SECURITY DETAIL · RAW DATA

天坛生物600161.SH

ASSECNYSTOCK

最近收盘价12.522026-07-17

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）21,065,165

成交额（元）267,433,863

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-09-19	2025-09-25	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-20	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-20	bonus_share	—	—	0.2	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	12.89	13.00	12.52	12.52	12.52	qfq	21,065,165	267,433,863	-3.32%
2026-07-16	12.55	13.00	12.46	12.95	12.95	qfq	26,910,004	343,896,383	2.86%
2026-07-15	12.15	12.72	12.12	12.59	12.59	qfq	24,857,767	311,974,020	2.19%
2026-07-14	12.12	12.43	12.00	12.32	12.32	qfq	19,233,203	236,372,710	1.99%
2026-07-13	12.14	12.25	12.00	12.08	12.08	qfq	13,725,728	166,058,402	0.00%
2026-07-10	11.82	12.20	11.63	12.08	12.08	qfq	17,509,692	210,532,430	2.29%
2026-07-09	11.80	12.01	11.65	11.81	11.81	qfq	9,822,827	116,036,110	-0.42%
2026-07-08	11.89	12.05	11.74	11.86	11.86	qfq	9,731,448	115,444,768	0.17%
2026-07-07	12.31	12.32	11.82	11.84	11.84	qfq	13,603,300	163,292,998	-4.21%
2026-07-06	12.15	12.45	12.08	12.36	12.36	qfq	17,096,726	210,681,619	1.48%
2026-07-03	12.00	12.25	11.98	12.18	12.18	qfq	17,390,944	211,028,247	1.25%
2026-07-02	11.96	12.18	11.86	12.03	12.03	qfq	19,303,951	232,020,885	0.67%
2026-07-01	11.58	12.02	11.40	11.95	11.95	qfq	18,026,647	213,425,682	3.20%
2026-06-30	11.82	11.83	11.42	11.58	11.58	qfq	13,404,634	155,231,574	-2.03%
2026-06-29	11.41	11.88	11.12	11.82	11.82	qfq	21,162,668	246,350,380	3.59%
2026-06-26	11.77	11.84	11.40	11.41	11.41	qfq	12,497,347	143,930,628	-3.39%
2026-06-25	11.88	11.92	11.58	11.81	11.81	qfq	13,549,995	159,266,620	-1.34%
2026-06-24	12.27	12.46	11.97	11.97	11.97	qfq	13,458,689	164,270,622	-2.21%
2026-06-23	12.01	12.52	11.96	12.24	12.24	qfq	17,049,363	209,926,470	1.49%
2026-06-22	12.30	12.30	11.78	12.06	12.06	qfq	19,286,377	230,178,187	-2.03%
2026-06-18	12.30	12.55	12.18	12.31	12.31	qfq	11,048,743	136,529,256	-0.08%
2026-06-17	12.49	12.50	12.28	12.32	12.32	qfq	9,826,893	121,432,785	-1.12%
2026-06-16	12.71	12.72	12.46	12.46	12.46	qfq	10,211,980	128,218,673	-1.97%
2026-06-15	12.66	13.08	12.54	12.71	12.71	qfq	21,436,178	273,767,839	-1.24%
2026-06-12	12.37	12.87	12.12	12.87	12.87	qfq	35,823,445	447,647,931	4.13%
2026-06-11	12.72	12.82	12.34	12.36	12.36	qfq	16,180,647	201,967,133	-3.66%
2026-06-10	12.76	13.04	12.67	12.83	12.83	qfq	11,348,586	145,733,492	0.39%
2026-06-09	12.78	12.97	12.68	12.78	12.78	qfq	8,664,653	111,240,587	0.71%
2026-06-08	12.83	12.95	12.64	12.69	12.69	qfq	8,599,151	109,648,415	-2.16%
2026-06-05	12.95	13.10	12.83	12.97	12.97	qfq	9,436,118	122,492,756	0.70%
2026-06-04	13.13	13.18	12.79	12.88	12.88	qfq	11,247,016	145,215,080	-1.90%
2026-06-03	13.21	13.23	13.03	13.13	13.13	qfq	8,518,203	111,702,257	-0.91%
2026-06-02	13.42	13.49	13.23	13.25	13.25	qfq	8,350,975	111,373,689	-1.63%
2026-06-01	13.56	13.56	13.28	13.47	13.47	qfq	11,101,824	148,832,300	-0.59%
2026-05-29	13.08	13.74	13.08	13.55	13.55	qfq	20,259,693	274,222,296	3.67%
2026-05-28	13.11	13.26	13.01	13.07	13.07	qfq	5,533,935	72,652,508	-0.53%
2026-05-27	13.27	13.31	13.01	13.14	13.14	qfq	7,909,581	103,831,178	-0.98%
2026-05-26	13.31	13.43	13.16	13.27	13.27	qfq	7,901,741	104,854,930	-0.90%
2026-05-25	13.21	13.57	13.20	13.39	13.39	qfq	9,792,937	131,226,446	1.06%
2026-05-22	13.47	13.47	13.21	13.25	13.25	qfq	10,975,708	145,742,286	-2.86%
2026-05-21	13.22	13.95	13.15	13.64	13.64	qfq	19,914,849	268,720,040	3.26%
2026-05-20	13.49	13.50	13.19	13.21	13.21	qfq	8,070,039	107,099,637	-2.08%
2026-05-19	13.48	13.65	13.43	13.49	13.49	qfq	6,795,571	91,879,531	-0.22%
2026-05-18	13.78	13.78	13.44	13.52	13.52	qfq	11,080,629	149,912,030	-1.89%
2026-05-15	14.06	14.13	13.78	13.78	13.78	qfq	11,408,786	158,678,217	-1.99%
2026-05-14	14.17	14.30	14.05	14.06	14.06	qfq	9,499,733	134,252,389	-0.71%
2026-05-13	14.35	14.40	14.14	14.16	14.16	qfq	8,909,932	126,604,857	-1.26%
2026-05-12	14.50	14.52	14.32	14.34	14.34	qfq	9,815,222	141,121,328	-1.65%
2026-05-11	14.44	14.63	14.23	14.58	14.58	qfq	15,387,390	222,217,431	1.60%
2026-05-08	14.13	14.43	14.10	14.35	14.35	qfq	11,011,392	157,411,236	1.49%
2026-05-07	14.17	14.22	14.04	14.14	14.14	qfq	10,041,851	141,546,247	-0.35%
2026-05-06	14.30	14.32	14.15	14.19	14.19	qfq	9,744,969	138,507,288	-0.49%
2026-04-30	14.35	14.39	14.23	14.26	14.26	qfq	8,824,828	126,094,124	-1.31%
2026-04-29	14.36	14.48	14.30	14.45	14.45	qfq	5,505,446	79,428,150	0.63%
2026-04-28	14.46	14.57	14.32	14.36	14.36	qfq	7,576,824	109,351,695	-0.83%
2026-04-27	14.76	14.76	14.45	14.48	14.48	qfq	13,026,421	189,442,501	-2.69%
2026-04-24	14.83	14.95	14.75	14.88	14.88	qfq	5,601,249	83,085,753	-0.13%
2026-04-23	14.98	15.00	14.88	14.90	14.90	qfq	5,931,449	88,544,692	-0.60%
2026-04-22	15.06	15.06	14.98	14.99	14.99	qfq	4,645,887	69,700,108	-0.53%
2026-04-21	15.03	15.16	14.98	15.07	15.07	qfq	5,348,918	80,473,377	0.07%
2026-04-20	15.20	15.20	15.02	15.06	15.06	qfq	7,007,633	105,520,764	-0.79%
2026-04-17	15.33	15.33	15.10	15.18	15.18	qfq	10,209,719	155,114,079	-1.49%
2026-04-16	14.97	15.67	14.87	15.41	15.41	qfq	19,919,520	305,220,881	2.87%
2026-04-15	14.79	15.08	14.76	14.98	14.98	qfq	13,137,226	196,299,020	1.56%
2026-04-14	14.78	14.80	14.60	14.75	14.75	qfq	10,490,118	153,759,450	-0.20%
2026-04-13	14.84	15.00	14.50	14.78	14.78	qfq	20,572,366	302,257,990	-0.81%
2026-04-10	14.84	15.05	14.83	14.90	14.90	qfq	7,940,700	118,600,905	0.61%
2026-04-09	14.95	15.06	14.79	14.81	14.81	qfq	8,798,834	130,931,206	-1.53%
2026-04-08	14.87	15.05	14.87	15.04	15.04	qfq	8,516,822	127,488,379	1.90%
2026-04-07	14.83	14.87	14.71	14.76	14.76	qfq	5,844,762	86,375,648	-0.47%
2026-04-03	15.20	15.28	14.81	14.83	14.83	qfq	10,074,654	150,772,238	-2.75%
2026-04-02	15.37	15.42	15.20	15.25	15.25	qfq	8,373,572	128,154,546	-0.78%
2026-04-01	15.17	15.38	15.09	15.37	15.37	qfq	9,228,057	140,880,453	1.72%
2026-03-31	15.20	15.34	15.07	15.11	15.11	qfq	7,161,124	108,891,770	-0.59%
2026-03-30	15.07	15.26	14.97	15.20	15.20	qfq	8,667,962	131,309,702	0.60%
2026-03-27	14.86	15.12	14.80	15.11	15.11	qfq	6,954,980	104,497,905	1.00%
2026-03-26	15.12	15.21	14.91	14.96	14.96	qfq	6,156,335	92,670,402	-1.06%
2026-03-25	15.09	15.14	15.01	15.12	15.12	qfq	5,677,683	85,677,100	0.53%
2026-03-24	14.94	15.05	14.83	15.04	15.04	qfq	6,733,746	100,719,271	1.69%
2026-03-23	15.40	15.40	14.71	14.79	14.79	qfq	16,075,784	241,198,284	-4.64%
2026-03-20	15.83	15.93	15.51	15.51	15.51	qfq	8,540,204	133,911,347	-2.02%
2026-03-19	15.75	16.00	15.70	15.83	15.83	qfq	7,588,037	120,007,303	-0.25%
2026-03-18	15.99	16.03	15.75	15.87	15.87	qfq	7,134,069	112,925,825	-0.75%
2026-03-17	16.05	16.17	15.99	15.99	15.99	qfq	7,580,185	121,881,478	-0.37%
2026-03-16	16.03	16.17	16.02	16.05	16.05	qfq	7,208,485	115,902,829	0.06%
2026-03-13	16.05	16.18	16.03	16.04	16.04	qfq	5,733,949	92,338,840	-0.43%
2026-03-12	16.07	16.12	16.01	16.11	16.11	qfq	5,830,140	93,623,357	0.12%
2026-03-11	16.07	16.17	15.97	16.09	16.09	qfq	6,778,143	108,945,380	0.12%
2026-03-10	16.05	16.10	15.99	16.07	16.07	qfq	6,972,454	111,795,252	0.37%
2026-03-09	15.82	16.13	15.74	16.01	16.01	qfq	14,231,224	227,861,951	0.82%
2026-03-06	15.60	15.91	15.52	15.88	15.88	qfq	8,529,490	134,681,851	1.53%
2026-03-05	15.65	15.74	15.50	15.64	15.64	qfq	7,553,314	118,127,173	0.39%
2026-03-04	15.85	15.89	15.40	15.58	15.58	qfq	17,985,107	280,886,895	-2.32%
2026-03-03	16.32	16.43	15.91	15.95	15.95	qfq	17,447,805	281,780,661	-2.63%
2026-03-02	16.31	16.48	16.26	16.38	16.38	qfq	12,314,217	201,828,831	0.43%
2026-02-27	16.54	16.55	16.31	16.31	16.31	qfq	15,647,878	256,493,912	-1.57%
2026-02-26	16.57	16.65	16.44	16.57	16.57	qfq	6,370,489	105,342,173	0.18%
2026-02-25	16.38	16.58	16.36	16.54	16.54	qfq	7,567,222	124,974,087	1.04%
2026-02-24	16.30	16.39	16.29	16.37	16.37	qfq	4,707,607	76,973,143	0.43%
2026-02-13	16.31	16.42	16.25	16.30	16.30	qfq	7,117,307	116,141,636	-0.24%
2026-02-12	16.43	16.46	16.32	16.34	16.34	qfq	6,529,284	106,804,123	-0.67%
2026-02-11	16.51	16.55	16.43	16.45	16.45	qfq	5,636,458	92,909,251	-0.30%
2026-02-10	16.57	16.57	16.46	16.50	16.50	qfq	7,480,847	123,429,500	-0.42%
2026-02-09	16.59	16.63	16.53	16.57	16.57	qfq	5,716,700	94,694,340	0.24%
2026-02-06	16.64	16.67	16.52	16.53	16.53	qfq	6,476,604	107,401,727	-0.72%
2026-02-05	16.47	16.74	16.46	16.65	16.65	qfq	10,338,930	171,926,999	0.91%
2026-02-04	16.41	16.50	16.33	16.50	16.50	qfq	7,873,322	129,286,218	0.49%
2026-02-03	16.41	16.50	16.31	16.42	16.42	qfq	7,376,427	120,962,145	0.31%
2026-02-02	16.64	16.69	16.36	16.37	16.37	qfq	10,393,410	171,895,266	-1.68%
2026-01-30	16.75	16.86	16.59	16.65	16.65	qfq	11,666,743	194,891,360	-0.83%
2026-01-29	16.69	16.79	16.55	16.79	16.79	qfq	15,158,493	252,587,236	0.42%
2026-01-28	17.02	17.09	16.70	16.72	16.72	qfq	19,958,248	335,441,700	-2.11%
2026-01-27	17.42	17.42	16.92	17.08	17.08	qfq	20,650,889	352,552,418	-1.95%
2026-01-26	16.78	17.47	16.71	17.42	17.42	qfq	36,756,369	631,399,359	4.00%
2026-01-23	16.65	16.82	16.65	16.75	16.75	qfq	10,744,441	179,891,782	0.48%
2026-01-22	16.70	16.79	16.60	16.67	16.67	qfq	8,660,786	144,470,226	-0.18%
2026-01-21	16.90	16.93	16.66	16.70	16.70	qfq	12,652,168	212,446,706	-1.36%
2026-01-20	16.83	17.05	16.83	16.93	16.93	qfq	9,328,815	158,110,392	0.53%
2026-01-19	16.80	16.94	16.75	16.84	16.84	qfq	7,996,318	134,854,644	-0.06%
2026-01-16	17.10	17.16	16.82	16.85	16.85	qfq	11,036,779	187,088,848	-1.35%
2026-01-15	17.05	17.29	16.91	17.08	17.08	qfq	12,823,497	218,812,543	-0.18%
2026-01-14	17.26	17.42	17.03	17.11	17.11	qfq	16,926,148	292,048,367	-0.87%
2026-01-13	17.09	17.58	17.00	17.26	17.26	qfq	20,584,460	356,441,940	1.05%
2026-01-12	17.07	17.11	16.94	17.08	17.08	qfq	12,704,238	216,582,065	0.18%
2026-01-09	16.93	17.12	16.88	17.05	17.05	qfq	10,270,277	174,857,083	0.83%
2026-01-08	16.72	16.94	16.72	16.91	16.91	qfq	9,231,365	155,898,499	0.71%
2026-01-07	16.87	16.98	16.75	16.79	16.79	qfq	10,773,363	181,592,960	-0.42%
2026-01-06	16.66	16.94	16.63	16.86	16.86	qfq	11,674,676	196,262,989	1.20%
2026-01-05	16.33	16.66	16.31	16.66	16.66	qfq	10,948,960	181,273,444	1.96%
2025-12-31	16.46	16.53	16.32	16.34	16.34	qfq	8,039,391	131,695,476	-0.73%
2025-12-30	16.56	16.60	16.43	16.46	16.46	qfq	5,356,348	88,358,607	-0.78%
2025-12-29	16.66	16.73	16.52	16.59	16.59	qfq	7,013,710	116,502,908	-0.54%
2025-12-26	16.58	16.75	16.54	16.68	16.68	qfq	7,921,160	131,835,211	0.48%
2025-12-25	16.53	16.63	16.47	16.60	16.60	qfq	7,723,984	127,938,411	0.00%
2025-12-24	16.10	16.83	16.06	16.60	16.60	qfq	23,895,012	396,541,917	2.91%
2025-12-23	16.45	16.49	16.12	16.13	16.13	qfq	11,481,873	186,489,039	-1.95%
2025-12-22	16.43	16.48	16.37	16.45	16.45	qfq	5,376,068	88,412,143	0.06%
2025-12-19	16.29	16.50	16.28	16.44	16.44	qfq	7,913,117	129,986,515	0.86%
2025-12-18	16.30	16.35	16.24	16.30	16.30	qfq	5,162,422	84,151,900	-0.06%
2025-12-17	16.16	16.33	16.10	16.31	16.31	qfq	7,576,066	122,883,671	0.80%
2025-12-16	16.35	16.44	16.16	16.18	16.18	qfq	9,000,056	146,331,771	-0.43%
2025-12-15	16.29	16.34	16.14	16.25	16.25	qfq	9,537,400	154,742,292	-0.55%
2025-12-12	16.67	16.70	16.28	16.34	16.34	qfq	26,498,330	433,845,565	-1.98%
2025-12-11	17.01	17.03	16.65	16.67	16.67	qfq	12,580,597	210,985,601	-1.94%
2025-12-10	16.99	17.06	16.90	17.00	17.00	qfq	6,410,020	108,837,158	0.00%
2025-12-09	17.15	17.27	17.00	17.00	17.00	qfq	7,527,121	128,745,163	-0.82%
2025-12-08	17.12	17.18	17.09	17.14	17.14	qfq	5,454,925	93,551,268	0.23%
2025-12-05	17.00	17.11	16.86	17.10	17.10	qfq	7,344,592	124,766,692	0.59%
2025-12-04	17.16	17.17	16.99	17.00	17.00	qfq	6,352,725	108,217,013	-0.93%
2025-12-03	17.11	17.20	16.99	17.16	17.16	qfq	8,344,982	142,515,707	0.18%
2025-12-02	17.36	17.38	17.11	17.13	17.13	qfq	8,939,144	153,525,193	-1.50%
2025-12-01	17.28	17.43	17.22	17.39	17.39	qfq	7,165,430	124,374,227	0.58%
2025-11-28	17.43	17.44	17.18	17.29	17.29	qfq	8,524,542	147,152,170	-0.86%
2025-11-27	17.57	17.60	17.42	17.44	17.44	qfq	6,326,875	110,611,338	-0.97%
2025-11-26	17.66	17.75	17.61	17.61	17.61	qfq	5,323,134	94,064,213	-0.45%
2025-11-25	17.64	17.75	17.51	17.69	17.69	qfq	6,024,770	106,537,922	0.17%
2025-11-24	17.70	17.71	17.47	17.66	17.66	qfq	8,767,483	154,115,484	0.28%
2025-11-21	18.00	18.04	17.59	17.61	17.61	qfq	12,461,187	221,150,853	-2.28%
2025-11-20	18.09	18.17	18.01	18.02	18.02	qfq	6,582,850	118,889,224	-0.39%
2025-11-19	18.27	18.32	18.04	18.09	18.09	qfq	8,913,375	161,832,488	-0.93%
2025-11-18	18.35	18.38	18.25	18.26	18.26	qfq	6,619,731	121,220,143	-0.44%
2025-11-17	18.62	18.62	18.34	18.34	18.34	qfq	10,744,607	198,004,045	-1.34%
2025-11-14	18.47	18.65	18.46	18.59	18.59	qfq	8,951,205	166,346,301	0.38%
2025-11-13	18.54	18.55	18.45	18.52	18.52	qfq	6,533,606	120,890,839	-0.11%
2025-11-12	18.65	18.68	18.47	18.54	18.54	qfq	8,420,044	156,353,181	-0.54%
2025-11-11	18.62	18.67	18.52	18.64	18.64	qfq	7,835,125	145,636,169	0.11%
2025-11-10	18.46	18.69	18.43	18.62	18.62	qfq	11,453,872	212,727,778	1.09%
2025-11-07	18.40	18.45	18.37	18.42	18.42	qfq	6,741,974	124,148,092	0.11%
2025-11-06	18.44	18.50	18.33	18.40	18.40	qfq	8,190,480	150,803,789	-0.22%
2025-11-05	18.45	18.49	18.37	18.44	18.44	qfq	5,806,430	106,979,348	-0.32%
2025-11-04	18.45	18.54	18.39	18.50	18.50	qfq	8,994,488	166,024,180	0.16%
2025-11-03	18.43	18.48	18.32	18.47	18.47	qfq	6,369,070	117,373,381	0.22%
2025-10-31	18.33	18.45	18.29	18.43	18.43	qfq	7,638,614	140,654,371	0.55%
2025-10-30	18.28	18.40	18.21	18.33	18.33	qfq	9,615,142	176,193,936	0.05%
2025-10-29	18.58	18.59	18.20	18.32	18.32	qfq	20,164,717	369,133,007	-1.40%
2025-10-28	18.72	18.72	18.53	18.58	18.58	qfq	15,308,445	284,576,673	-1.01%
2025-10-27	18.55	18.81	18.47	18.77	18.77	qfq	26,911,092	502,381,303	-1.68%
2025-10-24	19.14	19.19	19.06	19.09	19.09	qfq	6,811,009	130,208,685	-0.26%
2025-10-23	19.06	19.14	19.02	19.14	19.14	qfq	6,162,476	117,485,194	0.05%
2025-10-22	19.05	19.19	19.00	19.13	19.13	qfq	6,021,316	115,127,828	0.26%
2025-10-21	19.01	19.12	18.96	19.08	19.08	qfq	6,786,115	129,302,357	0.42%
2025-10-20	19.04	19.09	18.95	19.00	19.00	qfq	6,247,788	118,739,753	-0.16%
2025-10-17	19.12	19.22	19.01	19.03	19.03	qfq	9,052,303	172,964,905	-0.68%
2025-10-16	19.24	19.27	19.12	19.16	19.16	qfq	8,338,402	159,977,428	-0.10%
2025-10-15	19.15	19.25	19.13	19.18	19.18	qfq	9,132,288	175,148,533	0.00%
2025-10-14	19.18	19.34	19.11	19.18	19.18	qfq	12,099,129	232,428,931	-0.05%
2025-10-13	19.20	19.25	19.06	19.19	19.19	qfq	11,497,993	220,517,627	-0.88%
2025-10-10	19.29	19.38	19.21	19.36	19.36	qfq	10,927,725	211,005,175	0.41%
2025-10-09	19.13	19.31	19.01	19.28	19.28	qfq	13,089,447	250,373,065	1.05%
2025-09-30	19.17	19.19	19.02	19.08	19.08	qfq	11,067,912	211,216,280	-0.63%
2025-09-29	19.02	19.26	18.86	19.20	19.20	qfq	9,898,368	188,956,832	0.95%
2025-09-26	18.97	19.13	18.88	19.02	19.02	qfq	8,673,007	165,089,778	0.11%
2025-09-25	19.10	19.16	18.98	19.00	19.00	qfq	9,475,755	180,561,504	-1.30%
2025-09-24	19.08	19.30	19.05	19.25	19.10	qfq	7,910,808	151,997,958	0.89%
2025-09-23	19.30	19.31	18.92	19.08	18.93	qfq	13,031,634	248,405,320	-1.14%
2025-09-22	19.40	19.44	19.21	19.30	19.15	qfq	7,825,670	150,967,788	-0.36%
2025-09-19	19.50	19.58	19.33	19.37	19.22	qfq	10,079,228	195,674,301	-1.07%
2025-09-18	19.58	19.75	19.44	19.58	19.43	qfq	15,014,555	293,984,719	-0.05%
2025-09-17	19.57	19.59	19.42	19.59	19.44	qfq	8,307,254	162,020,564	0.26%
2025-09-16	19.53	19.61	19.36	19.54	19.39	qfq	12,080,602	235,409,281	0.15%
2025-09-15	19.73	19.73	19.50	19.51	19.36	qfq	14,402,147	281,936,137	-1.12%
2025-09-12	19.87	19.93	19.69	19.73	19.58	qfq	12,379,136	244,779,930	-0.70%
2025-09-11	19.81	19.92	19.68	19.87	19.72	qfq	13,633,070	269,708,393	0.05%
2025-09-10	20.05	20.05	19.80	19.86	19.71	qfq	7,552,045	150,247,218	-0.80%
2025-09-09	20.15	20.17	19.91	20.02	19.86	qfq	9,261,928	185,358,736	-0.60%
2025-09-08	19.80	20.17	19.78	20.14	19.98	qfq	14,973,191	299,627,549	1.67%
2025-09-05	19.72	19.85	19.68	19.81	19.66	qfq	12,212,106	241,373,576	0.46%
2025-09-04	19.85	19.90	19.55	19.72	19.57	qfq	14,085,603	278,054,773	-0.55%
2025-09-03	20.05	20.13	19.82	19.83	19.68	qfq	13,531,044	269,766,203	-1.00%
2025-09-02	20.08	20.26	19.90	20.03	19.87	qfq	15,895,812	318,730,508	-0.35%
2025-09-01	19.99	20.18	19.96	20.10	19.94	qfq	15,079,581	302,667,792	0.25%
2025-08-29	20.14	20.23	20.00	20.05	19.89	qfq	14,548,029	292,480,535	-0.45%
2025-08-28	20.19	20.32	19.83	20.14	19.98	qfq	19,828,414	397,990,038	-0.40%
2025-08-27	20.60	20.65	20.22	20.22	20.06	qfq	20,905,554	427,337,876	-1.94%
2025-08-26	20.67	20.77	20.56	20.62	20.46	qfq	18,520,495	382,882,616	-0.05%
2025-08-25	20.54	20.68	20.46	20.63	20.47	qfq	21,114,123	434,437,323	0.59%
2025-08-22	20.64	20.65	20.36	20.51	20.35	qfq	18,666,454	381,582,234	-0.44%
2025-08-21	20.42	20.68	20.42	20.60	20.44	qfq	23,814,251	489,733,236	0.98%
2025-08-20	20.24	20.40	20.11	20.40	20.24	qfq	14,522,257	294,766,796	0.59%
2025-08-19	20.29	20.43	20.24	20.28	20.12	qfq	16,229,670	329,828,612	-0.10%
2025-08-18	20.25	20.35	20.19	20.30	20.14	qfq	19,991,979	405,367,622	0.20%
2025-08-15	20.09	20.27	20.05	20.26	20.10	qfq	13,900,045	280,783,696	0.70%
2025-08-14	20.49	20.52	20.12	20.12	19.96	qfq	19,996,032	406,293,140	-1.76%
2025-08-13	20.46	20.56	20.36	20.48	20.32	qfq	19,277,894	394,273,707	0.15%
2025-08-12	20.50	20.66	20.32	20.45	20.29	qfq	18,853,551	385,781,509	-0.10%
2025-08-11	20.43	20.49	20.28	20.47	20.31	qfq	19,232,280	392,531,871	0.20%
2025-08-08	20.45	20.54	20.26	20.43	20.27	qfq	18,161,861	370,625,467	-0.39%
2025-08-07	20.40	20.64	20.33	20.51	20.35	qfq	24,839,210	508,776,668	-0.10%
2025-08-06	20.74	21.12	20.51	20.53	20.37	qfq	43,968,950	907,127,893	-2.52%
2025-08-05	21.11	21.55	20.69	21.06	20.90	qfq	81,208,048	1,717,123,358	0.91%
2025-08-04	20.00	22.08	19.68	20.87	20.71	qfq	84,466,742	1,782,450,502	3.99%
2025-08-01	20.02	20.44	20.00	20.07	19.91	qfq	15,794,241	319,327,915	0.25%
2025-07-31	20.33	20.55	19.98	20.02	19.86	qfq	17,883,137	361,313,692	-1.57%
2025-07-30	20.08	20.63	20.02	20.34	20.18	qfq	25,369,612	515,958,809	1.04%
2025-07-29	20.02	20.18	19.88	20.13	19.97	qfq	14,117,919	282,604,619	0.30%
2025-07-28	20.23	20.34	20.01	20.07	19.91	qfq	17,556,269	352,953,723	-0.74%
2025-07-25	20.65	20.66	20.18	20.22	20.06	qfq	23,349,260	475,954,344	-2.27%
2025-07-24	19.98	20.90	19.98	20.69	20.53	qfq	37,879,793	776,475,047	3.71%
2025-07-23	19.93	20.25	19.90	19.95	19.79	qfq	21,959,691	441,814,141	0.05%
2025-07-22	19.82	20.03	19.79	19.94	19.78	qfq	16,358,977	325,552,035	0.61%
2025-07-21	19.89	19.91	19.75	19.82	19.67	qfq	11,971,880	237,136,442	-0.35%
2025-07-18	19.76	19.90	19.67	19.89	19.74	qfq	13,730,971	271,672,288	0.81%
2025-07-17	19.71	19.81	19.58	19.73	19.58	qfq	11,505,014	226,342,897	0.10%
2025-07-16	19.54	19.72	19.54	19.71	19.56	qfq	10,567,481	207,544,898	0.87%
2025-07-15	19.82	19.85	19.46	19.54	19.39	qfq	12,634,221	247,871,977	-1.41%
2025-07-14	19.63	19.96	19.54	19.82	19.67	qfq	16,487,880	326,505,240	0.81%
2025-07-11	19.69	19.70	19.60	19.66	19.51	qfq	12,941,186	254,365,146	-0.20%
2025-07-10	19.71	19.75	19.63	19.70	19.55	qfq	10,340,328	203,507,845	0.05%
2025-07-09	19.71	19.92	19.67	19.69	19.54	qfq	15,854,657	313,819,704	0.10%
2025-07-08	19.76	19.80	19.51	19.67	19.52	qfq	17,942,041	352,237,768	-0.61%
2025-07-07	19.51	20.21	19.51	19.79	19.64	qfq	30,613,793	610,579,674	2.01%
2025-07-04	19.40	19.55	19.34	19.40	19.25	qfq	10,949,153	212,614,215	-0.61%
2025-07-03	19.23	19.72	19.20	19.52	19.37	qfq	27,730,192	542,320,734	1.61%
2025-07-02	19.23	19.27	19.15	19.21	19.06	qfq	7,920,056	152,057,033	-0.10%
2025-07-01	19.23	19.25	19.13	19.23	19.08	qfq	7,340,388	141,002,168	0.21%
2025-06-30	19.18	19.24	19.13	19.19	19.04	qfq	7,771,070	149,123,392	0.05%
2025-06-27	19.29	19.32	19.18	19.18	19.03	qfq	9,188,261	176,703,291	-0.62%
2025-06-26	19.26	19.32	19.19	19.30	19.15	qfq	9,784,625	188,551,829	0.26%
2025-06-25	19.29	19.32	19.10	19.25	19.10	qfq	12,080,626	231,648,613	-0.16%
2025-06-24	19.07	19.32	19.07	19.28	19.13	qfq	10,660,173	204,631,077	1.10%
2025-06-23	19.04	19.13	18.88	19.07	18.92	qfq	12,300,279	233,654,864	-0.37%
2025-06-20	19.07	19.15	19.04	19.14	18.99	qfq	6,564,709	125,443,053	0.00%
2025-06-19	19.14	19.22	19.03	19.14	18.89	qfq	10,306,165	196,916,665	0.00%
2025-06-18	19.28	19.33	19.13	19.14	18.89	qfq	9,936,728	190,784,679	-0.98%
2025-06-17	19.34	19.49	19.27	19.33	19.08	qfq	9,417,746	182,314,061	0.05%
2025-06-16	19.32	19.44	19.24	19.32	19.07	qfq	11,658,589	225,214,214	-0.57%
2025-06-13	19.81	19.83	19.38	19.43	19.18	qfq	18,403,825	359,301,165	-1.82%
2025-06-12	19.78	19.98	19.68	19.79	19.53	qfq	19,312,940	382,491,395	-0.10%
2025-06-11	19.96	20.04	19.78	19.81	19.55	qfq	20,103,498	399,950,110	-1.39%
2025-06-10	20.23	20.56	19.54	20.09	19.83	qfq	43,625,100	871,739,260	-0.59%
2025-06-09	20.16	20.41	19.85	20.21	19.95	qfq	36,784,723	737,752,873	0.30%
2025-06-06	19.80	20.47	19.40	20.15	19.89	qfq	63,205,070	1,264,187,298	4.73%
2025-06-05	19.32	19.34	19.14	19.24	18.99	qfq	12,506,251	240,242,178	-0.31%
2025-06-04	19.30	19.33	19.17	19.30	19.05	qfq	13,379,909	257,864,019	0.05%
2025-06-03	19.10	19.42	19.08	19.29	19.04	qfq	18,825,892	362,805,706	0.84%
2025-05-30	19.20	19.39	19.11	19.13	18.88	qfq	16,585,262	319,186,177	-0.52%
2025-05-29	19.00	19.30	18.91	19.23	18.98	qfq	17,681,858	338,339,759	1.26%
2025-05-28	19.03	19.09	18.91	18.99	18.74	qfq	8,691,872	165,253,154	-0.16%
2025-05-27	19.04	19.10	18.99	19.02	18.77	qfq	7,752,774	147,613,634	0.11%
2025-05-26	18.98	19.08	18.89	19.00	18.75	qfq	11,970,967	227,390,745	0.11%
2025-05-23	19.07	19.18	18.98	18.98	18.73	qfq	13,769,959	262,595,457	-0.42%
2025-05-22	19.23	19.23	19.03	19.06	18.81	qfq	15,301,466	292,217,647	-0.88%
2025-05-21	19.16	19.38	19.12	19.23	18.98	qfq	21,689,459	417,407,713	0.42%
2025-05-20	19.10	19.20	19.10	19.15	18.90	qfq	11,265,544	215,781,704	0.26%
2025-05-19	19.11	19.18	19.06	19.10	18.85	qfq	7,940,677	151,782,667	-0.21%
2025-05-16	19.04	19.14	18.97	19.14	18.89	qfq	10,185,391	194,122,994	0.37%
2025-05-15	19.10	19.13	19.02	19.07	18.82	qfq	9,221,808	175,917,408	-0.31%
2025-05-14	19.28	19.29	19.06	19.13	18.88	qfq	16,563,958	316,734,449	-0.42%
2025-05-13	19.18	19.25	19.11	19.21	18.96	qfq	15,258,859	292,835,130	0.26%
2025-05-12	19.05	19.16	18.97	19.16	18.91	qfq	12,249,770	233,944,278	0.42%
2025-05-09	19.22	19.26	19.04	19.08	18.83	qfq	14,318,558	273,788,330	-0.93%
2025-05-08	19.27	19.30	19.15	19.26	19.01	qfq	13,493,563	259,686,554	-0.05%
2025-05-07	19.27	19.37	19.14	19.27	19.02	qfq	17,763,366	341,628,554	0.31%
2025-05-06	19.19	19.25	19.06	19.21	18.96	qfq	20,235,626	387,653,049	0.63%
2025-04-30	19.11	19.24	19.07	19.09	18.84	qfq	14,012,895	268,251,592	-0.05%
2025-04-29	19.06	19.19	18.97	19.10	18.85	qfq	12,522,768	239,273,528	0.21%
2025-04-28	19.36	19.47	18.98	19.06	18.81	qfq	27,829,907	534,270,369	-2.21%
2025-04-25	19.95	19.95	19.33	19.49	19.24	qfq	42,865,723	837,196,753	-3.23%
2025-04-24	20.12	20.28	20.02	20.14	19.88	qfq	18,410,170	370,502,844	0.05%
2025-04-23	20.46	20.55	20.12	20.13	19.87	qfq	21,856,059	442,758,629	-1.66%
2025-04-22	20.82	20.98	20.40	20.47	20.20	qfq	27,079,230	557,461,120	-1.82%
2025-04-21	20.58	20.91	20.48	20.85	20.58	qfq	16,107,812	333,939,580	0.82%
2025-04-18	20.76	20.89	20.48	20.68	20.41	qfq	19,336,455	398,906,274	-0.67%
2025-04-17	20.85	21.38	20.68	20.82	20.55	qfq	26,368,101	550,419,658	-1.00%
2025-04-16	20.90	21.25	20.61	21.03	20.76	qfq	44,309,198	929,456,502	-3.88%
2025-04-15	22.12	22.19	21.61	21.88	21.60	qfq	25,605,812	558,693,464	-1.04%
2025-04-14	22.12	22.46	21.94	22.11	21.82	qfq	35,539,275	787,050,406	-1.60%
2025-04-11	22.58	23.22	22.34	22.47	22.18	qfq	42,041,038	953,515,501	-0.84%
2025-04-10	22.60	23.33	22.30	22.66	22.37	qfq	55,307,752	1,262,516,218	-2.20%
2025-04-09	23.13	23.61	22.47	23.17	22.87	qfq	58,919,907	1,359,434,746	0.13%
2025-04-08	22.01	23.17	21.75	23.14	22.84	qfq	92,037,814	2,085,550,078	5.09%
2025-04-07	21.80	22.75	21.25	22.02	21.73	qfq	138,943,822	3,098,977,039	6.43%
2025-04-03	20.35	20.75	20.32	20.69	20.42	qfq	13,866,714	285,368,178	1.03%
2025-04-02	20.61	20.69	20.41	20.48	20.21	qfq	12,231,678	251,125,937	-1.11%
2025-04-01	20.35	20.87	20.22	20.71	20.44	qfq	21,678,354	448,661,721	2.12%
2025-03-31	20.40	20.77	20.15	20.28	20.02	qfq	18,695,180	380,443,705	-1.36%
2025-03-28	20.38	20.79	20.30	20.56	20.29	qfq	16,507,596	340,204,221	0.88%
2025-03-27	20.13	20.45	20.07	20.38	20.12	qfq	15,001,436	304,915,601	1.04%
2025-03-26	20.24	20.29	20.01	20.17	19.91	qfq	8,312,613	167,418,135	-0.30%
2025-03-25	19.90	20.24	19.82	20.23	19.97	qfq	11,107,069	223,293,690	1.66%
2025-03-24	19.95	20.06	19.83	19.90	19.64	qfq	8,123,602	161,948,425	-0.20%
2025-03-21	20.13	20.21	19.88	19.94	19.68	qfq	10,257,034	205,546,452	-0.85%
2025-03-20	20.21	20.28	20.06	20.11	19.85	qfq	8,353,012	168,242,613	-0.45%
2025-03-19	20.36	20.36	20.09	20.20	19.94	qfq	13,247,002	268,070,896	-1.17%
2025-03-18	20.28	20.49	20.18	20.44	20.17	qfq	13,042,790	265,565,648	0.79%
2025-03-17	20.06	20.35	20.03	20.28	20.02	qfq	14,269,797	288,612,347	1.25%
2025-03-14	19.77	20.08	19.72	20.03	19.77	qfq	15,454,596	308,338,192	1.32%
2025-03-13	19.97	20.00	19.70	19.77	19.51	qfq	9,497,449	188,317,408	-1.05%
2025-03-12	19.87	20.06	19.80	19.98	19.72	qfq	9,135,883	182,182,678	0.40%
2025-03-11	19.61	19.90	19.52	19.90	19.64	qfq	12,282,999	242,725,750	0.81%
2025-03-10	19.81	19.94	19.61	19.74	19.48	qfq	14,826,851	292,432,601	-0.40%
2025-03-07	19.88	20.05	19.78	19.82	19.56	qfq	9,128,005	181,427,555	-0.30%
2025-03-06	19.89	19.94	19.75	19.88	19.62	qfq	15,292,900	303,312,384	0.05%
2025-03-05	20.04	20.07	19.82	19.87	19.61	qfq	6,568,808	130,642,194	-0.70%
2025-03-04	19.90	20.09	19.83	20.01	19.75	qfq	8,268,340	165,015,215	0.40%
2025-03-03	19.85	20.14	19.84	19.93	19.67	qfq	8,902,664	178,018,922	0.50%
2025-02-28	20.01	20.18	19.80	19.83	19.57	qfq	13,130,175	261,744,670	-1.15%
2025-02-27	20.08	20.23	19.98	20.06	19.80	qfq	11,735,723	235,787,273	-0.20%
2025-02-26	19.78	20.16	19.77	20.10	19.84	qfq	11,956,876	239,179,962	1.72%
2025-02-25	19.85	19.92	19.72	19.76	19.50	qfq	10,864,041	215,122,304	-0.85%
2025-02-24	20.01	20.15	19.84	19.93	19.67	qfq	11,777,515	235,748,853	-0.60%
2025-02-21	20.18	20.47	19.92	20.05	19.79	qfq	17,407,653	349,194,877	-0.35%
2025-02-20	20.13	20.47	20.06	20.12	19.86	qfq	12,088,829	244,509,431	0.10%
2025-02-19	20.41	20.41	20.05	20.10	19.84	qfq	13,239,871	266,934,761	-1.28%
2025-02-18	20.50	20.68	20.31	20.36	20.10	qfq	9,524,102	195,228,443	-1.17%
2025-02-17	20.72	20.77	20.46	20.60	20.33	qfq	12,946,454	266,367,786	-0.34%
2025-02-14	20.25	20.71	20.25	20.67	20.40	qfq	15,428,830	316,853,643	1.77%
2025-02-13	20.45	20.64	20.27	20.31	20.05	qfq	12,767,689	260,734,280	-0.93%
2025-02-12	20.54	20.61	20.34	20.50	20.23	qfq	11,930,414	243,988,430	-0.58%
2025-02-11	20.81	20.85	20.54	20.62	20.35	qfq	10,443,929	215,433,027	-1.06%
2025-02-10	20.83	21.03	20.76	20.84	20.57	qfq	14,892,317	310,829,736	-0.19%
2025-02-07	21.06	21.07	20.77	20.88	20.61	qfq	15,747,298	329,514,128	-0.81%
2025-02-06	21.20	21.22	20.98	21.05	20.78	qfq	14,077,494	296,504,468	-0.99%
2025-02-05	20.99	21.27	20.84	21.26	20.98	qfq	14,551,166	306,932,631	1.92%
2025-01-27	20.86	21.18	20.82	20.86	20.59	qfq	10,577,615	221,971,576	0.68%
2025-01-24	20.85	20.93	20.61	20.72	20.45	qfq	10,589,722	219,987,545	-1.00%
2025-01-23	20.81	21.14	20.64	20.93	20.66	qfq	16,539,788	345,669,116	1.36%
2025-01-22	20.70	20.86	20.50	20.65	20.38	qfq	14,325,977	295,846,289	-0.48%
2025-01-21	20.58	21.15	20.47	20.75	20.48	qfq	45,516,784	947,475,945	7.01%
2025-01-20	19.45	19.61	19.36	19.39	19.14	qfq	8,207,494	159,731,804	-0.10%
2025-01-17	19.15	19.47	19.05	19.41	19.16	qfq	9,937,619	191,896,012	1.36%
2025-01-16	19.23	19.44	19.05	19.15	18.90	qfq	8,291,477	159,482,508	-0.31%
2025-01-15	19.37	19.44	19.16	19.21	18.96	qfq	8,323,190	160,419,644	-1.08%
2025-01-14	19.15	19.46	19.14	19.42	19.17	qfq	11,719,227	225,810,123	1.41%
2025-01-13	19.01	19.20	18.88	19.15	18.90	qfq	7,359,801	140,521,711	0.37%
2025-01-10	19.52	19.52	19.08	19.08	18.83	qfq	8,584,389	165,358,693	-2.25%
2025-01-09	19.46	19.60	19.28	19.52	19.27	qfq	7,041,245	137,204,718	0.10%
2025-01-08	19.53	19.64	19.18	19.50	19.25	qfq	10,244,244	198,970,137	-0.26%
2025-01-07	19.70	19.76	19.36	19.55	19.30	qfq	10,577,309	206,596,234	-1.26%
2025-01-06	19.89	20.15	19.63	19.80	19.54	qfq	11,184,560	222,080,479	-0.45%
2025-01-03	20.12	20.33	19.80	19.89	19.63	qfq	14,738,222	295,064,444	-1.63%
2025-01-02	20.55	20.66	20.07	20.22	19.96	qfq	16,063,392	327,454,334	-1.37%
2024-12-31	20.93	20.97	20.50	20.50	20.23	qfq	15,938,846	329,452,992	-2.05%
2024-12-30	20.79	21.08	20.78	20.93	20.66	qfq	12,119,039	253,650,735	0.14%
2024-12-27	20.80	20.97	20.71	20.90	20.63	qfq	11,380,258	237,473,099	0.48%
2024-12-26	21.07	21.09	20.80	20.80	20.53	qfq	9,511,381	198,555,925	-1.28%
2024-12-25	21.01	21.23	20.89	21.07	20.80	qfq	11,563,997	243,435,944	0.43%
2024-12-24	20.53	20.98	20.48	20.98	20.71	qfq	13,917,026	288,932,710	2.24%
2024-12-23	20.85	20.90	20.49	20.52	20.25	qfq	12,074,495	250,103,449	-1.20%
2024-12-20	20.72	20.83	20.62	20.77	20.50	qfq	9,182,141	190,470,133	0.29%
2024-12-19	20.75	20.94	20.62	20.71	20.44	qfq	12,399,161	256,889,024	-0.91%
2024-12-18	21.00	21.08	20.74	20.90	20.63	qfq	10,621,104	221,873,364	-0.24%
2024-12-17	20.91	21.15	20.83	20.95	20.68	qfq	11,881,638	249,305,793	0.48%
2024-12-16	21.06	21.11	20.80	20.85	20.58	qfq	12,661,016	264,655,281	-1.00%
2024-12-13	21.40	21.49	21.05	21.06	20.79	qfq	15,643,527	331,932,485	-2.00%
2024-12-12	21.31	21.51	21.21	21.49	21.21	qfq	14,338,524	306,334,870	0.99%
2024-12-11	21.23	21.37	21.20	21.28	21.00	qfq	8,451,153	179,933,162	0.14%
2024-12-10	21.50	21.58	21.22	21.25	20.97	qfq	15,771,080	337,483,078	0.57%
2024-12-09	21.35	21.45	21.07	21.13	20.86	qfq	11,873,542	252,073,965	-0.61%
2024-12-06	20.98	21.32	20.89	21.26	20.98	qfq	13,374,727	282,826,381	1.33%
2024-12-05	20.96	21.00	20.80	20.98	20.71	qfq	11,711,469	244,525,371	-0.19%
2024-12-04	21.32	21.35	20.91	21.02	20.75	qfq	18,061,728	380,854,169	-1.68%
2024-12-03	21.60	21.65	21.28	21.38	21.10	qfq	13,207,855	282,735,629	-1.02%
2024-12-02	21.54	21.65	21.38	21.60	21.32	qfq	13,784,085	296,606,860	0.51%
2024-11-29	21.39	21.60	21.27	21.49	21.21	qfq	12,625,738	270,945,391	0.70%
2024-11-28	21.36	21.57	21.21	21.34	21.06	qfq	10,157,455	216,949,673	-0.09%
2024-11-27	21.28	21.44	20.96	21.36	21.08	qfq	11,647,253	246,933,534	0.38%
2024-11-26	21.44	21.47	21.18	21.28	21.00	qfq	7,392,599	157,724,202	-0.14%
2024-11-25	21.26	21.59	21.05	21.31	21.03	qfq	11,217,396	239,072,038	0.24%
2024-11-22	21.98	22.04	21.22	21.26	20.98	qfq	20,092,379	433,010,831	-3.50%
2024-11-21	22.00	22.16	21.91	22.03	21.74	qfq	8,801,605	193,730,957	-0.32%
2024-11-20	21.86	22.22	21.80	22.10	21.81	qfq	14,118,261	311,168,791	1.10%
2024-11-19	21.73	21.95	21.60	21.86	21.58	qfq	12,189,926	265,524,777	0.69%
2024-11-18	21.99	22.18	21.64	21.71	21.43	qfq	16,186,139	354,255,973	-1.05%
2024-11-15	22.16	22.30	21.94	21.94	21.66	qfq	13,101,451	289,953,412	-1.13%
2024-11-14	22.51	22.71	22.17	22.19	21.90	qfq	15,143,979	339,115,774	-1.90%
2024-11-13	22.66	22.98	22.36	22.62	22.33	qfq	18,810,736	425,037,678	-0.79%
2024-11-12	22.68	23.27	22.62	22.80	22.50	qfq	32,321,659	743,942,522	0.62%
2024-11-11	22.47	22.74	22.31	22.66	22.37	qfq	23,024,449	519,028,995	0.58%
2024-11-08	22.65	22.85	22.41	22.53	22.24	qfq	26,095,259	590,096,796	-0.53%
2024-11-07	22.00	22.65	21.91	22.65	22.36	qfq	27,361,083	613,678,835	2.03%
2024-11-06	22.22	22.80	22.11	22.20	21.91	qfq	28,188,006	630,938,576	-0.05%
2024-11-05	21.72	22.35	21.58	22.21	21.92	qfq	27,089,666	597,094,460	2.11%
2024-11-04	21.65	21.78	21.48	21.75	21.47	qfq	15,886,501	343,993,074	1.12%
2024-11-01	21.55	21.76	21.40	21.51	21.23	qfq	17,573,729	379,526,264	-0.19%
2024-10-31	21.67	21.75	21.45	21.55	21.27	qfq	17,794,719	383,603,062	-0.74%
2024-10-30	21.78	22.05	21.57	21.71	21.43	qfq	15,107,951	328,824,956	-0.46%
2024-10-29	22.30	22.35	21.80	21.81	21.53	qfq	20,631,677	453,583,519	-2.20%
2024-10-28	22.48	22.60	22.04	22.30	22.01	qfq	27,695,473	616,362,118	-0.89%
2024-10-25	22.15	22.58	21.75	22.50	22.21	qfq	29,392,022	653,144,848	1.40%
2024-10-24	22.16	22.44	22.14	22.19	21.90	qfq	19,026,774	423,036,163	0.23%
2024-10-23	22.08	22.26	21.99	22.14	21.85	qfq	19,780,349	437,586,511	0.27%
2024-10-22	22.01	22.42	21.85	22.08	21.79	qfq	23,316,926	515,764,396	0.87%
2024-10-21	22.05	22.10	21.75	21.89	21.61	qfq	25,049,001	548,322,043	0.00%
2024-10-18	21.51	22.24	21.34	21.89	21.61	qfq	27,179,895	592,743,745	2.29%
2024-10-17	21.89	21.95	21.34	21.40	21.12	qfq	26,082,891	561,801,963	-1.70%
2024-10-16	21.85	22.11	21.70	21.77	21.49	qfq	21,063,544	460,667,562	-1.40%
2024-10-15	22.10	22.67	21.81	22.08	21.79	qfq	25,244,211	562,685,850	-0.72%
2024-10-14	22.88	22.88	21.41	22.24	21.95	qfq	51,571,543	1,133,471,900	-3.39%
2024-10-11	23.78	23.79	22.74	23.02	22.72	qfq	17,140,528	397,466,478	-3.24%
2024-10-10	24.05	24.67	23.45	23.79	23.48	qfq	26,995,629	646,882,332	-0.96%
2024-10-09	24.41	25.01	23.63	24.02	23.71	qfq	35,304,788	859,740,308	-3.11%
2024-10-08	27.60	27.60	24.00	24.79	24.47	qfq	75,169,232	1,891,303,245	-1.39%
2024-09-30	24.52	25.29	23.98	25.14	24.81	qfq	39,083,327	963,918,014	6.53%
2024-09-27	22.99	23.80	22.59	23.60	23.29	qfq	9,638,511	223,779,260	4.24%
2024-09-26	21.50	22.71	21.43	22.64	22.35	qfq	13,172,125	290,292,423	5.01%
2024-09-25	21.60	22.18	21.51	21.56	21.28	qfq	16,622,145	362,731,723	0.84%
2024-09-24	20.62	21.45	20.49	21.38	21.10	qfq	13,969,805	293,833,887	4.29%
2024-09-23	20.65	20.88	20.47	20.50	20.23	qfq	9,993,044	206,318,841	-0.39%
2024-09-20	20.90	20.90	20.39	20.58	20.31	qfq	14,704,690	302,712,507	-1.53%
2024-09-19	20.95	21.30	20.60	20.90	20.63	qfq	11,827,553	247,299,802	0.00%
2024-09-18	21.08	21.26	20.68	20.90	20.63	qfq	11,289,503	235,614,912	-0.62%
2024-09-13	22.15	22.15	20.72	21.03	20.76	qfq	27,421,387	580,769,037	-4.45%
2024-09-12	23.26	23.36	22.01	22.01	21.72	qfq	14,020,052	315,320,912	-5.37%
2024-09-11	23.26	23.46	23.14	23.26	22.96	qfq	3,656,900	85,126,877	-0.64%
2024-09-10	23.62	23.68	22.97	23.41	23.11	qfq	6,560,575	152,887,418	-0.76%
2024-09-09	23.70	23.98	23.50	23.59	23.28	qfq	5,561,846	131,819,355	-0.63%
2024-09-06	23.95	23.98	23.70	23.74	23.43	qfq	3,076,105	73,221,138	-0.84%
2024-09-05	23.99	24.13	23.83	23.94	23.63	qfq	4,537,436	108,633,581	-0.13%
2024-09-04	23.89	24.17	23.78	23.97	23.66	qfq	5,510,105	132,179,064	0.21%
2024-09-03	23.55	24.19	23.41	23.92	23.61	qfq	10,288,177	246,361,734	1.36%
2024-09-02	23.90	24.08	23.45	23.60	23.29	qfq	8,111,326	192,203,894	-0.72%
2024-08-30	23.85	24.14	23.65	23.77	23.46	qfq	10,678,796	255,004,784	-0.46%
2024-08-29	23.49	24.10	23.38	23.88	23.57	qfq	9,762,713	233,516,025	1.92%
2024-08-28	23.71	23.83	23.12	23.43	23.13	qfq	9,571,843	224,486,086	-1.84%
2024-08-27	23.68	24.04	23.62	23.87	23.56	qfq	7,255,732	173,252,436	0.34%
2024-08-26	23.80	23.99	23.47	23.79	23.48	qfq	6,226,576	147,819,682	-0.34%
2024-08-23	23.65	24.03	23.64	23.87	23.56	qfq	5,371,795	128,131,530	0.25%
2024-08-22	23.85	23.98	23.61	23.81	23.50	qfq	4,888,808	116,315,289	-0.54%
2024-08-21	23.73	24.12	23.68	23.94	23.63	qfq	5,116,585	122,522,113	0.59%
2024-08-20	24.02	24.15	23.53	23.80	23.49	qfq	8,029,448	190,645,572	-1.24%
2024-08-19	24.58	24.85	24.08	24.10	23.79	qfq	10,162,240	247,458,272	-1.55%
2024-08-16	24.52	24.62	24.18	24.48	24.16	qfq	5,650,845	138,086,968	0.04%
2024-08-15	24.47	24.76	24.20	24.47	24.15	qfq	6,327,571	154,739,054	0.49%
2024-08-14	24.52	24.57	24.12	24.35	24.03	qfq	5,447,490	132,826,927	-1.06%
2024-08-13	24.40	24.64	24.25	24.61	24.29	qfq	6,045,343	147,822,414	0.53%
2024-08-12	23.94	24.68	23.80	24.48	24.16	qfq	7,942,972	194,191,655	2.21%
2024-08-09	24.39	24.55	23.95	23.95	23.64	qfq	7,152,421	172,681,926	-1.88%
2024-08-08	24.36	24.70	24.30	24.41	24.09	qfq	5,833,971	142,830,713	0.16%
2024-08-07	24.34	24.66	24.07	24.37	24.05	qfq	6,529,014	159,513,641	-0.25%
2024-08-06	24.46	24.72	24.14	24.43	24.11	qfq	6,331,008	154,456,574	0.74%
2024-08-05	24.16	24.76	24.03	24.25	23.94	qfq	10,048,865	245,166,943	0.21%
2024-08-02	24.16	24.75	24.10	24.20	23.89	qfq	6,214,162	151,562,521	-0.21%
2024-08-01	24.83	25.08	24.20	24.25	23.94	qfq	8,015,764	196,674,608	-2.45%
2024-07-31	23.93	24.94	23.75	24.86	24.54	qfq	9,697,809	238,904,555	3.89%
2024-07-30	24.38	24.38	23.46	23.93	23.62	qfq	9,689,067	231,002,724	-1.85%
2024-07-29	24.63	25.05	24.33	24.38	24.06	qfq	7,174,805	176,371,514	-1.10%
2024-07-26	24.68	24.85	24.01	24.65	24.33	qfq	7,322,099	179,457,709	-0.20%
2024-07-25	24.83	25.27	24.67	24.70	24.38	qfq	7,687,581	191,151,852	-0.80%
2024-07-24	24.92	25.05	24.75	24.90	24.58	qfq	5,430,914	135,280,507	0.00%
2024-07-23	25.90	25.91	24.88	24.90	24.58	qfq	11,930,633	300,844,874	-3.71%
2024-07-22	25.70	26.08	25.52	25.86	25.52	qfq	7,562,890	195,505,702	0.31%
2024-07-19	25.51	25.87	25.43	25.78	25.45	qfq	7,822,770	201,214,941	0.43%
2024-07-18	25.25	25.90	25.18	25.67	25.34	qfq	11,644,121	297,570,564	0.94%
2024-07-17	24.66	25.55	24.16	25.43	25.10	qfq	18,356,573	459,168,551	3.21%
2024-07-16	24.07	24.70	23.78	24.64	24.32	qfq	14,822,181	361,433,143	2.88%
2024-07-15	24.07	24.76	23.92	23.95	23.64	qfq	18,253,114	442,653,773	2.35%
2024-07-12	23.79	23.83	23.31	23.40	23.10	qfq	7,611,248	178,456,346	-1.56%
2024-07-11	24.01	24.18	23.46	23.77	23.46	qfq	7,224,553	171,860,867	0.30%
2024-07-10	23.70	24.15	23.62	23.70	23.39	qfq	6,310,324	150,819,142	-0.80%
2024-07-09	23.65	24.00	23.45	23.89	23.58	qfq	7,641,861	181,565,848	0.67%
2024-07-08	23.92	23.97	23.65	23.73	23.42	qfq	6,354,950	151,049,242	-1.21%
2024-07-05	23.03	24.13	22.91	24.02	23.71	qfq	11,444,965	269,565,704	3.76%
2024-07-04	23.81	24.00	22.97	23.15	22.85	qfq	18,872,891	439,226,364	-3.22%
2024-07-03	24.97	25.00	23.81	23.92	23.61	qfq	14,446,083	348,688,062	-4.13%
2024-07-02	24.80	25.32	24.79	24.95	24.63	qfq	9,011,689	224,997,010	0.04%
2024-07-01	24.37	25.15	24.04	24.94	24.62	qfq	11,720,997	288,480,335	2.21%
2024-06-28	24.30	24.77	24.20	24.40	24.08	qfq	8,721,783	213,861,673	0.45%
2024-06-27	24.50	24.54	23.89	24.29	23.97	qfq	7,961,298	192,515,140	-0.98%
2024-06-26	24.30	24.65	24.07	24.53	24.21	qfq	7,492,359	182,573,388	0.95%
2024-06-25	24.60	24.73	24.13	24.30	23.98	qfq	9,160,748	223,172,456	-0.78%
2024-06-24	24.87	24.91	24.40	24.49	24.17	qfq	8,372,839	206,034,239	-1.33%
2024-06-21	24.75	25.09	24.72	24.82	24.50	qfq	8,189,435	203,717,088	-0.56%
2024-06-20	25.15	25.34	24.60	24.96	24.64	qfq	10,181,285	253,748,467	-17.13%
2024-06-19	30.61	30.67	30.00	30.12	24.65	qfq	6,442,189	194,431,284	-1.12%
2024-06-18	30.99	31.12	30.39	30.46	24.93	qfq	9,914,461	303,813,196	-1.61%
2024-06-17	30.85	31.72	30.65	30.96	25.34	qfq	19,450,346	603,795,059	0.75%
2024-06-14	31.99	32.22	30.73	30.73	25.15	qfq	50,809,228	1,595,228,925	-4.15%
2024-06-13	31.64	32.11	31.40	32.06	26.24	qfq	20,539,768	653,541,541	1.68%
2024-06-12	31.69	32.46	31.39	31.53	25.80	qfq	15,958,609	508,709,708	-0.10%
2024-06-11	31.35	31.67	31.06	31.56	25.83	qfq	13,034,476	410,247,123	1.19%
2024-06-07	31.43	31.52	30.86	31.19	25.53	qfq	12,692,323	396,297,045	-0.38%
2024-06-06	30.77	31.58	30.77	31.31	25.62	qfq	13,347,346	418,536,891	1.82%
2024-06-05	30.50	31.07	30.22	30.75	25.17	qfq	14,738,081	454,494,274	1.65%
2024-06-04	30.00	30.44	29.73	30.25	24.76	qfq	18,852,929	569,217,833	0.60%
2024-06-03	28.76	30.55	28.43	30.07	24.61	qfq	36,495,585	1,092,388,899	6.10%
2024-05-31	28.55	28.63	28.11	28.34	23.19	qfq	6,210,658	176,070,129	-0.14%
2024-05-30	28.02	28.61	27.87	28.38	23.23	qfq	6,239,236	176,872,802	0.60%
2024-05-29	27.98	28.22	27.87	28.21	23.09	qfq	5,233,760	146,910,005	0.82%
2024-05-28	28.70	28.80	27.91	27.98	22.90	qfq	8,732,180	246,035,314	-2.88%
2024-05-27	28.60	28.86	28.15	28.81	23.58	qfq	7,454,890	213,002,080	1.09%
2024-05-24	28.31	28.96	28.31	28.50	23.33	qfq	6,397,449	183,248,054	0.07%
2024-05-23	28.48	29.13	28.41	28.48	23.31	qfq	9,255,085	265,972,367	0.64%
2024-05-22	28.80	29.10	28.19	28.30	23.16	qfq	6,091,714	173,104,592	-1.15%
2024-05-21	29.05	29.10	28.61	28.63	23.43	qfq	5,745,700	165,173,132	-1.75%
2024-05-20	28.70	29.50	28.65	29.14	23.85	qfq	8,988,833	261,842,918	1.53%
2024-05-17	29.36	29.40	28.38	28.70	23.49	qfq	14,573,146	417,681,846	-2.05%
2024-05-16	30.11	30.16	29.16	29.30	23.98	qfq	11,309,344	333,280,606	-1.97%
2024-05-15	30.35	30.46	29.86	29.89	24.46	qfq	6,762,137	203,545,616	-1.77%
2024-05-14	30.18	30.85	30.18	30.43	24.90	qfq	7,291,978	223,296,449	0.76%
2024-05-13	30.07	30.47	29.71	30.20	24.72	qfq	7,622,707	229,488,512	-0.07%
2024-05-10	30.40	30.74	30.05	30.22	24.73	qfq	7,317,450	221,712,200	-0.59%
2024-05-09	29.99	30.66	29.70	30.40	24.88	qfq	8,045,271	243,700,981	1.30%
2024-05-08	30.10	30.48	29.98	30.01	24.56	qfq	11,610,008	350,780,816	0.33%
2024-05-07	29.60	30.37	29.35	29.91	24.48	qfq	13,293,279	397,106,497	1.08%
2024-05-06	29.03	30.00	28.90	29.59	24.22	qfq	15,574,975	461,345,790	2.85%
2024-04-30	28.25	29.08	28.18	28.77	23.55	qfq	13,451,555	387,268,989	1.48%
2024-04-29	28.45	28.74	28.00	28.35	23.20	qfq	16,017,772	454,351,496	-0.70%
2024-04-26	28.76	29.10	28.42	28.55	23.37	qfq	11,270,449	323,770,497	-0.80%
2024-04-25	28.53	28.95	28.36	28.78	23.55	qfq	6,327,242	181,657,702	0.81%
2024-04-24	28.68	28.75	28.40	28.55	23.37	qfq	6,640,570	189,611,221	-0.45%
2024-04-23	28.98	29.07	28.20	28.68	23.47	qfq	9,058,608	258,825,641	-0.90%
2024-04-22	28.64	29.28	28.63	28.94	23.69	qfq	10,764,573	311,500,406	0.87%
2024-04-19	28.06	28.73	28.03	28.69	23.48	qfq	9,945,064	283,349,668	1.88%
2024-04-18	28.16	28.87	28.16	28.16	23.05	qfq	9,767,785	277,984,725	-1.02%
2024-04-17	27.92	28.63	27.76	28.45	23.28	qfq	11,748,103	333,132,060	1.83%
2024-04-16	28.55	28.82	27.88	27.94	22.87	qfq	13,289,543	376,042,308	-2.27%
2024-04-15	27.35	28.87	27.31	28.59	23.40	qfq	19,649,769	555,957,765	4.38%
2024-04-12	26.80	27.77	26.50	27.39	22.42	qfq	23,091,347	629,898,428	6.12%
2024-04-11	25.77	26.24	25.75	25.81	21.12	qfq	7,021,168	182,170,501	-0.50%
2024-04-10	26.45	26.47	25.85	25.94	21.23	qfq	5,232,153	136,700,944	-1.97%
2024-04-09	26.38	26.62	25.75	26.46	21.66	qfq	10,403,188	272,772,420	0.80%
2024-04-08	26.99	26.99	26.20	26.25	21.48	qfq	10,194,969	269,487,781	-2.81%
2024-04-03	26.40	27.29	26.40	27.01	22.11	qfq	13,187,511	356,456,587	1.62%
2024-04-02	26.80	26.83	26.29	26.58	21.75	qfq	12,241,332	324,546,549	-0.82%
2024-04-01	27.02	27.07	26.34	26.80	21.93	qfq	11,001,118	293,072,975	-0.85%
2024-03-29	25.80	27.08	25.74	27.03	22.12	qfq	16,270,270	431,862,614	6.00%
2024-03-28	26.00	26.17	25.32	25.50	20.87	qfq	12,528,189	322,089,929	-1.92%
2024-03-27	26.16	26.45	26.00	26.00	21.28	qfq	7,019,324	183,890,576	-0.57%
2024-03-26	26.00	26.26	25.85	26.15	21.40	qfq	6,821,902	177,777,117	0.58%
2024-03-25	26.21	26.49	25.85	26.00	21.28	qfq	7,498,190	196,555,479	-0.69%
2024-03-22	26.48	26.60	25.99	26.18	21.43	qfq	8,940,636	234,341,815	-1.50%
2024-03-21	27.01	27.20	26.58	26.58	21.75	qfq	8,526,681	229,001,242	-1.77%
2024-03-20	26.98	27.44	26.72	27.06	22.15	qfq	11,396,149	308,643,206	-0.37%
2024-03-19	28.14	28.19	26.85	27.16	22.23	qfq	20,277,112	553,784,714	-3.86%
2024-03-18	28.29	28.50	27.99	28.25	23.12	qfq	8,013,113	225,453,327	-0.56%
2024-03-15	28.11	28.54	28.11	28.41	23.25	qfq	8,138,905	230,533,451	1.07%
2024-03-14	28.35	28.55	28.01	28.11	23.01	qfq	7,165,667	202,423,063	-0.11%
2024-03-13	28.25	28.46	27.96	28.14	23.03	qfq	7,040,593	198,557,642	-0.50%
2024-03-12	28.22	28.60	28.06	28.28	23.15	qfq	7,501,817	212,287,012	0.64%
2024-03-11	27.30	28.17	27.22	28.10	23.00	qfq	7,268,245	201,620,579	2.93%
2024-03-08	27.16	27.76	27.15	27.30	22.34	qfq	7,312,033	200,710,161	0.52%
2024-03-07	27.98	28.15	27.16	27.16	22.23	qfq	7,895,011	218,222,666	-3.10%
2024-03-06	27.81	28.30	27.58	28.03	22.94	qfq	8,058,906	225,768,240	0.54%
2024-03-05	27.91	28.02	27.65	27.88	22.82	qfq	6,698,438	186,501,574	0.07%
2024-03-04	27.81	28.36	27.62	27.86	22.80	qfq	10,934,635	305,053,529	-0.29%
2024-03-01	28.31	28.31	27.88	27.94	22.87	qfq	7,755,505	217,271,295	-1.27%
2024-02-29	27.38	28.34	27.31	28.30	23.16	qfq	10,671,854	298,805,353	2.54%
2024-02-28	27.75	28.48	27.58	27.60	22.59	qfq	14,289,634	401,283,967	-0.36%
2024-02-27	27.26	27.70	27.11	27.70	22.67	qfq	10,046,451	276,074,855	1.50%
2024-02-26	27.50	27.70	27.03	27.29	22.33	qfq	9,603,888	262,766,712	-0.87%
2024-02-23	27.66	27.73	26.94	27.53	22.53	qfq	10,527,344	287,307,788	-0.47%
2024-02-22	27.50	27.90	27.47	27.66	22.64	qfq	8,639,129	238,847,056	0.36%
2024-02-21	28.06	28.35	27.36	27.56	22.56	qfq	15,122,315	420,644,734	-2.58%
2024-02-20	27.88	28.80	27.70	28.29	23.15	qfq	11,451,594	324,318,950	0.75%
2024-02-19	29.90	29.95	27.78	28.08	22.98	qfq	18,840,238	533,373,752	-4.81%
2024-02-08	29.50	31.07	29.20	29.50	24.14	qfq	18,129,880	550,160,851	0.20%
2024-02-07	28.10	29.49	27.90	29.44	24.09	qfq	20,036,995	580,268,874	5.11%
2024-02-06	25.50	28.21	25.36	28.01	22.92	qfq	15,959,857	435,487,652	9.03%
2024-02-05	25.36	26.20	24.20	25.69	21.03	qfq	16,286,585	410,048,159	0.94%
2024-02-02	26.30	26.50	24.70	25.45	20.83	qfq	9,629,650	246,559,134	-2.71%
2024-02-01	25.85	26.71	25.82	26.16	21.41	qfq	8,517,964	223,158,541	-0.80%
2024-01-31	27.02	27.20	26.33	26.37	21.58	qfq	7,098,710	188,742,689	-3.26%
2024-01-30	27.64	27.99	27.18	27.26	22.31	qfq	7,735,546	212,923,875	-2.01%
2024-01-29	28.24	28.34	27.71	27.82	22.77	qfq	6,433,022	179,832,564	-1.28%
2024-01-26	28.11	28.65	27.91	28.18	23.06	qfq	9,644,388	272,648,606	0.00%
2024-01-25	27.33	28.40	27.01	28.18	23.06	qfq	9,944,228	277,580,970	3.72%
2024-01-24	27.25	27.44	26.34	27.17	22.24	qfq	10,736,914	288,596,842	-0.15%
2024-01-23	26.62	27.31	26.26	27.21	22.27	qfq	8,903,185	239,115,887	1.99%
2024-01-22	27.65	27.80	26.46	26.68	21.84	qfq	8,735,566	237,008,010	-3.89%
2024-01-19	27.88	28.20	27.70	27.76	22.72	qfq	6,688,305	186,813,311	-0.93%
2024-01-18	27.96	28.04	27.16	28.02	22.93	qfq	11,395,794	313,637,117	-0.18%
2024-01-17	28.64	28.81	28.02	28.07	22.97	qfq	5,360,222	152,332,595	-1.72%
2024-01-16	29.00	29.04	28.27	28.56	23.37	qfq	8,119,216	231,598,536	-1.35%
2024-01-15	29.02	29.49	28.82	28.95	23.69	qfq	7,547,901	219,592,501	-0.17%
2024-01-12	28.80	29.49	28.80	29.00	23.73	qfq	11,498,435	335,062,819	0.38%
2024-01-11	27.90	29.25	27.60	28.89	23.64	qfq	30,308,656	866,293,845	-2.69%
2024-01-10	29.52	29.80	29.21	29.69	24.30	qfq	6,868,633	202,414,582	-0.07%
2024-01-09	29.41	29.94	29.11	29.71	24.32	qfq	9,469,271	281,383,725	1.40%
2024-01-08	30.00	30.12	29.20	29.30	23.98	qfq	9,671,093	285,519,878	-2.50%
2024-01-05	30.47	30.60	29.80	30.05	24.59	qfq	8,074,691	243,289,708	-1.15%
2024-01-04	30.96	31.19	30.27	30.40	24.88	qfq	8,304,284	252,999,111	-2.12%
2024-01-03	30.80	31.35	30.71	31.06	25.42	qfq	7,053,203	219,302,244	0.36%
2024-01-02	30.94	31.13	30.59	30.95	25.33	qfq	8,619,339	266,807,371	0.03%
2023-12-29	31.00	31.19	30.57	30.94	25.32	qfq	10,307,007	318,708,467	1.84%
2023-12-28	30.90	30.90	30.00	30.38	24.86	qfq	13,051,667	397,930,986	-1.33%
2023-12-27	30.48	30.97	30.12	30.79	25.20	qfq	6,300,446	193,257,271	0.88%
2023-12-26	30.33	31.03	30.10	30.52	24.98	qfq	6,246,183	190,997,049	0.30%
2023-12-25	30.01	30.57	29.85	30.43	24.90	qfq	8,602,443	259,330,493	0.66%
2023-12-22	30.54	30.66	30.02	30.23	24.74	qfq	8,718,356	264,374,803	0.20%
2023-12-21	30.18	30.38	29.80	30.17	24.69	qfq	9,217,937	277,177,995	-0.03%
2023-12-20	30.68	30.89	30.10	30.18	24.70	qfq	5,997,876	182,279,052	-1.63%
2023-12-19	30.91	31.00	30.30	30.68	25.11	qfq	10,239,493	312,721,325	-0.90%
2023-12-18	30.22	31.40	30.16	30.96	25.34	qfq	18,214,577	564,041,538	2.35%
2023-12-15	32.10	32.18	29.60	30.25	24.76	qfq	28,668,287	874,881,928	-5.76%
2023-12-14	32.20	32.50	31.97	32.10	26.27	qfq	5,930,629	190,595,864	0.31%
2023-12-13	32.06	32.32	31.96	32.00	26.19	qfq	6,047,944	194,236,031	-0.50%
2023-12-12	31.57	32.23	31.50	32.16	26.32	qfq	10,672,690	341,124,656	2.26%
2023-12-11	31.15	31.60	31.01	31.45	25.74	qfq	7,680,391	240,226,144	0.74%
2023-12-08	31.18	31.70	30.87	31.22	25.55	qfq	11,024,646	344,012,712	0.64%
2023-12-07	31.19	31.37	30.90	31.02	25.39	qfq	9,297,344	289,437,885	-0.35%
2023-12-06	31.30	31.35	30.76	31.13	25.48	qfq	11,043,201	342,604,290	-0.54%
2023-12-05	31.73	31.84	31.16	31.30	25.62	qfq	14,010,094	439,645,252	-1.57%
2023-12-04	31.66	32.02	30.74	31.80	26.03	qfq	12,384,296	391,405,695	0.44%
2023-12-01	32.00	32.56	31.41	31.66	25.91	qfq	17,683,089	561,775,905	-1.16%
2023-11-30	31.68	32.73	31.56	32.03	26.21	qfq	23,827,798	768,958,006	1.52%
2023-11-29	31.16	31.88	31.08	31.55	25.82	qfq	11,253,612	355,312,063	1.32%
2023-11-28	30.80	31.32	30.58	31.14	25.49	qfq	8,375,356	259,813,211	0.84%
2023-11-27	30.71	30.88	30.37	30.88	25.27	qfq	7,575,114	232,700,351	0.95%
2023-11-24	30.60	30.88	30.40	30.59	25.04	qfq	6,402,841	195,964,988	-0.39%
2023-11-23	30.55	30.79	30.24	30.71	25.13	qfq	4,548,647	138,965,262	0.46%
2023-11-22	30.41	30.67	30.31	30.57	25.02	qfq	6,805,752	207,649,190	0.69%
2023-11-21	30.50	30.54	30.11	30.36	24.85	qfq	5,006,015	151,730,358	-0.46%
2023-11-20	30.05	30.62	30.05	30.50	24.96	qfq	9,089,133	276,478,333	1.53%
2023-11-17	29.75	30.16	29.70	30.04	24.59	qfq	7,337,863	219,970,215	0.47%
2023-11-16	29.99	30.48	29.85	29.90	24.47	qfq	9,310,408	280,549,460	-0.17%
2023-11-15	30.21	30.28	29.73	29.95	24.51	qfq	6,786,345	203,432,469	0.00%
2023-11-14	30.20	30.22	29.68	29.95	24.51	qfq	8,715,312	261,261,554	-0.50%
2023-11-13	29.80	30.26	29.50	30.10	24.63	qfq	10,268,427	308,630,600	1.18%
2023-11-10	29.18	30.11	29.18	29.75	24.35	qfq	14,349,364	428,039,933	1.50%
2023-11-09	29.25	29.95	29.01	29.31	23.99	qfq	10,729,416	316,967,750	0.31%
2023-11-08	29.04	29.58	29.01	29.22	23.91	qfq	8,251,268	242,068,410	0.14%
2023-11-07	28.86	29.30	28.76	29.18	23.88	qfq	8,049,671	234,329,342	1.00%
2023-11-06	29.15	29.46	28.75	28.89	23.64	qfq	14,518,528	420,711,619	-1.63%
2023-11-03	28.84	29.76	28.84	29.37	24.04	qfq	13,450,179	396,321,910	1.87%
2023-11-02	28.85	29.03	28.65	28.83	23.60	qfq	7,578,811	218,519,942	0.31%
2023-11-01	28.85	29.00	28.61	28.74	23.52	qfq	7,071,955	203,551,051	-0.38%
2023-10-31	28.46	28.94	28.37	28.85	23.61	qfq	11,817,795	339,457,503	1.37%
2023-10-30	27.83	28.60	27.73	28.46	23.29	qfq	18,026,383	512,301,984	2.63%
2023-10-27	27.24	27.95	27.21	27.73	22.69	qfq	12,210,614	337,684,702	1.24%
2023-10-26	26.75	27.68	26.75	27.39	22.42	qfq	14,542,916	397,468,994	3.20%
2023-10-25	27.11	27.20	26.51	26.54	21.72	qfq	8,641,911	231,379,063	-1.96%
2023-10-24	26.81	27.28	26.60	27.07	22.15	qfq	7,822,013	211,202,334	1.50%
2023-10-23	27.01	27.04	26.52	26.67	21.83	qfq	8,143,476	217,936,679	-1.22%
2023-10-20	27.08	27.18	26.73	27.00	22.10	qfq	6,376,085	171,975,552	-0.48%
2023-10-19	27.20	27.30	26.82	27.13	22.20	qfq	6,659,148	180,762,804	-0.40%
2023-10-18	27.52	27.52	27.11	27.24	22.29	qfq	6,342,964	172,932,524	-1.02%
2023-10-17	27.48	27.58	27.20	27.52	22.52	qfq	9,464,174	259,286,453	0.07%
2023-10-16	27.12	27.65	27.11	27.50	22.51	qfq	19,642,845	539,368,580	1.29%
2023-10-13	26.75	27.71	26.37	27.15	22.22	qfq	24,124,830	652,855,581	5.36%
2023-10-12	26.00	26.16	25.62	25.77	21.09	qfq	5,239,401	135,270,959	-0.27%
2023-10-11	25.73	26.18	25.73	25.84	21.15	qfq	7,046,558	182,976,243	0.54%
2023-10-10	25.81	25.94	25.64	25.70	21.03	qfq	4,965,517	127,864,563	-0.39%
2023-10-09	25.58	26.04	25.58	25.80	21.12	qfq	6,972,563	180,024,082	0.66%
2023-09-28	25.83	25.89	25.51	25.63	20.98	qfq	5,678,707	145,631,301	-0.81%
2023-09-27	25.52	25.95	25.34	25.84	21.15	qfq	8,824,867	227,391,741	2.70%
2023-09-26	25.27	25.45	25.10	25.16	20.59	qfq	3,476,712	87,696,198	-0.51%
2023-09-25	24.97	25.49	24.93	25.29	20.70	qfq	6,137,196	155,117,248	1.00%
2023-09-22	24.79	25.07	24.58	25.04	20.49	qfq	3,754,219	93,248,114	0.85%
2023-09-21	25.00	25.05	24.76	24.83	20.32	qfq	3,355,309	83,460,890	-0.88%
2023-09-20	24.92	25.06	24.87	25.05	20.50	qfq	4,929,960	123,164,959	0.20%
2023-09-19	25.09	25.28	24.85	25.00	20.46	qfq	4,629,480	115,619,786	-0.32%
2023-09-18	25.44	25.66	24.86	25.08	20.53	qfq	8,144,045	204,773,348	-1.65%
2023-09-15	24.90	25.54	24.86	25.50	20.87	qfq	10,395,687	263,721,187	2.70%
2023-09-14	25.00	25.08	24.68	24.83	20.32	qfq	4,102,280	101,828,868	-0.68%
2023-09-13	25.01	25.05	24.76	25.00	20.46	qfq	3,371,480	83,975,532	0.24%
2023-09-12	24.90	25.12	24.86	24.94	20.41	qfq	2,982,109	74,460,003	-0.16%
2023-09-11	24.39	25.20	24.39	24.98	20.44	qfq	6,941,759	173,463,247	3.14%
2023-09-08	24.14	24.34	23.92	24.22	19.82	qfq	3,366,909	81,359,720	0.12%
2023-09-07	24.40	24.57	24.13	24.19	19.80	qfq	4,209,913	102,421,780	-1.10%
2023-09-06	24.70	24.79	24.46	24.46	20.02	qfq	2,833,320	69,600,050	-1.05%
2023-09-05	24.80	24.96	24.71	24.72	20.23	qfq	2,423,617	60,082,224	-0.56%
2023-09-04	25.05	25.18	24.73	24.86	20.35	qfq	4,918,944	122,449,496	-0.88%
2023-09-01	25.20	25.20	24.90	25.08	20.53	qfq	3,895,660	97,635,696	-0.08%
2023-08-31	24.70	25.15	24.60	25.10	20.54	qfq	7,531,165	188,209,307	1.54%
2023-08-30	24.46	25.09	24.46	24.72	20.23	qfq	7,467,821	185,317,812	2.02%
2023-08-29	23.50	24.45	23.40	24.23	19.83	qfq	7,246,788	174,484,674	3.11%
2023-08-28	24.50	24.50	23.30	23.50	19.23	qfq	7,181,349	170,726,685	0.69%
2023-08-25	23.49	23.79	23.20	23.34	19.10	qfq	5,012,202	117,667,412	-0.47%
2023-08-24	23.55	23.75	23.00	23.45	19.19	qfq	7,096,500	165,591,272	-0.51%
2023-08-23	23.76	23.96	23.50	23.57	19.29	qfq	3,982,626	94,560,387	-0.46%
2023-08-22	23.85	23.96	23.45	23.68	19.38	qfq	5,816,158	137,545,900	-0.59%
2023-08-21	24.19	24.25	23.79	23.82	19.49	qfq	4,098,489	98,338,492	-1.49%
2023-08-18	24.86	24.97	24.18	24.18	19.79	qfq	4,143,651	101,144,533	-2.93%
2023-08-17	24.60	24.93	24.45	24.91	20.39	qfq	3,522,045	87,258,970	0.89%
2023-08-16	24.62	24.82	24.48	24.69	20.21	qfq	2,822,110	69,751,012	-0.04%
2023-08-15	24.63	24.90	24.50	24.70	20.22	qfq	3,215,336	79,454,513	0.28%
2023-08-14	24.32	24.73	24.17	24.63	20.16	qfq	4,363,655	106,558,648	0.65%
2023-08-11	24.81	24.95	24.44	24.47	20.03	qfq	3,193,501	78,578,132	-1.17%
2023-08-10	24.60	24.87	24.58	24.76	20.26	qfq	3,539,249	87,583,248	-0.36%
2023-08-09	24.45	24.92	24.29	24.85	20.34	qfq	7,250,042	178,946,977	1.55%
2023-08-08	23.93	24.51	23.86	24.47	20.03	qfq	7,827,729	190,368,217	1.96%
2023-08-07	25.04	25.04	23.29	24.00	19.64	qfq	19,498,179	466,470,521	-4.61%
2023-08-04	25.52	25.69	25.14	25.16	20.59	qfq	4,667,572	118,118,680	-1.64%
2023-08-03	24.78	25.78	24.72	25.58	20.94	qfq	10,419,677	264,164,007	2.90%
2023-08-02	25.15	25.15	24.63	24.86	20.35	qfq	4,956,285	123,163,579	-1.04%
2023-08-01	25.00	25.47	24.92	25.12	20.56	qfq	5,977,958	150,468,677	0.48%
2023-07-31	25.60	25.74	24.89	25.00	20.46	qfq	8,397,665	211,263,435	-2.27%
2023-07-28	25.37	25.60	25.24	25.58	20.94	qfq	3,764,349	95,922,814	0.83%
2023-07-27	25.66	25.68	25.35	25.37	20.76	qfq	3,691,980	94,048,290	-0.70%
2023-07-26	25.40	25.87	25.40	25.55	20.91	qfq	4,049,573	103,762,124	0.31%
2023-07-25	25.60	25.60	25.21	25.47	20.85	qfq	4,060,606	103,187,795	0.00%
2023-07-24	25.14	25.66	25.01	25.47	20.85	qfq	5,709,869	145,229,244	1.68%
2023-07-21	24.76	25.27	24.76	25.05	20.50	qfq	3,839,030	96,264,036	0.97%
2023-07-20	24.76	25.20	24.70	24.81	20.31	qfq	4,368,697	109,345,891	0.00%
2023-07-19	24.80	24.85	24.50	24.81	20.31	qfq	3,704,775	91,472,487	0.32%
2023-07-18	24.95	25.08	24.60	24.73	20.24	qfq	4,683,232	115,901,506	-0.64%
2023-07-17	25.50	25.56	24.68	24.89	20.37	qfq	9,662,366	240,844,811	-3.34%