20	qfq	3,268,522	83,474,632	-2.62%
2023-10-17	26.01	26.20	25.66	26.00	24.85	qfq	3,222,499	83,299,316	-0.42%
2023-10-16	26.30	26.60	25.91	26.11	24.95	qfq	5,363,315	140,383,085	-0.91%
2023-10-13	25.85	26.35	25.70	26.35	25.18	qfq	6,126,060	160,112,621	2.01%
2023-10-12	25.85	26.25	25.63	25.83	24.68	qfq	3,535,130	91,549,064	0.19%
2023-10-11	25.22	26.18	25.12	25.78	24.64	qfq	6,111,890	158,171,116	2.38%
2023-10-10	25.38	25.50	25.02	25.18	24.06	qfq	2,641,742	66,534,913	-1.14%
2023-10-09	25.35	25.60	25.30	25.47	24.34	qfq	2,287,183	58,168,200	0.20%
2023-09-28	25.54	25.63	25.29	25.42	24.29	qfq	2,625,734	66,692,707	-0.08%
2023-09-27	24.89	25.65	24.89	25.44	24.31	qfq	4,151,554	105,589,534	1.76%
2023-09-26	25.29	25.39	24.94	25.00	23.89	qfq	1,923,469	48,277,666	-1.38%
2023-09-25	25.21	25.55	25.02	25.35	24.23	qfq	3,015,957	76,387,398	0.68%
2023-09-22	24.69	25.23	24.52	25.18	24.06	qfq	2,692,432	66,952,704	2.07%
2023-09-21	25.00	25.03	24.67	24.67	23.58	qfq	2,249,095	55,804,345	-1.52%
2023-09-20	25.32	25.44	25.05	25.05	23.94	qfq	2,082,854	52,480,754	-1.07%
2023-09-19	25.36	25.58	25.20	25.32	24.20	qfq	2,167,168	54,875,460	-0.12%
2023-09-18	25.17	25.45	25.05	25.35	24.23	qfq	2,698,600	68,330,440	0.72%
2023-09-15	24.90	25.45	24.73	25.17	24.05	qfq	3,702,723	93,264,626	1.21%
2023-09-14	24.79	25.00	24.62	24.87	23.77	qfq	2,036,994	50,487,448	0.24%
2023-09-13	25.15	25.18	24.60	24.81	23.71	qfq	2,372,118	58,957,868	-1.35%
2023-09-12	24.81	25.36	24.73	25.15	24.03	qfq	3,423,379	85,980,925	1.25%
2023-09-11	24.05	24.85	24.05	24.84	23.74	qfq	3,902,115	96,280,289	3.37%
2023-09-08	24.11	24.43	24.00	24.03	22.96	qfq	1,635,899	39,605,496	-0.70%
2023-09-07	24.59	24.69	24.20	24.20	23.13	qfq	2,299,700	56,057,415	-1.87%
2023-09-06	24.66	24.78	24.45	24.66	23.57	qfq	1,586,400	39,130,731	-0.16%
2023-09-05	24.85	24.93	24.61	24.70	23.60	qfq	1,722,629	42,598,796	-0.56%
2023-09-04	24.79	24.96	24.59	24.84	23.74	qfq	2,273,645	56,311,332	0.20%
2023-09-01	24.85	24.94	24.67	24.79	23.69	qfq	1,523,583	37,738,186	-0.24%
2023-08-31	24.76	24.97	24.36	24.85	23.75	qfq	2,782,124	68,610,516	0.28%
2023-08-30	24.51	25.07	24.51	24.78	23.68	qfq	4,387,139	108,978,670	0.69%
2023-08-29	24.05	24.70	23.87	24.61	23.52	qfq	4,543,772	111,089,941	2.93%
2023-08-28	24.80	24.90	23.88	23.91	22.85	qfq	5,364,368	130,957,223	1.70%
2023-08-25	24.16	24.27	23.45	23.51	22.47	qfq	3,471,110	82,640,114	-2.89%
2023-08-24	24.15	24.42	23.73	24.21	23.14	qfq	3,088,574	74,393,815	0.46%
2023-08-23	24.68	24.83	24.09	24.10	23.03	qfq	3,603,090	87,811,243	-2.78%
2023-08-22	25.02	25.29	24.46	24.79	23.69	qfq	4,553,409	112,577,263	-0.92%
2023-08-21	25.51	25.57	24.89	25.02	23.91	qfq	4,764,624	120,055,497	-2.00%
2023-08-18	26.16	26.50	25.53	25.53	24.40	qfq	5,604,971	145,236,261	-2.18%
2023-08-17	26.65	26.84	26.01	26.10	24.94	qfq	7,442,596	195,108,077	-3.01%
2023-08-16	25.80	27.79	25.80	26.91	25.72	qfq	12,263,090	332,377,009	3.90%
2023-08-15	25.96	26.20	25.68	25.90	24.75	qfq	2,616,275	67,775,064	-0.50%
2023-08-14	26.41	26.54	25.71	26.03	24.88	qfq	3,557,311	92,507,540	-1.44%
2023-08-11	26.48	26.94	26.40	26.41	25.24	qfq	3,715,864	99,081,193	-0.19%
2023-08-10	26.55	26.65	26.37	26.46	25.29	qfq	2,405,988	63,673,922	-0.34%
2023-08-09	25.68	26.78	25.68	26.55	25.37	qfq	6,407,528	169,128,229	2.63%
2023-08-08	25.60	26.01	25.34	25.87	24.72	qfq	3,911,645	100,493,333	0.74%
2023-08-07	26.41	26.41	25.56	25.68	24.54	qfq	6,012,856	154,663,840	-2.73%
2023-08-04	26.60	26.73	26.36	26.40	25.23	qfq	3,184,409	84,320,301	-0.56%
2023-08-03	26.27	26.59	26.20	26.55	25.37	qfq	4,145,443	109,491,150	1.10%
2023-08-02	26.60	26.64	26.23	26.26	25.10	qfq	3,599,774	94,949,144	-1.43%
2023-08-01	26.99	26.99	26.56	26.64	25.46	qfq	3,810,251	101,812,081	-1.30%
2023-07-31	27.08	27.55	26.88	26.99	25.79	qfq	4,250,870	115,208,561	-0.30%
2023-07-28	27.00	27.09	26.60	27.07	25.87	qfq	3,795,884	101,891,561	0.04%
2023-07-27	27.19	27.35	27.01	27.06	25.86	qfq	2,161,766	58,765,127	-0.44%
2023-07-26	27.17	27.32	27.02	27.18	25.97	qfq	2,853,584	77,542,168	0.04%
2023-07-25	27.01	27.23	26.93	27.17	25.96	qfq	2,998,065	81,126,545	0.85%
2023-07-24	27.00	27.19	26.81	26.94	25.75	qfq	1,859,300	50,234,144	-0.48%
2023-07-21	26.52	27.18	26.52	27.07	25.87	qfq	4,264,034	114,782,466	1.96%
2023-07-20	26.69	26.94	26.55	26.55	25.37	qfq	2,750,674	73,575,976	-0.75%
2023-07-19	26.81	26.99	26.65	26.75	25.56	qfq	1,866,592	49,991,244	-0.45%
2023-07-18	26.75	26.98	26.60	26.87	25.68	qfq	1,824,885	48,891,845	0.56%