SECURITY DETAIL · RAW DATA

山东药玻600529.SH

ASSECNYSTOCK

最近收盘价18.802026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）18,930,897

成交额（元）361,019,448

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-13	2026-05-20	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-17	2025-09-25	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-20	2025-06-27	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-26	2024-10-11	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-29	2024-07-05	cash_dividend	0.4	—	—	—	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	19.00	19.28	18.80	18.80	18.80	qfq	18,930,897	361,019,448	-1.00%
2026-07-16	18.90	19.09	18.65	18.99	18.99	qfq	13,588,322	257,105,986	0.64%
2026-07-15	18.60	18.90	18.52	18.87	18.87	qfq	12,758,989	239,504,420	1.51%
2026-07-14	18.21	18.77	18.12	18.59	18.59	qfq	13,412,954	249,215,232	1.86%
2026-07-13	18.22	18.41	18.04	18.25	18.25	qfq	9,047,593	165,202,539	0.50%
2026-07-10	18.31	18.31	17.96	18.16	18.16	qfq	8,562,201	155,448,425	-0.49%
2026-07-09	18.20	18.57	18.01	18.25	18.25	qfq	7,973,900	146,216,753	0.16%
2026-07-08	18.05	18.42	17.90	18.22	18.22	qfq	6,999,096	127,494,486	0.94%
2026-07-07	18.59	18.59	18.01	18.05	18.05	qfq	8,807,975	160,874,979	-3.42%
2026-07-06	18.58	18.78	18.38	18.69	18.69	qfq	9,941,308	184,921,899	0.16%
2026-07-03	18.44	18.70	18.36	18.66	18.66	qfq	8,181,081	151,839,605	1.19%
2026-07-02	18.27	18.69	18.22	18.44	18.44	qfq	10,633,878	196,697,603	0.44%
2026-07-01	18.28	18.52	17.91	18.36	18.36	qfq	9,304,140	169,190,498	-0.49%
2026-06-30	18.19	18.71	17.90	18.45	18.45	qfq	10,097,388	184,466,536	0.87%
2026-06-29	18.07	18.48	17.58	18.29	18.29	qfq	9,527,800	172,488,493	2.01%
2026-06-26	18.23	18.40	17.90	17.93	17.93	qfq	7,581,160	137,222,449	-1.65%
2026-06-25	18.16	18.35	17.84	18.23	18.23	qfq	8,257,397	149,494,410	-0.44%
2026-06-24	18.85	18.92	18.24	18.31	18.31	qfq	9,159,421	169,421,941	-1.82%
2026-06-23	18.62	18.93	18.56	18.65	18.65	qfq	6,980,653	130,793,311	-0.27%
2026-06-22	18.50	18.74	18.31	18.70	18.70	qfq	8,590,644	159,432,730	0.81%
2026-06-18	19.09	19.12	18.51	18.55	18.55	qfq	11,271,676	210,115,682	-3.03%
2026-06-17	18.79	19.37	18.71	19.13	19.13	qfq	14,308,628	273,768,049	1.22%
2026-06-16	18.16	19.00	18.00	18.90	18.90	qfq	14,002,587	259,914,496	3.39%
2026-06-15	18.16	18.55	18.15	18.28	18.28	qfq	8,109,200	148,369,357	0.66%
2026-06-12	18.05	18.26	17.89	18.16	18.16	qfq	7,097,400	128,488,809	0.61%
2026-06-11	18.60	18.86	18.01	18.05	18.05	qfq	10,915,681	198,589,254	-3.27%
2026-06-10	18.57	19.20	18.53	18.66	18.66	qfq	9,078,300	170,300,711	-0.27%
2026-06-09	19.11	19.15	18.49	18.71	18.71	qfq	10,653,234	199,415,590	-1.89%
2026-06-08	19.25	19.34	18.85	19.07	19.07	qfq	17,035,814	324,681,453	-3.20%
2026-06-05	19.31	20.30	19.04	19.70	19.70	qfq	25,853,583	509,695,301	2.60%
2026-06-04	19.00	19.31	18.53	19.20	19.20	qfq	13,083,207	247,287,590	0.73%
2026-06-03	19.13	19.47	19.03	19.06	19.06	qfq	10,718,913	206,098,968	-0.78%
2026-06-02	19.10	19.33	19.00	19.21	19.21	qfq	11,957,674	229,097,295	0.26%
2026-06-01	19.12	19.47	18.89	19.16	19.16	qfq	13,142,800	251,013,813	-0.10%
2026-05-29	18.10	19.50	18.06	19.18	19.18	qfq	22,556,142	426,560,441	5.91%
2026-05-28	18.65	18.72	17.96	18.11	18.11	qfq	12,369,897	225,717,659	-3.57%
2026-05-27	18.90	19.50	18.70	18.78	18.78	qfq	14,655,272	278,893,576	-0.74%
2026-05-26	19.32	19.32	18.70	18.92	18.92	qfq	15,557,222	294,797,520	-2.67%
2026-05-25	18.41	19.95	18.38	19.44	19.44	qfq	29,124,147	563,146,489	4.63%
2026-05-22	17.52	18.76	17.40	18.58	18.58	qfq	19,103,150	348,592,857	5.09%
2026-05-21	17.38	17.85	17.36	17.68	17.68	qfq	9,783,281	172,706,878	1.84%
2026-05-20	17.45	17.52	17.30	17.36	17.36	qfq	5,098,759	88,576,456	-1.53%
2026-05-19	17.52	17.64	17.51	17.63	17.45	qfq	3,648,403	64,154,568	0.69%
2026-05-18	17.63	17.68	17.37	17.51	17.33	qfq	6,657,883	116,349,096	-0.96%
2026-05-15	17.93	18.04	17.62	17.68	17.50	qfq	9,448,360	168,586,322	-2.00%
2026-05-14	18.45	18.47	18.01	18.04	17.86	qfq	8,831,009	160,118,503	-1.47%
2026-05-13	18.46	18.54	18.26	18.31	18.12	qfq	6,206,122	113,781,072	-0.97%
2026-05-12	18.53	18.55	18.37	18.49	18.30	qfq	4,955,612	91,331,594	-0.38%
2026-05-11	18.47	18.62	18.30	18.56	18.37	qfq	7,919,942	146,143,443	0.49%
2026-05-08	18.36	18.55	18.35	18.47	18.28	qfq	5,751,036	105,975,586	0.38%
2026-05-07	18.65	18.69	18.38	18.40	18.21	qfq	9,660,445	178,587,592	-1.34%
2026-05-06	18.64	18.74	18.61	18.65	18.46	qfq	5,951,755	111,038,611	0.05%
2026-04-30	18.81	18.88	18.63	18.64	18.45	qfq	5,721,579	107,168,325	-0.90%
2026-04-29	18.98	19.08	18.76	18.81	18.62	qfq	7,474,203	141,345,472	-0.69%
2026-04-28	19.11	19.18	18.86	18.94	18.75	qfq	5,586,930	106,045,162	-0.84%
2026-04-27	19.10	19.23	19.05	19.10	18.90	qfq	4,657,750	89,123,646	0.00%
2026-04-24	19.10	19.24	18.99	19.10	18.90	qfq	5,084,500	97,243,520	-0.05%
2026-04-23	18.98	19.18	18.92	19.11	18.91	qfq	7,590,900	144,673,991	-0.31%
2026-04-22	18.74	19.35	18.64	19.17	18.97	qfq	9,971,000	190,230,420	2.24%
2026-04-21	18.59	18.78	18.55	18.75	18.56	qfq	5,129,161	95,866,724	1.08%
2026-04-20	18.57	18.65	18.53	18.55	18.36	qfq	3,733,900	69,366,345	-0.05%
2026-04-17	18.64	18.64	18.46	18.56	18.37	qfq	3,949,401	73,185,567	-0.48%
2026-04-16	18.71	18.75	18.60	18.65	18.46	qfq	3,822,485	71,257,701	-0.27%
2026-04-15	18.45	18.89	18.45	18.70	18.51	qfq	8,735,892	163,015,106	1.63%
2026-04-14	18.44	18.44	18.28	18.40	18.21	qfq	3,365,169	61,747,299	0.16%
2026-04-13	18.48	18.49	18.36	18.37	18.18	qfq	3,251,800	59,834,884	-0.60%
2026-04-10	18.39	18.62	18.39	18.48	18.29	qfq	3,814,600	70,675,598	0.49%
2026-04-09	18.53	18.58	18.39	18.39	18.20	qfq	4,442,382	82,090,687	-1.34%
2026-04-08	18.48	18.65	18.46	18.64	18.45	qfq	5,250,700	97,597,987	1.91%
2026-04-07	18.23	18.34	18.17	18.29	18.10	qfq	2,652,464	48,436,998	0.38%
2026-04-03	18.52	18.61	18.22	18.22	18.03	qfq	4,136,039	75,920,608	-2.15%
2026-04-02	18.70	18.76	18.57	18.62	18.43	qfq	4,672,500	87,163,763	-0.80%
2026-04-01	18.59	18.82	18.48	18.77	18.58	qfq	7,977,592	149,027,309	1.35%
2026-03-31	18.31	18.70	18.29	18.52	18.33	qfq	6,868,167	126,949,889	1.15%
2026-03-30	18.06	18.32	18.02	18.31	18.12	qfq	4,564,650	82,930,415	-0.05%
2026-03-27	18.24	18.41	18.15	18.32	18.13	qfq	5,092,009	93,324,165	0.33%
2026-03-26	18.52	18.62	18.24	18.26	18.07	qfq	4,187,560	77,149,951	-1.40%
2026-03-25	18.46	18.60	18.41	18.52	18.33	qfq	4,645,403	86,077,390	0.49%
2026-03-24	18.48	18.50	18.25	18.43	18.24	qfq	5,481,769	100,751,639	0.77%
2026-03-23	18.91	18.97	18.07	18.29	18.10	qfq	11,378,100	210,838,416	-4.24%
2026-03-20	19.20	19.30	19.10	19.10	18.90	qfq	5,063,263	97,147,880	-0.62%
2026-03-19	19.46	19.48	19.18	19.22	19.02	qfq	7,705,680	148,829,910	-1.64%
2026-03-18	19.63	19.68	19.46	19.54	19.34	qfq	5,721,151	111,663,648	-0.46%
2026-03-17	19.57	19.82	19.54	19.63	19.43	qfq	7,449,740	146,657,127	0.56%
2026-03-16	19.60	19.64	19.48	19.52	19.32	qfq	4,706,500	91,907,076	-0.41%
2026-03-13	19.60	19.72	19.56	19.60	19.40	qfq	5,201,761	102,169,230	-0.10%
2026-03-12	19.68	19.73	19.55	19.62	19.42	qfq	5,167,392	101,453,620	-0.25%
2026-03-11	19.72	19.73	19.63	19.67	19.47	qfq	3,739,880	73,552,381	-0.10%
2026-03-10	19.73	19.79	19.65	19.69	19.49	qfq	4,472,149	88,123,085	0.31%
2026-03-09	19.61	19.68	19.48	19.63	19.43	qfq	6,522,040	127,587,458	-1.01%
2026-03-06	19.45	19.86	19.44	19.83	19.63	qfq	6,499,414	127,736,707	1.54%
2026-03-05	19.66	19.69	19.48	19.53	19.33	qfq	6,520,160	127,366,988	0.15%
2026-03-04	19.91	20.07	19.48	19.50	19.30	qfq	13,799,121	271,921,596	-2.55%
2026-03-03	20.05	20.30	19.99	20.01	19.81	qfq	8,647,300	174,018,678	-0.30%
2026-03-02	20.18	20.24	19.97	20.07	19.87	qfq	9,530,020	191,328,171	-1.18%
2026-02-27	20.16	20.33	20.15	20.31	20.10	qfq	4,360,691	88,383,576	0.54%
2026-02-26	20.37	20.38	20.14	20.20	19.99	qfq	6,015,010	121,534,825	-0.59%
2026-02-25	20.12	20.42	20.10	20.32	20.11	qfq	6,748,464	137,198,682	1.09%
2026-02-24	20.22	20.30	20.07	20.10	19.89	qfq	7,181,712	144,501,669	-0.25%
2026-02-13	20.40	20.40	20.15	20.15	19.94	qfq	5,910,528	119,860,610	-1.03%
2026-02-12	20.45	20.48	20.32	20.36	20.15	qfq	5,227,260	106,479,458	-0.59%
2026-02-11	20.44	20.51	20.42	20.48	20.27	qfq	3,512,188	71,865,658	0.15%
2026-02-10	20.51	20.55	20.42	20.45	20.24	qfq	3,435,600	70,403,491	-0.20%
2026-02-09	20.50	20.60	20.41	20.49	20.28	qfq	6,193,500	126,876,669	-0.10%
2026-02-06	20.62	20.72	20.51	20.51	20.30	qfq	5,486,520	113,035,548	-0.63%
2026-02-05	20.62	20.70	20.53	20.64	20.43	qfq	5,073,273	104,542,769	0.10%
2026-02-04	20.35	20.64	20.27	20.62	20.41	qfq	7,139,744	146,252,687	1.28%
2026-02-03	20.28	20.43	20.23	20.36	20.15	qfq	5,379,557	109,428,064	0.59%
2026-02-02	20.47	20.58	20.23	20.24	20.03	qfq	7,732,300	157,960,177	-1.03%
2026-01-30	20.58	20.79	20.45	20.45	20.24	qfq	7,234,249	148,860,554	-0.82%
2026-01-29	20.56	20.68	20.38	20.62	20.41	qfq	9,031,871	185,389,579	0.29%
2026-01-28	20.65	20.72	20.53	20.56	20.35	qfq	8,743,398	180,051,606	-0.77%
2026-01-27	20.94	20.99	20.61	20.72	20.51	qfq	9,334,285	193,386,300	-1.38%
2026-01-26	21.14	21.15	20.77	21.01	20.80	qfq	11,746,000	245,871,967	-0.33%
2026-01-23	20.82	21.13	20.80	21.08	20.86	qfq	12,625,518	264,762,965	1.39%
2026-01-22	20.77	20.81	20.69	20.79	20.58	qfq	6,958,700	144,373,358	0.39%
2026-01-21	20.81	20.93	20.63	20.71	20.50	qfq	10,412,437	216,398,894	-0.77%
2026-01-20	21.01	21.05	20.81	20.87	20.66	qfq	9,454,168	197,386,026	-0.90%
2026-01-19	21.10	21.30	21.03	21.06	20.84	qfq	9,997,847	211,067,644	-0.14%
2026-01-16	21.52	21.73	21.07	21.09	20.87	qfq	16,305,000	346,798,581	-1.40%
2026-01-15	21.00	21.61	20.90	21.39	21.17	qfq	24,394,140	520,884,807	1.86%
2026-01-14	20.82	21.26	20.68	21.00	20.79	qfq	30,748,527	644,915,380	2.24%
2026-01-13	20.66	20.74	20.44	20.54	20.33	qfq	11,349,392	233,471,317	-0.05%
2026-01-12	20.34	20.59	20.22	20.55	20.34	qfq	13,298,273	271,206,422	0.83%
2026-01-09	20.24	20.43	20.22	20.38	20.17	qfq	7,881,674	160,332,775	0.79%
2026-01-08	20.22	20.33	20.22	20.22	20.01	qfq	7,926,862	160,719,015	-0.15%
2026-01-07	20.54	20.58	20.25	20.25	20.04	qfq	8,892,282	181,154,925	-1.41%
2026-01-06	20.37	20.71	20.33	20.54	20.33	qfq	12,433,918	255,290,938	1.08%
2026-01-05	20.15	20.33	19.98	20.32	20.11	qfq	12,741,207	257,055,231	1.96%
2025-12-31	20.00	20.03	19.91	19.93	19.73	qfq	4,512,800	89,986,462	-0.35%
2025-12-30	19.97	20.06	19.94	20.00	19.80	qfq	3,235,996	64,705,308	0.00%
2025-12-29	20.14	20.15	19.95	20.00	19.80	qfq	6,848,300	137,197,074	-0.84%
2025-12-26	20.21	20.28	20.13	20.17	19.96	qfq	3,918,330	79,228,599	-0.44%
2025-12-25	20.21	20.29	20.14	20.26	20.05	qfq	3,138,428	63,524,850	0.25%
2025-12-24	20.10	20.22	20.02	20.21	20.00	qfq	3,438,668	69,311,244	0.70%
2025-12-23	20.27	20.33	20.05	20.07	19.87	qfq	5,508,140	110,884,207	-1.04%
2025-12-22	20.32	20.37	20.23	20.28	20.07	qfq	3,896,400	79,070,966	-0.34%
2025-12-19	20.34	20.40	20.25	20.35	20.14	qfq	3,978,502	80,944,165	0.05%
2025-12-18	20.25	20.37	20.22	20.34	20.13	qfq	3,673,900	74,584,233	0.25%
2025-12-17	20.30	20.37	20.14	20.29	20.08	qfq	5,244,951	106,070,159	-0.15%
2025-12-16	20.48	20.55	20.30	20.32	20.11	qfq	5,802,332	118,249,199	-0.88%
2025-12-15	20.15	20.57	20.05	20.50	20.29	qfq	11,762,138	239,869,865	2.19%
2025-12-12	20.19	20.30	20.06	20.06	19.86	qfq	14,827,547	299,245,588	-0.79%
2025-12-11	20.08	20.37	19.95	20.22	20.01	qfq	8,957,760	181,082,612	0.70%
2025-12-10	20.12	20.18	19.98	20.08	19.87	qfq	4,682,040	93,886,664	-0.25%
2025-12-09	20.09	20.21	20.07	20.13	19.92	qfq	4,156,215	83,796,734	0.00%
2025-12-08	20.15	20.22	20.09	20.13	19.92	qfq	4,194,216	84,519,231	-0.10%
2025-12-05	19.95	20.15	19.90	20.15	19.94	qfq	4,233,480	84,830,073	0.95%
2025-12-04	20.09	20.10	19.91	19.96	19.76	qfq	4,433,739	88,587,344	-0.65%
2025-12-03	20.06	20.12	19.98	20.09	19.88	qfq	4,859,717	97,340,477	0.00%
2025-12-02	20.18	20.19	20.08	20.09	19.88	qfq	3,937,400	79,162,559	-0.50%
2025-12-01	20.12	20.26	20.05	20.19	19.98	qfq	6,022,593	121,368,097	0.30%
2025-11-28	20.35	20.39	20.10	20.13	19.92	qfq	7,856,434	158,502,345	-1.23%
2025-11-27	20.46	20.48	20.37	20.38	20.17	qfq	4,304,293	87,898,447	-0.34%
2025-11-26	20.52	20.60	20.45	20.45	20.24	qfq	4,490,959	92,172,322	-0.49%
2025-11-25	20.49	20.57	20.40	20.55	20.34	qfq	5,666,787	116,083,382	0.49%
2025-11-24	20.52	20.63	20.37	20.45	20.24	qfq	5,362,800	109,606,973	-0.20%
2025-11-21	20.89	20.99	20.49	20.49	20.28	qfq	9,529,316	197,234,067	-2.15%
2025-11-20	20.95	21.05	20.88	20.94	20.73	qfq	4,485,641	93,963,148	-0.19%
2025-11-19	21.00	21.09	20.90	20.98	20.77	qfq	4,702,663	98,569,940	-0.29%
2025-11-18	21.20	21.26	20.98	21.04	20.83	qfq	6,388,302	134,966,928	-0.80%
2025-11-17	21.33	21.33	21.16	21.21	20.99	qfq	5,942,900	126,073,752	-0.61%
2025-11-14	21.33	21.52	21.30	21.34	21.12	qfq	6,373,356	136,613,542	-0.14%
2025-11-13	21.36	21.38	21.26	21.37	21.15	qfq	5,929,562	126,336,902	0.05%
2025-11-12	21.35	21.50	21.31	21.36	21.14	qfq	7,550,970	161,584,903	0.19%
2025-11-11	21.30	21.35	21.20	21.32	21.10	qfq	7,028,868	149,618,692	0.09%
2025-11-10	20.90	21.34	20.89	21.30	21.08	qfq	11,661,534	247,410,497	1.87%
2025-11-07	20.90	20.97	20.86	20.91	20.70	qfq	5,612,626	117,325,042	-0.05%
2025-11-06	20.88	20.92	20.82	20.92	20.71	qfq	5,074,430	105,949,580	0.10%
2025-11-05	20.79	20.92	20.71	20.90	20.69	qfq	6,767,746	141,280,277	0.48%
2025-11-04	20.84	20.91	20.78	20.80	20.59	qfq	6,112,340	127,345,002	-0.29%
2025-11-03	20.93	20.93	20.80	20.86	20.65	qfq	6,092,871	126,960,863	-0.19%
2025-10-31	20.81	20.94	20.81	20.90	20.69	qfq	5,713,287	119,309,208	0.29%
2025-10-30	21.05	21.11	20.83	20.84	20.63	qfq	10,731,233	224,754,174	-1.00%
2025-10-29	21.13	21.17	20.98	21.05	20.84	qfq	8,494,775	178,710,693	-0.61%
2025-10-28	21.10	21.26	21.10	21.18	20.96	qfq	5,246,865	111,173,989	-0.52%
2025-10-27	21.27	21.34	21.20	21.29	21.07	qfq	5,717,953	121,760,077	0.28%
2025-10-24	21.20	21.25	21.13	21.23	21.01	qfq	4,189,629	88,785,146	0.24%
2025-10-23	21.11	21.20	21.03	21.18	20.96	qfq	4,738,896	99,916,761	0.24%
2025-10-22	21.17	21.20	21.10	21.13	20.91	qfq	3,622,706	76,597,904	-0.33%
2025-10-21	21.03	21.24	20.96	21.20	20.98	qfq	5,449,781	115,196,096	0.95%
2025-10-20	21.03	21.10	21.00	21.00	20.79	qfq	4,516,834	94,954,995	-0.10%
2025-10-17	21.16	21.24	21.00	21.02	20.81	qfq	7,239,000	152,582,432	-0.80%
2025-10-16	21.30	21.32	21.17	21.19	20.97	qfq	5,741,075	121,923,549	-0.61%
2025-10-15	21.37	21.43	21.26	21.32	21.10	qfq	5,214,544	111,204,603	-0.14%
2025-10-14	21.25	21.43	21.20	21.35	21.13	qfq	6,966,708	148,494,441	0.66%
2025-10-13	21.05	21.25	20.98	21.21	20.99	qfq	8,460,202	179,078,667	-1.53%
2025-10-10	21.40	21.59	21.38	21.54	21.32	qfq	6,534,833	140,507,088	0.47%
2025-10-09	21.48	21.48	21.30	21.44	21.22	qfq	5,259,847	112,579,285	-0.09%
2025-09-30	21.32	21.48	21.25	21.46	21.24	qfq	5,618,482	119,889,712	0.37%
2025-09-29	21.35	21.41	21.20	21.38	21.16	qfq	4,932,456	105,005,086	0.28%
2025-09-26	21.35	21.39	21.16	21.32	21.10	qfq	3,984,304	84,957,008	-0.51%
2025-09-25	21.56	21.56	21.38	21.43	21.21	qfq	5,407,396	116,043,607	-1.61%
2025-09-24	21.44	21.79	21.38	21.78	21.28	qfq	8,221,586	177,991,947	1.49%
2025-09-23	21.65	21.65	21.21	21.46	20.97	qfq	9,642,450	206,032,314	-0.69%
2025-09-22	21.71	21.78	21.50	21.61	21.11	qfq	6,802,400	146,864,651	-0.46%
2025-09-19	21.80	21.85	21.62	21.71	21.21	qfq	9,047,088	196,467,127	-0.60%
2025-09-18	22.10	22.11	21.80	21.84	21.34	qfq	10,537,966	231,415,977	-1.18%
2025-09-17	22.04	22.11	21.96	22.10	21.59	qfq	5,959,656	131,344,911	0.27%
2025-09-16	22.01	22.09	21.96	22.04	21.53	qfq	5,838,435	128,565,822	0.09%
2025-09-15	22.19	22.20	22.00	22.02	21.51	qfq	9,090,118	200,315,988	-0.77%
2025-09-12	22.34	22.39	22.16	22.19	21.68	qfq	6,872,000	152,724,480	-0.58%
2025-09-11	22.20	22.33	22.06	22.32	21.81	qfq	7,795,701	172,966,876	0.22%
2025-09-10	22.32	22.36	22.23	22.27	21.76	qfq	4,767,459	106,236,372	-0.31%
2025-09-09	22.38	22.40	22.21	22.34	21.83	qfq	6,542,600	145,873,060	-0.45%
2025-09-08	22.20	22.45	22.10	22.44	21.93	qfq	10,917,966	243,909,483	1.22%
2025-09-05	22.10	22.18	21.99	22.17	21.66	qfq	8,344,537	184,564,856	0.32%
2025-09-04	21.94	22.12	21.90	22.10	21.59	qfq	10,304,356	226,682,312	0.50%
2025-09-03	22.20	22.25	21.95	21.99	21.49	qfq	8,670,954	191,207,250	-0.77%
2025-09-02	22.22	22.34	22.05	22.16	21.65	qfq	10,440,703	231,249,826	-0.23%
2025-09-01	22.28	22.30	22.12	22.21	21.70	qfq	10,701,465	237,503,599	-0.22%
2025-08-29	22.45	22.45	22.22	22.26	21.75	qfq	10,636,533	237,484,104	-0.49%
2025-08-28	22.46	22.60	22.01	22.37	21.86	qfq	19,229,289	428,636,446	-0.40%
2025-08-27	22.94	23.04	22.44	22.46	21.94	qfq	30,442,849	690,780,000	-2.26%
2025-08-26	23.19	23.19	22.91	22.98	22.45	qfq	30,620,715	705,056,109	-2.54%
2025-08-25	23.35	23.58	23.30	23.58	23.04	qfq	18,067,890	423,808,618	0.90%
2025-08-22	23.45	23.45	23.22	23.37	22.83	qfq	12,489,440	290,954,439	0.00%
2025-08-21	23.29	23.49	23.28	23.37	22.83	qfq	12,475,197	291,777,290	0.17%
2025-08-20	23.36	23.36	23.13	23.33	22.79	qfq	12,282,535	285,602,533	0.13%
2025-08-19	23.47	23.58	23.26	23.30	22.77	qfq	17,903,481	419,153,642	-0.77%
2025-08-18	23.38	23.79	23.37	23.48	22.94	qfq	20,778,120	488,419,831	1.16%
2025-08-15	23.03	23.21	22.91	23.21	22.68	qfq	15,345,760	354,064,956	0.74%
2025-08-14	23.02	23.47	22.98	23.04	22.51	qfq	18,525,549	428,741,059	0.17%
2025-08-13	23.05	23.13	22.90	23.00	22.47	qfq	12,847,511	295,323,479	-0.22%
2025-08-12	23.02	23.20	22.96	23.05	22.52	qfq	11,500,183	265,245,818	0.09%
2025-08-11	22.93	23.07	22.88	23.03	22.50	qfq	11,029,726	253,543,971	0.61%
2025-08-08	23.10	23.15	22.88	22.89	22.37	qfq	10,356,404	237,806,280	-1.12%
2025-08-07	22.84	23.58	22.80	23.15	22.62	qfq	19,684,293	456,844,446	1.40%
2025-08-06	22.92	22.92	22.77	22.83	22.31	qfq	8,547,500	195,111,269	-0.35%
2025-08-05	22.93	23.00	22.79	22.91	22.38	qfq	9,418,560	215,482,564	-0.17%
2025-08-04	22.75	22.98	22.63	22.95	22.42	qfq	9,765,251	222,430,612	0.48%
2025-08-01	22.80	23.07	22.73	22.84	22.32	qfq	9,740,396	222,964,482	0.44%
2025-07-31	23.16	23.18	22.67	22.74	22.22	qfq	14,790,796	338,976,264	-1.56%
2025-07-30	23.13	23.50	23.00	23.10	22.57	qfq	16,931,504	394,431,134	-0.47%
2025-07-29	23.12	23.26	22.71	23.21	22.68	qfq	14,071,891	324,719,509	0.22%
2025-07-28	23.38	23.56	23.07	23.16	22.63	qfq	18,094,509	420,916,974	-0.81%
2025-07-25	23.23	23.99	23.11	23.35	22.81	qfq	31,907,242	751,326,210	1.35%
2025-07-24	22.71	23.12	22.68	23.04	22.51	qfq	14,712,448	337,037,288	1.32%
2025-07-23	22.73	22.98	22.68	22.74	22.22	qfq	14,450,318	329,911,099	0.26%
2025-07-22	22.52	22.69	22.48	22.68	22.16	qfq	12,109,124	273,704,914	0.58%
2025-07-21	22.56	22.64	22.42	22.55	22.03	qfq	11,417,000	257,055,763	-0.04%
2025-07-18	22.00	22.96	21.96	22.56	22.04	qfq	25,041,661	564,113,851	2.45%
2025-07-17	22.02	22.04	21.94	22.02	21.51	qfq	7,660,393	168,364,444	0.05%
2025-07-16	21.96	22.03	21.88	22.01	21.51	qfq	6,887,701	151,302,074	0.27%
2025-07-15	22.13	22.16	21.87	21.95	21.45	qfq	9,138,200	200,809,296	-0.90%
2025-07-14	22.28	22.29	22.14	22.15	21.64	qfq	6,500,800	144,182,097	-0.45%
2025-07-11	22.20	22.30	22.13	22.25	21.74	qfq	9,217,556	204,989,310	0.32%
2025-07-10	22.20	22.24	22.09	22.18	21.67	qfq	6,414,689	142,052,800	0.14%
2025-07-09	22.04	22.28	21.95	22.15	21.64	qfq	10,429,861	231,214,016	0.36%
2025-07-08	21.97	22.08	21.89	22.07	21.56	qfq	8,731,726	191,955,172	0.46%
2025-07-07	21.95	22.03	21.93	21.97	21.47	qfq	5,221,519	114,730,564	0.18%
2025-07-04	22.03	22.10	21.90	21.93	21.43	qfq	8,307,400	182,479,852	-0.41%
2025-07-03	22.05	22.17	21.95	22.02	21.51	qfq	9,033,721	199,261,096	0.14%
2025-07-02	22.07	22.10	21.95	21.99	21.49	qfq	6,020,548	132,491,638	-0.23%
2025-07-01	22.07	22.16	21.97	22.04	21.53	qfq	7,725,319	170,264,956	-0.45%
2025-06-30	22.17	22.23	22.04	22.14	21.63	qfq	8,554,523	189,172,725	0.09%
2025-06-27	22.18	22.30	22.05	22.12	21.61	qfq	9,576,746	212,441,680	-1.69%
2025-06-26	22.46	22.79	22.23	22.50	21.67	qfq	13,512,934	302,892,174	0.45%
2025-06-25	22.23	22.45	22.16	22.40	21.57	qfq	10,575,601	236,227,848	0.81%
2025-06-24	22.17	22.54	22.15	22.22	21.40	qfq	13,065,034	290,610,006	0.23%
2025-06-23	22.52	22.67	21.86	22.17	21.35	qfq	21,173,277	470,396,082	-1.55%
2025-06-20	22.35	22.60	22.35	22.52	21.69	qfq	10,652,587	239,760,409	0.54%
2025-06-19	22.43	22.67	22.23	22.40	21.57	qfq	14,748,843	330,801,190	-0.09%
2025-06-18	21.66	22.75	21.53	22.42	21.59	qfq	32,430,525	724,221,291	3.51%
2025-06-17	21.59	21.71	21.55	21.66	20.86	qfq	5,198,100	112,353,451	0.56%
2025-06-16	21.57	21.68	21.51	21.54	20.75	qfq	5,253,200	113,325,094	-0.32%
2025-06-13	21.75	21.86	21.50	21.61	20.81	qfq	8,199,231	177,478,395	-0.64%
2025-06-12	21.76	21.79	21.69	21.75	20.95	qfq	4,602,711	100,033,522	0.00%
2025-06-11	21.85	21.90	21.74	21.75	20.95	qfq	4,860,360	106,017,746	-0.09%
2025-06-10	21.86	21.95	21.60	21.77	20.97	qfq	8,858,600	193,125,472	-0.37%
2025-06-09	21.63	21.92	21.63	21.85	21.05	qfq	8,012,655	174,963,091	1.02%
2025-06-06	21.60	21.68	21.54	21.63	20.83	qfq	3,444,799	74,470,182	0.05%
2025-06-05	21.72	21.73	21.55	21.62	20.82	qfq	6,061,801	130,924,414	-0.41%
2025-06-04	21.69	21.75	21.62	21.71	20.91	qfq	5,009,360	108,602,572	0.09%
2025-06-03	21.40	21.72	21.32	21.69	20.89	qfq	7,421,869	160,310,814	1.02%
2025-05-30	21.42	21.58	21.40	21.47	20.68	qfq	8,035,704	172,795,482	0.28%
2025-05-29	21.34	21.43	21.13	21.41	20.62	qfq	8,281,466	176,754,969	0.33%
2025-05-28	21.41	21.45	21.32	21.34	20.55	qfq	5,938,423	126,937,653	-0.23%
2025-05-27	21.44	21.48	21.33	21.39	20.60	qfq	6,158,996	131,707,561	-0.37%
2025-05-26	21.70	21.72	21.38	21.47	20.68	qfq	11,997,100	257,708,736	-1.06%
2025-05-23	21.57	22.00	21.57	21.70	20.90	qfq	13,418,290	292,053,635	0.65%
2025-05-22	21.69	21.74	21.55	21.56	20.77	qfq	7,916,300	171,157,523	-0.60%
2025-05-21	21.74	21.77	21.61	21.69	20.89	qfq	5,869,081	127,441,590	-0.18%
2025-05-20	21.81	21.86	21.68	21.73	20.93	qfq	6,984,595	151,870,807	-0.23%
2025-05-19	21.64	21.80	21.60	21.78	20.98	qfq	6,222,355	135,116,833	0.79%
2025-05-16	21.59	21.64	21.48	21.61	20.81	qfq	6,257,665	135,044,022	0.09%
2025-05-15	21.88	21.93	21.59	21.59	20.79	qfq	9,585,100	208,327,725	-1.46%
2025-05-14	21.92	21.96	21.65	21.91	21.10	qfq	12,435,760	270,797,941	-0.23%
2025-05-13	22.15	22.19	21.94	21.96	21.15	qfq	12,430,999	274,278,352	-0.18%
2025-05-12	22.13	22.16	21.90	22.00	21.19	qfq	10,541,753	231,840,285	-0.18%
2025-05-09	22.12	22.15	22.00	22.04	21.23	qfq	5,363,400	118,380,217	-0.36%
2025-05-08	22.08	22.15	22.01	22.12	21.31	qfq	5,849,638	129,297,704	0.14%
2025-05-07	22.20	22.32	22.00	22.09	21.28	qfq	10,079,422	223,356,139	0.00%
2025-05-06	22.19	22.27	21.96	22.09	21.28	qfq	12,070,500	266,786,220	-0.41%
2025-04-30	22.00	22.30	22.00	22.18	21.36	qfq	6,400,000	141,906,352	0.77%
2025-04-29	22.10	22.10	21.91	22.01	21.20	qfq	5,788,700	127,295,104	-0.45%
2025-04-28	22.12	22.28	21.94	22.11	21.30	qfq	7,765,700	172,117,104	-0.09%
2025-04-25	22.33	22.33	21.98	22.13	21.31	qfq	11,488,333	253,963,205	-0.94%
2025-04-24	22.05	22.44	21.96	22.34	21.52	qfq	7,535,613	167,658,295	1.36%
2025-04-23	21.93	22.22	21.93	22.04	21.23	qfq	4,490,400	98,941,830	0.50%
2025-04-22	21.89	22.00	21.75	21.93	21.12	qfq	5,085,624	111,439,020	0.00%
2025-04-21	21.88	22.01	21.82	21.93	21.12	qfq	4,238,740	93,011,611	0.05%
2025-04-18	21.93	22.00	21.80	21.92	21.11	qfq	5,165,260	113,049,485	-0.68%
2025-04-17	22.00	22.30	21.95	22.07	21.26	qfq	3,960,180	87,641,415	-0.14%
2025-04-16	22.02	22.55	21.92	22.10	21.29	qfq	7,951,208	176,316,669	0.09%
2025-04-15	22.09	22.15	21.92	22.08	21.27	qfq	4,619,780	101,598,145	-0.05%
2025-04-14	22.20	22.25	22.03	22.09	21.28	qfq	6,081,200	134,496,189	0.36%
2025-04-11	21.92	22.13	21.81	22.01	21.20	qfq	6,377,242	140,289,935	-0.14%
2025-04-10	22.20	22.39	22.01	22.04	21.23	qfq	11,074,300	245,415,430	0.14%
2025-04-09	21.60	22.18	21.35	22.01	21.20	qfq	10,159,462	221,553,676	0.18%
2025-04-08	21.33	22.04	21.33	21.97	21.16	qfq	13,583,663	296,255,355	2.57%
2025-04-07	22.80	22.94	21.20	21.42	20.63	qfq	21,275,203	466,987,117	-9.04%
2025-04-03	23.50	23.73	23.37	23.55	22.68	qfq	6,316,604	148,737,872	-0.55%
2025-04-02	23.68	23.81	23.57	23.68	22.81	qfq	5,998,700	142,153,791	-0.17%
2025-04-01	23.38	23.85	23.38	23.72	22.85	qfq	8,758,581	207,479,682	1.63%
2025-03-31	23.68	23.79	23.30	23.34	22.48	qfq	8,543,904	200,563,128	-1.93%
2025-03-28	23.96	24.10	23.74	23.80	22.92	qfq	6,166,000	147,388,698	-0.87%
2025-03-27	23.73	24.05	23.50	24.01	23.13	qfq	10,131,051	241,512,867	1.31%
2025-03-26	23.72	23.87	23.65	23.70	22.83	qfq	5,800,052	137,652,907	-0.42%
2025-03-25	23.62	23.80	23.56	23.80	22.92	qfq	5,188,752	123,019,433	0.72%
2025-03-24	23.76	23.83	23.40	23.63	22.76	qfq	7,384,962	174,311,859	-0.59%
2025-03-21	23.81	24.02	23.62	23.77	22.89	qfq	7,779,007	185,268,436	-0.34%
2025-03-20	23.99	24.01	23.77	23.85	22.97	qfq	6,853,300	163,623,968	-0.54%
2025-03-19	23.85	24.04	23.85	23.98	23.10	qfq	6,599,750	157,930,258	0.29%
2025-03-18	23.97	24.04	23.81	23.91	23.03	qfq	7,453,247	178,196,055	-0.21%
2025-03-17	24.10	24.16	23.91	23.96	23.08	qfq	10,332,732	248,098,664	-0.54%
2025-03-14	23.47	24.16	23.45	24.09	23.20	qfq	19,977,812	478,680,274	2.77%
2025-03-13	23.50	23.69	23.32	23.44	22.58	qfq	6,411,927	150,220,951	-0.34%
2025-03-12	23.65	23.83	23.51	23.52	22.65	qfq	10,486,429	248,104,292	-0.51%
2025-03-11	23.33	23.77	23.24	23.64	22.77	qfq	7,810,300	183,975,474	0.68%
2025-03-10	23.32	23.56	23.32	23.48	22.62	qfq	7,785,895	182,657,037	0.86%
2025-03-07	23.32	23.39	23.13	23.28	22.42	qfq	9,404,134	218,704,000	-0.13%
2025-03-06	23.25	23.38	23.17	23.31	22.45	qfq	9,210,134	214,550,408	0.30%
2025-03-05	23.44	23.49	23.19	23.24	22.38	qfq	8,240,849	191,803,988	-0.90%
2025-03-04	23.40	23.49	23.27	23.45	22.59	qfq	5,142,544	120,309,364	0.04%
2025-03-03	23.30	23.68	23.26	23.44	22.58	qfq	8,153,730	191,675,323	0.43%
2025-02-28	23.50	23.74	23.31	23.34	22.48	qfq	8,971,969	210,957,713	-0.98%
2025-02-27	23.53	23.65	23.38	23.57	22.70	qfq	8,457,457	198,821,454	0.51%
2025-02-26	23.24	23.48	23.20	23.45	22.59	qfq	7,553,696	176,619,330	0.99%
2025-02-25	23.59	23.59	23.10	23.22	22.36	qfq	13,551,842	316,408,132	-1.69%
2025-02-24	24.01	24.04	23.55	23.62	22.75	qfq	20,884,082	494,938,195	-1.79%
2025-02-21	24.18	24.31	24.01	24.05	23.16	qfq	11,314,552	272,785,377	-0.58%
2025-02-20	24.12	24.47	24.12	24.19	23.30	qfq	7,603,935	184,520,933	-0.12%
2025-02-19	24.09	24.34	23.95	24.22	23.33	qfq	7,951,200	192,215,473	0.33%
2025-02-18	24.33	24.56	24.09	24.14	23.25	qfq	8,305,500	201,913,295	-1.07%
2025-02-17	24.62	24.66	24.20	24.40	23.50	qfq	13,708,360	334,235,771	-1.09%
2025-02-14	24.54	24.83	24.43	24.67	23.76	qfq	10,978,429	270,762,415	1.15%
2025-02-13	24.28	24.75	24.24	24.39	23.49	qfq	10,156,100	248,417,451	0.45%
2025-02-12	24.20	24.29	24.13	24.28	23.39	qfq	5,926,927	143,563,985	0.17%
2025-02-11	24.49	24.49	24.13	24.24	23.35	qfq	6,962,539	168,939,684	-1.06%
2025-02-10	24.50	24.54	24.30	24.50	23.60	qfq	8,562,001	209,234,643	0.20%
2025-02-07	24.10	24.55	24.00	24.45	23.55	qfq	12,522,209	305,150,534	1.83%
2025-02-06	23.77	24.02	23.56	24.01	23.13	qfq	10,655,052	253,730,985	0.88%
2025-02-05	24.20	24.28	23.75	23.80	22.92	qfq	7,681,900	183,570,356	-1.20%
2025-01-27	24.25	24.48	24.08	24.09	23.20	qfq	6,963,028	168,761,092	-0.58%
2025-01-24	24.17	24.44	24.14	24.23	23.34	qfq	8,294,509	201,527,680	0.04%
2025-01-23	24.48	24.57	24.21	24.22	23.33	qfq	7,298,409	177,983,940	-0.16%
2025-01-22	24.39	24.40	24.11	24.26	23.37	qfq	5,566,000	134,976,275	-0.90%
2025-01-21	24.71	24.72	24.18	24.48	23.58	qfq	6,523,517	159,169,232	-0.37%
2025-01-20	24.79	25.03	24.48	24.57	23.67	qfq	8,497,486	210,393,096	-0.12%
2025-01-17	24.41	24.89	24.26	24.60	23.69	qfq	8,905,974	219,166,552	0.82%
2025-01-16	24.38	24.76	24.23	24.40	23.50	qfq	8,252,874	202,140,743	0.08%
2025-01-15	24.31	24.47	24.10	24.38	23.48	qfq	8,403,742	204,213,638	-0.08%
2025-01-14	24.06	24.46	23.96	24.40	23.50	qfq	10,121,246	245,630,592	1.20%
2025-01-13	23.33	24.37	23.27	24.11	23.22	qfq	12,393,226	298,065,986	2.51%
2025-01-10	24.21	24.27	23.50	23.52	22.65	qfq	11,227,944	267,800,674	-3.05%
2025-01-09	24.30	24.55	24.14	24.26	23.37	qfq	8,157,639	198,666,105	-0.61%
2025-01-08	24.56	24.81	23.90	24.41	23.51	qfq	12,121,540	295,158,424	-0.77%
2025-01-07	24.91	24.96	24.13	24.60	23.69	qfq	15,267,439	374,030,596	-1.64%
2025-01-06	25.15	25.80	24.68	25.01	24.09	qfq	14,848,371	374,077,690	-0.99%
2025-01-03	26.40	26.82	25.10	25.26	24.33	qfq	23,405,234	602,056,575	-5.14%
2025-01-02	26.18	27.25	25.18	26.63	25.65	qfq	39,210,004	1,040,495,510	3.34%
2024-12-31	25.64	25.98	25.26	25.77	24.82	qfq	16,383,002	419,245,482	0.66%
2024-12-30	25.80	26.05	25.57	25.60	24.66	qfq	9,681,096	249,246,754	-0.97%
2024-12-27	26.24	26.32	25.74	25.85	24.90	qfq	11,730,343	303,950,508	-1.37%
2024-12-26	25.75	26.51	25.75	26.21	25.24	qfq	13,302,786	347,523,614	1.04%
2024-12-25	26.17	26.40	25.71	25.94	24.98	qfq	15,281,471	397,387,273	-0.77%
2024-12-24	26.30	26.83	26.07	26.14	25.18	qfq	20,932,475	552,537,352	-0.72%
2024-12-23	27.50	27.50	26.33	26.33	25.36	qfq	22,371,598	599,453,887	-5.01%
2024-12-20	26.62	28.34	26.49	27.72	26.70	qfq	38,698,772	1,070,673,661	3.82%
2024-12-19	25.40	26.70	25.36	26.70	25.72	qfq	23,159,568	607,080,819	4.22%
2024-12-18	25.62	25.70	25.26	25.62	24.68	qfq	8,892,522	226,859,591	-0.04%
2024-12-17	25.85	26.10	25.55	25.63	24.69	qfq	12,629,617	325,895,684	-0.85%
2024-12-16	25.95	26.12	25.45	25.85	24.90	qfq	21,769,057	560,629,793	-0.27%
2024-12-13	25.40	26.02	25.30	25.92	24.97	qfq	27,010,728	694,824,471	1.73%
2024-12-12	24.85	25.79	24.75	25.48	24.54	qfq	18,884,713	480,128,166	2.41%
2024-12-11	24.60	24.92	24.47	24.88	23.96	qfq	9,208,539	227,990,376	0.81%
2024-12-10	24.98	25.09	24.58	24.68	23.77	qfq	12,233,191	303,831,171	0.61%
2024-12-09	24.39	24.57	24.31	24.53	23.63	qfq	8,095,154	197,883,823	0.66%
2024-12-06	24.17	24.47	24.10	24.37	23.47	qfq	10,914,900	265,232,646	0.79%
2024-12-05	24.17	24.26	24.00	24.18	23.29	qfq	7,371,296	177,809,048	-0.33%
2024-12-04	24.52	24.58	24.15	24.26	23.37	qfq	7,537,030	183,481,637	-1.62%
2024-12-03	24.81	24.81	24.47	24.66	23.75	qfq	8,058,374	198,091,894	-0.60%
2024-12-02	24.53	24.87	24.37	24.81	23.90	qfq	9,172,795	226,021,874	1.18%
2024-11-29	24.25	24.73	24.15	24.52	23.62	qfq	11,104,564	271,871,568	1.28%
2024-11-28	24.45	24.48	24.17	24.21	23.32	qfq	5,925,186	144,037,203	-1.18%
2024-11-27	24.14	24.53	24.00	24.50	23.60	qfq	7,278,100	176,962,913	1.45%
2024-11-26	24.54	24.70	24.06	24.15	23.26	qfq	8,167,800	198,640,661	-1.59%
2024-11-25	24.60	24.79	24.37	24.54	23.64	qfq	6,252,283	153,739,845	-0.28%
2024-11-22	25.21	25.28	24.59	24.61	23.70	qfq	9,965,236	248,636,447	-2.57%
2024-11-21	25.33	25.38	25.13	25.26	24.33	qfq	6,797,652	171,457,366	-0.51%
2024-11-20	25.28	25.43	25.15	25.39	24.45	qfq	7,292,670	184,534,864	0.51%
2024-11-19	25.07	25.33	24.96	25.26	24.33	qfq	7,366,519	185,558,966	0.32%
2024-11-18	25.63	25.87	25.08	25.18	24.25	qfq	10,611,293	270,429,949	-1.76%
2024-11-15	25.42	25.93	25.32	25.63	24.69	qfq	11,336,807	290,674,955	0.83%
2024-11-14	25.88	26.11	25.42	25.42	24.48	qfq	11,043,400	284,266,606	-1.82%
2024-11-13	25.88	26.08	25.61	25.89	24.94	qfq	12,449,562	321,453,654	0.04%
2024-11-12	25.91	26.45	25.70	25.88	24.93	qfq	20,735,436	542,180,026	0.12%
2024-11-11	25.88	26.03	25.32	25.85	24.90	qfq	17,006,546	436,858,160	-0.23%
2024-11-08	26.05	26.33	25.74	25.91	24.96	qfq	20,128,984	523,908,932	0.39%
2024-11-07	25.25	25.81	25.10	25.81	24.86	qfq	17,546,936	449,388,916	1.73%
2024-11-06	25.58	25.75	25.29	25.37	24.44	qfq	17,992,419	458,612,276	-0.63%
2024-11-05	25.20	25.62	25.02	25.53	24.59	qfq	19,868,366	504,791,889	0.83%
2024-11-04	25.18	25.34	24.80	25.32	24.39	qfq	16,726,241	419,252,159	1.28%
2024-11-01	25.12	25.34	24.85	25.00	24.08	qfq	15,309,156	383,780,846	-0.52%
2024-10-31	25.43	25.45	25.05	25.13	24.20	qfq	15,145,202	381,023,471	-1.18%
2024-10-30	25.45	25.72	25.15	25.43	24.49	qfq	14,323,900	363,917,064	-0.55%
2024-10-29	26.45	26.56	25.21	25.57	24.63	qfq	37,178,548	950,230,016	-3.84%
2024-10-28	27.73	27.79	26.13	26.59	25.61	qfq	31,816,564	850,871,143	-4.11%
2024-10-25	27.68	27.94	27.47	27.73	26.71	qfq	7,596,489	210,609,933	0.40%
2024-10-24	27.71	28.05	27.55	27.62	26.60	qfq	5,975,689	165,817,950	-0.40%
2024-10-23	27.88	28.07	27.65	27.73	26.71	qfq	7,754,931	215,975,331	-0.14%
2024-10-22	27.10	28.13	27.10	27.77	26.75	qfq	10,660,674	295,134,162	1.98%
2024-10-21	27.23	27.58	26.90	27.23	26.23	qfq	10,479,872	285,348,475	0.37%
2024-10-18	26.75	27.72	26.49	27.13	26.13	qfq	11,013,895	298,636,135	1.57%
2024-10-17	27.25	27.35	26.69	26.71	25.73	qfq	6,753,350	181,979,516	-1.55%
2024-10-16	27.01	27.74	26.96	27.13	26.13	qfq	7,599,193	207,369,094	-0.44%
2024-10-15	27.40	28.06	27.20	27.25	26.25	qfq	11,510,266	317,939,513	-0.47%
2024-10-14	27.13	27.68	26.39	27.38	26.37	qfq	9,989,717	270,391,047	1.75%
2024-10-11	28.22	28.22	26.66	26.91	25.92	qfq	8,437,028	230,281,837	-4.74%
2024-10-10	28.08	29.10	27.88	28.25	26.92	qfq	15,155,100	431,341,409	1.62%
2024-10-09	29.29	29.49	27.58	27.80	26.49	qfq	21,966,150	626,512,480	-5.95%
2024-10-08	31.98	32.00	28.88	29.56	28.17	qfq	29,126,147	877,742,790	1.51%
2024-09-30	28.71	29.39	27.50	29.12	27.75	qfq	28,865,389	826,545,353	6.24%
2024-09-27	26.77	27.41	26.77	27.41	26.12	qfq	7,223,203	195,602,585	3.43%
2024-09-26	25.41	26.50	25.33	26.50	25.25	qfq	11,058,013	287,090,693	3.76%
2024-09-25	25.67	26.02	25.43	25.54	24.34	qfq	11,990,351	308,257,517	0.16%
2024-09-24	25.22	25.50	24.71	25.50	24.30	qfq	8,067,397	203,914,349	1.84%
2024-09-23	25.05	25.53	24.88	25.04	23.86	qfq	5,185,862	130,524,208	0.04%
2024-09-20	24.80	25.28	24.72	25.03	23.85	qfq	6,438,173	161,489,722	0.56%
2024-09-19	24.79	25.28	24.54	24.89	23.72	qfq	6,028,263	150,209,311	0.69%
2024-09-18	24.28	24.74	23.98	24.72	23.56	qfq	5,936,050	144,896,800	1.85%
2024-09-13	24.75	24.86	24.23	24.27	23.13	qfq	4,492,969	110,149,671	-1.18%
2024-09-12	25.23	25.39	24.50	24.56	23.40	qfq	4,536,749	112,761,026	-2.50%
2024-09-11	24.68	25.20	24.60	25.19	24.00	qfq	5,664,178	141,826,559	1.78%
2024-09-10	24.71	24.94	24.35	24.75	23.59	qfq	5,341,389	131,382,464	-0.28%
2024-09-09	25.06	25.40	24.69	24.82	23.65	qfq	6,453,878	160,902,635	-1.04%
2024-09-06	25.39	25.55	24.99	25.08	23.90	qfq	4,738,200	119,225,281	-1.38%
2024-09-05	25.02	25.58	24.96	25.43	24.23	qfq	6,997,493	177,411,862	1.68%
2024-09-04	24.62	25.16	24.50	25.01	23.83	qfq	7,737,472	192,946,566	0.81%
2024-09-03	24.67	25.24	24.63	24.81	23.64	qfq	6,437,591	160,467,554	0.16%
2024-09-02	24.38	25.12	24.26	24.77	23.60	qfq	12,181,241	302,136,948	1.10%
2024-08-30	24.73	24.82	24.41	24.50	23.35	qfq	8,789,155	216,300,204	-1.05%
2024-08-29	24.13	24.83	23.93	24.76	23.59	qfq	13,098,355	321,631,443	2.65%
2024-08-28	23.94	24.60	23.85	24.12	22.98	qfq	19,180,317	462,837,097	0.79%
2024-08-27	22.83	23.93	22.80	23.93	22.80	qfq	19,284,570	455,286,588	10.02%
2024-08-26	22.69	22.79	21.64	21.75	20.73	qfq	10,863,941	238,537,825	-4.14%
2024-08-23	22.35	22.80	22.28	22.69	21.62	qfq	3,917,011	88,612,920	1.84%
2024-08-22	22.85	22.99	22.20	22.28	21.23	qfq	7,005,442	157,108,737	-2.71%
2024-08-21	23.31	23.51	22.77	22.90	21.82	qfq	6,559,248	150,807,904	-2.05%
2024-08-20	23.73	23.87	23.33	23.38	22.28	qfq	3,287,809	77,333,093	-1.72%
2024-08-19	23.85	24.19	23.69	23.79	22.67	qfq	3,083,001	73,474,980	-0.71%
2024-08-16	24.05	24.12	23.76	23.96	22.83	qfq	2,969,499	70,978,432	-0.42%
2024-08-15	23.87	24.34	23.78	24.06	22.93	qfq	3,676,496	88,464,327	0.88%
2024-08-14	24.51	24.51	23.83	23.85	22.73	qfq	3,989,320	95,804,434	-2.69%
2024-08-13	24.46	24.69	24.30	24.51	23.36	qfq	3,257,939	79,677,356	-0.12%
2024-08-12	24.41	25.05	24.31	24.54	23.39	qfq	6,076,500	149,697,217	0.53%
2024-08-09	24.78	25.24	24.39	24.41	23.26	qfq	5,904,000	146,166,616	-0.57%
2024-08-08	24.25	24.73	24.10	24.55	23.39	qfq	6,327,400	155,083,105	1.24%
2024-08-07	24.36	24.50	24.07	24.25	23.11	qfq	4,053,208	98,249,984	-0.45%
2024-08-06	24.23	24.72	24.06	24.36	23.21	qfq	5,249,837	127,968,013	0.87%
2024-08-05	24.13	24.74	23.76	24.15	23.01	qfq	8,380,589	204,174,671	1.00%
2024-08-02	23.85	24.46	23.80	23.91	22.78	qfq	5,220,995	125,951,370	-0.42%
2024-08-01	24.45	24.66	23.72	24.01	22.88	qfq	6,342,272	152,732,658	-1.52%
2024-07-31	22.98	24.39	22.90	24.38	23.23	qfq	7,637,690	182,808,108	5.50%
2024-07-30	23.12	23.13	22.50	23.11	22.02	qfq	5,982,163	136,529,294	-0.04%
2024-07-29	23.80	23.80	23.06	23.12	22.03	qfq	4,328,163	100,635,202	-2.65%
2024-07-26	23.51	24.03	23.51	23.75	22.63	qfq	4,210,921	100,085,774	1.37%
2024-07-25	23.66	23.95	23.40	23.43	22.33	qfq	4,538,828	107,223,782	-1.22%
2024-07-24	23.95	24.14	23.66	23.72	22.60	qfq	5,420,300	129,516,005	-1.04%
2024-07-23	25.27	25.33	23.93	23.97	22.84	qfq	10,324,400	251,599,136	-5.52%
2024-07-22	24.99	25.50	24.86	25.37	24.18	qfq	6,525,058	164,925,013	1.36%
2024-07-19	25.00	25.25	24.90	25.03	23.85	qfq	4,608,109	115,533,851	-0.36%
2024-07-18	24.43	25.26	24.42	25.12	23.94	qfq	6,726,767	167,647,808	2.11%
2024-07-17	24.72	24.84	24.26	24.60	23.44	qfq	6,324,484	155,439,504	-0.81%
2024-07-16	25.07	25.38	24.70	24.80	23.63	qfq	6,981,787	174,099,607	-1.55%
2024-07-15	24.70	25.29	24.55	25.19	24.00	qfq	7,551,101	188,862,662	1.49%
2024-07-12	24.93	24.94	24.45	24.82	23.65	qfq	4,099,090	101,233,326	-0.44%
2024-07-11	24.40	24.97	24.16	24.93	23.76	qfq	6,811,970	168,141,844	3.10%
2024-07-10	23.94	24.35	23.91	24.18	23.04	qfq	5,554,600	134,372,478	1.00%
2024-07-09	24.50	24.60	23.61	23.94	22.81	qfq	10,292,779	247,074,780	-2.76%
2024-07-08	24.78	25.00	24.37	24.62	23.46	qfq	5,671,357	139,935,836	-0.44%
2024-07-05	24.21	24.77	24.01	24.73	23.57	qfq	4,697,063	114,887,656	0.69%
2024-07-04	24.82	24.94	24.47	24.56	23.02	qfq	5,112,028	126,155,730	-0.97%
2024-07-03	24.91	25.16	24.70	24.80	23.25	qfq	4,202,200	104,709,472	-0.80%
2024-07-02	25.59	25.67	24.80	25.00	23.44	qfq	6,560,601	164,336,558	-2.57%
2024-07-01	25.20	25.81	25.01	25.66	24.05	qfq	7,124,980	181,589,001	1.26%
2024-06-28	25.25	25.72	25.18	25.34	23.75	qfq	6,296,681	160,331,183	0.00%
2024-06-27	25.41	25.92	25.20	25.34	23.75	qfq	5,908,000	150,566,982	-0.74%
2024-06-26	24.67	25.66	24.61	25.53	23.93	qfq	7,091,600	178,661,382	3.03%
2024-06-25	24.55	25.12	24.41	24.78	23.23	qfq	5,451,087	135,471,372	1.31%
2024-06-24	24.88	24.97	24.40	24.46	22.93	qfq	4,381,857	107,936,400	-2.43%
2024-06-21	24.81	25.13	24.75	25.07	23.50	qfq	2,937,664	73,488,077	0.93%
2024-06-20	25.01	25.23	24.71	24.84	23.29	qfq	5,396,383	134,419,569	-1.11%
2024-06-19	25.57	25.58	25.08	25.12	23.55	qfq	5,048,463	127,303,035	-1.76%
2024-06-18	25.61	25.74	25.43	25.57	23.97	qfq	4,660,187	119,087,421	-0.35%
2024-06-17	25.43	25.70	25.40	25.66	24.05	qfq	4,789,706	122,306,319	0.23%
2024-06-14	25.39	25.71	25.20	25.60	24.00	qfq	5,806,694	147,835,243	0.87%
2024-06-13	25.80	25.88	25.25	25.38	23.79	qfq	6,338,426	161,643,231	-1.74%
2024-06-12	26.14	26.18	25.73	25.83	24.21	qfq	5,476,464	141,833,347	-0.50%
2024-06-11	25.74	26.18	25.72	25.96	24.34	qfq	5,084,251	132,049,040	0.15%
2024-06-07	25.99	26.04	25.78	25.92	24.30	qfq	4,890,532	126,807,020	0.39%
2024-06-06	26.10	26.19	25.65	25.82	24.20	qfq	6,237,480	161,565,692	-0.81%
2024-06-05	26.40	26.44	25.98	26.03	24.40	qfq	4,848,123	126,778,405	-1.33%
2024-06-04	25.88	26.41	25.80	26.38	24.73	qfq	6,309,938	165,480,917	1.85%
2024-06-03	26.10	26.30	25.77	25.90	24.28	qfq	5,627,918	146,084,980	-1.03%
2024-05-31	26.46	26.58	26.00	26.17	24.53	qfq	6,958,785	182,706,022	-0.11%
2024-05-30	26.75	26.95	26.00	26.20	24.56	qfq	8,509,192	224,164,258	-2.78%
2024-05-29	26.30	26.97	26.20	26.95	25.26	qfq	7,828,585	208,925,866	2.47%
2024-05-28	26.82	26.82	26.24	26.30	24.65	qfq	9,134,242	241,219,912	-1.98%
2024-05-27	26.92	27.04	26.46	26.83	25.15	qfq	7,873,590	210,127,969	0.37%
2024-05-24	27.25	27.25	26.70	26.73	25.06	qfq	4,764,545	128,198,230	-1.26%
2024-05-23	27.50	27.50	27.04	27.07	25.38	qfq	4,619,127	125,746,042	-1.56%
2024-05-22	27.62	27.78	27.31	27.50	25.78	qfq	5,224,082	143,823,813	-0.29%
2024-05-21	27.62	27.83	27.46	27.58	25.85	qfq	6,100,367	168,563,243	-0.04%
2024-05-20	28.27	28.27	27.42	27.59	25.86	qfq	11,322,125	313,955,882	-1.99%
2024-05-17	27.90	28.16	27.74	28.15	26.39	qfq	5,300,341	148,116,151	0.90%
2024-05-16	28.50	28.51	27.78	27.90	26.15	qfq	9,145,178	256,072,953	-1.83%
2024-05-15	28.23	28.80	28.09	28.42	26.64	qfq	7,527,782	214,510,884	0.25%
2024-05-14	28.62	28.98	28.21	28.35	26.58	qfq	7,978,691	227,301,063	-1.25%
2024-05-13	28.72	29.00	28.16	28.71	26.91	qfq	8,396,981	240,461,864	-0.07%
2024-05-10	28.96	29.08	28.55	28.73	26.93	qfq	6,540,658	188,258,665	-0.76%
2024-05-09	28.50	29.05	28.23	28.95	27.14	qfq	7,882,501	227,325,877	1.40%
2024-05-08	28.44	28.83	28.35	28.55	26.76	qfq	7,632,726	218,586,704	0.39%
2024-05-07	27.99	28.64	27.88	28.44	26.66	qfq	12,063,293	341,084,149	2.23%
2024-05-06	28.33	28.62	27.64	27.82	26.08	qfq	24,707,963	688,945,114	-1.28%
2024-04-30	28.79	29.36	28.00	28.18	26.42	qfq	15,015,927	430,911,863	-2.15%
2024-04-29	28.50	29.08	28.33	28.80	27.00	qfq	10,820,676	311,768,951	1.02%
2024-04-26	28.71	29.35	28.31	28.51	26.73	qfq	12,642,859	363,152,574	-0.70%
2024-04-25	28.20	29.08	27.97	28.71	26.91	qfq	11,781,598	337,482,417	0.81%
2024-04-24	27.52	28.73	27.42	28.48	26.70	qfq	22,090,329	623,681,487	2.26%
2024-04-23	29.36	29.36	27.85	27.85	26.11	qfq	26,431,241	740,570,992	-9.99%
2024-04-22	31.66	32.26	30.68	30.94	29.00	qfq	11,819,468	370,005,222	-2.27%
2024-04-19	31.58	31.99	31.48	31.66	29.68	qfq	5,947,418	188,836,587	-0.41%
2024-04-18	31.90	32.17	31.46	31.79	29.80	qfq	6,898,652	219,823,297	-0.56%
2024-04-17	31.80	31.99	31.08	31.97	29.97	qfq	8,044,069	254,767,428	1.36%
2024-04-16	31.61	32.33	31.23	31.54	29.57	qfq	11,351,581	359,932,356	-0.63%
2024-04-15	31.25	31.84	31.22	31.74	29.75	qfq	8,397,038	265,614,577	1.57%
2024-04-12	31.25	31.76	31.20	31.25	29.29	qfq	7,341,847	231,220,068	0.16%
2024-04-11	30.36	31.44	30.28	31.20	29.25	qfq	11,247,948	348,137,753	2.43%
2024-04-10	30.61	30.80	30.39	30.46	28.55	qfq	6,233,388	190,768,711	-0.78%
2024-04-09	30.30	30.81	29.95	30.70	28.78	qfq	6,971,973	212,005,111	1.35%
2024-04-08	30.53	30.82	30.02	30.29	28.39	qfq	8,841,535	269,576,925	-0.75%
2024-04-03	30.20	30.80	30.08	30.52	28.61	qfq	7,239,382	221,278,686	1.09%
2024-04-02	30.45	30.58	30.02	30.19	28.30	qfq	9,611,899	291,442,820	-0.85%
2024-04-01	29.10	30.45	29.10	30.45	28.54	qfq	14,365,498	432,709,877	5.44%
2024-03-29	28.62	29.02	28.54	28.88	27.07	qfq	3,979,400	114,619,398	0.87%
2024-03-28	28.80	29.06	28.50	28.63	26.84	qfq	6,006,803	172,978,376	-0.66%
2024-03-27	29.39	29.70	28.80	28.82	27.02	qfq	7,242,747	212,481,554	-1.94%
2024-03-26	28.63	29.61	28.56	29.39	27.55	qfq	9,952,296	290,634,986	2.80%
2024-03-25	28.13	29.13	28.02	28.59	26.80	qfq	8,885,267	255,310,519	1.10%
2024-03-22	28.15	28.50	28.07	28.28	26.51	qfq	5,671,893	160,583,335	-0.07%
2024-03-21	28.98	29.05	28.18	28.30	26.53	qfq	8,986,899	256,552,166	-2.72%
2024-03-20	29.00	29.54	28.67	29.09	27.27	qfq	8,227,179	239,582,317	0.52%
2024-03-19	29.85	29.89	28.50	28.94	27.13	qfq	14,973,069	435,123,067	-2.95%
2024-03-18	30.27	31.00	29.75	29.82	27.95	qfq	22,852,841	691,481,453	0.88%
2024-03-15	28.83	30.00	28.83	29.56	27.71	qfq	12,030,199	355,066,637	1.97%
2024-03-14	28.64	29.05	28.42	28.99	27.18	qfq	9,659,982	278,284,132	1.19%
2024-03-13	29.03	29.86	28.50	28.65	26.86	qfq	13,453,794	391,940,833	-1.31%
2024-03-12	28.00	29.26	27.95	29.03	27.21	qfq	18,227,878	524,547,445	4.76%
2024-03-11	27.20	27.79	27.02	27.71	25.98	qfq	8,048,502	221,382,735	2.21%
2024-03-08	26.53	27.23	26.50	27.11	25.41	qfq	6,828,972	183,687,885	1.99%
2024-03-07	27.10	27.40	26.54	26.58	24.92	qfq	5,907,565	159,432,899	-2.14%
2024-03-06	26.85	27.52	26.77	27.16	25.46	qfq	8,124,505	220,708,814	1.04%
2024-03-05	26.48	27.07	26.45	26.88	25.20	qfq	9,211,359	247,652,830	0.45%
2024-03-04	26.26	26.86	26.14	26.76	25.09	qfq	8,178,185	216,667,327	1.87%
2024-03-01	26.39	26.50	26.02	26.27	24.63	qfq	6,363,909	166,599,027	-0.30%
2024-02-29	25.65	26.44	25.62	26.35	24.70	qfq	8,538,196	223,092,667	2.45%
2024-02-28	25.87	26.33	25.65	25.72	24.11	qfq	11,344,349	294,343,698	-0.27%
2024-02-27	25.60	25.79	25.49	25.79	24.18	qfq	6,395,030	163,831,312	0.35%
2024-02-26	26.00	26.07	25.61	25.70	24.09	qfq	5,853,299	151,247,076	-0.96%
2024-02-23	26.01	26.05	25.65	25.95	24.33	qfq	4,564,569	118,101,658	-0.19%
2024-02-22	26.06	26.24	25.80	26.00	24.37	qfq	5,487,499	142,409,681	-0.34%
2024-02-21	25.96	26.61	25.82	26.09	24.46	qfq	6,785,781	178,214,175	-0.46%
2024-02-20	25.61	26.47	25.55	26.21	24.57	qfq	8,775,569	229,123,144	1.98%
2024-02-19	26.74	26.74	25.54	25.70	24.09	qfq	11,228,620	290,342,350	-1.98%
2024-02-08	27.06	27.98	26.08	26.22	24.58	qfq	16,723,854	451,734,087	-3.03%
2024-02-07	25.25	27.25	25.18	27.04	25.35	qfq	17,210,865	458,499,850	6.67%
2024-02-06	23.18	25.36	22.68	25.35	23.76	qfq	13,394,482	326,438,869	9.98%
2024-02-05	22.60	23.80	21.61	23.05	21.61	qfq	10,505,239	237,257,755	1.63%
2024-02-02	23.62	24.05	22.00	22.68	21.26	qfq	7,272,740	166,600,537	-3.69%
2024-02-01	23.56	24.15	23.10	23.55	22.08	qfq	6,499,433	153,878,511	-0.08%
2024-01-31	24.61	24.69	23.49	23.57	22.10	qfq	6,190,134	148,381,428	-4.57%
2024-01-30	24.80	25.20	24.50	24.70	23.15	qfq	3,717,061	92,389,542	-0.52%
2024-01-29	24.98	25.27	24.57	24.83	23.28	qfq	3,668,848	91,413,226	-0.24%
2024-01-26	25.26	25.59	24.70	24.89	23.33	qfq	4,236,256	106,204,686	-1.43%
2024-01-25	24.66	25.30	24.42	25.25	23.67	qfq	4,684,014	117,118,946	1.98%
2024-01-24	24.59	25.18	23.99	24.76	23.21	qfq	5,992,673	147,216,187	1.02%
2024-01-23	24.65	25.06	24.20	24.51	22.98	qfq	10,016,393	246,489,422	-1.92%
2024-01-22	25.99	26.07	24.68	24.99	23.43	qfq	8,399,736	211,847,130	-4.22%
2024-01-19	26.08	26.24	25.64	26.09	24.46	qfq	6,309,461	163,637,108	-0.53%
2024-01-18	25.63	26.41	25.10	26.23	24.59	qfq	9,292,713	238,161,691	1.43%
2024-01-17	26.68	26.72	25.81	25.86	24.24	qfq	4,486,133	117,762,683	-3.25%
2024-01-16	26.80	26.94	26.37	26.73	25.06	qfq	4,984,999	132,799,922	-0.52%
2024-01-15	26.58	27.64	26.58	26.87	25.19	qfq	9,911,257	269,127,455	1.09%
2024-01-12	27.00	27.28	26.53	26.58	24.92	qfq	5,874,438	157,993,345	-2.06%
2024-01-11	25.81	27.27	25.81	27.14	25.44	qfq	10,312,199	276,183,652	4.55%
2024-01-10	25.66	26.51	25.43	25.96	24.34	qfq	4,789,618	124,702,203	1.09%
2024-01-09	25.57	25.90	25.09	25.68	24.07	qfq	4,951,460	126,451,200	0.20%
2024-01-08	25.77	25.87	25.40	25.63	24.03	qfq	4,762,366	121,779,544	-0.62%
2024-01-05	26.22	26.22	25.70	25.79	24.18	qfq	3,377,218	87,706,773	-1.64%
2024-01-04	26.13	26.42	25.87	26.22	24.58	qfq	5,510,180	144,658,066	0.27%
2024-01-03	25.88	26.20	25.71	26.15	24.51	qfq	6,260,179	163,088,015	1.04%
2024-01-02	25.70	26.20	25.61	25.88	24.26	qfq	5,985,774	155,440,622	1.09%
2023-12-29	25.63	25.85	25.50	25.60	24.00	qfq	3,498,000	89,928,785	0.04%
2023-12-28	24.96	25.78	24.92	25.59	23.99	qfq	5,729,121	146,116,902	2.52%
2023-12-27	25.19	25.19	24.79	24.96	23.40	qfq	4,646,828	116,104,569	-0.79%
2023-12-26	25.41	25.41	24.83	25.16	23.59	qfq	3,520,622	88,066,244	-0.67%
2023-12-25	24.86	25.38	24.79	25.33	23.74	qfq	4,584,300	115,371,824	1.89%
2023-12-22	24.87	25.00	24.36	24.86	23.30	qfq	6,774,797	167,273,055	0.00%
2023-12-21	25.12	25.20	24.66	24.86	23.30	qfq	5,988,780	149,053,143	-1.39%
2023-12-20	25.35	25.42	25.08	25.21	23.63	qfq	2,653,039	67,006,891	-0.43%
2023-12-19	25.20	25.34	24.99	25.32	23.74	qfq	3,259,127	82,005,173	0.64%
2023-12-18	25.43	25.47	25.13	25.16	23.59	qfq	4,463,640	112,830,327	-1.06%
2023-12-15	25.56	25.74	25.34	25.43	23.84	qfq	4,421,683	112,723,314	-0.74%
2023-12-14	26.01	26.18	25.54	25.62	24.02	qfq	4,546,395	117,028,962	-1.73%
2023-12-13	26.30	26.54	26.03	26.07	24.44	qfq	4,844,713	127,230,952	-0.99%
2023-12-12	25.91	26.40	25.80	26.33	24.68	qfq	6,620,617	173,460,501	1.62%
2023-12-11	25.39	26.00	25.23	25.91	24.29	qfq	7,099,868	182,414,059	1.69%
2023-12-08	25.40	25.82	25.23	25.48	23.89	qfq	7,796,450	198,952,244	0.59%
2023-12-07	25.50	25.60	25.12	25.33	23.74	qfq	4,808,500	121,721,169	-0.59%
2023-12-06	25.38	25.74	25.22	25.48	23.89	qfq	4,998,803	127,169,782	0.59%
2023-12-05	25.66	25.88	25.30	25.33	23.74	qfq	5,902,345	150,589,303	-1.40%
2023-12-04	26.29	26.30	25.67	25.69	24.08	qfq	5,947,900	154,307,633	-2.32%
2023-12-01	26.39	26.58	26.14	26.30	24.65	qfq	4,625,456	121,753,124	-0.23%
2023-11-30	26.48	26.70	26.18	26.36	24.71	qfq	4,176,714	110,036,141	-0.60%
2023-11-29	26.66	26.77	26.47	26.52	24.86	qfq	3,426,700	91,057,515	-0.53%
2023-11-28	26.43	26.86	26.08	26.66	24.99	qfq	6,384,049	169,613,516	0.83%
2023-11-27	26.38	26.54	26.24	26.44	24.79	qfq	5,729,644	151,176,338	0.49%
2023-11-24	26.26	26.35	26.06	26.31	24.66	qfq	3,955,996	103,690,701	0.27%
2023-11-23	25.88	26.27	25.87	26.24	24.60	qfq	3,728,332	97,354,868	1.39%
2023-11-22	26.11	26.24	25.85	25.88	24.26	qfq	4,835,091	125,761,865	-0.92%
2023-11-21	26.36	26.45	26.10	26.12	24.49	qfq	4,790,725	125,673,943	-1.40%
2023-11-20	26.04	26.62	26.03	26.49	24.83	qfq	6,915,545	182,546,327	1.53%
2023-11-17	25.95	26.28	25.87	26.09	24.46	qfq	4,378,502	114,111,514	0.35%
2023-11-16	26.30	26.45	25.95	26.00	24.37	qfq	3,880,100	101,244,317	-1.14%
2023-11-15	26.34	26.49	26.10	26.30	24.65	qfq	5,589,345	146,802,972	0.15%
2023-11-14	26.03	26.36	25.93	26.26	24.62	qfq	5,069,652	132,902,337	1.23%
2023-11-13	26.78	27.00	25.46	25.94	24.32	qfq	11,947,043	310,333,937	-3.10%
2023-11-10	26.76	27.14	26.24	26.77	25.09	qfq	7,244,285	194,032,727	-0.22%
2023-11-09	27.38	27.43	26.74	26.83	25.15	qfq	6,041,024	162,931,896	-1.94%
2023-11-08	27.21	27.76	27.12	27.36	25.65	qfq	4,887,559	134,255,170	0.55%
2023-11-07	27.70	27.83	27.17	27.21	25.51	qfq	5,606,957	153,412,227	-2.23%
2023-11-06	27.30	27.99	27.23	27.83	26.09	qfq	6,596,294	183,130,448	2.47%
2023-11-03	27.30	27.62	27.15	27.16	25.46	qfq	5,256,696	143,683,226	-0.77%
2023-11-02	27.68	27.81	27.31	27.37	25.66	qfq	4,093,802	112,337,397	-1.33%
2023-11-01	27.51	27.85	27.05	27.74	26.00	qfq	5,519,060	151,924,104	0.40%
2023-10-31	27.18	28.13	26.80	27.63	25.90	qfq	8,169,829	226,309,588	0.95%
2023-10-30	27.48	27.55	27.02	27.37	25.66	qfq	7,458,264	203,716,455	-0.40%
2023-10-27	26.86	27.80	26.80	27.48	25.76	qfq	8,273,971	227,476,860	2.31%
2023-10-26	26.50	27.20	26.50	26.86	25.18	qfq	5,840,665	157,359,077	0.71%
2023-10-25	27.90	27.98	26.58	26.67	25.00	qfq	11,647,410	314,351,766	-4.24%
2023-10-24	27.73	28.10	27.20	27.85	26.11	qfq	6,498,500	180,147,999	1.75%
2023-10-23	27.51	27.70	27.15	27.37	25.66	qfq	6,268,600	171,909,208	-0.76%
2023-10-20	27.83	27.90	27.52	27.58	25.85	qfq	4,973,443	137,428,336	-0.43%
2023-10-19	28.09	28.42	27.60	27.70	25.97	qfq	9,856,982	274,247,499	-1.81%
2023-10-18	28.36	28.69	28.20	28.21	26.44	qfq	6,617,664	187,926,782	-1.16%
2023-10-17	28.30	28.79	28.11	28.54	26.75	qfq	5,635,679	160,126,753	1.03%
2023-10-16	28.50	28.77	28.15	28.25	26.48	qfq	5,142,371	146,114,359	-0.88%
2023-10-13	28.70	28.79	28.38	28.50	26.72	qfq	4,831,459	137,918,227	-0.14%
2023-10-12	28.60	29.30	28.45	28.54	26.75	qfq	8,766,170	252,211,929	-0.21%
2023-10-11	28.75	29.10	28.53	28.60	26.81	qfq	7,729,711	222,337,598	-0.49%
2023-10-10	28.25	28.93	28.24	28.74	26.94	qfq	9,060,195	259,975,611	1.34%
2023-10-09	27.85	28.77	27.42	28.36	26.59	qfq	9,410,504	265,043,785	1.83%
2023-09-28	28.19	28.29	27.72	27.85	26.11	qfq	8,345,263	233,285,088	-0.82%
2023-09-27	27.07	28.23	26.90	28.08	26.32	qfq	13,504,772	375,096,534	4.27%
2023-09-26	26.49	27.07	26.49	26.93	25.24	qfq	8,805,167	237,205,880	1.74%
2023-09-25	26.29	26.65	26.19	26.47	24.81	qfq	3,507,877	92,945,603	0.68%
2023-09-22	25.95	26.43	25.75	26.29	24.64	qfq	3,366,177	87,879,616	1.12%
2023-09-21	25.96	26.21	25.94	26.00	24.37	qfq	2,776,987	72,426,451	-0.38%
2023-09-20	26.11	26.33	26.00	26.10	24.47	qfq	2,483,400	64,864,457	0.12%
2023-09-19	26.12	26.38	26.01	26.07	24.44	qfq	2,344,049	61,285,475	-0.50%
2023-09-18	26.29	26.52	26.03	26.20	24.56	qfq	3,709,086	97,200,218	-0.15%
2023-09-15	26.35	26.53	26.09	26.24	24.60	qfq	3,812,246	100,221,569	-0.46%
2023-09-14	26.29	26.40	26.11	26.36	24.71	qfq	2,371,569	62,285,938	-0.04%
2023-09-13	26.47	26.55	26.12	26.37	24.72	qfq	2,450,771	64,455,093	-0.30%
2023-09-12	26.70	26.70	26.37	26.45	24.79	qfq	2,267,051	60,029,522	0.04%
2023-09-11	26.01	26.70	26.00	26.44	24.79	qfq	5,177,969	137,341,610	1.65%
2023-09-08	25.80	26.39	25.74	26.01	24.38	qfq	3,446,205	89,984,889	0.66%
2023-09-07	26.18	26.36	25.78	25.84	24.22	qfq	4,460,089	116,046,291	-1.26%
2023-09-06	26.40	26.69	26.08	26.17	24.53	qfq	5,436,369	143,090,640	-1.62%
2023-09-05	26.75	26.75	26.42	26.60	24.94	qfq	5,040,644	133,873,322	-0.08%
2023-09-04	26.78	26.82	26.40	26.62	24.95	qfq	4,509,251	120,036,481	0.11%
2023-09-01	26.39	26.66	26.30	26.59	24.93	qfq	4,042,253	107,286,174	0.76%
2023-08-31	26.65	26.65	26.14	26.39	24.74	qfq	5,968,282	157,411,316	-0.04%
2023-08-30	25.90	26.83	25.88	26.40	24.75	qfq	13,055,864	344,720,997	1.93%
2023-08-29	24.96	26.28	24.25	25.90	24.28	qfq	23,259,556	589,124,235	8.37%
2023-08-28	25.00	25.26	23.78	23.90	22.40	qfq	4,723,020	114,470,996	-0.58%
2023-08-25	24.27	24.41	23.95	24.04	22.54	qfq	3,070,300	74,015,141	-1.35%
2023-08-24	24.11	24.68	24.01	24.37	22.84	qfq	3,014,642	73,153,846	0.70%
2023-08-23	24.45	24.54	24.10	24.20	22.69	qfq	2,150,181	52,253,371	-1.39%
2023-08-22	25.00	25.00	24.25	24.54	23.00	qfq	3,112,610	76,338,192	-1.05%
2023-08-21	24.62	25.33	24.62	24.80	23.25	qfq	2,809,736	70,192,039	-0.16%
2023-08-18	25.20	25.27	24.81	24.84	23.29	qfq	2,856,182	71,315,416	-1.74%
2023-08-17	25.40	25.54	25.14	25.28	23.70	qfq	2,444,461	61,955,420	-0.67%
2023-08-16	25.15	25.66	25.08	25.45	23.86	qfq	3,644,600	92,966,572	0.79%
2023-08-15	25.23	25.40	24.95	25.25	23.67	qfq	2,295,690	57,662,210	-0.16%
2023-08-14	25.16	25.58	24.97	25.29	23.71	qfq	2,177,388	54,759,771	-0.20%
2023-08-11	25.48	25.67	25.28	25.34	23.75	qfq	2,500,604	63,700,213	-0.82%
2023-08-10	25.35	25.61	25.19	25.55	23.95	qfq	3,026,756	76,790,931	0.79%
2023-08-09	25.33	25.60	25.12	25.35	23.76	qfq	3,292,778	83,550,690	-0.16%
2023-08-08	24.50	25.51	24.42	25.39	23.80	qfq	7,906,956	198,703,856	3.46%
2023-08-07	24.87	24.93	24.28	24.54	23.00	qfq	6,986,628	170,806,966	-1.29%
2023-08-04	25.18	25.35	24.78	24.86	23.30	qfq	4,751,767	118,446,911	-1.23%
2023-08-03	25.03	25.48	24.80	25.17	23.59	qfq	6,414,185	160,812,675	0.56%
2023-08-02	25.97	26.03	24.54	25.03	23.46	qfq	13,173,600	329,339,503	-3.84%
2023-08-01	25.80	26.30	25.80	26.03	24.40	qfq	2,714,866	70,715,095	0.04%
2023-07-31	26.15	26.44	25.81	26.02	24.39	qfq	5,396,851	140,868,862	-0.31%
2023-07-28	25.90	26.32	25.70	26.10	24.47	qfq	4,215,005	110,152,558	0.46%
2023-07-27	26.30	26.39	25.89	25.98	24.35	qfq	4,829,985	126,024,881	-0.88%
2023-07-26	26.80	26.90	25.86	26.21	24.57	qfq	5,405,462	141,789,103	-2.13%
2023-07-25	26.70	27.02	26.66	26.78	25.10	qfq	2,577,100	69,159,197	0.30%
2023-07-24	26.28	26.89	26.24	26.70	25.03	qfq	3,863,843	103,060,025	1.56%
2023-07-21	26.24	26.56	26.12	26.29	24.64	qfq	1,983,940	52,233,150	0.15%
2023-07-20	26.56	26.73	26.13	26.25	24.61	qfq	2,941,849	77,758,594	-0.94%
2023-07-19	26.93	26.95	26.45	26.50	24.84	qfq	2,415,998	64,316,944	-1.60%
2023-07-18	26.59	27.01	26.45	26.93	25.24	qfq	3,504,848	94,181,531	1.28%
2023-07-17	26.55	26.77	26.39	26.59	24.93	qfq	2,992,746	79,568,105	-0.08%