SECURITY DETAIL · RAW DATA

丽珠集团000513.SZ

ASZSECNYSTOCK

最近收盘价30.592026-07-17

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）9,425,552

成交额（元）291,638,138

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-09	2026-06-16	cash_dividend	1.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-07	2025-06-13	cash_dividend	1.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-28	2024-07-08	cash_dividend	1.35	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.46	31.59	30.59	30.59	30.59	qfq	9,425,552	291,638,138	-2.86%
2026-07-16	31.15	31.75	30.75	31.49	31.49	qfq	10,455,373	327,579,717	0.54%
2026-07-15	30.60	31.55	30.58	31.32	31.32	qfq	10,262,837	320,761,118	1.69%
2026-07-14	30.37	30.95	30.10	30.80	30.80	qfq	6,340,110	194,579,502	1.02%
2026-07-13	30.23	30.58	30.08	30.49	30.49	qfq	5,739,489	174,362,063	0.83%
2026-07-10	29.83	30.52	29.36	30.24	30.24	qfq	6,651,306	199,893,885	1.27%
2026-07-09	30.06	30.58	29.71	29.86	29.86	qfq	5,385,181	161,322,776	-1.16%
2026-07-08	30.76	30.80	30.06	30.21	30.21	qfq	4,790,716	145,459,462	-0.89%
2026-07-07	31.00	31.02	30.48	30.48	30.48	qfq	6,547,672	201,039,953	-2.28%
2026-07-06	30.39	31.26	30.04	31.19	31.19	qfq	10,651,373	329,614,884	2.63%
2026-07-03	30.14	30.43	29.91	30.39	30.39	qfq	6,475,422	195,536,129	1.40%
2026-07-02	29.62	30.16	29.45	29.97	29.97	qfq	7,194,468	214,983,334	1.08%
2026-07-01	28.90	29.72	28.45	29.65	29.65	qfq	6,811,186	199,630,404	2.63%
2026-06-30	29.52	29.76	28.80	28.89	28.89	qfq	5,504,786	159,861,229	-3.31%
2026-06-29	28.36	29.99	27.67	29.88	29.88	qfq	8,690,779	253,839,387	5.10%
2026-06-26	29.48	29.53	28.43	28.43	28.43	qfq	4,329,152	124,794,590	-3.50%
2026-06-25	29.45	29.62	28.77	29.46	29.46	qfq	4,793,568	139,880,645	-0.67%
2026-06-24	29.62	30.26	29.44	29.66	29.66	qfq	5,583,806	166,546,205	0.47%
2026-06-23	29.16	30.14	29.10	29.52	29.52	qfq	4,849,393	144,134,898	0.85%
2026-06-22	29.20	29.33	28.46	29.27	29.27	qfq	5,180,831	149,572,849	-0.10%
2026-06-18	29.41	29.57	29.02	29.30	29.30	qfq	4,367,554	128,075,485	-0.61%
2026-06-17	29.72	29.74	29.37	29.48	29.48	qfq	3,806,568	112,228,829	-0.87%
2026-06-16	30.46	30.52	29.71	29.74	29.74	qfq	6,080,497	181,999,111	-6.68%
2026-06-15	31.87	31.92	31.59	31.87	30.44	qfq	6,492,892	206,419,895	0.00%
2026-06-12	31.37	31.92	31.02	31.87	30.44	qfq	7,738,352	245,265,462	1.56%
2026-06-11	31.12	31.49	30.96	31.38	29.97	qfq	5,771,881	180,890,083	0.42%
2026-06-10	30.26	31.30	30.26	31.25	29.85	qfq	6,779,906	210,114,109	2.56%
2026-06-09	30.08	30.55	29.79	30.47	29.10	qfq	4,855,337	147,209,193	1.97%
2026-06-08	30.44	30.90	29.71	29.88	28.54	qfq	5,470,205	164,700,921	-2.54%
2026-06-05	30.36	30.97	30.32	30.66	29.28	qfq	3,728,111	114,695,269	1.02%
2026-06-04	30.57	30.81	30.17	30.35	28.99	qfq	2,839,371	86,273,600	-0.72%
2026-06-03	30.92	30.94	30.55	30.57	29.20	qfq	3,270,300	100,289,043	-1.16%
2026-06-02	30.99	31.10	30.71	30.93	29.54	qfq	3,466,662	106,958,402	0.10%
2026-06-01	30.86	31.16	30.64	30.90	29.51	qfq	4,655,655	143,700,511	0.13%
2026-05-29	30.10	31.18	30.00	30.86	29.48	qfq	6,885,660	211,474,045	2.87%
2026-05-28	30.50	30.56	29.95	30.00	28.65	qfq	4,333,676	130,604,530	-1.90%
2026-05-27	30.68	30.79	30.16	30.58	29.21	qfq	4,397,953	134,079,418	-0.49%
2026-05-26	30.69	30.89	30.55	30.73	29.35	qfq	2,922,551	89,654,254	0.13%
2026-05-25	30.75	30.87	30.54	30.69	29.31	qfq	3,194,593	97,882,059	-0.36%
2026-05-22	31.01	31.12	30.66	30.80	29.42	qfq	4,058,237	125,102,625	-0.68%
2026-05-21	31.21	31.52	31.00	31.01	29.62	qfq	4,043,606	126,731,634	-0.58%
2026-05-20	31.20	31.32	30.99	31.19	29.79	qfq	3,086,888	96,108,914	0.03%
2026-05-19	30.88	31.26	30.88	31.18	29.78	qfq	3,537,037	110,108,214	0.87%
2026-05-18	30.90	31.03	30.54	30.91	29.52	qfq	4,310,075	132,362,348	0.10%
2026-05-15	31.41	31.56	30.77	30.88	29.49	qfq	5,961,733	185,473,188	-1.69%
2026-05-14	31.89	31.91	31.34	31.41	30.00	qfq	5,487,498	172,800,991	-1.26%
2026-05-13	31.98	32.15	31.73	31.81	30.38	qfq	6,308,286	201,078,377	-0.84%
2026-05-12	32.45	32.45	31.97	32.08	30.64	qfq	5,906,540	189,854,545	-1.20%
2026-05-11	32.05	32.48	31.77	32.47	31.01	qfq	7,739,310	248,480,029	1.37%
2026-05-08	32.30	32.33	31.94	32.03	30.59	qfq	9,316,782	298,631,558	-0.87%
2026-05-07	32.59	32.65	32.23	32.31	30.86	qfq	7,485,342	242,568,631	-0.83%
2026-05-06	32.62	32.73	32.50	32.58	31.12	qfq	6,593,789	214,843,161	-0.21%
2026-04-30	32.75	32.88	32.52	32.65	31.19	qfq	5,327,061	174,014,358	-0.55%
2026-04-29	32.67	32.85	32.55	32.83	31.36	qfq	5,013,656	164,202,059	0.49%
2026-04-28	32.50	32.82	32.50	32.67	31.20	qfq	3,776,522	123,406,929	0.40%
2026-04-27	32.82	32.92	32.38	32.54	31.08	qfq	5,648,018	183,882,406	-0.79%
2026-04-24	33.10	33.15	32.59	32.80	31.33	qfq	9,586,600	314,344,332	-2.26%
2026-04-23	33.60	33.83	33.44	33.56	32.05	qfq	3,439,769	115,436,194	-0.42%
2026-04-22	33.60	33.73	33.50	33.70	32.19	qfq	2,955,573	99,213,203	0.06%
2026-04-21	33.62	33.91	33.57	33.68	32.17	qfq	2,654,606	89,406,687	0.18%
2026-04-20	33.76	33.84	33.59	33.62	32.11	qfq	4,281,535	144,040,373	-0.50%
2026-04-17	34.20	34.20	33.65	33.79	32.27	qfq	6,589,937	222,643,190	-1.52%
2026-04-16	34.48	34.50	34.16	34.31	32.77	qfq	4,179,474	143,216,955	-0.44%
2026-04-15	34.20	34.64	34.00	34.46	32.91	qfq	6,695,555	230,226,541	1.80%
2026-04-14	33.66	33.90	33.45	33.85	32.33	qfq	4,487,287	150,880,651	0.83%
2026-04-13	34.26	34.36	33.55	33.57	32.06	qfq	6,280,869	212,051,943	-2.38%
2026-04-10	34.37	34.77	34.25	34.39	32.85	qfq	4,869,645	167,843,729	0.35%
2026-04-09	34.40	35.03	34.19	34.27	32.73	qfq	6,325,300	218,743,866	-0.75%
2026-04-08	34.50	34.58	34.13	34.53	32.98	qfq	6,208,315	213,604,138	1.11%
2026-04-07	34.63	34.63	33.90	34.15	32.62	qfq	4,072,874	139,134,568	-0.81%
2026-04-03	34.72	34.90	34.38	34.43	32.89	qfq	5,763,768	199,299,917	-1.82%
2026-04-02	34.90	35.35	34.70	35.07	33.50	qfq	7,139,862	250,004,970	0.49%
2026-04-01	34.19	34.99	33.92	34.90	33.33	qfq	8,375,798	290,116,463	2.62%
2026-03-31	34.10	34.57	33.94	34.01	32.48	qfq	5,109,367	174,865,184	0.00%
2026-03-30	33.86	34.60	33.71	34.01	32.48	qfq	8,686,999	297,766,619	-0.18%
2026-03-27	33.00	34.16	32.99	34.07	32.54	qfq	7,405,298	250,602,051	2.56%
2026-03-26	33.33	33.80	33.12	33.22	31.73	qfq	5,462,147	182,422,944	-0.48%
2026-03-25	33.28	33.45	33.14	33.38	31.88	qfq	5,427,450	180,949,489	0.12%
2026-03-24	33.19	33.37	32.82	33.34	31.84	qfq	4,757,888	157,641,516	1.96%
2026-03-23	33.88	34.02	32.45	32.70	31.23	qfq	10,639,773	351,040,575	-4.55%
2026-03-20	34.53	34.89	34.20	34.26	32.72	qfq	4,054,537	140,011,840	-0.78%
2026-03-19	34.80	35.14	34.35	34.53	32.98	qfq	5,134,653	178,104,313	-1.62%
2026-03-18	35.32	35.32	34.77	35.10	33.53	qfq	4,758,715	166,483,139	-0.59%
2026-03-17	34.94	35.82	34.86	35.31	33.73	qfq	9,220,593	326,415,588	1.29%
2026-03-16	34.78	34.95	34.51	34.86	33.30	qfq	4,314,268	149,871,034	0.37%
2026-03-13	34.77	34.85	34.42	34.73	33.17	qfq	4,148,399	143,888,792	0.00%
2026-03-12	34.89	34.98	34.65	34.73	33.17	qfq	2,929,986	101,963,484	-0.40%
2026-03-11	34.97	35.00	34.72	34.87	33.31	qfq	2,933,836	102,305,635	-0.34%
2026-03-10	34.90	35.06	34.76	34.99	33.42	qfq	4,509,800	157,484,740	0.86%
2026-03-09	34.50	35.00	34.30	34.69	33.13	qfq	5,606,776	193,875,359	-0.29%
2026-03-06	33.81	34.82	33.68	34.79	33.23	qfq	6,557,358	225,216,221	2.81%
2026-03-05	34.10	34.15	33.80	33.84	32.32	qfq	3,743,015	127,144,944	0.09%
2026-03-04	34.20	34.28	33.75	33.81	32.29	qfq	5,849,440	198,743,893	-1.66%
2026-03-03	34.71	34.92	34.20	34.38	32.84	qfq	7,353,048	254,083,810	-0.92%
2026-03-02	35.15	35.21	34.51	34.70	33.14	qfq	8,190,103	284,680,303	-2.09%
2026-02-27	35.25	35.50	35.24	35.44	33.85	qfq	2,839,252	100,472,921	0.17%
2026-02-26	35.47	35.70	35.26	35.38	33.79	qfq	3,605,137	127,661,610	-0.23%
2026-02-25	35.18	35.59	35.14	35.46	33.87	qfq	4,474,287	158,528,926	0.77%
2026-02-24	35.07	35.37	34.90	35.19	33.61	qfq	4,078,491	143,169,160	1.06%
2026-02-13	35.28	35.42	34.82	34.82	33.26	qfq	4,212,550	147,709,754	-1.44%
2026-02-12	35.45	35.48	35.20	35.33	33.74	qfq	3,685,690	130,090,137	-0.39%
2026-02-11	35.51	35.65	35.45	35.47	33.88	qfq	2,926,922	104,000,614	-0.34%
2026-02-10	35.45	35.81	35.33	35.59	33.99	qfq	4,357,007	155,120,440	0.28%
2026-02-09	35.56	35.69	35.31	35.49	33.90	qfq	5,483,980	194,420,588	0.08%
2026-02-06	35.60	35.75	35.37	35.46	33.87	qfq	5,959,909	212,020,640	-0.42%
2026-02-05	35.47	35.64	35.35	35.61	34.01	qfq	5,678,971	201,796,523	0.34%
2026-02-04	34.84	35.50	34.82	35.49	33.90	qfq	6,477,498	227,960,210	1.40%
2026-02-03	34.86	35.03	34.37	35.00	33.43	qfq	5,520,771	191,526,932	1.33%
2026-02-02	34.81	35.11	34.47	34.54	32.99	qfq	6,594,237	229,944,574	-1.20%
2026-01-30	35.35	35.62	34.80	34.96	33.39	qfq	7,214,041	252,943,387	-0.96%
2026-01-29	35.03	35.35	34.96	35.30	33.72	qfq	7,981,066	280,559,340	0.26%
2026-01-28	35.90	35.98	35.00	35.21	33.63	qfq	10,289,171	362,748,086	-1.62%
2026-01-27	36.35	36.40	35.53	35.79	34.18	qfq	7,044,151	251,969,773	-1.54%
2026-01-26	36.43	36.49	35.81	36.35	34.72	qfq	8,135,590	294,359,174	0.00%
2026-01-23	35.83	36.45	35.81	36.35	34.72	qfq	6,601,275	239,252,174	1.45%
2026-01-22	35.79	35.88	35.65	35.83	34.22	qfq	5,397,035	193,049,833	0.08%
2026-01-21	35.85	36.01	35.68	35.80	34.19	qfq	6,786,975	242,997,922	-0.22%
2026-01-20	35.88	36.04	35.68	35.88	34.27	qfq	4,193,965	150,279,432	0.00%
2026-01-19	35.65	36.16	35.60	35.88	34.27	qfq	5,236,310	187,658,661	0.20%
2026-01-16	36.19	36.30	35.62	35.81	34.20	qfq	6,086,900	218,197,550	-0.64%
2026-01-15	36.28	36.43	35.95	36.04	34.42	qfq	6,496,530	234,756,692	-1.12%
2026-01-14	36.60	36.97	36.10	36.45	34.81	qfq	11,205,130	410,411,908	-0.74%
2026-01-13	36.50	37.03	36.38	36.72	35.07	qfq	12,727,108	467,253,500	1.13%
2026-01-12	36.59	36.65	36.19	36.31	34.68	qfq	8,543,210	310,334,734	-0.74%
2026-01-09	36.29	36.59	36.12	36.58	34.94	qfq	6,813,448	247,841,022	0.91%
2026-01-08	36.50	36.84	36.19	36.25	34.62	qfq	9,015,576	329,143,932	-1.47%
2026-01-07	35.72	37.42	35.72	36.79	35.14	qfq	18,521,191	678,650,062	3.17%
2026-01-06	35.18	35.67	35.05	35.66	34.06	qfq	9,431,890	333,533,368	1.45%
2026-01-05	34.49	35.16	34.38	35.15	33.57	qfq	9,064,800	315,909,855	2.00%
2025-12-31	34.49	34.60	34.43	34.46	32.91	qfq	3,113,679	107,422,292	-0.20%
2025-12-30	34.53	34.66	34.42	34.53	32.98	qfq	3,498,883	120,731,714	-0.29%
2025-12-29	34.95	34.95	34.57	34.63	33.08	qfq	5,120,673	177,846,467	-1.06%
2025-12-26	35.16	35.32	34.90	35.00	33.43	qfq	4,670,039	163,842,183	-0.43%
2025-12-25	35.15	35.19	35.05	35.15	33.57	qfq	3,319,678	116,602,807	0.20%
2025-12-24	34.77	35.15	34.68	35.08	33.51	qfq	4,611,028	161,380,493	1.21%
2025-12-23	34.88	34.95	34.58	34.66	33.10	qfq	3,167,448	110,087,356	-0.63%
2025-12-22	35.00	35.04	34.83	34.88	33.31	qfq	3,632,660	126,787,397	-0.14%
2025-12-19	34.78	35.14	34.70	34.93	33.36	qfq	3,889,887	136,092,407	0.49%
2025-12-18	34.56	34.82	34.51	34.76	33.20	qfq	2,431,035	84,408,312	0.29%
2025-12-17	34.35	34.77	34.29	34.66	33.10	qfq	3,749,067	129,314,025	0.90%
2025-12-16	34.78	34.89	34.24	34.35	32.81	qfq	4,777,752	164,424,349	-1.38%
2025-12-15	35.15	35.15	34.76	34.83	33.27	qfq	4,336,832	151,329,978	-0.85%
2025-12-12	35.05	35.20	34.73	35.13	33.55	qfq	7,124,291	248,950,638	0.29%
2025-12-11	35.49	35.53	34.98	35.03	33.46	qfq	6,024,535	212,028,367	-1.18%
2025-12-10	35.56	35.56	35.23	35.45	33.86	qfq	4,223,016	149,425,314	-0.42%
2025-12-09	35.76	36.15	35.58	35.60	34.00	qfq	4,589,343	164,313,174	-0.42%
2025-12-08	35.79	35.95	35.67	35.75	34.15	qfq	4,976,792	178,066,040	-0.08%
2025-12-05	35.82	35.83	35.35	35.78	34.17	qfq	5,145,600	182,824,447	-0.08%
2025-12-04	35.84	35.91	35.60	35.81	34.20	qfq	3,253,300	116,367,716	-0.06%
2025-12-03	35.55	35.91	35.43	35.83	34.22	qfq	4,774,786	170,529,005	0.93%
2025-12-02	35.71	35.95	35.48	35.50	33.91	qfq	4,594,894	163,717,389	-1.36%
2025-12-01	35.51	36.00	35.42	35.99	34.38	qfq	5,211,013	186,654,449	1.24%
2025-11-28	35.84	35.94	35.37	35.55	33.95	qfq	5,288,100	187,995,048	-0.97%
2025-11-27	36.15	36.21	35.84	35.90	34.29	qfq	3,158,497	113,588,139	-0.64%
2025-11-26	35.79	36.37	35.78	36.13	34.51	qfq	4,831,541	174,989,755	0.84%
2025-11-25	35.75	35.99	35.55	35.83	34.22	qfq	3,660,504	131,136,176	0.65%
2025-11-24	35.57	35.77	35.38	35.60	34.00	qfq	3,144,980	111,934,659	0.31%
2025-11-21	35.99	36.24	35.48	35.49	33.90	qfq	6,147,957	219,630,530	-1.80%
2025-11-20	36.10	36.33	35.92	36.14	34.52	qfq	3,611,773	130,377,621	0.36%
2025-11-19	36.29	36.40	35.86	36.01	34.39	qfq	5,347,121	192,817,880	-0.80%
2025-11-18	36.45	36.67	36.22	36.30	34.67	qfq	4,429,040	161,185,875	-0.66%
2025-11-17	37.65	37.74	36.38	36.54	34.90	qfq	9,798,279	360,269,006	-2.82%
2025-11-14	37.40	37.85	37.37	37.60	35.91	qfq	6,459,837	243,604,528	0.03%
2025-11-13	37.52	37.62	37.27	37.59	35.90	qfq	6,081,107	227,735,964	0.19%
2025-11-12	37.36	37.77	37.31	37.52	35.84	qfq	7,110,121	266,903,672	0.56%
2025-11-11	37.48	37.48	37.17	37.31	35.64	qfq	4,924,811	183,657,084	-0.56%
2025-11-10	37.33	37.54	37.07	37.52	35.84	qfq	7,767,977	289,832,169	0.29%
2025-11-07	36.79	37.75	36.74	37.41	35.73	qfq	14,380,852	538,378,939	1.85%
2025-11-06	36.58	36.79	36.41	36.73	35.08	qfq	5,251,989	192,531,272	0.46%
2025-11-05	36.21	36.65	36.16	36.56	34.92	qfq	5,514,128	201,314,602	0.41%
2025-11-04	36.65	36.73	36.15	36.41	34.78	qfq	5,942,395	216,475,498	-0.65%
2025-11-03	36.82	36.94	36.33	36.65	35.01	qfq	8,116,534	296,810,146	-0.24%
2025-10-31	36.00	36.77	36.00	36.74	35.09	qfq	11,044,981	403,034,967	2.03%
2025-10-30	36.61	36.69	36.00	36.01	34.39	qfq	9,428,757	342,001,504	-1.61%
2025-10-29	36.33	36.61	36.16	36.60	34.96	qfq	7,028,482	255,590,367	0.74%
2025-10-28	36.36	36.52	36.21	36.33	34.70	qfq	6,455,960	235,000,069	0.03%
2025-10-27	36.60	36.70	36.25	36.32	34.69	qfq	11,609,556	421,707,831	-0.47%
2025-10-24	37.00	37.00	36.38	36.49	34.85	qfq	11,496,011	420,399,030	-2.04%
2025-10-23	37.37	37.53	36.88	37.25	35.58	qfq	4,887,986	181,247,173	-0.56%
2025-10-22	37.57	37.85	37.37	37.46	35.78	qfq	3,694,888	138,613,214	0.27%
2025-10-21	37.31	37.55	37.16	37.36	35.68	qfq	3,905,139	145,908,187	0.35%
2025-10-20	37.59	37.65	37.03	37.23	35.56	qfq	5,025,509	187,136,018	-0.37%
2025-10-17	37.88	38.10	37.37	37.37	35.69	qfq	4,955,170	186,730,958	-1.03%
2025-10-16	37.93	38.25	37.66	37.76	36.07	qfq	6,078,252	230,470,305	-0.40%
2025-10-15	37.78	38.07	37.62	37.91	36.21	qfq	6,599,990	249,896,476	0.50%
2025-10-14	38.30	38.39	37.58	37.72	36.03	qfq	7,477,532	283,794,505	-1.15%
2025-10-13	38.20	38.40	37.82	38.16	36.45	qfq	7,566,237	288,454,825	-2.10%
2025-10-10	38.68	39.28	38.51	38.98	37.23	qfq	6,020,683	235,040,460	0.52%
2025-10-09	38.52	38.79	38.02	38.78	37.04	qfq	5,766,936	221,654,777	0.86%
2025-09-30	38.51	38.74	38.12	38.45	36.72	qfq	5,050,227	193,914,990	-0.26%
2025-09-29	38.28	38.69	37.95	38.55	36.82	qfq	5,282,909	202,367,808	0.84%
2025-09-26	38.43	38.50	37.79	38.23	36.51	qfq	5,890,885	224,594,811	-1.11%
2025-09-25	39.03	39.18	38.47	38.66	36.93	qfq	6,276,884	243,107,017	-0.82%
2025-09-24	38.16	39.14	38.16	38.98	37.23	qfq	5,787,996	224,978,436	1.94%
2025-09-23	38.79	38.85	37.70	38.24	36.52	qfq	8,932,227	340,380,645	-1.27%
2025-09-22	39.62	39.95	38.55	38.73	36.99	qfq	7,518,408	292,964,250	-1.32%
2025-09-19	39.61	39.76	39.04	39.25	37.49	qfq	5,483,749	215,492,861	-0.76%
2025-09-18	39.82	40.45	39.30	39.55	37.78	qfq	7,489,147	298,216,702	-0.35%
2025-09-17	40.32	40.57	39.65	39.69	37.91	qfq	6,584,656	262,488,076	-1.56%
2025-09-16	40.13	40.35	39.76	40.32	38.51	qfq	5,332,304	213,812,725	0.45%
2025-09-15	40.03	40.65	40.03	40.14	38.34	qfq	7,852,641	316,511,067	-0.35%
2025-09-12	39.88	40.66	39.85	40.28	38.47	qfq	9,840,051	395,860,829	1.08%
2025-09-11	39.55	39.86	38.39	39.85	38.06	qfq	11,742,479	460,639,630	-0.47%
2025-09-10	40.36	40.73	39.73	40.04	38.24	qfq	9,113,064	365,291,130	-1.36%
2025-09-09	41.35	42.29	40.23	40.59	38.77	qfq	12,070,142	496,619,834	-1.86%
2025-09-08	41.56	41.68	40.92	41.36	39.50	qfq	10,391,914	428,731,739	-0.58%
2025-09-05	40.81	41.72	40.50	41.60	39.73	qfq	8,638,661	355,692,271	2.04%
2025-09-04	42.30	42.35	40.20	40.77	38.94	qfq	10,529,478	433,187,076	-2.84%
2025-09-03	41.66	42.40	41.35	41.96	40.08	qfq	11,659,376	488,458,340	0.79%
2025-09-02	42.42	42.58	41.23	41.63	39.76	qfq	12,433,889	521,360,586	-1.84%
2025-09-01	40.36	42.48	40.30	42.41	40.51	qfq	18,859,066	788,270,947	4.98%
2025-08-29	40.00	40.78	40.00	40.40	38.59	qfq	9,361,191	378,045,137	0.82%
2025-08-28	40.60	40.68	39.36	40.07	38.27	qfq	13,292,750	531,874,398	-1.33%
2025-08-27	41.74	42.08	40.59	40.61	38.79	qfq	13,878,954	573,147,051	-2.78%
2025-08-26	41.61	42.00	41.26	41.77	39.90	qfq	11,959,734	498,701,219	0.41%
2025-08-25	41.02	41.87	41.00	41.60	39.73	qfq	12,323,408	511,150,728	1.41%
2025-08-22	41.35	41.44	40.63	41.02	39.18	qfq	12,044,683	492,986,943	-0.65%
2025-08-21	41.26	42.06	41.13	41.29	39.44	qfq	18,045,086	751,314,348	1.98%
2025-08-20	40.55	40.88	39.80	40.49	38.67	qfq	11,625,557	468,455,556	-0.76%
2025-08-19	40.87	42.00	40.76	40.80	38.97	qfq	12,348,445	510,041,512	-0.12%
2025-08-18	40.45	41.69	40.45	40.85	39.02	qfq	16,319,744	669,610,241	1.87%
2025-08-15	39.58	40.26	39.43	40.10	38.30	qfq	10,631,537	423,839,535	1.13%
2025-08-14	40.21	40.30	39.60	39.65	37.87	qfq	11,153,800	445,235,157	-1.61%
2025-08-13	39.96	40.30	39.26	40.30	38.49	qfq	17,241,046	685,950,225	0.60%
2025-08-12	40.56	40.75	39.95	40.06	38.26	qfq	7,788,004	313,007,156	-1.01%
2025-08-11	40.06	40.59	39.90	40.47	38.65	qfq	10,349,644	416,261,631	1.18%
2025-08-08	40.03	40.34	39.90	40.00	38.21	qfq	6,555,115	262,798,917	-0.45%
2025-08-07	40.67	40.92	39.91	40.18	38.38	qfq	11,056,509	445,977,163	-1.18%
2025-08-06	41.50	41.77	40.51	40.66	38.84	qfq	11,125,735	455,578,827	-2.14%
2025-08-05	41.68	42.15	41.35	41.55	39.69	qfq	8,113,361	337,715,819	-0.48%
2025-08-04	41.88	42.08	40.90	41.75	39.88	qfq	14,805,805	612,763,105	-0.95%
2025-08-01	41.68	43.46	41.59	42.15	40.26	qfq	15,432,312	655,649,397	0.48%
2025-07-31	42.00	42.58	41.50	41.95	40.07	qfq	16,124,112	676,545,690	0.22%
2025-07-30	41.98	42.95	41.55	41.86	39.98	qfq	15,226,516	644,529,849	-0.74%
2025-07-29	42.14	42.45	41.51	42.17	40.28	qfq	17,557,876	739,265,590	0.07%
2025-07-28	41.77	42.29	41.50	42.14	40.25	qfq	11,615,528	486,610,428	0.91%
2025-07-25	42.87	43.15	41.70	41.76	39.89	qfq	13,425,177	567,388,571	-2.59%
2025-07-24	43.03	43.74	42.10	42.87	40.95	qfq	17,134,162	732,736,151	-0.05%
2025-07-23	44.37	44.37	42.61	42.89	40.97	qfq	24,828,404	1,072,737,202	-2.30%
2025-07-22	42.84	44.87	42.51	43.90	41.93	qfq	46,744,437	2,052,384,188	7.62%
2025-07-21	41.33	41.33	40.25	40.79	38.96	qfq	15,744,151	640,632,318	-1.81%
2025-07-18	42.21	42.26	40.95	41.54	39.68	qfq	18,082,905	748,083,032	-1.70%
2025-07-17	42.05	43.02	41.55	42.26	40.36	qfq	29,569,606	1,253,235,989	-0.49%
2025-07-16	38.63	42.47	38.63	42.47	40.56	qfq	39,267,000	1,616,872,899	10.00%
2025-07-15	37.95	38.75	37.89	38.61	36.88	qfq	12,474,962	479,530,866	1.15%
2025-07-14	36.91	38.20	36.91	38.17	36.46	qfq	12,640,691	477,656,663	3.27%
2025-07-11	37.29	37.39	36.80	36.96	35.30	qfq	7,925,717	293,687,111	-0.99%
2025-07-10	36.63	37.51	36.52	37.33	35.66	qfq	10,813,500	401,907,437	2.13%
2025-07-09	36.31	36.98	36.17	36.55	34.91	qfq	8,324,296	305,310,644	0.44%
2025-07-08	36.27	37.05	36.27	36.39	34.76	qfq	7,628,590	279,072,447	-0.16%
2025-07-07	36.30	37.22	36.16	36.45	34.81	qfq	6,687,059	245,114,387	0.30%
2025-07-04	36.24	36.45	35.81	36.34	34.71	qfq	8,610,206	311,277,485	0.25%
2025-07-03	36.08	36.58	35.89	36.25	34.62	qfq	6,192,359	224,269,205	0.47%
2025-07-02	36.55	36.69	36.00	36.08	34.46	qfq	4,842,214	175,431,402	-1.29%
2025-07-01	36.13	36.63	36.02	36.55	34.91	qfq	6,244,285	227,013,834	1.42%
2025-06-30	36.34	36.35	35.86	36.04	34.42	qfq	5,290,800	190,549,755	-0.83%
2025-06-27	35.41	36.79	35.35	36.34	34.71	qfq	9,533,508	345,173,610	2.40%
2025-06-26	35.64	35.79	35.20	35.49	33.90	qfq	6,161,491	218,664,683	-0.28%
2025-06-25	35.67	35.74	35.34	35.59	33.99	qfq	7,085,155	251,604,125	0.11%
2025-06-24	35.35	35.65	35.30	35.55	33.95	qfq	5,164,207	183,510,478	0.88%
2025-06-23	35.81	36.05	34.78	35.24	33.66	qfq	10,643,393	374,865,532	-1.76%
2025-06-20	36.12	36.59	35.79	35.87	34.26	qfq	6,994,197	252,608,601	-1.51%
2025-06-19	35.75	36.80	35.74	36.42	34.79	qfq	12,073,907	438,319,821	2.25%
2025-06-18	35.65	35.85	35.34	35.62	34.02	qfq	7,143,120	253,836,364	-0.20%
2025-06-17	36.70	36.85	35.65	35.69	34.09	qfq	9,816,497	353,408,486	-2.06%
2025-06-16	37.19	37.30	36.36	36.44	34.80	qfq	8,515,018	312,617,488	-2.04%
2025-06-13	38.00	38.03	37.00	37.20	35.53	qfq	10,120,243	378,451,237	-4.88%
2025-06-12	39.02	39.28	38.67	39.11	36.32	qfq	9,723,549	379,514,483	0.72%
2025-06-11	39.60	39.70	38.76	38.83	36.06	qfq	11,980,543	467,506,213	-1.55%
2025-06-10	38.25	39.86	38.04	39.44	36.63	qfq	30,771,962	1,204,489,915	4.15%
2025-06-09	36.54	38.20	36.48	37.87	35.17	qfq	17,793,277	668,242,049	3.78%
2025-06-06	36.75	36.85	36.40	36.49	33.89	qfq	5,990,717	219,158,649	-0.71%
2025-06-05	37.70	37.99	36.66	36.75	34.13	qfq	11,491,231	425,821,390	-2.93%
2025-06-04	36.99	37.89	36.83	37.86	35.16	qfq	13,540,826	506,877,961	2.08%
2025-06-03	36.28	37.14	36.28	37.09	34.45	qfq	9,145,257	336,775,735	1.90%
2025-05-30	36.15	36.95	36.06	36.40	33.81	qfq	7,377,410	268,743,579	0.58%
2025-05-29	35.99	36.26	35.73	36.19	33.61	qfq	7,134,014	257,335,074	0.64%
2025-05-28	36.10	36.35	35.92	35.96	33.40	qfq	5,152,113	185,774,672	-0.47%
2025-05-27	35.86	36.55	35.82	36.13	33.56	qfq	10,220,158	370,154,792	0.75%
2025-05-26	36.50	36.68	35.68	35.86	33.31	qfq	10,964,247	394,297,974	-2.16%
2025-05-23	37.30	37.48	36.41	36.65	34.04	qfq	14,269,488	525,289,344	0.38%
2025-05-22	35.74	36.95	35.55	36.51	33.91	qfq	14,030,642	510,510,300	2.15%
2025-05-21	35.45	35.88	35.45	35.74	33.19	qfq	5,125,045	183,206,871	0.93%
2025-05-20	35.45	35.73	35.37	35.41	32.89	qfq	7,355,688	261,479,078	0.20%
2025-05-19	35.35	35.53	35.18	35.34	32.82	qfq	3,729,028	131,904,116	0.00%
2025-05-16	35.28	35.47	35.13	35.34	32.82	qfq	3,912,159	138,281,097	-0.08%
2025-05-15	35.16	35.44	35.01	35.37	32.85	qfq	5,181,081	182,943,024	0.48%
2025-05-14	35.11	35.25	34.91	35.20	32.69	qfq	3,564,456	125,118,891	0.28%
2025-05-13	35.25	35.25	34.90	35.10	32.60	qfq	4,447,960	155,986,631	0.03%
2025-05-12	35.42	35.42	34.85	35.09	32.59	qfq	5,722,025	200,682,502	-0.45%
2025-05-09	34.73	35.39	34.55	35.25	32.74	qfq	10,070,332	353,297,245	1.61%
2025-05-08	34.63	34.74	34.57	34.69	32.22	qfq	3,383,252	117,367,506	0.00%
2025-05-07	34.80	34.90	34.59	34.69	32.22	qfq	5,659,794	196,522,958	0.00%
2025-05-06	34.65	34.73	34.31	34.69	32.22	qfq	6,000,583	207,191,395	0.32%
2025-04-30	34.59	34.79	34.58	34.58	32.12	qfq	3,160,929	109,628,516	-0.12%
2025-04-29	34.70	34.87	34.59	34.62	32.15	qfq	3,270,027	113,377,728	-0.46%
2025-04-28	35.00	35.06	34.67	34.78	32.30	qfq	4,176,459	145,593,583	-0.51%
2025-04-25	35.48	35.49	34.86	34.96	32.47	qfq	5,135,256	179,770,691	-0.96%
2025-04-24	34.80	35.49	34.71	35.30	32.79	qfq	6,673,578	235,169,218	2.29%
2025-04-23	34.80	34.90	34.50	34.51	32.05	qfq	4,036,300	139,832,036	-0.83%
2025-04-22	34.46	34.88	34.34	34.80	32.32	qfq	4,987,721	173,136,504	1.13%
2025-04-21	34.25	34.50	34.08	34.41	31.96	qfq	2,531,683	87,037,455	0.17%
2025-04-18	34.45	34.69	34.27	34.35	31.90	qfq	2,376,494	81,763,480	-0.26%
2025-04-17	34.42	34.64	34.35	34.44	31.99	qfq	2,084,330	71,978,245	-0.38%
2025-04-16	34.46	34.65	34.21	34.57	32.11	qfq	3,081,285	105,932,206	-0.09%
2025-04-15	34.39	34.64	34.20	34.60	32.14	qfq	2,853,394	98,360,438	0.12%
2025-04-14	34.37	34.63	34.14	34.56	32.10	qfq	4,056,421	139,848,301	1.11%
2025-04-11	34.29	34.61	34.17	34.18	31.75	qfq	3,999,400	137,233,536	-0.78%
2025-04-10	34.35	34.66	34.11	34.45	32.00	qfq	5,643,825	194,359,364	0.97%
2025-04-09	33.70	34.23	33.20	34.12	31.69	qfq	6,965,452	235,440,527	-0.03%
2025-04-08	33.90	34.73	33.71	34.13	31.70	qfq	8,639,559	294,667,630	0.98%
2025-04-07	35.00	35.44	32.94	33.80	31.39	qfq	11,621,808	399,434,699	-6.60%
2025-04-03	36.01	36.38	35.89	36.19	33.61	qfq	4,566,106	165,142,021	0.00%
2025-04-02	36.24	36.48	36.07	36.19	33.61	qfq	5,472,908	198,389,177	-0.63%
2025-04-01	35.50	36.59	35.33	36.42	33.83	qfq	10,482,211	380,740,709	2.65%
2025-03-31	35.88	36.38	35.39	35.48	32.95	qfq	6,154,088	220,727,688	-1.55%
2025-03-28	35.40	36.48	35.34	36.04	33.47	qfq	12,170,531	438,855,011	1.69%
2025-03-27	35.20	35.60	35.12	35.44	32.92	qfq	7,801,606	275,774,295	1.00%
2025-03-26	35.38	35.50	35.07	35.09	32.59	qfq	4,529,414	159,496,711	-0.96%
2025-03-25	35.04	35.44	34.88	35.43	32.91	qfq	4,779,930	168,352,076	1.23%
2025-03-24	34.85	35.20	34.81	35.00	32.51	qfq	4,446,481	155,774,633	0.40%
2025-03-21	34.87	35.04	34.60	34.86	32.38	qfq	4,777,981	166,343,283	0.26%
2025-03-20	35.00	35.06	34.68	34.77	32.29	qfq	3,905,442	135,913,661	-0.69%
2025-03-19	34.98	35.14	34.91	35.01	32.52	qfq	3,532,769	123,655,417	0.09%
2025-03-18	35.11	35.23	34.88	34.98	32.49	qfq	4,138,021	145,155,264	0.11%
2025-03-17	35.11	35.56	34.94	34.94	32.45	qfq	6,609,776	232,435,729	-0.48%
2025-03-14	34.64	35.17	34.56	35.11	32.61	qfq	8,343,216	291,300,426	1.42%
2025-03-13	34.50	34.66	34.43	34.62	32.15	qfq	4,040,482	139,648,313	0.52%
2025-03-12	34.59	34.68	34.39	34.44	31.99	qfq	3,662,138	126,213,692	-0.38%
2025-03-11	34.35	34.59	34.16	34.57	32.11	qfq	3,635,726	125,298,388	0.26%
2025-03-10	34.30	34.60	34.20	34.48	32.02	qfq	5,118,074	176,257,323	1.03%
2025-03-07	34.31	34.38	34.10	34.13	31.70	qfq	4,605,332	157,459,128	-0.84%
2025-03-06	34.43	34.55	34.24	34.42	31.97	qfq	4,856,930	166,986,972	0.23%
2025-03-05	34.51	34.58	34.27	34.34	31.89	qfq	3,228,898	110,901,379	-0.46%
2025-03-04	34.37	34.66	34.26	34.50	32.04	qfq	2,834,216	97,810,852	0.06%
2025-03-03	34.20	34.58	34.12	34.48	32.02	qfq	4,007,426	138,049,584	0.85%
2025-02-28	34.60	34.76	34.13	34.19	31.75	qfq	5,690,428	195,990,219	-1.18%
2025-02-27	34.44	34.74	34.23	34.60	32.14	qfq	4,856,751	167,837,675	0.61%
2025-02-26	34.61	34.63	34.07	34.39	31.94	qfq	8,358,901	286,906,900	-0.66%
2025-02-25	35.10	35.19	34.60	34.62	32.15	qfq	6,300,421	219,526,424	-1.95%
2025-02-24	35.22	35.53	35.02	35.31	32.79	qfq	5,199,207	183,675,079	0.23%
2025-02-21	35.60	35.75	35.21	35.23	32.72	qfq	7,944,748	280,579,498	-1.04%
2025-02-20	35.89	36.42	35.57	35.60	33.06	qfq	6,803,334	244,272,587	-1.25%
2025-02-19	35.77	36.08	35.40	36.05	33.48	qfq	5,237,597	187,199,038	0.87%
2025-02-18	35.94	36.16	35.65	35.74	33.19	qfq	4,374,519	157,046,545	-0.58%
2025-02-17	36.42	36.44	35.84	35.95	33.39	qfq	6,035,189	217,671,735	-0.80%
2025-02-14	35.69	36.32	35.65	36.24	33.66	qfq	6,494,254	233,983,599	1.60%
2025-02-13	35.95	36.02	35.54	35.67	33.13	qfq	5,189,679	185,633,408	-0.59%
2025-02-12	35.92	36.02	35.66	35.88	33.32	qfq	5,009,302	179,368,367	-0.33%
2025-02-11	36.45	36.50	35.97	36.00	33.44	qfq	4,626,714	167,047,259	-1.15%
2025-02-10	36.46	36.58	36.32	36.42	33.83	qfq	3,783,025	137,736,164	-0.11%
2025-02-07	36.48	36.65	36.21	36.46	33.86	qfq	5,367,493	195,906,700	0.05%
2025-02-06	36.52	36.59	36.25	36.44	33.84	qfq	3,761,870	136,885,724	-0.22%
2025-02-05	36.66	36.69	36.27	36.52	33.92	qfq	3,503,748	127,884,833	0.25%
2025-01-27	36.15	36.79	36.14	36.43	33.84	qfq	4,105,229	149,960,687	0.80%
2025-01-24	36.00	36.23	35.86	36.14	33.57	qfq	3,399,502	122,682,622	0.31%
2025-01-23	36.30	36.45	36.02	36.03	33.46	qfq	3,102,641	112,326,269	-0.33%
2025-01-22	36.03	36.30	35.89	36.15	33.58	qfq	3,060,029	110,379,638	-0.14%
2025-01-21	36.29	36.50	36.00	36.20	33.62	qfq	3,145,041	113,812,224	-0.19%
2025-01-20	36.10	36.61	36.02	36.27	33.69	qfq	4,614,650	167,876,974	0.72%
2025-01-17	35.51	36.13	35.31	36.01	33.44	qfq	4,763,585	170,741,575	0.84%
2025-01-16	35.84	36.16	35.66	35.71	33.17	qfq	4,118,432	147,796,203	-0.33%
2025-01-15	35.69	36.09	35.42	35.83	33.28	qfq	6,065,605	217,097,654	-0.06%
2025-01-14	35.42	35.93	35.20	35.85	33.30	qfq	7,102,944	252,887,526	1.27%
2025-01-13	35.40	35.97	35.16	35.40	32.88	qfq	5,064,467	179,527,696	-0.76%
2025-01-10	36.13	36.19	35.67	35.67	33.13	qfq	4,499,092	161,629,061	-1.25%
2025-01-09	36.25	36.60	35.86	36.12	33.55	qfq	4,729,116	171,595,761	-0.50%
2025-01-08	36.92	36.92	36.00	36.30	33.71	qfq	6,677,677	243,097,457	-0.90%
2025-01-07	37.23	37.35	36.48	36.63	34.02	qfq	6,678,530	245,376,283	-1.90%
2025-01-06	37.00	37.38	36.88	37.34	34.68	qfq	5,514,300	205,079,559	1.16%
2025-01-03	37.25	37.66	36.79	36.91	34.28	qfq	6,725,850	250,525,074	-0.51%
2025-01-02	37.99	38.23	36.85	37.10	34.46	qfq	6,482,274	242,775,998	-2.37%
2024-12-31	38.19	38.34	37.84	38.00	35.29	qfq	6,048,790	230,316,287	-0.47%
2024-12-30	38.06	38.48	38.01	38.18	35.46	qfq	4,322,258	165,230,689	0.24%
2024-12-27	37.78	38.24	37.71	38.09	35.38	qfq	5,736,589	218,190,038	0.82%
2024-12-26	37.89	38.00	37.71	37.78	35.09	qfq	3,664,789	138,693,515	-0.37%
2024-12-25	37.98	38.04	37.48	37.92	35.22	qfq	4,903,241	185,252,792	0.72%
2024-12-24	37.43	37.65	37.04	37.65	34.97	qfq	4,072,324	152,359,342	0.94%
2024-12-23	37.76	37.81	37.30	37.30	34.64	qfq	5,154,954	193,614,081	-1.27%
2024-12-20	37.60	37.98	37.60	37.78	35.09	qfq	4,994,717	188,743,294	0.64%
2024-12-19	37.64	37.79	37.33	37.54	34.87	qfq	4,847,118	182,035,272	-0.69%
2024-12-18	37.60	37.95	37.60	37.80	35.11	qfq	4,864,958	183,864,898	0.56%
2024-12-17	37.77	38.02	37.48	37.59	34.91	qfq	5,995,680	226,067,775	-0.45%
2024-12-16	37.95	38.21	37.70	37.76	35.07	qfq	6,309,524	239,063,632	-0.76%
2024-12-13	38.46	38.53	37.87	38.05	35.34	qfq	10,647,210	406,363,967	-1.55%
2024-12-12	38.32	38.69	38.02	38.65	35.90	qfq	10,005,951	385,147,552	1.05%
2024-12-11	37.86	38.30	37.79	38.25	35.53	qfq	7,456,879	284,848,202	1.11%
2024-12-10	38.50	38.52	37.80	37.83	35.14	qfq	9,606,787	365,915,761	0.03%
2024-12-09	37.90	38.28	37.68	37.82	35.13	qfq	7,295,081	277,011,790	-0.03%
2024-12-06	37.40	37.95	37.26	37.83	35.14	qfq	7,309,116	275,689,355	0.88%
2024-12-05	37.35	37.55	37.18	37.50	34.83	qfq	4,817,400	180,209,773	0.21%
2024-12-04	37.73	37.95	37.34	37.42	34.75	qfq	7,979,632	300,548,364	-1.06%
2024-12-03	37.88	38.03	37.62	37.82	35.13	qfq	7,959,033	300,821,522	-0.32%
2024-12-02	38.11	38.11	37.69	37.94	35.24	qfq	11,919,460	451,393,036	-0.65%
2024-11-29	37.45	38.58	37.00	38.19	35.47	qfq	22,252,313	842,961,227	4.86%
2024-11-28	36.86	36.97	36.40	36.42	33.83	qfq	4,566,372	167,260,514	-1.35%
2024-11-27	36.51	36.92	36.20	36.92	34.29	qfq	5,005,853	183,573,513	0.74%
2024-11-26	36.30	37.00	36.22	36.65	34.04	qfq	6,336,459	232,824,930	1.81%
2024-11-25	36.82	37.13	36.00	36.00	33.44	qfq	11,404,189	414,595,460	-2.23%
2024-11-22	37.92	38.05	36.80	36.82	34.20	qfq	8,266,023	309,000,726	-3.18%
2024-11-21	38.04	38.33	37.80	38.03	35.32	qfq	5,529,148	210,111,039	-0.11%
2024-11-20	37.50	38.28	37.49	38.07	35.36	qfq	8,561,922	325,507,884	0.87%
2024-11-19	37.30	37.95	37.25	37.74	35.05	qfq	7,757,917	292,100,811	1.67%
2024-11-18	37.18	37.59	37.03	37.12	34.48	qfq	7,858,235	293,098,790	0.00%
2024-11-15	37.22	37.65	37.06	37.12	34.48	qfq	6,176,375	230,504,998	-0.54%
2024-11-14	37.85	38.04	37.28	37.32	34.66	qfq	7,875,377	296,675,732	-1.66%
2024-11-13	38.11	38.36	37.72	37.95	35.25	qfq	7,739,280	293,484,288	-0.91%
2024-11-12	38.07	38.85	38.00	38.30	35.57	qfq	14,419,149	554,820,306	0.60%
2024-11-11	38.00	38.09	37.26	38.07	35.36	qfq	10,899,027	410,934,414	-0.31%
2024-11-08	38.55	38.84	38.06	38.19	35.47	qfq	13,417,015	514,906,050	-0.73%
2024-11-07	37.70	38.49	37.55	38.47	35.73	qfq	11,558,447	441,858,880	1.91%
2024-11-06	38.01	38.10	37.52	37.75	35.06	qfq	9,188,143	347,837,857	-0.66%
2024-11-05	37.59	38.01	37.46	38.00	35.29	qfq	11,340,690	428,169,559	0.98%
2024-11-04	37.50	37.63	37.15	37.63	34.95	qfq	8,784,270	328,565,604	0.94%
2024-11-01	36.74	37.64	36.36	37.28	34.62	qfq	12,546,708	466,564,218	1.80%
2024-10-31	36.73	36.99	36.55	36.62	34.01	qfq	9,303,455	341,364,817	-0.84%
2024-10-30	37.21	37.63	36.67	36.93	34.30	qfq	9,993,192	370,117,101	-1.28%
2024-10-29	38.95	39.20	37.28	37.41	34.75	qfq	17,995,499	686,540,665	-1.55%
2024-10-28	37.50	38.00	37.09	38.00	35.29	qfq	9,039,460	340,134,579	1.31%
2024-10-25	37.49	37.60	36.91	37.51	34.84	qfq	9,312,485	346,828,172	0.46%
2024-10-24	38.18	38.26	37.19	37.34	34.68	qfq	12,091,867	452,917,595	-3.14%
2024-10-23	38.55	38.94	38.40	38.55	35.80	qfq	5,298,926	204,737,453	-0.46%
2024-10-22	38.41	39.04	38.30	38.73	35.97	qfq	6,148,679	237,497,784	0.60%
2024-10-21	38.28	38.58	37.55	38.50	35.76	qfq	8,038,480	306,351,060	0.57%
2024-10-18	37.66	38.79	37.55	38.28	35.55	qfq	7,472,468	284,989,856	1.65%
2024-10-17	38.65	38.85	37.66	37.66	34.98	qfq	6,856,409	261,497,438	-3.04%
2024-10-16	38.49	38.89	38.18	38.84	36.07	qfq	5,636,476	217,356,490	0.39%
2024-10-15	39.00	39.42	38.57	38.69	35.93	qfq	5,623,390	219,528,871	-1.15%
2024-10-14	39.27	39.39	38.30	39.14	36.35	qfq	6,926,744	269,178,122	0.36%
2024-10-11	39.48	39.86	38.73	39.00	36.22	qfq	6,392,127	250,655,807	-1.66%
2024-10-10	39.65	40.84	38.75	39.66	36.84	qfq	12,872,541	511,163,442	0.18%
2024-10-09	40.79	41.34	39.50	39.59	36.77	qfq	13,425,290	542,095,403	-4.56%
2024-10-08	44.72	44.72	40.02	41.48	38.53	qfq	20,603,608	859,512,031	2.04%
2024-09-30	39.36	40.96	38.88	40.65	37.75	qfq	15,042,841	604,101,867	5.80%
2024-09-27	37.17	39.02	37.17	38.42	35.68	qfq	10,181,486	388,398,696	3.61%
2024-09-26	35.83	37.15	35.56	37.08	34.44	qfq	7,984,634	290,235,369	3.49%
2024-09-25	36.20	36.68	35.72	35.83	33.28	qfq	6,035,701	218,697,569	-0.47%
2024-09-24	35.29	36.02	34.93	36.00	33.44	qfq	5,972,820	212,271,715	2.39%
2024-09-23	35.42	36.03	35.06	35.16	32.66	qfq	3,459,677	122,464,096	-0.73%
2024-09-20	35.54	35.56	35.16	35.42	32.90	qfq	2,893,828	102,324,688	-0.39%
2024-09-19	35.75	35.84	35.10	35.56	33.03	qfq	3,823,929	135,660,074	-0.06%
2024-09-18	35.25	35.70	34.98	35.58	33.05	qfq	2,948,257	104,359,332	0.79%
2024-09-13	35.76	36.03	35.10	35.30	32.79	qfq	4,415,991	157,321,727	-1.12%
2024-09-12	36.43	36.75	35.53	35.70	33.16	qfq	3,689,231	132,563,433	-1.54%
2024-09-11	35.63	36.40	35.63	36.26	33.68	qfq	2,805,868	101,495,265	1.20%
2024-09-10	36.46	36.50	35.52	35.83	33.28	qfq	3,951,361	141,845,160	-1.84%
2024-09-09	36.57	36.85	36.21	36.50	33.90	qfq	3,115,797	113,850,865	-0.16%
2024-09-06	36.60	36.93	36.40	36.56	33.96	qfq	3,536,251	129,749,538	-0.16%
2024-09-05	36.37	36.70	36.29	36.62	34.01	qfq	3,260,746	119,064,585	0.83%
2024-09-04	36.20	36.66	35.96	36.32	33.73	qfq	3,377,243	122,619,669	0.22%
2024-09-03	35.65	36.30	35.55	36.24	33.66	qfq	4,201,954	151,857,001	1.29%
2024-09-02	35.88	35.98	35.44	35.78	33.23	qfq	4,117,843	147,130,275	-0.50%
2024-08-30	35.70	36.18	35.27	35.96	33.40	qfq	5,240,778	187,948,947	0.36%
2024-08-29	35.61	35.97	35.55	35.83	33.28	qfq	3,170,540	113,544,459	0.31%
2024-08-28	35.29	35.94	35.29	35.72	33.18	qfq	2,907,976	103,690,740	0.14%
2024-08-27	35.16	35.94	35.01	35.67	33.13	qfq	4,079,075	144,993,655	1.45%
2024-08-26	35.79	35.79	34.60	35.16	32.66	qfq	6,217,317	217,166,585	-1.10%
2024-08-23	35.80	35.85	35.22	35.55	33.02	qfq	4,195,388	148,678,247	-0.53%
2024-08-22	36.11	36.33	35.60	35.74	33.19	qfq	3,993,800	142,958,790	-1.05%
2024-08-21	36.44	36.90	36.05	36.12	33.55	qfq	3,053,796	111,133,462	-1.34%
2024-08-20	36.91	37.07	36.36	36.61	34.00	qfq	3,060,768	112,181,744	-1.11%
2024-08-19	36.90	37.52	36.83	37.02	34.38	qfq	3,594,231	133,480,336	0.16%
2024-08-16	37.00	37.23	36.66	36.96	34.33	qfq	4,003,027	148,084,976	-0.11%
2024-08-15	37.21	37.58	36.73	37.00	34.36	qfq	4,159,404	154,216,335	-0.43%
2024-08-14	37.34	37.41	36.82	37.16	34.51	qfq	2,542,554	94,344,132	-0.67%
2024-08-13	37.27	37.50	37.10	37.41	34.75	qfq	2,958,372	110,222,773	0.03%
2024-08-12	36.95	37.80	36.70	37.40	34.74	qfq	4,279,513	160,199,306	1.30%
2024-08-09	37.30	37.97	36.76	36.92	34.29	qfq	4,532,200	168,990,969	-0.97%
2024-08-08	36.92	37.55	36.89	37.28	34.62	qfq	5,256,773	196,361,115	0.95%
2024-08-07	36.60	37.15	36.38	36.93	34.30	qfq	3,443,443	126,924,464	0.90%
2024-08-06	36.33	36.69	36.03	36.60	33.99	qfq	4,445,492	161,701,074	0.91%
2024-08-05	36.17	37.09	36.02	36.27	33.69	qfq	4,614,019	168,683,177	0.33%
2024-08-02	36.01	36.81	35.93	36.15	33.58	qfq	3,595,211	131,090,198	0.14%
2024-08-01	36.81	37.35	36.06	36.10	33.53	qfq	4,252,569	154,920,836	-1.74%
2024-07-31	36.05	36.85	35.77	36.74	34.12	qfq	4,426,966	161,731,379	1.69%
2024-07-30	35.71	36.15	35.32	36.13	33.56	qfq	3,296,015	118,140,932	0.50%
2024-07-29	36.47	36.48	35.65	35.95	33.39	qfq	4,408,787	157,990,801	-1.48%
2024-07-26	36.14	36.65	35.95	36.49	33.89	qfq	3,166,806	115,137,280	0.86%
2024-07-25	36.30	36.43	35.85	36.18	33.60	qfq	3,438,959	124,303,274	-0.50%
2024-07-24	36.33	36.95	36.16	36.36	33.77	qfq	4,088,008	149,133,217	-0.41%
2024-07-23	37.82	38.20	36.30	36.51	33.91	qfq	8,563,307	316,336,916	-4.15%
2024-07-22	36.13	38.16	36.09	38.09	35.38	qfq	9,591,514	359,255,182	5.48%
2024-07-19	36.06	36.40	36.00	36.11	33.54	qfq	2,960,798	107,050,755	-0.50%
2024-07-18	35.41	36.31	35.36	36.29	33.71	qfq	4,614,692	166,053,320	1.82%
2024-07-17	35.41	35.69	34.85	35.64	33.10	qfq	3,715,622	131,325,596	0.65%
2024-07-16	35.71	36.09	35.12	35.41	32.89	qfq	3,275,828	115,982,870	-1.17%
2024-07-15	36.00	36.00	35.59	35.83	33.28	qfq	2,635,016	94,247,651	-0.50%
2024-07-12	35.77	36.24	35.63	36.01	33.44	qfq	3,252,304	116,790,589	0.84%
2024-07-11	35.99	36.21	35.55	35.71	33.17	qfq	4,127,548	148,187,312	0.08%
2024-07-10	35.26	35.94	35.10	35.68	33.14	qfq	3,471,861	123,658,554	0.59%
2024-07-09	35.78	35.90	34.84	35.47	32.94	qfq	6,666,329	235,064,182	-1.23%
2024-07-08	36.45	36.66	35.73	35.91	33.35	qfq	6,256,080	226,727,071	-4.52%
2024-07-05	36.36	37.73	36.13	37.61	33.68	qfq	5,480,356	202,445,552	3.90%
2024-07-04	37.10	37.44	36.11	36.20	32.42	qfq	4,642,069	169,689,578	-2.74%
2024-07-03	37.98	38.12	37.17	37.22	33.33	qfq	2,862,264	107,195,153	-1.79%
2024-07-02	38.19	38.45	37.80	37.90	33.94	qfq	2,871,670	109,193,341	-0.73%
2024-07-01	37.09	38.57	36.92	38.18	34.19	qfq	5,664,092	214,981,195	2.61%
2024-06-28	37.35	37.75	36.90	37.21	33.32	qfq	3,685,600	137,582,407	-0.80%
2024-06-27	37.79	37.83	37.27	37.51	33.59	qfq	3,002,068	112,612,661	-0.98%
2024-06-26	38.02	38.19	37.28	37.88	33.92	qfq	3,652,989	137,628,955	-0.37%
2024-06-25	38.00	38.49	37.80	38.02	34.05	qfq	3,020,902	115,126,204	0.03%
2024-06-24	38.23	38.42	37.60	38.01	34.04	qfq	3,382,278	128,648,474	-0.58%
2024-06-21	38.10	39.03	38.10	38.23	34.24	qfq	4,434,382	170,711,198	0.05%
2024-06-20	39.19	39.48	38.18	38.21	34.22	qfq	4,940,498	190,758,562	-3.22%
2024-06-19	39.20	39.55	39.13	39.48	35.36	qfq	2,538,044	99,938,282	0.23%
2024-06-18	40.20	40.20	39.26	39.39	35.28	qfq	4,056,333	160,528,323	-1.57%
2024-06-17	39.45	40.05	39.42	40.02	35.84	qfq	5,154,095	205,464,548	1.37%
2024-06-14	38.84	39.63	38.65	39.48	35.36	qfq	4,757,263	186,991,035	1.15%
2024-06-13	40.10	40.16	38.80	39.03	34.95	qfq	4,940,713	194,216,162	-0.89%
2024-06-12	39.59	40.05	39.30	39.38	35.27	qfq	4,313,356	170,862,725	-0.56%
2024-06-11	39.51	39.77	39.07	39.60	35.46	qfq	3,748,435	148,020,537	0.48%
2024-06-07	39.98	40.25	39.32	39.41	35.29	qfq	3,907,060	154,463,982	-1.20%
2024-06-06	39.62	40.35	39.62	39.89	35.72	qfq	3,957,319	158,391,381	0.45%
2024-06-05	39.75	40.20	39.63	39.71	35.56	qfq	4,166,330	166,377,625	-0.25%
2024-06-04	39.05	39.93	38.85	39.81	35.65	qfq	5,832,439	231,224,081	2.47%
2024-06-03	38.70	39.26	38.42	38.85	34.79	qfq	4,695,924	182,707,512	0.39%
2024-05-31	38.85	39.05	38.41	38.70	34.66	qfq	4,271,262	165,448,580	-0.15%
2024-05-30	38.78	39.52	38.56	38.76	34.71	qfq	3,698,690	144,112,933	-0.39%
2024-05-29	39.05	39.24	38.78	38.91	34.85	qfq	2,965,568	115,481,820	-0.31%
2024-05-28	39.27	39.59	38.91	39.03	34.95	qfq	4,339,312	169,888,461	-0.89%
2024-05-27	38.60	39.59	38.60	39.38	35.27	qfq	5,829,184	228,255,796	1.81%
2024-05-24	38.17	39.33	38.17	38.68	34.64	qfq	7,186,141	279,780,014	1.31%
2024-05-23	38.30	38.64	38.06	38.18	34.19	qfq	5,253,196	201,451,931	-0.08%
2024-05-22	38.68	38.70	38.05	38.21	34.22	qfq	4,679,810	179,066,892	-0.62%
2024-05-21	39.40	39.40	38.25	38.45	34.43	qfq	8,358,322	322,571,504	-2.44%
2024-05-20	39.30	39.52	39.13	39.41	35.29	qfq	3,961,280	155,812,840	0.33%
2024-05-17	39.74	39.99	38.81	39.28	35.18	qfq	5,394,104	211,472,991	-1.06%
2024-05-16	40.31	40.70	39.59	39.70	35.55	qfq	4,821,321	192,770,988	-1.49%
2024-05-15	40.60	40.82	40.12	40.30	36.09	qfq	4,193,829	169,818,873	-0.79%
2024-05-14	40.84	41.47	40.31	40.62	36.38	qfq	8,608,383	351,754,612	-0.54%
2024-05-13	40.42	41.25	40.24	40.84	36.57	qfq	4,411,682	180,242,617	0.49%
2024-05-10	40.73	41.14	40.48	40.64	36.40	qfq	4,116,315	167,612,441	-0.25%
2024-05-09	40.50	40.98	40.08	40.74	36.48	qfq	4,454,209	181,163,193	0.64%
2024-05-08	40.55	41.20	40.22	40.48	36.25	qfq	4,060,772	164,643,366	-0.17%
2024-05-07	40.81	40.88	40.16	40.55	36.31	qfq	5,252,846	212,747,582	0.12%
2024-05-06	40.12	40.85	39.78	40.50	36.27	qfq	7,353,281	297,392,591	1.00%
2024-04-30	39.41	40.77	39.30	40.10	35.91	qfq	9,055,867	364,636,740	1.75%
2024-04-29	39.03	39.56	38.91	39.41	35.29	qfq	7,203,624	283,189,791	1.10%
2024-04-26	39.26	39.58	38.60	38.98	34.91	qfq	8,895,020	346,562,755	-1.32%
2024-04-25	38.15	39.61	38.02	39.50	35.37	qfq	12,179,727	476,755,893	3.54%
2024-04-24	37.20	38.23	37.20	38.15	34.17	qfq	6,501,306	245,240,764	2.42%
2024-04-23	37.53	37.58	36.46	37.25	33.36	qfq	5,739,900	212,230,648	-0.72%
2024-04-22	38.07	38.48	37.38	37.52	33.60	qfq	5,352,829	202,397,376	-0.87%
2024-04-19	37.55	38.15	37.40	37.85	33.90	qfq	4,144,137	156,461,183	0.34%
2024-04-18	37.96	38.39	37.51	37.72	33.78	qfq	4,950,593	187,517,788	-0.21%
2024-04-17	37.71	38.05	37.28	37.80	33.85	qfq	5,052,234	190,162,726	0.11%
2024-04-16	38.11	38.88	37.65	37.76	33.82	qfq	5,676,076	216,639,896	-1.28%
2024-04-15	37.00	38.40	36.91	38.25	34.25	qfq	6,831,979	259,624,493	3.69%
2024-04-12	37.09	37.27	36.82	36.89	33.04	qfq	3,052,155	112,995,664	-0.54%
2024-04-11	36.36	37.37	36.30	37.09	33.22	qfq	4,814,768	178,500,254	1.62%
2024-04-10	36.72	37.24	36.42	36.50	32.69	qfq	4,451,755	163,921,366	-1.22%
2024-04-09	37.04	37.12	36.08	36.95	33.09	qfq	6,760,319	246,815,448	-0.24%
2024-04-08	37.04	37.59	37.00	37.04	33.17	qfq	6,114,897	228,022,119	-0.70%
2024-04-03	36.88	37.66	36.86	37.30	33.40	qfq	5,020,345	187,342,088	0.81%
2024-04-02	36.83	37.09	36.33	37.00	33.14	qfq	5,473,932	201,251,360	0.33%
2024-04-01	36.38	36.93	35.90	36.88	33.03	qfq	6,272,075	228,498,890	1.04%
2024-03-29	36.36	37.10	35.31	36.50	32.69	qfq	8,750,343	318,602,671	-2.80%
2024-03-28	37.36	38.09	37.09	37.55	33.63	qfq	4,444,286	167,490,840	-0.08%
2024-03-27	37.22	38.25	37.22	37.58	33.65	qfq	5,726,976	216,442,885	0.86%
2024-03-26	37.43	37.58	37.03	37.26	33.37	qfq	4,923,738	183,101,693	-0.45%
2024-03-25	37.54	37.97	37.40	37.43	33.52	qfq	2,979,690	112,443,491	-0.58%
2024-03-22	37.90	38.05	37.31	37.65	33.72	qfq	3,333,764	125,187,326	-0.92%
2024-03-21	38.22	38.25	37.80	38.00	34.03	qfq	3,047,621	115,698,406	-0.29%
2024-03-20	38.28	38.44	37.91	38.11	34.13	qfq	3,171,322	120,780,806	-0.29%
2024-03-19	38.66	38.70	38.04	38.22	34.23	qfq	2,906,329	111,367,578	-1.29%
2024-03-18	38.40	38.78	37.96	38.72	34.68	qfq	4,256,569	163,108,755	0.83%
2024-03-15	37.88	38.47	37.73	38.40	34.39	qfq	4,531,419	172,869,723	0.81%
2024-03-14	38.85	39.61	37.96	38.09	34.11	qfq	6,033,472	232,117,632	-0.65%
2024-03-13	38.82	38.82	38.16	38.34	34.34	qfq	4,951,317	190,008,819	-1.24%
2024-03-12	39.04	39.47	38.58	38.82	34.77	qfq	4,727,406	184,245,580	-0.69%
2024-03-11	38.96	39.36	38.60	39.09	35.01	qfq	4,510,194	175,612,314	0.23%
2024-03-08	38.58	39.09	38.58	39.00	34.93	qfq	3,849,790	149,890,082	1.19%
2024-03-07	39.55	39.60	38.49	38.54	34.51	qfq	5,222,714	203,803,584	-2.80%
2024-03-06	39.55	39.88	39.21	39.65	35.51	qfq	4,199,448	166,087,825	-0.13%
2024-03-05	39.60	39.93	39.30	39.70	35.55	qfq	5,147,919	204,217,986	-0.45%
2024-03-04	38.53	39.91	38.39	39.88	35.71	qfq	9,244,201	364,471,723	3.64%
2024-03-01	38.38	38.66	38.11	38.48	34.46	qfq	4,744,400	181,769,333	-0.03%
2024-02-29	37.21	38.49	37.20	38.49	34.47	qfq	7,716,259	294,373,970	2.72%
2024-02-28	37.51	38.10	37.36	37.47	33.56	qfq	6,422,199	242,462,039	-0.05%
2024-02-27	37.35	37.51	37.08	37.49	33.57	qfq	3,622,728	135,149,892	0.37%
2024-02-26	37.37	37.67	37.13	37.35	33.45	qfq	4,429,636	165,722,410	-0.45%
2024-02-23	38.18	38.30	37.10	37.52	33.60	qfq	5,558,064	208,428,996	-1.16%
2024-02-22	37.57	37.98	37.36	37.96	33.99	qfq	4,522,672	170,794,958	0.93%
2024-02-21	37.79	38.25	37.30	37.61	33.68	qfq	6,325,433	238,826,646	-1.26%
2024-02-20	36.98	38.13	36.67	38.09	34.11	qfq	9,381,892	354,827,487	2.72%
2024-02-19	37.60	37.60	36.34	37.08	33.21	qfq	8,665,429	318,945,333	0.27%
2024-02-08	37.79	39.00	36.70	36.98	33.12	qfq	12,700,599	481,832,640	-2.50%
2024-02-07	37.07	37.93	36.92	37.93	33.97	qfq	13,810,889	519,247,827	2.10%
2024-02-06	34.54	37.40	34.41	37.15	33.27	qfq	14,255,966	521,781,554	7.25%
2024-02-05	33.16	35.44	32.80	34.64	31.02	qfq	9,197,430	313,290,721	3.56%
2024-02-02	33.60	34.28	32.70	33.45	29.96	qfq	5,939,348	199,318,425	-0.68%
2024-02-01	33.69	34.41	33.66	33.68	30.16	qfq	4,170,159	141,405,679	-0.68%
2024-01-31	34.40	34.85	33.88	33.91	30.37	qfq	7,091,021	242,639,035	-1.31%
2024-01-30	35.07	35.33	34.35	34.36	30.77	qfq	4,088,991	142,380,689	-2.52%
2024-01-29	34.90	35.49	34.81	35.25	31.57	qfq	3,990,870	140,475,279	1.03%
2024-01-26	35.02	35.40	34.75	34.89	31.25	qfq	4,579,583	160,325,384	-0.85%
2024-01-25	34.77	35.46	34.39	35.19	31.51	qfq	5,248,940	183,782,930	0.98%
2024-01-24	34.42	34.87	33.68	34.85	31.21	qfq	3,588,370	123,312,491	1.90%
2024-01-23	33.81	34.42	33.72	34.20	30.63	qfq	4,255,800	145,330,531	0.41%
2024-01-22	35.58	35.65	33.76	34.06	30.50	qfq	6,128,442	212,277,882	-4.51%
2024-01-19	35.92	36.10	35.51	35.67	31.94	qfq	2,932,410	104,872,261	-0.86%
2024-01-18	35.85	36.20	34.97	35.98	32.22	qfq	6,611,282	233,864,273	-0.47%
2024-01-17	36.28	36.97	36.14	36.15	32.37	qfq	5,167,734	188,692,310	-0.55%
2024-01-16	36.04	36.35	35.72	36.35	32.55	qfq	5,309,984	191,378,218	0.69%
2024-01-15	35.49	36.20	35.32	36.10	32.33	qfq	4,926,569	177,378,848	1.66%
2024-01-12	35.20	36.10	35.12	35.51	31.80	qfq	3,671,705	131,275,641	0.77%
2024-01-11	35.16	35.54	34.68	35.24	31.56	qfq	3,893,904	136,766,203	0.54%
2024-01-10	34.81	35.27	34.32	35.05	31.39	qfq	4,357,713	152,001,833	-0.68%
2024-01-09	35.30	35.45	34.94	35.29	31.60	qfq	3,512,258	123,492,694	-0.03%
2024-01-08	35.40	35.85	35.28	35.30	31.61	qfq	4,311,660	153,165,876	-0.59%
2024-01-05	36.10	36.10	35.43	35.51	31.80	qfq	4,309,159	153,893,651	-1.66%
2024-01-04	35.76	36.30	35.63	36.11	32.34	qfq	4,784,805	172,237,850	0.31%
2024-01-03	35.18	36.10	35.06	36.00	32.24	qfq	6,809,252	244,203,558	2.33%
2024-01-02	35.06	35.45	34.86	35.18	31.51	qfq	4,526,654	159,420,362	0.49%
2023-12-29	34.26	35.20	34.25	35.01	31.35	qfq	5,519,272	192,728,752	2.16%
2023-12-28	34.72	34.76	34.02	34.27	30.69	qfq	5,241,852	180,146,387	-1.27%
2023-12-27	34.35	34.74	34.10	34.71	31.08	qfq	2,179,212	75,045,653	0.90%
2023-12-26	34.44	34.64	34.17	34.40	30.81	qfq	1,957,078	67,263,747	-0.12%
2023-12-25	34.39	34.65	33.98	34.44	30.84	qfq	3,001,232	102,944,941	-0.26%
2023-12-22	34.95	34.99	34.34	34.53	30.92	qfq	3,486,200	120,842,387	-1.09%
2023-12-21	34.57	34.94	34.50	34.91	31.26	qfq	3,931,659	136,463,267	0.34%
2023-12-20	34.39	35.29	34.39	34.79	31.16	qfq	5,543,912	193,887,097	1.31%
2023-12-19	34.35	34.36	33.70	34.34	30.75	qfq	3,224,116	109,847,236	0.50%
2023-12-18	34.01	34.53	33.90	34.17	30.60	qfq	2,852,858	97,645,593	-0.20%
2023-12-15	34.70	34.70	34.05	34.24	30.66	qfq	3,605,503	123,568,926	-0.87%
2023-12-14	34.66	34.81	34.31	34.54	30.93	qfq	3,028,247	104,751,222	0.17%
2023-12-13	34.26	34.66	34.22	34.48	30.88	qfq	2,875,345	99,199,166	0.67%
2023-12-12	34.08	34.43	33.80	34.25	30.67	qfq	2,547,205	87,207,417	0.68%
2023-12-11	33.45	34.07	33.12	34.02	30.47	qfq	3,670,150	123,612,651	1.67%
2023-12-08	33.81	33.86	33.41	33.46	29.97	qfq	4,351,244	146,067,499	-1.33%
2023-12-07	34.07	34.16	33.75	33.91	30.37	qfq	2,925,416	99,223,829	-0.85%
2023-12-06	33.83	34.53	33.54	34.20	30.63	qfq	3,837,919	130,503,390	0.80%
2023-12-05	34.18	34.43	33.80	33.93	30.39	qfq	3,272,953	111,331,936	-0.32%
2023-12-04	35.08	35.09	33.55	34.04	30.48	qfq	5,355,105	182,761,951	-2.18%
2023-12-01	35.03	35.03	34.53	34.80	31.17	qfq	2,719,851	94,547,495	-0.63%
2023-11-30	34.77	35.12	34.61	35.02	31.36	qfq	3,324,810	116,078,972	0.66%
2023-11-29	34.98	35.17	34.74	34.79	31.16	qfq	3,223,136	112,563,397	-0.37%
2023-11-28	34.33	35.03	34.25	34.92	31.27	qfq	4,473,087	155,494,559	1.28%
2023-11-27	34.69	34.85	34.08	34.48	30.88	qfq	3,534,466	121,491,010	-0.63%
2023-11-24	34.46	34.85	34.33	34.70	31.08	qfq	2,835,080	98,138,066	0.35%
2023-11-23	34.18	34.60	34.12	34.58	30.97	qfq	2,486,942	85,538,574	1.35%
2023-11-22	34.63	34.69	34.12	34.12	30.56	qfq	2,822,588	96,912,386	-1.42%
2023-11-21	34.54	35.05	34.44	34.61	30.99	qfq	3,299,733	114,499,005	0.23%
2023-11-20	34.14	34.73	34.13	34.53	30.92	qfq	3,602,862	124,254,147	0.85%
2023-11-17	33.93	34.36	33.85	34.24	30.66	qfq	2,544,054	86,808,820	0.62%
2023-11-16	34.39	34.63	33.82	34.03	30.48	qfq	2,987,059	102,041,162	-0.50%
2023-11-15	34.18	34.26	34.05	34.20	30.63	qfq	2,409,821	82,359,408	0.68%
2023-11-14	34.30	34.35	33.86	33.97	30.42	qfq	3,480,673	118,324,478	-0.61%
2023-11-13	34.69	34.87	33.90	34.18	30.61	qfq	3,805,180	129,889,935	-1.64%
2023-11-10	34.43	35.00	34.31	34.75	31.12	qfq	2,878,838	99,914,251	0.43%
2023-11-09	34.96	35.19	34.43	34.60	30.99	qfq	4,457,587	154,898,218	-1.03%
2023-11-08	34.70	35.19	34.65	34.96	31.31	qfq	4,500,480	157,104,997	0.26%
2023-11-07	35.00	36.07	34.87	34.87	31.23	qfq	5,366,997	189,360,678	0.32%
2023-11-06	34.70	35.28	34.65	34.76	31.13	qfq	4,385,533	153,375,569	0.23%
2023-11-03	34.67	35.12	34.60	34.68	31.06	qfq	2,595,737	90,300,142	-0.20%
2023-11-02	34.80	34.99	34.65	34.75	31.12	qfq	2,196,808	76,387,564	-0.34%
2023-11-01	35.02	35.19	34.31	34.87	31.23	qfq	4,112,494	142,663,615	-0.40%
2023-10-31	34.53	35.35	34.51	35.01	31.35	qfq	5,758,089	202,063,186	0.95%
2023-10-30	34.14	34.80	33.94	34.68	31.06	qfq	7,260,301	249,894,427	1.20%
2023-10-27	32.99	34.72	32.62	34.27	30.69	qfq	11,396,502	384,012,909	5.41%
2023-10-26	31.99	32.61	31.72	32.51	29.11	qfq	10,474,645	338,218,506	0.68%
2023-10-25	34.00	35.88	31.73	32.29	28.92	qfq	19,155,053	623,834,342	-7.11%
2023-10-24	35.41	35.50	34.62	34.76	31.13	qfq	5,456,185	190,283,491	-1.70%
2023-10-23	34.97	35.85	34.77	35.36	31.67	qfq	3,453,637	122,481,092	0.31%
2023-10-20	35.35	35.63	35.06	35.25	31.57	qfq	3,242,201	114,417,210	-0.70%
2023-10-19	35.69	35.93	35.38	35.50	31.79	qfq	4,058,267	144,525,998	-1.28%
2023-10-18	36.23	36.46	35.91	35.96	32.20	qfq	4,607,958	165,996,530	-1.24%
2023-10-17	36.10	36.50	35.84	36.41	32.61	qfq	3,751,416	135,927,145	0.86%
2023-10-16	36.79	36.81	36.04	36.10	32.33	qfq	5,409,869	196,868,711	-1.26%
2023-10-13	36.53	36.80	36.12	36.56	32.74	qfq	5,314,190	194,281,612	1.27%
2023-10-12	36.19	36.50	36.01	36.10	32.33	qfq	5,968,374	216,363,539	0.95%
2023-10-11	36.32	36.77	35.59	35.76	32.02	qfq	7,977,480	287,566,500	-1.49%
2023-10-10	36.83	36.90	36.25	36.30	32.51	qfq	4,975,903	181,591,943	-1.60%
2023-10-09	36.89	37.18	36.38	36.89	33.04	qfq	4,679,725	171,784,649	-0.14%
2023-09-28	36.85	37.37	36.70	36.94	33.08	qfq	4,454,452	165,332,556	0.14%
2023-09-27	37.01	37.35	36.80	36.89	33.04	qfq	4,889,879	180,922,283	0.00%
2023-09-26	37.05	37.40	36.70	36.89	33.04	qfq	4,891,595	181,337,193	0.24%
2023-09-25	36.23	36.98	36.01	36.80	32.96	qfq	4,740,042	174,217,280	1.77%
2023-09-22	36.21	36.29	35.75	36.16	32.38	qfq	3,786,785	136,212,010	0.03%
2023-09-21	36.32	36.36	35.95	36.15	32.37	qfq	4,057,923	146,890,666	0.08%
2023-09-20	36.59	36.59	35.88	36.12	32.35	qfq	5,264,304	189,942,842	-1.10%
2023-09-19	36.25	36.56	36.01	36.52	32.71	qfq	5,692,582	207,028,462	0.66%
2023-09-18	35.80	36.30	35.60	36.28	32.49	qfq	6,662,975	239,876,492	1.77%
2023-09-15	35.30	36.40	35.23	35.65	31.93	qfq	7,340,221	263,099,275	1.08%
2023-09-14	34.95	35.36	34.69	35.27	31.59	qfq	5,213,226	182,525,657	1.32%
2023-09-13	35.00	35.14	34.65	34.81	31.17	qfq	3,196,227	111,423,913	-0.40%
2023-09-12	34.40	35.00	34.30	34.95	31.30	qfq	4,563,478	158,962,600	1.42%
2023-09-11	33.70	34.65	33.70	34.46	30.86	qfq	5,964,284	204,995,164	2.19%
2023-09-08	33.49	33.84	33.35	33.72	30.20	qfq	1,835,090	61,808,908	0.69%
2023-09-07	33.76	33.90	33.44	33.49	29.99	qfq	3,706,760	124,605,677	-0.98%
2023-09-06	34.13	34.13	33.65	33.82	30.29	qfq	3,025,851	102,393,334	-1.26%
2023-09-05	34.50	34.71	34.10	34.25	30.67	qfq	2,389,085	82,092,960	-0.64%
2023-09-04	34.41	34.78	34.20	34.47	30.87	qfq	4,045,694	139,526,320	0.70%
2023-09-01	34.26	34.48	34.15	34.23	30.65	qfq	2,183,284	74,870,442	-0.49%
2023-08-31	34.00	34.44	33.94	34.40	30.81	qfq	3,892,784	133,455,810	1.27%
2023-08-30	34.00	34.35	33.74	33.97	30.42	qfq	3,482,110	118,315,406	-0.09%
2023-08-29	33.40	34.18	33.30	34.00	30.45	qfq	3,571,265	120,919,500	1.77%
2023-08-28	34.88	34.93	33.40	33.41	29.92	qfq	5,140,552	174,032,653	0.51%
2023-08-25	33.20	33.57	33.02	33.24	29.77	qfq	3,623,944	120,507,406	-0.48%
2023-08-24	33.53	33.63	32.95	33.40	29.91	qfq	4,326,705	144,408,663	0.72%
2023-08-23	33.69	33.84	33.12	33.16	29.70	qfq	2,597,862	86,853,501	-1.31%
2023-08-22	33.76	33.91	33.23	33.60	30.09	qfq	3,556,641	119,212,053	-0.36%
2023-08-21	33.64	34.16	33.13	33.72	30.20	qfq	4,729,319	159,685,997	0.63%
2023-08-18	34.28	34.28	33.50	33.51	30.01	qfq	4,653,704	157,172,240	-2.27%
2023-08-17	34.10	34.40	33.79	34.29	30.71	qfq	3,060,300	104,433,043	0.15%
2023-08-16	34.00	34.40	33.95	34.24	30.66	qfq	3,733,066	127,898,597	0.26%
2023-08-15	33.93	34.28	33.74	34.15	30.58	qfq	4,861,697	165,451,770	0.44%
2023-08-14	33.19	34.07	32.86	34.00	30.45	qfq	6,384,296	214,292,249	2.41%
2023-08-11	33.24	33.59	33.16	33.20	29.73	qfq	5,853,548	195,219,866	-0.36%
2023-08-10	33.20	33.45	32.85	33.32	29.84	qfq	5,432,497	180,629,227	-0.09%
2023-08-09	32.73	33.48	32.56	33.35	29.87	qfq	10,519,282	348,857,210	2.11%
2023-08-08	32.41	33.03	32.04	32.66	29.25	qfq	17,166,879	559,774,176	-0.21%
2023-08-07	36.08	36.12	32.73	32.73	29.31	qfq	36,613,451	1,205,432,274	-10.01%
2023-08-04	36.96	37.28	36.29	36.37	32.57	qfq	4,739,165	173,586,081	-1.60%
2023-08-03	35.69	37.16	35.65	36.96	33.10	qfq	7,305,685	267,372,197	3.70%
2023-08-02	36.50	36.66	35.50	35.64	31.92	qfq	11,220,783	401,705,196	-2.68%
2023-08-01	36.78	36.99	36.46	36.62	32.79	qfq	8,168,842	299,722,881	-0.44%
2023-07-31	38.55	38.80	36.20	36.78	32.94	qfq	12,426,896	460,435,336	-4.69%
2023-07-28	38.20	38.69	38.14	38.59	34.56	qfq	3,513,498	135,201,653	0.34%
2023-07-27	38.35	38.64	38.24	38.46	34.44	qfq	2,792,822	107,320,927	-0.31%
2023-07-26	37.75	38.98	37.57	38.58	34.55	qfq	6,280,932	242,241,728	2.17%
2023-07-25	37.80	37.96	37.47	37.76	33.82	qfq	2,862,824	107,825,607	0.40%
2023-07-24	37.16	37.72	37.16	37.61	33.68	qfq	2,801,653	105,155,054	1.35%
2023-07-21	36.92	37.36	36.73	37.11	33.23	qfq	2,545,518	94,402,505	0.87%
2023-07-20	36.88	37.29	36.77	36.79	32.95	qfq	2,909,229	107,723,818	-0.24%
2023-07-19	36.20	37.00	36.00	36.88	33.03	qfq	5,020,863	183,275,085	1.79%
2023-07-18	36.79	36.81	36.13	36.23	32.45	qfq	2,654,832	96,689,327	-1.41%