SECURITY DETAIL · RAW DATA

顺络电子002138.SZ

ASZSECNYSTOCK

最近收盘价42.312026-07-17

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）51,195,004

成交额（元）2,198,429,452

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
2026-03-25	2026-04-01	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-03-25	2025-03-31	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-03-23	2024-03-29	cash_dividend	0.3	—	—	—	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	44.88	45.22	40.90	42.31	42.31	qfq	51,195,004	2,198,429,452	-5.71%
2026-07-16	47.44	47.74	44.20	44.87	44.87	qfq	38,251,960	1,756,759,996	-6.03%
2026-07-15	51.23	52.23	46.96	47.75	47.75	qfq	41,249,510	2,012,177,159	-5.54%
2026-07-14	49.10	51.58	47.50	50.55	50.55	qfq	49,033,969	2,440,884,010	3.31%
2026-07-13	53.65	53.88	48.70	48.93	48.93	qfq	65,215,437	3,271,091,950	-9.57%
2026-07-10	59.00	60.08	54.00	54.11	54.11	qfq	45,104,945	2,578,474,022	-7.47%
2026-07-09	57.50	58.74	55.15	58.48	58.48	qfq	40,460,044	2,318,051,469	4.34%
2026-07-08	61.50	62.49	55.60	56.05	56.05	qfq	62,370,427	3,573,418,613	-8.33%
2026-07-07	60.70	62.94	59.02	61.14	61.14	qfq	36,610,043	2,235,200,581	0.18%
2026-07-06	66.05	66.40	59.95	61.03	61.03	qfq	55,167,789	3,435,601,358	-5.92%
2026-07-03	66.69	68.37	64.55	64.87	64.87	qfq	52,158,182	3,461,508,148	-3.92%
2026-07-02	70.00	72.88	67.14	67.52	67.52	qfq	53,584,204	3,715,391,006	-9.49%
2026-07-01	75.85	79.72	73.04	74.60	74.60	qfq	57,786,109	4,405,452,673	2.05%
2026-06-30	75.07	75.40	70.40	73.10	73.10	qfq	61,036,679	4,400,968,245	-2.19%
2026-06-29	70.72	75.70	70.70	74.74	74.74	qfq	74,203,889	5,546,855,590	8.60%
2026-06-26	68.80	71.18	67.67	68.82	68.82	qfq	39,705,867	2,747,620,324	-3.33%
2026-06-25	67.90	71.48	66.78	71.19	71.19	qfq	51,897,049	3,629,591,884	5.03%
2026-06-24	65.10	68.94	64.21	67.78	67.78	qfq	55,374,747	3,717,425,381	2.54%
2026-06-23	72.20	72.50	66.10	66.10	66.10	qfq	56,372,850	3,821,154,299	-9.99%
2026-06-22	74.97	75.50	70.88	73.44	73.44	qfq	57,969,437	4,243,384,972	3.20%
2026-06-18	65.85	72.24	65.00	71.16	71.16	qfq	52,283,993	3,630,044,395	6.98%
2026-06-17	59.99	67.42	59.99	66.52	66.52	qfq	71,803,585	4,578,224,307	8.53%
2026-06-16	62.00	62.80	58.80	61.29	61.29	qfq	65,207,548	3,952,678,981	-0.02%
2026-06-15	57.86	61.78	57.20	61.30	61.30	qfq	62,550,228	3,776,596,408	9.15%
2026-06-12	57.30	59.09	55.44	56.16	56.16	qfq	61,337,106	3,483,916,568	0.95%
2026-06-11	57.80	58.91	54.33	55.63	55.63	qfq	64,674,999	3,620,896,907	-4.58%
2026-06-10	58.50	61.69	57.16	58.30	58.30	qfq	73,700,544	4,350,893,627	-4.79%
2026-06-09	58.00	61.23	56.70	61.23	61.23	qfq	97,131,504	5,756,210,081	10.01%
2026-06-08	54.00	59.50	53.96	55.66	55.66	qfq	127,087,818	7,200,731,851	0.09%
2026-06-05	51.20	55.61	48.80	55.61	55.61	qfq	81,117,749	4,303,363,809	10.01%
2026-06-04	47.00	51.11	46.84	50.55	50.55	qfq	57,496,320	2,859,280,040	5.75%
2026-06-03	48.65	48.87	47.03	47.80	47.80	qfq	43,505,205	2,083,342,449	-2.15%
2026-06-02	46.00	49.82	45.91	48.85	48.85	qfq	55,181,351	2,669,016,533	5.05%
2026-06-01	48.85	50.33	46.00	46.50	46.50	qfq	73,036,920	3,477,555,307	-7.65%
2026-05-29	52.41	52.88	48.88	50.35	50.35	qfq	62,417,968	3,146,799,198	2.76%
2026-05-28	48.63	50.29	47.52	49.00	49.00	qfq	52,948,248	2,580,697,389	0.82%
2026-05-27	45.55	49.49	45.52	48.60	48.60	qfq	66,708,589	3,221,940,427	7.64%
2026-05-26	45.32	46.00	44.09	45.15	45.15	qfq	44,614,969	2,004,452,407	-2.12%
2026-05-25	45.85	46.86	44.68	46.13	46.13	qfq	69,577,869	3,181,543,186	6.54%
2026-05-22	40.80	43.52	40.80	43.30	43.30	qfq	57,269,107	2,437,929,153	8.52%
2026-05-21	40.28	42.15	39.81	39.90	39.90	qfq	56,187,609	2,303,911,702	0.18%
2026-05-20	41.25	41.25	38.72	39.83	39.83	qfq	51,240,284	2,024,352,669	0.15%
2026-05-19	36.50	39.96	36.22	39.77	39.77	qfq	63,639,565	2,452,908,345	8.39%
2026-05-18	35.10	37.66	34.62	36.69	36.69	qfq	43,004,121	1,564,610,742	2.98%
2026-05-15	36.84	37.44	35.02	35.63	35.63	qfq	29,311,496	1,053,059,684	-3.10%
2026-05-14	38.39	38.39	36.77	36.77	36.77	qfq	30,633,198	1,143,739,889	-3.69%
2026-05-13	36.92	38.52	36.72	38.18	38.18	qfq	38,744,852	1,472,391,857	2.63%
2026-05-12	37.50	37.68	36.60	37.20	37.20	qfq	29,400,455	1,090,191,705	-0.29%
2026-05-11	37.54	37.98	37.12	37.31	37.31	qfq	33,847,311	1,266,978,774	0.59%
2026-05-08	36.35	37.54	36.08	37.09	37.09	qfq	35,426,646	1,315,459,546	1.23%
2026-05-07	34.88	36.96	34.34	36.64	36.64	qfq	43,929,375	1,578,748,752	5.87%
2026-05-06	34.37	34.80	33.90	34.61	34.61	qfq	37,633,704	1,294,079,271	1.94%
2026-04-30	34.20	35.60	33.34	33.95	33.95	qfq	55,615,863	1,893,109,958	-3.47%
2026-04-29	34.80	35.41	34.51	35.17	35.17	qfq	19,392,582	680,285,528	-0.40%
2026-04-28	35.40	35.55	34.07	35.31	35.31	qfq	21,621,162	754,499,676	-0.73%
2026-04-27	35.40	36.29	35.38	35.57	35.57	qfq	27,100,294	972,123,352	0.97%
2026-04-24	35.45	36.14	34.94	35.23	35.23	qfq	17,787,611	631,637,318	-0.79%
2026-04-23	36.11	36.47	34.85	35.51	35.51	qfq	21,663,568	770,875,173	-1.74%
2026-04-22	35.12	36.15	34.77	36.14	36.14	qfq	24,506,697	872,430,696	2.96%
2026-04-21	35.07	35.33	34.20	35.10	35.10	qfq	22,573,465	782,813,119	-0.37%
2026-04-20	35.41	35.94	34.97	35.23	35.23	qfq	27,664,495	980,775,662	-0.62%
2026-04-17	35.60	35.76	35.18	35.45	35.45	qfq	17,064,712	604,168,509	-0.81%
2026-04-16	35.68	35.96	35.30	35.74	35.74	qfq	19,396,444	690,696,929	0.08%
2026-04-15	36.01	36.55	35.53	35.71	35.71	qfq	24,812,135	893,498,969	0.73%
2026-04-14	35.20	36.05	34.95	35.45	35.45	qfq	28,048,271	997,226,278	2.55%
2026-04-13	33.98	35.05	33.83	34.57	34.57	qfq	19,006,252	655,656,829	0.93%
2026-04-10	34.17	34.75	34.17	34.25	34.25	qfq	17,909,000	616,401,531	1.03%
2026-04-09	33.88	34.07	33.61	33.90	33.90	qfq	21,022,712	712,186,212	-1.68%
2026-04-08	33.10	34.51	33.10	34.48	34.48	qfq	25,210,632	854,731,570	7.25%
2026-04-07	32.50	32.86	32.01	32.15	32.15	qfq	13,672,842	442,770,065	-0.86%
2026-04-03	32.79	33.00	32.32	32.43	32.43	qfq	12,125,512	395,111,102	-0.86%
2026-04-02	33.80	33.80	32.40	32.71	32.71	qfq	17,108,900	564,469,815	-3.88%
2026-04-01	34.00	34.24	33.69	34.03	34.03	qfq	14,547,959	494,522,242	0.44%
2026-03-31	34.76	35.19	33.73	33.88	33.09	qfq	17,569,400	601,813,476	-3.20%
2026-03-30	34.19	35.27	34.01	35.00	34.18	qfq	13,167,386	456,418,561	0.34%
2026-03-27	34.49	35.34	34.20	34.88	34.06	qfq	10,043,959	350,049,309	-0.17%
2026-03-26	35.50	35.82	34.79	34.94	34.12	qfq	12,281,630	432,904,128	-2.05%
2026-03-25	35.67	36.35	35.27	35.67	34.84	qfq	17,893,972	641,557,135	2.35%
2026-03-24	35.25	35.30	33.80	34.85	34.03	qfq	22,208,062	764,007,553	0.58%
2026-03-23	35.49	36.07	34.41	34.65	33.84	qfq	24,887,447	875,122,694	-4.04%
2026-03-20	37.81	37.89	36.04	36.11	35.27	qfq	20,024,480	740,646,541	-3.58%
2026-03-19	37.82	38.20	37.21	37.45	36.57	qfq	20,362,969	765,332,647	-2.88%
2026-03-18	38.14	38.79	37.74	38.56	37.66	qfq	17,650,690	675,531,055	2.15%
2026-03-17	38.79	38.92	37.70	37.75	36.87	qfq	23,837,605	909,621,237	-2.28%
2026-03-16	38.39	39.00	37.04	38.63	37.73	qfq	23,968,173	909,544,487	0.91%
2026-03-13	38.20	39.15	37.81	38.28	37.38	qfq	21,214,725	817,328,130	-0.44%
2026-03-12	39.60	39.61	37.90	38.45	37.55	qfq	29,822,142	1,148,119,333	-3.10%
2026-03-11	40.60	41.42	39.61	39.68	38.75	qfq	20,687,454	832,158,642	-2.27%
2026-03-10	39.56	41.28	39.56	40.60	39.65	qfq	30,480,242	1,235,250,453	4.48%
2026-03-09	39.00	39.24	37.01	38.86	37.95	qfq	37,179,648	1,409,380,021	-4.05%
2026-03-06	40.88	41.62	40.27	40.50	39.55	qfq	19,674,660	804,535,998	-1.03%
2026-03-05	42.05	42.79	40.53	40.92	39.96	qfq	30,881,093	1,286,853,911	-0.49%
2026-03-04	41.08	42.60	40.82	41.12	40.16	qfq	26,608,354	1,104,849,624	-1.72%
2026-03-03	43.88	44.44	41.66	41.84	40.86	qfq	39,005,629	1,670,994,222	-3.93%
2026-03-02	41.01	44.14	41.01	43.55	42.53	qfq	42,473,228	1,820,432,945	4.19%
2026-02-27	42.50	42.80	41.28	41.80	40.82	qfq	23,025,393	962,251,223	-2.75%
2026-02-26	42.59	43.38	41.66	42.98	41.97	qfq	23,548,612	1,007,051,591	1.82%
2026-02-25	42.46	43.53	41.82	42.21	41.22	qfq	30,454,890	1,292,338,028	1.05%
2026-02-24	42.14	42.88	41.16	41.77	40.79	qfq	42,691,055	1,788,644,921	5.56%
2026-02-13	39.30	40.30	39.21	39.57	38.64	qfq	17,275,636	686,115,266	-0.58%
2026-02-12	38.47	39.89	38.28	39.80	38.87	qfq	19,087,349	750,369,298	3.46%
2026-02-11	38.30	39.58	38.20	38.47	37.57	qfq	14,167,064	549,972,140	0.31%
2026-02-10	38.48	38.97	38.27	38.35	37.45	qfq	12,158,940	468,906,452	0.24%
2026-02-09	37.54	39.00	37.40	38.26	37.37	qfq	25,377,197	973,980,420	3.55%
2026-02-06	36.94	37.79	36.71	36.95	36.09	qfq	14,219,076	530,217,241	-1.57%
2026-02-05	37.70	38.11	36.70	37.54	36.66	qfq	21,355,503	795,578,957	-1.60%
2026-02-04	37.60	38.60	37.45	38.15	37.26	qfq	19,873,688	756,455,293	1.01%
2026-02-03	37.59	38.18	37.20	37.77	36.89	qfq	17,877,923	674,747,574	2.03%
2026-02-02	39.00	39.15	36.99	37.02	36.15	qfq	27,563,905	1,043,000,143	-6.04%
2026-01-30	39.05	39.88	37.99	39.40	38.48	qfq	21,030,025	819,565,345	0.00%
2026-01-29	40.13	41.74	39.28	39.40	38.48	qfq	36,917,967	1,496,483,734	-1.87%
2026-01-28	40.34	41.30	39.50	40.15	39.21	qfq	20,953,500	841,224,269	1.16%
2026-01-27	39.02	39.96	38.35	39.69	38.76	qfq	22,951,815	901,907,485	0.99%
2026-01-26	39.80	40.74	38.92	39.30	38.38	qfq	26,831,719	1,061,653,614	-1.45%
2026-01-23	40.02	40.82	39.39	39.88	38.95	qfq	22,400,450	893,850,835	-0.10%
2026-01-22	39.99	40.75	39.20	39.92	38.99	qfq	25,367,093	1,008,058,007	1.40%
2026-01-21	38.06	39.63	37.83	39.37	38.45	qfq	27,729,285	1,084,412,162	2.66%
2026-01-20	39.16	39.34	37.91	38.35	37.45	qfq	22,871,209	878,537,495	-2.09%
2026-01-19	39.00	39.57	38.61	39.17	38.25	qfq	37,096,163	1,450,454,531	0.82%
2026-01-16	37.91	38.96	37.55	38.85	37.94	qfq	29,038,335	1,113,493,280	3.13%
2026-01-15	36.93	37.77	36.85	37.67	36.79	qfq	14,339,321	535,875,974	1.15%
2026-01-14	37.25	38.09	36.56	37.24	36.37	qfq	20,707,128	774,090,562	-0.05%
2026-01-13	37.85	38.32	37.04	37.26	36.39	qfq	21,157,800	795,289,965	-2.26%
2026-01-12	37.79	38.20	36.78	38.12	37.23	qfq	25,172,501	948,027,879	2.20%
2026-01-09	36.51	38.03	36.27	37.30	36.43	qfq	26,383,413	984,929,993	1.88%
2026-01-08	35.73	36.74	35.33	36.61	35.75	qfq	25,255,009	917,766,033	2.26%
2026-01-07	35.99	36.27	35.57	35.80	34.96	qfq	16,856,777	605,604,081	0.20%
2026-01-06	36.50	36.60	35.30	35.73	34.89	qfq	27,329,965	977,159,505	-2.00%
2026-01-05	35.85	36.56	35.70	36.46	35.61	qfq	24,819,769	900,720,426	2.62%
2025-12-31	36.52	36.57	35.21	35.53	34.70	qfq	22,332,339	795,447,446	-2.71%
2025-12-30	36.43	36.70	36.14	36.52	35.67	qfq	14,591,326	531,829,834	0.11%
2025-12-29	36.40	36.75	36.14	36.48	35.63	qfq	16,853,213	613,354,230	0.05%
2025-12-26	36.74	37.06	36.26	36.46	35.61	qfq	12,498,991	457,892,686	-0.87%
2025-12-25	36.90	36.91	36.31	36.78	35.92	qfq	14,132,405	518,752,223	0.00%
2025-12-24	34.98	36.88	34.91	36.78	35.92	qfq	31,606,813	1,151,654,056	5.54%
2025-12-23	35.38	35.58	34.68	34.85	34.03	qfq	12,560,519	439,815,224	-1.55%
2025-12-22	34.47	35.49	34.45	35.40	34.57	qfq	16,046,200	565,130,210	2.70%
2025-12-19	34.23	34.67	34.00	34.47	33.66	qfq	10,707,203	368,631,809	1.53%
2025-12-18	34.11	34.27	33.85	33.95	33.16	qfq	8,369,559	284,972,505	-1.48%
2025-12-17	33.52	34.54	33.42	34.46	33.65	qfq	12,763,644	433,495,250	2.87%
2025-12-16	34.10	34.19	33.05	33.50	32.72	qfq	13,330,802	445,601,379	-2.19%
2025-12-15	34.51	34.60	34.18	34.25	33.45	qfq	8,851,195	304,004,043	-1.64%
2025-12-12	34.18	35.00	34.10	34.82	34.01	qfq	15,544,276	538,363,297	1.87%
2025-12-11	35.29	35.38	34.15	34.18	33.38	qfq	18,979,151	657,356,232	-3.01%
2025-12-10	35.81	35.94	34.73	35.24	34.42	qfq	18,366,767	644,494,777	-2.33%
2025-12-09	35.49	36.37	35.38	36.08	35.24	qfq	25,598,297	920,140,976	1.58%
2025-12-08	35.55	35.96	34.84	35.52	34.69	qfq	18,964,322	672,249,069	0.71%
2025-12-05	35.06	35.30	34.55	35.27	34.45	qfq	15,043,057	525,914,762	0.71%
2025-12-04	35.22	35.36	34.66	35.02	34.20	qfq	8,963,534	313,237,756	-0.79%
2025-12-03	35.00	35.49	34.92	35.30	34.47	qfq	13,583,033	478,767,838	0.89%
2025-12-02	35.37	35.55	34.82	34.99	34.17	qfq	12,881,885	452,318,969	-1.07%
2025-12-01	36.00	36.30	35.12	35.37	34.54	qfq	25,169,970	892,003,715	-2.64%
2025-11-28	34.88	36.55	34.88	36.33	35.48	qfq	25,118,268	904,387,670	4.34%
2025-11-27	35.30	36.07	34.70	34.82	34.01	qfq	13,768,126	486,971,343	-1.50%
2025-11-26	35.22	35.86	35.15	35.35	34.52	qfq	11,839,004	421,187,710	0.00%
2025-11-25	34.76	36.17	34.75	35.35	34.52	qfq	17,019,603	604,397,585	3.18%
2025-11-24	34.20	34.57	33.83	34.26	33.46	qfq	10,028,753	343,133,891	1.30%
2025-11-21	34.36	34.79	33.81	33.82	33.03	qfq	16,119,482	551,261,197	-3.21%
2025-11-20	35.91	36.25	34.88	34.94	34.12	qfq	10,463,504	369,765,090	-1.02%
2025-11-19	35.99	36.58	35.01	35.30	34.47	qfq	17,599,333	625,379,921	-2.05%
2025-11-18	35.49	36.95	35.49	36.04	35.20	qfq	37,591,431	1,362,100,049	3.56%
2025-11-17	35.15	35.44	34.20	34.80	33.99	qfq	16,534,970	574,822,454	-0.51%
2025-11-14	35.20	35.69	34.96	34.98	34.16	qfq	15,700,475	553,847,619	-2.26%
2025-11-13	35.73	36.13	35.37	35.79	34.95	qfq	20,941,126	747,997,898	-0.14%
2025-11-12	35.93	36.75	35.57	35.84	35.00	qfq	16,466,500	594,509,375	-0.58%
2025-11-11	37.60	37.80	35.91	36.05	35.21	qfq	22,391,324	816,901,754	-3.82%
2025-11-10	38.60	38.71	36.90	37.48	36.60	qfq	30,053,383	1,127,950,064	-3.15%
2025-11-07	39.13	39.55	38.62	38.70	37.79	qfq	21,395,500	833,897,484	-2.49%
2025-11-06	38.95	40.20	38.93	39.69	38.76	qfq	35,564,142	1,409,408,042	3.14%
2025-11-05	37.20	38.95	36.62	38.48	37.58	qfq	25,149,162	954,636,702	1.66%
2025-11-04	38.70	39.20	37.44	37.85	36.96	qfq	24,367,022	935,256,174	-1.97%
2025-11-03	38.17	38.99	37.20	38.61	37.71	qfq	30,189,659	1,151,633,429	1.10%
2025-10-31	39.01	39.49	37.84	38.19	37.30	qfq	31,487,369	1,211,658,632	-2.08%
2025-10-30	40.48	40.81	38.98	39.00	38.09	qfq	35,538,806	1,404,659,309	-4.06%
2025-10-29	41.31	42.38	40.36	40.65	39.70	qfq	34,226,464	1,403,212,056	-1.93%
2025-10-28	41.82	42.82	40.73	41.45	40.48	qfq	51,328,123	2,128,060,779	-1.31%
2025-10-27	41.68	43.67	41.28	42.00	41.02	qfq	66,704,699	2,814,065,282	5.79%
2025-10-24	37.96	39.75	37.54	39.70	38.77	qfq	49,505,796	1,916,819,072	6.49%
2025-10-23	37.04	37.70	36.15	37.28	36.41	qfq	38,456,958	1,421,046,814	3.96%
2025-10-22	35.79	36.30	35.38	35.86	35.02	qfq	17,326,302	619,920,466	-0.66%
2025-10-21	35.18	36.79	35.09	36.10	35.26	qfq	37,865,342	1,367,044,033	2.59%
2025-10-20	33.85	35.82	33.60	35.19	34.37	qfq	36,905,686	1,290,101,621	5.20%
2025-10-17	36.16	36.36	33.35	33.45	32.67	qfq	40,754,604	1,393,259,606	-7.98%
2025-10-16	37.22	37.45	36.01	36.35	35.50	qfq	30,373,637	1,118,586,510	-0.82%
2025-10-15	34.53	36.65	34.25	36.65	35.79	qfq	39,297,863	1,406,098,778	6.66%
2025-10-14	36.00	36.90	34.10	34.36	33.56	qfq	32,787,001	1,170,018,586	-3.18%
2025-10-13	33.11	35.88	33.01	35.49	34.66	qfq	40,636,978	1,386,993,085	2.60%
2025-10-10	35.50	35.78	34.43	34.59	33.78	qfq	27,970,332	976,539,903	-3.49%
2025-10-09	35.20	36.18	35.06	35.84	35.00	qfq	25,435,247	907,031,093	1.93%
2025-09-30	35.85	36.10	34.93	35.16	34.34	qfq	25,388,314	897,585,575	-1.95%
2025-09-29	35.23	36.15	35.09	35.86	35.02	qfq	17,705,097	630,955,254	1.82%
2025-09-26	36.61	37.30	35.13	35.22	34.40	qfq	26,307,812	938,641,157	-4.11%
2025-09-25	36.35	37.53	35.92	36.73	35.87	qfq	33,648,910	1,235,801,294	1.46%
2025-09-24	35.70	36.25	35.30	36.20	35.35	qfq	22,932,894	821,976,044	0.14%
2025-09-23	36.00	36.57	34.84	36.15	35.30	qfq	28,713,707	1,022,815,533	0.78%
2025-09-22	35.61	36.36	35.26	35.87	35.03	qfq	26,298,574	941,607,965	0.70%
2025-09-19	34.39	36.27	34.34	35.62	34.79	qfq	37,267,238	1,327,510,882	3.55%
2025-09-18	35.20	35.70	33.93	34.40	33.60	qfq	35,636,429	1,241,687,268	-2.24%
2025-09-17	34.78	36.08	34.63	35.19	34.37	qfq	25,062,257	881,610,906	1.18%
2025-09-16	34.21	34.99	33.97	34.78	33.97	qfq	21,358,155	736,421,749	1.76%
2025-09-15	35.08	35.36	34.10	34.18	33.38	qfq	24,146,216	832,570,394	-2.57%
2025-09-12	35.80	35.97	34.98	35.08	34.26	qfq	33,202,175	1,175,659,119	-3.89%
2025-09-11	33.50	36.90	33.50	36.50	35.65	qfq	51,102,203	1,818,620,775	8.18%
2025-09-10	33.22	34.15	32.86	33.74	32.95	qfq	33,934,336	1,144,023,323	1.57%
2025-09-09	34.48	34.59	33.19	33.22	32.44	qfq	34,718,857	1,172,777,958	-4.18%
2025-09-08	35.04	35.37	34.00	34.67	33.86	qfq	40,380,745	1,400,548,943	-1.06%
2025-09-05	33.49	35.32	33.45	35.04	34.22	qfq	37,040,161	1,279,289,374	4.19%
2025-09-04	34.57	36.30	32.88	33.63	32.84	qfq	45,149,791	1,549,184,134	-2.30%
2025-09-03	34.91	36.00	34.00	34.42	33.62	qfq	42,947,648	1,499,663,182	2.44%
2025-09-02	35.58	36.36	33.20	33.60	32.81	qfq	53,427,051	1,831,513,536	-6.25%
2025-09-01	32.58	35.84	32.48	35.84	35.00	qfq	55,982,724	1,927,919,250	10.01%
2025-08-29	32.78	33.00	31.91	32.58	31.82	qfq	27,034,933	876,890,447	0.28%
2025-08-28	31.96	32.49	31.29	32.49	31.73	qfq	25,811,195	826,386,215	1.95%
2025-08-27	32.83	33.59	31.85	31.87	31.12	qfq	33,203,371	1,088,533,734	-1.33%
2025-08-26	31.69	32.69	31.48	32.30	31.54	qfq	34,355,589	1,105,378,059	2.25%
2025-08-25	31.74	31.91	31.15	31.59	30.85	qfq	26,470,620	834,598,050	0.61%
2025-08-22	31.20	31.57	31.05	31.40	30.67	qfq	19,987,195	626,657,120	0.00%
2025-08-21	31.48	32.01	31.09	31.40	30.67	qfq	21,877,496	689,502,132	0.10%
2025-08-20	31.26	31.38	30.75	31.37	30.64	qfq	16,942,723	526,283,811	-0.13%
2025-08-19	31.69	31.71	30.83	31.41	30.68	qfq	22,529,467	704,158,034	-0.10%
2025-08-18	31.86	32.06	31.02	31.44	30.70	qfq	34,349,632	1,083,228,950	-0.79%
2025-08-15	31.45	31.90	31.00	31.69	30.95	qfq	23,913,307	752,397,112	1.60%
2025-08-14	31.44	32.15	31.05	31.19	30.46	qfq	51,463,547	1,625,566,491	2.03%
2025-08-13	29.22	31.08	29.12	30.57	29.86	qfq	40,727,813	1,232,569,173	4.66%
2025-08-12	29.40	29.48	28.86	29.21	28.53	qfq	17,249,300	502,180,945	-0.71%
2025-08-11	28.73	29.75	28.73	29.42	28.73	qfq	28,144,233	828,631,251	2.65%
2025-08-08	28.65	29.08	28.43	28.66	27.99	qfq	16,932,300	486,487,528	0.03%
2025-08-07	28.95	29.79	28.52	28.65	27.98	qfq	23,171,382	671,528,371	-0.87%
2025-08-06	29.16	29.28	28.81	28.90	28.22	qfq	15,392,800	445,737,520	-1.30%
2025-08-05	28.48	29.38	28.39	29.28	28.60	qfq	20,760,638	601,240,892	3.43%
2025-08-04	28.53	29.12	28.17	28.31	27.65	qfq	16,331,445	463,669,249	-0.77%
2025-08-01	28.93	29.29	28.30	28.53	27.86	qfq	18,448,867	530,317,489	-1.65%
2025-07-31	29.18	30.18	28.77	29.01	28.33	qfq	38,488,878	1,131,578,308	0.59%
2025-07-30	28.60	29.16	28.46	28.84	28.17	qfq	16,325,563	471,295,835	0.28%
2025-07-29	28.53	28.79	28.11	28.76	28.09	qfq	14,793,800	420,542,970	0.49%
2025-07-28	28.60	28.93	28.42	28.62	27.95	qfq	14,421,065	413,260,215	0.49%
2025-07-25	28.75	28.83	28.40	28.48	27.81	qfq	9,525,653	272,076,936	-0.97%
2025-07-24	28.77	28.90	28.57	28.76	28.09	qfq	9,892,700	283,732,157	0.17%
2025-07-23	28.93	29.03	28.53	28.71	28.04	qfq	8,397,084	241,796,908	-1.14%
2025-07-22	29.01	29.35	28.93	29.04	28.36	qfq	8,180,613	238,319,911	-0.03%
2025-07-21	28.97	29.12	28.81	29.05	28.37	qfq	6,491,800	188,033,200	0.17%
2025-07-18	29.31	29.46	28.84	29.00	28.32	qfq	7,697,852	223,559,101	-1.02%
2025-07-17	28.58	29.49	28.53	29.30	28.61	qfq	12,085,977	352,543,383	2.52%
2025-07-16	28.82	28.95	28.50	28.58	27.91	qfq	6,244,800	179,312,117	-1.11%
2025-07-15	28.49	29.00	28.44	28.90	28.22	qfq	9,701,368	279,241,324	1.01%
2025-07-14	28.35	28.83	28.20	28.61	27.94	qfq	7,378,978	210,898,297	0.63%
2025-07-11	28.41	28.52	28.10	28.43	27.77	qfq	10,219,784	289,519,398	-0.04%
2025-07-10	28.45	28.65	28.23	28.44	27.77	qfq	6,297,055	179,076,488	-0.14%
2025-07-09	28.80	28.96	28.41	28.48	27.81	qfq	8,746,858	250,336,710	-1.49%
2025-07-08	27.94	29.20	27.94	28.91	28.23	qfq	17,849,753	515,709,267	3.51%
2025-07-07	28.32	28.49	27.90	27.93	27.28	qfq	10,594,309	298,481,435	-1.72%
2025-07-04	28.06	28.67	27.97	28.42	27.76	qfq	12,328,788	350,171,704	0.89%
2025-07-03	27.70	28.24	27.60	28.17	27.51	qfq	8,191,413	228,726,223	1.99%
2025-07-02	27.90	28.12	27.48	27.62	26.97	qfq	7,888,800	218,260,860	-1.36%
2025-07-01	28.03	28.48	27.88	28.00	27.35	qfq	10,442,510	293,311,938	-0.43%
2025-06-30	27.68	28.50	27.68	28.12	27.46	qfq	12,078,628	339,552,904	1.88%
2025-06-27	27.48	27.95	27.12	27.60	26.95	qfq	10,185,614	281,073,869	0.73%
2025-06-26	27.81	27.92	27.35	27.40	26.76	qfq	7,530,261	207,428,352	-1.44%
2025-06-25	27.02	27.89	27.00	27.80	27.15	qfq	14,325,900	394,664,171	3.12%
2025-06-24	26.30	27.12	26.28	26.96	26.33	qfq	11,294,901	301,720,462	2.90%
2025-06-23	26.13	26.39	25.99	26.20	25.59	qfq	6,560,129	171,783,580	0.00%
2025-06-20	26.06	26.39	25.93	26.20	25.59	qfq	6,664,630	174,818,510	0.38%
2025-06-19	26.32	26.66	25.95	26.10	25.49	qfq	7,231,916	189,400,242	-1.14%
2025-06-18	26.08	26.68	26.08	26.40	25.78	qfq	6,526,621	172,316,957	0.99%
2025-06-17	26.20	26.40	26.07	26.14	25.53	qfq	5,258,180	138,006,615	-0.08%
2025-06-16	25.81	26.44	25.79	26.16	25.55	qfq	6,994,459	183,289,361	0.65%
2025-06-13	26.05	26.50	25.88	25.99	25.38	qfq	6,597,280	171,867,076	-0.57%
2025-06-12	26.61	26.71	26.11	26.14	25.53	qfq	8,438,047	222,177,791	-1.73%
2025-06-11	26.75	27.15	26.60	26.60	25.98	qfq	7,457,212	199,749,542	-0.49%
2025-06-10	27.00	27.43	26.65	26.73	26.10	qfq	8,447,794	227,856,580	-1.29%
2025-06-09	27.12	27.25	26.82	27.08	26.45	qfq	7,990,600	216,107,493	0.18%
2025-06-06	27.43	27.43	26.93	27.03	26.40	qfq	6,156,036	167,024,064	-1.46%
2025-06-05	27.13	27.57	26.90	27.43	26.79	qfq	7,411,719	201,856,997	1.03%
2025-06-04	26.67	27.24	26.67	27.15	26.52	qfq	8,672,864	234,078,325	1.72%
2025-06-03	26.99	27.10	26.02	26.69	26.07	qfq	17,989,142	477,898,279	-3.47%
2025-05-30	28.02	28.08	27.54	27.65	27.00	qfq	7,298,365	202,170,221	-1.53%
2025-05-29	27.09	28.30	27.09	28.08	27.42	qfq	11,710,494	328,049,943	3.39%
2025-05-28	26.96	27.25	26.80	27.16	26.52	qfq	4,510,551	122,045,694	1.34%
2025-05-27	26.91	27.02	26.57	26.80	26.17	qfq	4,620,404	123,695,023	-0.74%
2025-05-26	26.83	27.26	26.76	27.00	26.37	qfq	4,220,076	113,953,519	0.33%
2025-05-23	26.98	27.27	26.78	26.91	26.28	qfq	4,969,150	134,573,581	-0.22%
2025-05-22	26.90	27.25	26.68	26.97	26.34	qfq	4,954,851	133,879,223	0.26%
2025-05-21	26.75	27.17	26.55	26.90	26.27	qfq	9,075,666	244,524,025	0.60%
2025-05-20	26.90	27.00	26.53	26.74	26.11	qfq	10,297,093	274,669,403	-0.52%
2025-05-19	27.19	27.25	26.42	26.88	26.25	qfq	8,628,261	230,638,861	-1.07%
2025-05-16	27.19	27.47	27.15	27.17	26.53	qfq	4,681,614	127,691,783	-0.37%
2025-05-15	27.91	27.95	27.20	27.27	26.63	qfq	6,144,351	168,355,065	-2.26%
2025-05-14	28.19	28.26	27.76	27.90	27.25	qfq	5,171,046	144,533,538	-0.75%
2025-05-13	28.56	28.58	28.06	28.11	27.45	qfq	6,031,700	170,479,761	-0.28%
2025-05-12	27.98	28.25	27.93	28.19	27.53	qfq	6,531,700	183,682,693	1.62%
2025-05-09	28.24	28.28	27.63	27.74	27.09	qfq	8,119,580	225,728,560	-1.70%
2025-05-08	28.16	28.45	28.10	28.22	27.56	qfq	7,838,800	221,890,711	0.14%
2025-05-07	28.49	28.90	28.08	28.18	27.52	qfq	7,947,708	225,726,737	0.14%
2025-05-06	28.10	28.20	27.86	28.14	27.48	qfq	10,198,108	286,088,307	1.08%
2025-04-30	27.69	27.96	27.60	27.84	27.19	qfq	6,296,882	175,137,026	0.61%
2025-04-29	27.65	27.88	27.43	27.67	27.02	qfq	5,265,495	145,880,277	-0.57%
2025-04-28	27.79	27.98	27.56	27.83	27.18	qfq	4,556,228	126,614,733	0.11%
2025-04-25	27.70	28.17	27.70	27.80	27.15	qfq	4,725,351	131,900,556	0.29%
2025-04-24	27.96	28.09	27.59	27.72	27.07	qfq	4,464,799	124,089,792	-0.72%
2025-04-23	28.15	28.36	27.80	27.92	27.27	qfq	7,153,152	200,439,473	-0.18%
2025-04-22	28.23	28.57	27.91	27.97	27.32	qfq	7,484,028	210,568,777	-0.85%
2025-04-21	27.65	28.35	27.10	28.21	27.55	qfq	14,961,821	418,738,955	2.81%
2025-04-18	26.95	27.50	26.84	27.44	26.80	qfq	7,541,400	205,297,083	1.86%
2025-04-17	26.74	27.35	26.70	26.94	26.31	qfq	6,121,700	166,000,656	-0.22%
2025-04-16	27.32	27.45	26.46	27.00	26.37	qfq	8,979,479	241,649,487	-1.24%
2025-04-15	26.53	27.56	26.42	27.34	26.70	qfq	13,800,907	374,222,634	3.17%
2025-04-14	27.26	27.26	26.11	26.50	25.88	qfq	13,485,116	358,097,314	1.49%
2025-04-11	25.12	26.44	25.00	26.11	25.50	qfq	10,092,129	261,146,002	3.53%
2025-04-10	25.70	26.04	25.20	25.22	24.63	qfq	14,491,630	372,227,058	2.23%
2025-04-09	23.54	25.03	23.18	24.67	24.09	qfq	17,429,756	423,784,654	2.71%
2025-04-08	24.50	24.87	23.70	24.02	23.46	qfq	19,087,411	460,024,663	-3.11%
2025-04-07	25.20	25.49	24.79	24.79	24.21	qfq	15,418,382	385,050,354	-9.99%
2025-04-03	28.70	28.70	27.30	27.54	26.90	qfq	19,106,756	531,944,859	-5.17%
2025-04-02	28.87	29.14	28.76	29.04	28.36	qfq	5,527,178	160,037,864	0.31%
2025-04-01	29.07	29.11	28.66	28.95	28.27	qfq	5,819,353	168,373,586	0.24%
2025-03-31	28.85	29.11	28.39	28.88	28.20	qfq	6,930,325	199,497,933	-2.27%
2025-03-28	29.90	29.93	29.43	29.55	28.29	qfq	5,649,288	167,252,616	-0.67%
2025-03-27	29.52	30.16	29.39	29.75	28.48	qfq	7,645,830	227,938,201	0.13%
2025-03-26	29.75	29.95	29.57	29.71	28.44	qfq	9,372,005	279,112,230	-0.47%
2025-03-25	29.98	30.40	29.76	29.85	28.57	qfq	9,303,474	279,331,300	-0.27%
2025-03-24	29.93	30.19	29.55	29.93	28.65	qfq	10,954,382	327,195,879	0.03%
2025-03-21	30.41	30.60	29.70	29.92	28.64	qfq	12,998,337	390,423,404	-1.90%
2025-03-20	30.70	30.85	30.41	30.50	29.19	qfq	8,629,657	263,453,305	-0.81%
2025-03-19	31.46	31.54	30.55	30.75	29.43	qfq	12,930,615	398,123,190	-2.72%
2025-03-18	31.60	31.79	31.41	31.61	30.26	qfq	11,755,102	371,290,754	0.19%
2025-03-17	31.88	31.89	31.34	31.55	30.20	qfq	13,415,258	423,121,530	-0.75%
2025-03-14	30.43	31.97	30.39	31.79	30.43	qfq	28,618,747	900,809,183	4.30%
2025-03-13	30.21	30.60	29.73	30.48	29.18	qfq	15,656,147	471,927,148	0.79%
2025-03-12	30.60	30.81	30.06	30.24	28.95	qfq	10,521,651	318,510,934	-0.85%
2025-03-11	30.01	30.55	30.01	30.50	29.19	qfq	10,120,100	306,698,267	0.46%
2025-03-10	30.66	30.95	30.10	30.36	29.06	qfq	14,335,183	436,414,321	-1.11%
2025-03-07	31.03	31.60	30.45	30.70	29.39	qfq	16,224,730	502,714,622	-0.90%
2025-03-06	30.71	31.08	30.47	30.98	29.65	qfq	19,082,944	588,433,139	2.14%
2025-03-05	30.26	30.50	29.97	30.33	29.03	qfq	7,921,362	239,802,580	0.20%
2025-03-04	30.00	30.54	29.86	30.27	28.97	qfq	10,742,924	324,863,135	0.70%
2025-03-03	30.09	30.79	29.62	30.06	28.77	qfq	16,105,568	487,904,731	0.84%
2025-02-28	31.39	31.39	29.67	29.81	28.53	qfq	26,185,727	796,038,056	-6.67%
2025-02-27	31.75	31.99	31.12	31.94	30.57	qfq	15,452,676	488,029,444	0.69%
2025-02-26	31.07	32.22	30.69	31.72	30.36	qfq	18,642,924	588,237,944	2.49%
2025-02-25	31.40	31.73	30.75	30.95	29.63	qfq	16,932,167	527,510,742	-2.37%
2025-02-24	32.30	32.45	31.55	31.70	30.34	qfq	17,926,623	571,923,203	-2.40%
2025-02-21	31.97	32.60	31.80	32.48	31.09	qfq	16,550,460	533,534,741	1.63%
2025-02-20	31.78	32.09	31.43	31.96	30.59	qfq	9,212,057	293,503,267	0.60%
2025-02-19	30.79	32.05	30.73	31.77	30.41	qfq	14,952,267	472,313,021	3.18%
2025-02-18	31.18	31.60	30.67	30.79	29.47	qfq	9,914,200	308,936,834	-1.47%
2025-02-17	32.19	32.29	30.76	31.25	29.91	qfq	23,531,753	737,212,898	-2.95%
2025-02-14	32.41	32.66	32.06	32.20	30.82	qfq	8,423,096	271,960,830	-0.62%
2025-02-13	32.65	33.28	32.40	32.40	31.01	qfq	14,349,135	470,628,078	-1.37%
2025-02-12	31.95	32.93	31.81	32.85	31.44	qfq	16,602,405	539,877,449	2.40%
2025-02-11	32.35	32.48	31.63	32.08	30.71	qfq	10,864,538	347,899,655	-0.09%
2025-02-10	31.59	32.38	31.56	32.11	30.74	qfq	16,142,104	518,047,823	1.13%
2025-02-07	31.66	32.55	31.40	31.75	30.39	qfq	20,156,851	644,515,228	1.76%
2025-02-06	30.20	31.43	30.13	31.20	29.86	qfq	15,022,308	465,406,713	2.87%
2025-02-05	31.01	31.09	30.17	30.33	29.03	qfq	12,201,121	371,861,340	-1.14%
2025-01-27	31.58	31.68	30.60	30.68	29.37	qfq	13,553,892	419,738,114	-2.79%
2025-01-24	29.73	31.68	29.62	31.56	30.21	qfq	22,917,998	711,575,450	5.98%
2025-01-23	30.72	30.90	29.71	29.78	28.51	qfq	14,464,425	436,812,324	-1.91%
2025-01-22	30.56	30.76	29.84	30.36	29.06	qfq	8,886,796	269,100,916	-1.04%
2025-01-21	30.43	30.78	29.92	30.68	29.37	qfq	9,585,713	291,940,052	1.79%
2025-01-20	30.59	31.02	30.01	30.14	28.85	qfq	10,914,008	332,513,181	-0.33%
2025-01-17	29.40	30.77	28.91	30.24	28.95	qfq	12,627,695	379,905,776	2.54%
2025-01-16	29.87	30.18	29.20	29.49	28.23	qfq	8,696,897	257,698,043	-0.74%
2025-01-15	30.33	30.49	29.56	29.71	28.44	qfq	10,000,876	298,994,562	-2.69%
2025-01-14	29.65	30.70	28.92	30.53	29.22	qfq	11,891,687	356,737,271	3.21%
2025-01-13	30.09	30.63	29.35	29.58	28.31	qfq	9,006,804	269,353,650	-2.63%
2025-01-10	30.74	31.27	30.37	30.38	29.08	qfq	8,246,102	253,662,139	-2.09%
2025-01-09	30.23	31.28	30.14	31.03	29.70	qfq	11,016,136	341,167,634	2.51%
2025-01-08	30.30	30.56	29.35	30.27	28.97	qfq	10,822,600	325,419,097	-1.01%
2025-01-07	29.60	30.73	29.41	30.58	29.27	qfq	10,457,798	317,252,870	3.49%
2025-01-06	29.53	30.04	29.30	29.55	28.29	qfq	7,449,184	220,519,935	-0.24%
2025-01-03	30.33	30.73	29.55	29.62	28.35	qfq	12,507,255	376,340,605	-2.34%
2025-01-02	31.48	31.80	30.06	30.33	29.03	qfq	14,524,349	448,185,011	-3.65%
2024-12-31	32.26	32.45	31.48	31.48	30.13	qfq	11,763,400	374,742,307	-2.51%
2024-12-30	32.48	32.88	32.11	32.29	30.91	qfq	9,967,094	323,116,427	-1.16%
2024-12-27	32.76	33.19	32.50	32.67	31.27	qfq	9,835,566	323,385,697	-0.09%
2024-12-26	31.75	32.90	31.50	32.70	31.30	qfq	11,282,141	366,110,252	2.73%
2024-12-25	32.46	32.58	31.75	31.83	30.47	qfq	10,287,300	329,354,837	-2.30%
2024-12-24	32.15	32.73	32.03	32.58	31.19	qfq	10,841,411	351,227,364	1.40%
2024-12-23	32.86	33.30	32.04	32.13	30.76	qfq	11,199,448	364,162,837	-1.89%
2024-12-20	32.54	32.90	32.27	32.75	31.35	qfq	11,214,962	365,794,996	0.65%
2024-12-19	31.36	32.78	31.01	32.54	31.15	qfq	16,932,850	545,450,059	2.91%
2024-12-18	31.32	31.86	31.00	31.62	30.27	qfq	9,661,200	304,314,643	1.18%
2024-12-17	30.90	32.00	30.81	31.25	29.91	qfq	12,929,404	407,700,340	1.13%
2024-12-16	31.88	31.98	30.79	30.90	29.58	qfq	12,099,402	377,797,869	-2.59%
2024-12-13	31.52	32.10	31.01	31.72	30.36	qfq	13,151,954	415,748,864	-0.50%
2024-12-12	31.57	32.32	31.31	31.88	30.52	qfq	13,173,084	419,302,184	1.01%
2024-12-11	31.38	31.89	30.77	31.56	30.21	qfq	14,301,167	447,560,751	0.29%
2024-12-10	31.85	32.20	31.42	31.47	30.12	qfq	15,052,399	478,460,151	1.03%
2024-12-09	30.75	31.48	30.42	31.15	29.82	qfq	10,393,039	323,512,243	1.17%
2024-12-06	30.79	31.23	30.71	30.79	29.47	qfq	9,990,326	309,095,442	0.06%
2024-12-05	30.82	31.12	30.65	30.77	29.45	qfq	9,070,800	279,458,817	-0.74%
2024-12-04	31.60	31.79	30.72	31.00	29.67	qfq	11,751,807	364,840,023	-1.81%
2024-12-03	32.22	32.22	31.20	31.57	30.22	qfq	12,682,861	399,581,308	-1.71%
2024-12-02	31.06	32.40	31.06	32.12	30.75	qfq	17,607,280	564,505,025	3.41%
2024-11-29	30.60	31.55	30.50	31.06	29.73	qfq	11,121,065	345,898,569	0.68%
2024-11-28	32.16	32.30	30.61	30.85	29.53	qfq	17,009,463	530,718,903	-2.44%
2024-11-27	30.50	31.68	30.01	31.62	30.27	qfq	10,428,000	323,032,568	3.13%
2024-11-26	30.51	31.20	30.21	30.66	29.35	qfq	10,517,267	323,665,247	1.15%
2024-11-25	31.21	31.56	29.95	30.31	29.01	qfq	18,145,846	554,197,616	-3.29%
2024-11-22	31.50	33.21	31.30	31.34	30.00	qfq	23,383,500	755,030,682	-0.54%
2024-11-21	31.23	31.88	30.80	31.51	30.16	qfq	12,535,104	391,996,766	0.35%
2024-11-20	31.55	31.86	30.92	31.40	30.06	qfq	11,017,228	345,595,494	-1.23%
2024-11-19	30.86	32.09	30.86	31.79	30.43	qfq	13,437,545	424,791,361	3.28%
2024-11-18	31.27	31.88	30.52	30.78	29.46	qfq	10,845,494	337,062,335	-1.16%
2024-11-15	31.76	32.12	31.10	31.14	29.81	qfq	13,220,770	418,339,007	-1.92%
2024-11-14	32.51	32.59	31.67	31.75	30.39	qfq	11,553,451	370,539,320	-2.43%
2024-11-13	32.53	32.89	32.00	32.54	31.15	qfq	12,335,377	399,940,073	-0.61%
2024-11-12	32.90	34.04	32.41	32.74	31.34	qfq	34,850,926	1,157,545,661	1.24%
2024-11-11	31.40	32.57	30.90	32.34	30.96	qfq	24,266,700	780,497,396	3.89%
2024-11-08	31.66	32.25	30.76	31.13	29.80	qfq	20,314,158	639,362,542	-0.51%
2024-11-07	31.39	31.77	30.56	31.29	29.95	qfq	21,093,981	655,048,934	-1.17%
2024-11-06	31.53	32.48	31.13	31.66	30.31	qfq	18,350,108	583,007,734	-0.25%
2024-11-05	29.88	32.29	29.58	31.74	30.38	qfq	33,794,723	1,060,940,004	6.12%
2024-11-04	28.56	29.91	28.51	29.91	28.63	qfq	15,980,787	470,157,576	4.98%
2024-11-01	29.42	29.60	28.38	28.49	27.27	qfq	18,987,379	547,745,908	-3.72%
2024-10-31	29.25	30.21	28.76	29.59	28.32	qfq	15,390,272	455,066,990	0.37%
2024-10-30	29.73	30.80	29.30	29.48	28.22	qfq	18,967,468	567,412,609	-0.87%
2024-10-29	29.58	30.50	29.53	29.74	28.47	qfq	19,227,489	574,787,418	0.81%
2024-10-28	29.00	29.97	28.86	29.50	28.24	qfq	23,297,413	687,922,313	3.87%
2024-10-25	28.85	28.98	28.22	28.40	27.18	qfq	12,946,839	369,459,448	-1.11%
2024-10-24	28.87	29.01	28.50	28.72	27.49	qfq	10,161,493	292,005,593	-1.34%
2024-10-23	29.21	29.72	28.96	29.11	27.86	qfq	12,103,339	355,381,812	-0.34%
2024-10-22	29.20	29.55	28.86	29.21	27.96	qfq	14,692,491	428,133,769	0.03%
2024-10-21	29.03	29.96	28.82	29.20	27.95	qfq	17,503,655	515,156,660	1.21%
2024-10-18	27.87	29.54	27.73	28.85	27.62	qfq	20,816,407	600,015,367	3.44%
2024-10-17	28.00	28.88	27.80	27.89	26.70	qfq	12,802,770	362,543,052	0.11%
2024-10-16	27.47	28.20	27.12	27.86	26.67	qfq	10,766,829	299,450,308	0.29%
2024-10-15	28.50	29.04	27.66	27.78	26.59	qfq	16,828,200	478,172,110	-2.36%
2024-10-14	27.10	28.56	26.61	28.45	27.23	qfq	19,599,647	544,146,436	5.25%
2024-10-11	28.12	28.20	26.69	27.03	25.87	qfq	16,110,619	439,444,134	-4.05%
2024-10-10	28.32	29.10	27.91	28.17	26.96	qfq	22,195,005	632,367,501	0.50%
2024-10-09	29.00	29.68	27.66	28.03	26.83	qfq	30,480,337	875,922,141	-5.62%
2024-10-08	31.03	31.03	27.90	29.70	28.43	qfq	41,452,717	1,227,788,345	5.28%
2024-09-30	26.96	28.58	26.85	28.21	27.00	qfq	31,686,261	879,132,221	7.88%
2024-09-27	25.30	26.79	25.30	26.15	25.03	qfq	21,205,152	550,385,153	4.31%
2024-09-26	24.20	25.07	24.08	25.07	24.00	qfq	13,831,427	340,335,134	3.30%
2024-09-25	24.78	25.10	24.11	24.27	23.23	qfq	18,600,657	457,922,054	-1.90%
2024-09-24	23.15	24.88	23.15	24.74	23.68	qfq	17,886,233	432,895,218	7.75%
2024-09-23	22.68	23.43	22.51	22.96	21.98	qfq	8,282,600	191,191,891	0.97%
2024-09-20	23.20	23.38	22.50	22.74	21.77	qfq	10,419,968	237,241,777	-2.07%
2024-09-19	23.55	23.63	22.91	23.22	22.23	qfq	9,607,777	223,629,590	-0.94%
2024-09-18	23.70	23.75	23.05	23.44	22.44	qfq	6,400,752	149,178,836	-0.55%
2024-09-13	23.70	24.17	23.56	23.57	22.56	qfq	6,065,113	144,564,629	-0.63%
2024-09-12	24.19	24.40	23.66	23.72	22.71	qfq	5,835,600	139,829,455	-1.54%
2024-09-11	24.15	24.42	23.92	24.09	23.06	qfq	4,651,400	112,277,804	-0.78%
2024-09-10	24.25	24.44	23.79	24.28	23.24	qfq	6,370,300	153,418,017	0.08%
2024-09-09	24.25	24.82	24.10	24.26	23.22	qfq	5,577,504	135,782,169	-0.49%
2024-09-06	25.01	25.17	24.29	24.38	23.34	qfq	8,572,500	210,808,679	-2.56%
2024-09-05	25.06	25.50	24.97	25.02	23.95	qfq	5,852,700	147,446,962	-0.16%
2024-09-04	24.68	25.30	24.61	25.06	23.99	qfq	7,205,532	180,424,962	0.20%
2024-09-03	24.51	25.15	24.50	25.01	23.94	qfq	6,430,900	160,509,252	1.30%
2024-09-02	25.19	25.29	24.58	24.69	23.63	qfq	7,566,240	187,878,491	-1.98%
2024-08-30	24.65	25.50	24.58	25.19	24.11	qfq	14,318,028	361,532,395	2.19%
2024-08-29	23.44	24.79	23.40	24.65	23.60	qfq	11,946,304	290,553,003	4.45%
2024-08-28	23.29	23.75	23.25	23.60	22.59	qfq	4,359,398	102,604,041	1.07%
2024-08-27	23.65	23.69	23.28	23.35	22.35	qfq	6,510,700	152,371,606	-1.73%
2024-08-26	23.87	24.04	23.40	23.76	22.74	qfq	7,452,012	176,196,839	-0.54%
2024-08-23	23.72	24.05	23.50	23.89	22.87	qfq	7,576,350	180,644,883	0.46%
2024-08-22	24.30	24.43	23.54	23.78	22.76	qfq	11,236,394	268,118,182	-2.38%
2024-08-21	24.11	24.66	24.02	24.36	23.32	qfq	7,791,200	190,100,044	0.66%
2024-08-20	24.54	24.57	24.04	24.20	23.16	qfq	7,940,200	192,445,969	-1.35%
2024-08-19	24.42	24.75	24.23	24.53	23.48	qfq	8,285,501	203,510,441	0.37%
2024-08-16	24.53	24.82	24.43	24.44	23.39	qfq	8,270,304	203,393,164	-0.45%
2024-08-15	24.30	24.85	24.15	24.55	23.50	qfq	11,448,088	281,096,189	0.20%
2024-08-14	24.58	24.80	24.29	24.50	23.45	qfq	6,959,404	170,929,755	-0.28%
2024-08-13	24.59	24.78	24.30	24.57	23.52	qfq	5,842,027	143,012,862	0.08%
2024-08-12	24.66	25.00	24.42	24.55	23.50	qfq	6,891,500	169,639,989	-0.65%
2024-08-09	25.03	25.28	24.69	24.71	23.65	qfq	8,121,855	202,195,352	-0.12%
2024-08-08	24.56	25.16	24.31	24.74	23.68	qfq	10,369,372	256,420,251	-0.04%
2024-08-07	24.40	25.09	24.08	24.75	23.69	qfq	15,538,300	384,852,901	1.31%
2024-08-06	24.15	24.46	23.94	24.43	23.38	qfq	15,876,687	384,887,923	2.39%
2024-08-05	24.25	24.75	23.80	23.86	22.84	qfq	23,671,678	572,802,529	-3.52%
2024-08-02	25.30	25.51	24.68	24.73	23.67	qfq	25,550,113	638,924,975	-3.89%
2024-08-01	26.33	26.64	25.68	25.73	24.63	qfq	23,037,509	597,885,487	-2.91%
2024-07-31	25.73	26.54	25.00	26.50	25.37	qfq	28,120,346	730,728,254	1.81%
2024-07-30	26.14	26.14	25.48	26.03	24.92	qfq	15,789,338	407,668,920	-0.76%
2024-07-29	26.72	27.04	26.17	26.23	25.11	qfq	13,705,346	362,390,437	-1.94%
2024-07-26	25.75	27.17	25.75	26.75	25.61	qfq	16,230,300	431,643,542	3.96%
2024-07-25	26.08	26.18	25.30	25.73	24.63	qfq	15,862,440	406,740,584	-2.17%
2024-07-24	27.01	27.19	26.19	26.30	25.17	qfq	13,400,146	356,859,259	-2.41%
2024-07-23	28.12	28.22	26.92	26.95	25.80	qfq	15,527,741	424,872,844	-4.19%
2024-07-22	28.60	28.67	27.66	28.13	26.93	qfq	16,445,900	461,018,608	-0.85%
2024-07-19	28.08	28.99	27.83	28.37	27.16	qfq	22,418,352	638,264,351	0.75%
2024-07-18	28.08	28.56	27.03	28.16	26.96	qfq	28,117,372	781,345,092	-1.85%
2024-07-17	28.44	29.24	28.30	28.69	27.46	qfq	35,609,572	1,024,143,121	2.35%
2024-07-16	26.39	28.49	26.14	28.03	26.83	qfq	31,401,837	862,550,303	6.17%
2024-07-15	26.48	26.76	26.18	26.40	25.27	qfq	8,784,971	232,315,946	-0.71%
2024-07-12	26.78	26.85	26.23	26.59	25.45	qfq	11,433,576	302,990,996	-1.66%
2024-07-11	26.58	27.16	25.95	27.04	25.88	qfq	19,870,369	531,591,537	2.93%
2024-07-10	26.20	26.40	25.97	26.27	25.15	qfq	15,028,700	394,129,631	0.04%
2024-07-09	25.62	26.53	24.64	26.26	25.14	qfq	30,082,129	771,713,566	7.45%
2024-07-08	24.80	24.94	24.31	24.44	23.39	qfq	12,355,089	303,267,755	-1.45%
2024-07-05	25.20	25.29	24.16	24.80	23.74	qfq	13,469,900	331,149,102	-1.39%
2024-07-04	25.51	25.94	25.03	25.15	24.07	qfq	11,164,500	283,899,646	-1.33%
2024-07-03	25.97	26.22	25.42	25.49	24.40	qfq	11,188,243	287,252,728	-1.85%
2024-07-02	26.41	26.53	25.85	25.97	24.86	qfq	12,732,802	332,895,291	-1.96%
2024-07-01	27.65	27.78	25.91	26.49	25.36	qfq	22,521,202	597,213,628	-3.53%
2024-06-28	26.67	28.00	26.58	27.46	26.28	qfq	15,622,880	430,174,208	2.12%
2024-06-27	26.88	27.63	26.75	26.89	25.74	qfq	12,308,770	334,403,145	-0.70%
2024-06-26	26.65	27.20	26.43	27.08	25.92	qfq	10,656,148	284,858,266	1.58%
2024-06-25	27.06	27.29	26.36	26.66	25.52	qfq	12,516,250	334,549,944	-1.84%
2024-06-24	27.16	27.95	27.07	27.16	26.00	qfq	14,697,149	404,508,930	-0.48%
2024-06-21	27.08	27.55	26.82	27.29	26.12	qfq	13,873,056	377,395,505	-0.07%
2024-06-20	27.67	28.05	27.15	27.31	26.14	qfq	18,673,900	514,812,505	-1.73%
2024-06-19	28.03	28.08	27.44	27.79	26.60	qfq	12,983,358	359,878,308	-0.86%
2024-06-18	27.92	28.20	27.61	28.03	26.83	qfq	21,377,997	597,872,677	1.12%
2024-06-17	26.75	27.91	26.63	27.72	26.53	qfq	23,150,512	635,502,457	3.39%
2024-06-14	26.09	26.99	25.84	26.81	25.66	qfq	19,862,881	527,921,055	2.48%
2024-06-13	26.23	26.83	26.05	26.16	25.04	qfq	14,206,166	375,076,562	-0.27%
2024-06-12	26.26	26.86	26.00	26.23	25.11	qfq	15,645,764	414,209,982	1.08%
2024-06-11	25.49	26.03	25.34	25.95	24.84	qfq	11,348,916	292,698,727	0.78%
2024-06-07	26.48	26.76	25.41	25.75	24.65	qfq	12,391,755	320,335,875	-1.27%
2024-06-06	25.30	26.48	25.27	26.08	24.96	qfq	20,822,600	542,747,077	3.21%
2024-06-05	24.72	25.53	24.56	25.27	24.19	qfq	13,243,800	334,792,644	2.27%
2024-06-04	24.63	24.78	24.35	24.71	23.65	qfq	9,361,216	229,870,941	-0.16%
2024-06-03	24.83	25.17	24.50	24.75	23.69	qfq	10,931,650	271,033,778	-0.72%
2024-05-31	24.60	25.17	24.32	24.93	23.86	qfq	10,547,249	262,160,090	1.42%
2024-05-30	23.54	25.13	23.54	24.58	23.53	qfq	19,807,248	484,948,848	4.82%
2024-05-29	23.98	24.02	23.35	23.45	22.45	qfq	10,068,015	237,235,661	-2.05%
2024-05-28	24.35	24.61	23.84	23.94	22.92	qfq	9,445,168	227,859,837	-1.64%
2024-05-27	24.46	24.46	23.60	24.34	23.30	qfq	9,212,800	220,986,009	-0.21%
2024-05-24	24.87	25.15	24.30	24.39	23.35	qfq	5,476,800	134,981,391	-2.36%
2024-05-23	25.40	25.45	24.92	24.98	23.91	qfq	5,514,100	138,428,265	-1.65%
2024-05-22	25.36	25.55	25.04	25.40	24.31	qfq	6,124,300	154,709,879	0.00%
2024-05-21	25.75	25.75	25.34	25.40	24.31	qfq	5,795,088	147,830,833	-1.40%
2024-05-20	26.18	26.24	25.61	25.76	24.66	qfq	6,831,824	176,566,593	-1.26%
2024-05-17	25.72	26.15	25.60	26.09	24.97	qfq	6,289,635	162,888,338	1.52%
2024-05-16	25.70	25.93	25.53	25.70	24.60	qfq	7,501,273	193,193,354	0.71%
2024-05-15	25.80	26.20	25.50	25.52	24.43	qfq	6,096,549	157,357,708	-1.35%
2024-05-14	26.03	26.40	25.56	25.87	24.76	qfq	8,220,447	212,538,807	-0.50%
2024-05-13	26.50	26.68	25.92	26.00	24.89	qfq	9,459,326	248,625,913	-2.77%
2024-05-10	26.64	27.07	26.30	26.74	25.60	qfq	9,157,264	244,948,339	0.38%
2024-05-09	25.94	26.77	25.91	26.64	25.50	qfq	8,725,990	231,532,873	2.70%
2024-05-08	26.80	26.81	25.92	25.94	24.83	qfq	8,108,380	212,643,773	-3.21%
2024-05-07	26.70	26.97	26.42	26.80	25.65	qfq	9,445,535	252,636,264	0.83%
2024-05-06	26.50	27.10	26.42	26.58	25.44	qfq	12,141,524	324,844,178	1.84%
2024-04-30	25.92	26.38	25.66	26.10	24.98	qfq	10,881,000	283,983,726	0.77%
2024-04-29	25.22	26.15	25.18	25.90	24.79	qfq	17,883,074	461,641,616	3.52%
2024-04-26	24.16	25.15	24.14	25.02	23.95	qfq	13,732,533	341,590,402	3.52%
2024-04-25	24.50	24.54	24.13	24.17	23.14	qfq	8,008,800	194,394,659	-1.83%
2024-04-24	24.34	24.69	24.12	24.62	23.57	qfq	8,694,712	212,657,965	1.53%
2024-04-23	24.54	24.76	24.08	24.25	23.21	qfq	6,049,656	147,114,469	-0.90%
2024-04-22	24.42	25.15	23.85	24.47	23.42	qfq	9,103,308	223,687,483	-0.61%
2024-04-19	24.62	24.90	23.59	24.62	23.57	qfq	16,400,400	397,989,313	-0.65%
2024-04-18	25.31	25.46	24.66	24.78	23.72	qfq	12,360,812	309,152,259	-1.78%
2024-04-17	24.49	25.28	24.46	25.23	24.15	qfq	16,529,630	411,132,524	3.87%
2024-04-16	26.18	26.18	23.59	24.29	23.25	qfq	32,751,700	797,755,530	-6.76%
2024-04-15	25.08	26.20	25.08	26.05	24.94	qfq	9,891,565	255,021,416	3.83%
2024-04-12	25.51	25.76	25.03	25.09	24.02	qfq	13,230,998	334,622,545	-1.80%
2024-04-11	25.40	25.90	25.34	25.55	24.46	qfq	5,083,739	130,487,931	0.00%
2024-04-10	25.88	25.97	25.46	25.55	24.46	qfq	5,139,000	131,672,963	-1.84%
2024-04-09	26.02	26.13	25.67	26.03	24.92	qfq	6,194,300	160,315,612	0.19%
2024-04-08	26.12	26.39	25.78	25.98	24.87	qfq	8,414,299	219,267,218	-0.99%
2024-04-03	26.49	26.70	26.00	26.24	25.12	qfq	9,342,890	245,715,023	-1.35%
2024-04-02	27.00	27.26	26.40	26.60	25.46	qfq	8,144,000	217,035,421	-2.46%
2024-04-01	26.90	27.79	26.81	27.27	26.10	qfq	9,817,072	268,154,461	2.21%
2024-03-29	25.72	26.68	25.70	26.68	25.54	qfq	8,405,188	220,086,297	3.01%
2024-03-28	25.68	26.39	25.59	25.90	24.51	qfq	6,974,655	181,144,913	1.45%
2024-03-27	26.32	26.38	25.51	25.53	24.16	qfq	7,871,128	204,114,881	-3.15%
2024-03-26	26.83	26.89	26.29	26.36	24.95	qfq	6,582,700	174,771,748	-1.61%
2024-03-25	27.16	27.58	26.72	26.79	25.35	qfq	7,799,246	212,117,553	-1.36%
2024-03-22	27.66	27.84	27.07	27.16	25.70	qfq	6,941,578	189,744,756	-1.70%
2024-03-21	28.20	28.35	27.55	27.63	26.15	qfq	7,794,924	216,713,533	-1.67%
2024-03-20	28.40	28.78	27.93	28.10	26.59	qfq	8,631,870	243,346,175	-0.57%
2024-03-19	28.60	28.93	28.22	28.26	26.74	qfq	9,803,642	279,771,851	-2.05%
2024-03-18	28.30	28.95	28.20	28.85	27.30	qfq	11,680,899	333,003,031	1.62%
2024-03-15	28.21	28.40	27.94	28.39	26.87	qfq	7,530,100	211,941,001	0.71%
2024-03-14	28.11	28.50	27.95	28.19	26.68	qfq	8,590,432	242,775,254	0.11%
2024-03-13	27.95	28.50	27.75	28.16	26.65	qfq	10,637,936	299,695,458	1.00%
2024-03-12	27.95	28.10	27.59	27.88	26.38	qfq	10,041,671	279,941,430	-0.25%
2024-03-11	27.39	28.00	27.36	27.95	26.45	qfq	8,672,037	240,593,185	1.27%
2024-03-08	27.15	27.70	27.10	27.60	26.12	qfq	8,587,755	235,295,070	1.58%
2024-03-07	27.50	27.90	26.94	27.17	25.71	qfq	10,699,336	293,681,885	-0.77%
2024-03-06	27.20	27.73	27.08	27.38	25.91	qfq	7,407,329	203,093,887	0.00%
2024-03-05	27.60	27.70	27.21	27.38	25.91	qfq	12,126,341	332,708,680	-1.01%
2024-03-04	27.73	27.91	27.27	27.66	26.18	qfq	16,352,187	450,805,921	1.32%
2024-03-01	27.50	27.84	27.10	27.30	25.84	qfq	14,941,942	409,072,321	-0.47%
2024-02-29	26.30	27.51	26.30	27.43	25.96	qfq	19,070,350	519,521,317	2.81%
2024-02-28	26.90	27.46	26.67	26.68	25.25	qfq	15,388,788	417,686,532	-1.00%
2024-02-27	26.08	26.98	25.95	26.95	25.50	qfq	11,744,639	311,158,821	3.26%
2024-02-26	26.20	26.42	26.02	26.10	24.70	qfq	10,683,896	279,442,337	-0.65%
2024-02-23	26.08	26.40	25.61	26.27	24.86	qfq	9,123,800	237,467,817	0.96%
2024-02-22	25.64	26.08	25.61	26.02	24.62	qfq	10,433,750	269,518,519	1.72%
2024-02-21	25.50	26.15	25.38	25.58	24.21	qfq	12,607,274	324,526,661	-0.08%
2024-02-20	25.61	25.77	25.30	25.60	24.23	qfq	10,150,184	259,260,247	-1.20%
2024-02-19	26.51	26.51	25.36	25.91	24.52	qfq	22,102,007	567,344,650	-0.50%
2024-02-08	26.64	28.45	25.78	26.04	24.64	qfq	28,694,989	778,824,324	-2.22%
2024-02-07	24.99	26.66	24.90	26.63	25.20	qfq	21,988,855	575,706,317	5.97%
2024-02-06	22.92	25.30	22.92	25.13	23.78	qfq	18,787,876	460,233,820	8.09%
2024-02-05	21.65	24.04	21.06	23.25	22.00	qfq	21,975,303	496,319,899	6.41%
2024-02-02	22.34	22.92	21.25	21.85	20.68	qfq	11,267,541	248,701,434	-2.46%
2024-02-01	22.11	22.85	21.84	22.40	21.20	qfq	9,565,056	213,673,819	0.95%
2024-01-31	22.73	23.35	22.01	22.19	21.00	qfq	11,214,000	252,410,640	-2.46%
2024-01-30	23.25	23.66	22.72	22.75	21.53	qfq	8,636,256	200,420,171	-2.57%
2024-01-29	23.90	24.14	23.25	23.35	22.10	qfq	9,383,337	220,482,338	-3.23%
2024-01-26	24.78	24.78	24.01	24.13	22.84	qfq	10,900,903	265,007,973	-2.62%
2024-01-25	23.47	24.97	23.27	24.78	23.45	qfq	14,501,272	355,136,124	5.72%
2024-01-24	23.35	23.48	22.49	23.44	22.18	qfq	7,911,180	182,096,062	0.82%
2024-01-23	22.74	23.46	22.52	23.25	22.00	qfq	7,988,219	184,636,184	1.04%
2024-01-22	24.37	24.62	22.85	23.01	21.78	qfq	10,057,072	238,209,440	-5.54%
2024-01-19	23.80	24.55	23.69	24.36	23.05	qfq	9,482,780	230,433,829	2.18%
2024-01-18	23.63	23.95	23.00	23.84	22.56	qfq	9,499,048	222,633,513	0.42%
2024-01-17	24.38	24.82	23.74	23.74	22.47	qfq	12,347,723	299,759,637	-2.42%
2024-01-16	24.25	24.50	24.02	24.33	23.02	qfq	5,506,948	133,628,474	0.00%
2024-01-15	24.12	24.74	24.01	24.33	23.02	qfq	5,362,100	130,924,036	0.21%
2024-01-12	24.40	24.63	24.17	24.28	22.98	qfq	6,319,875	153,973,524	-0.90%
2024-01-11	24.62	24.79	24.37	24.50	23.19	qfq	9,442,934	231,620,105	-0.41%
2024-01-10	24.44	24.80	23.80	24.60	23.28	qfq	9,896,723	240,984,110	0.00%
2024-01-09	24.66	24.92	24.38	24.60	23.28	qfq	8,488,156	208,862,645	0.33%
2024-01-08	24.91	24.99	24.51	24.52	23.20	qfq	8,192,607	202,119,628	-2.00%
2024-01-05	25.70	26.06	24.78	25.02	23.68	qfq	9,805,472	247,833,242	-2.87%
2024-01-04	26.14	26.27	25.40	25.76	24.38	qfq	10,447,810	268,394,016	-1.49%
2024-01-03	26.67	27.12	26.10	26.15	24.75	qfq	8,523,969	224,724,949	-2.10%
2024-01-02	27.18	27.24	26.68	26.71	25.28	qfq	8,452,982	227,629,337	-1.11%
2023-12-29	26.57	27.20	26.50	27.01	25.56	qfq	6,373,796	172,258,490	1.66%
2023-12-28	25.90	26.67	25.70	26.57	25.14	qfq	7,308,325	193,023,916	2.31%
2023-12-27	25.56	26.09	25.34	25.97	24.58	qfq	6,091,220	157,507,206	1.64%
2023-12-26	26.13	26.13	25.25	25.55	24.18	qfq	7,410,311	188,613,518	-2.22%
2023-12-25	26.26	26.46	25.92	26.13	24.73	qfq	3,498,279	91,454,476	-0.83%
2023-12-22	26.30	26.60	26.03	26.35	24.94	qfq	7,461,336	196,521,743	0.11%
2023-12-21	26.11	26.34	25.76	26.32	24.91	qfq	4,207,983	109,774,607	0.30%
2023-12-20	26.60	26.80	26.16	26.24	24.83	qfq	3,634,260	95,807,373	-0.72%
2023-12-19	26.20	26.83	25.98	26.43	25.01	qfq	5,730,612	151,238,066	0.46%
2023-12-18	26.23	26.46	25.81	26.31	24.90	qfq	5,738,103	150,503,122	0.04%
2023-12-15	26.55	26.77	26.20	26.30	24.89	qfq	5,815,600	153,796,050	-0.94%
2023-12-14	26.87	27.09	26.53	26.55	25.13	qfq	4,107,034	109,930,048	-0.82%
2023-12-13	26.79	27.12	26.55	26.77	25.33	qfq	6,068,243	162,956,763	-0.45%
2023-12-12	27.00	27.01	26.62	26.89	25.45	qfq	4,777,554	127,930,314	0.49%
2023-12-11	26.16	26.85	25.75	26.76	25.32	qfq	7,592,139	200,402,398	2.33%
2023-12-08	25.88	26.44	25.69	26.15	24.75	qfq	7,708,643	201,306,227	0.89%
2023-12-07	25.84	26.05	25.57	25.92	24.53	qfq	5,439,260	140,375,691	0.08%
2023-12-06	25.96	26.21	25.80	25.90	24.51	qfq	5,544,676	143,948,636	-0.65%
2023-12-05	26.57	26.81	26.07	26.07	24.67	qfq	6,910,774	181,448,955	-2.36%
2023-12-04	26.67	26.87	26.41	26.70	25.27	qfq	5,327,600	142,088,805	-0.11%
2023-12-01	27.08	27.08	26.58	26.73	25.30	qfq	7,591,019	202,929,688	-1.47%
2023-11-30	27.32	27.39	26.81	27.13	25.67	qfq	6,607,200	178,811,243	-1.13%
2023-11-29	27.22	27.51	27.07	27.44	25.97	qfq	6,556,294	179,189,622	0.81%
2023-11-28	27.28	27.43	27.05	27.22	25.76	qfq	6,794,864	184,866,790	-0.48%
2023-11-27	27.06	27.40	27.01	27.35	25.88	qfq	5,327,289	145,003,997	0.66%
2023-11-24	27.98	27.98	27.01	27.17	25.71	qfq	8,012,469	217,651,019	-2.62%
2023-11-23	27.07	28.02	27.00	27.90	26.40	qfq	8,153,189	225,434,408	2.95%
2023-11-22	27.35	27.65	27.04	27.10	25.65	qfq	6,595,800	179,709,742	-1.45%
2023-11-21	27.85	27.93	27.37	27.50	26.02	qfq	7,146,569	197,040,662	-1.54%
2023-11-20	27.92	27.99	27.14	27.93	26.43	qfq	8,883,500	245,503,578	0.07%
2023-11-17	27.46	28.01	27.41	27.91	26.41	qfq	7,807,680	216,721,384	1.27%
2023-11-16	27.71	28.18	27.48	27.56	26.08	qfq	6,710,136	186,227,377	-1.25%
2023-11-15	27.61	28.27	27.50	27.91	26.41	qfq	11,477,395	319,746,762	1.53%
2023-11-14	27.61	27.87	27.34	27.49	26.02	qfq	9,554,028	263,621,009	-0.33%
2023-11-13	27.86	27.87	27.33	27.58	26.10	qfq	8,225,151	227,175,164	-0.40%
2023-11-10	27.79	28.06	27.40	27.69	26.20	qfq	10,185,502	281,370,022	-0.86%
2023-11-09	28.36	28.78	27.82	27.93	26.43	qfq	9,219,700	259,037,256	-1.69%
2023-11-08	28.48	28.99	28.23	28.41	26.89	qfq	11,072,600	316,185,602	-0.49%
2023-11-07	29.21	29.21	27.88	28.55	27.02	qfq	17,691,200	503,897,509	-2.36%
2023-11-06	28.71	29.58	28.60	29.24	27.67	qfq	9,874,143	287,959,016	2.38%
2023-11-03	28.38	29.04	28.38	28.56	27.03	qfq	6,824,803	195,913,786	0.67%
2023-11-02	28.72	29.02	28.34	28.37	26.85	qfq	7,622,753	218,153,282	-0.67%
2023-11-01	29.00	29.30	28.43	28.56	27.03	qfq	8,276,431	236,782,190	-2.06%
2023-10-31	29.67	29.94	28.81	29.16	27.60	qfq	7,538,261	219,893,674	-1.52%
2023-10-30	29.09	30.05	29.03	29.61	28.02	qfq	15,780,947	468,880,406	2.03%
2023-10-27	27.99	29.19	27.85	29.02	27.46	qfq	10,536,289	302,081,735	2.58%
2023-10-26	28.30	28.50	27.85	28.29	26.77	qfq	7,790,500	219,176,502	-0.95%
2023-10-25	28.40	29.12	28.15	28.56	27.03	qfq	14,425,561	413,753,080	1.10%
2023-10-24	28.41	28.71	27.61	28.25	26.73	qfq	11,501,174	322,900,242	-0.18%
2023-10-23	28.11	29.19	28.01	28.30	26.78	qfq	13,501,360	385,897,063	1.43%
2023-10-20	28.44	28.80	27.73	27.90	26.40	qfq	8,645,605	242,797,877	-2.92%
2023-10-19	29.16	29.31	28.50	28.74	27.20	qfq	9,029,938	260,537,264	-1.47%
2023-10-18	29.74	29.90	29.00	29.17	27.60	qfq	9,841,768	288,437,098	-1.98%
2023-10-17	30.00	30.00	29.44	29.76	28.16	qfq	10,470,313	309,980,685	-0.70%
2023-10-16	30.02	30.28	29.73	29.97	28.36	qfq	8,959,430	268,013,829	-0.60%
2023-10-13	29.66	30.73	29.46	30.15	28.53	qfq	17,947,225	541,661,378	1.89%
2023-10-12	29.30	30.18	29.30	29.59	28.00	qfq	9,733,800	289,224,169	1.09%
2023-10-11	28.95	29.42	28.89	29.27	27.70	qfq	9,515,800	277,742,429	0.97%
2023-10-10	28.76	29.25	28.67	28.99	27.43	qfq	9,449,300	273,928,083	0.76%
2023-10-09	28.50	29.00	28.31	28.77	27.23	qfq	9,503,224	272,201,656	0.03%
2023-09-28	27.61	28.98	27.46	28.76	27.22	qfq	15,797,185	452,062,557	4.54%
2023-09-27	27.46	28.09	27.31	27.51	26.03	qfq	9,582,600	265,850,980	-0.07%
2023-09-26	27.67	27.72	27.08	27.53	26.05	qfq	5,380,248	147,374,209	-0.51%
2023-09-25	27.71	28.26	27.50	27.67	26.19	qfq	5,627,257	155,892,076	0.14%
2023-09-22	26.96	27.72	26.80	27.63	26.15	qfq	6,285,700	172,720,488	2.33%
2023-09-21	26.63	27.16	26.53	27.00	25.55	qfq	4,274,074	114,944,649	1.50%
2023-09-20	26.95	27.19	26.60	26.60	25.17	qfq	4,075,457	109,130,687	-1.52%
2023-09-19	26.98	27.25	26.68	27.01	25.56	qfq	3,805,300	102,687,258	-0.30%
2023-09-18	27.21	27.65	27.00	27.09	25.64	qfq	5,640,420	153,935,600	-0.95%
2023-09-15	27.18	27.86	27.16	27.35	25.88	qfq	5,141,300	141,091,783	-0.15%
2023-09-14	27.07	27.65	27.06	27.39	25.92	qfq	7,009,740	192,336,598	0.81%
2023-09-13	27.20	27.50	26.94	27.17	25.71	qfq	5,697,538	154,831,975	-0.04%
2023-09-12	27.29	27.45	27.05	27.18	25.72	qfq	4,422,178	120,268,889	-0.40%
2023-09-11	27.35	27.65	27.22	27.29	25.83	qfq	6,402,677	175,470,846	0.29%
2023-09-08	27.34	27.65	27.21	27.21	25.75	qfq	3,551,277	97,310,960	-0.48%
2023-09-07	27.77	27.84	26.96	27.34	25.87	qfq	8,129,037	221,815,739	-1.87%
2023-09-06	27.78	28.01	27.60	27.86	26.37	qfq	4,759,900	132,576,583	-0.14%
2023-09-05	27.63	28.08	27.36	27.90	26.40	qfq	8,464,532	236,277,114	1.45%
2023-09-04	26.99	27.60	26.90	27.50	26.02	qfq	7,879,736	215,129,354	2.00%
2023-09-01	26.78	27.04	26.56	26.96	25.51	qfq	4,822,009	129,634,118	0.60%
2023-08-31	26.95	27.17	26.65	26.80	25.36	qfq	5,949,184	159,911,226	-0.59%
2023-08-30	26.69	27.44	26.60	26.96	25.51	qfq	12,547,767	338,389,560	3.45%
2023-08-29	24.92	26.55	24.81	26.06	24.66	qfq	8,389,388	217,065,739	4.87%
2023-08-28	25.90	26.28	24.81	24.85	23.52	qfq	6,509,058	164,643,789	0.49%
2023-08-25	25.20	25.43	24.63	24.73	23.40	qfq	3,954,500	98,316,901	-2.68%
2023-08-24	24.97	25.51	24.95	25.41	24.05	qfq	4,634,556	117,401,693	1.64%
2023-08-23	25.62	25.68	24.90	25.00	23.66	qfq	3,658,286	91,891,048	-2.46%
2023-08-22	25.40	25.80	25.00	25.63	24.25	qfq	5,837,372	148,554,655	0.95%
2023-08-21	25.63	25.97	25.36	25.39	24.03	qfq	4,534,836	115,991,625	-1.21%
2023-08-18	26.53	26.75	25.69	25.70	24.32	qfq	2,924,741	76,065,945	-2.28%
2023-08-17	25.66	26.40	25.62	26.30	24.89	qfq	3,966,640	103,690,872	1.23%
2023-08-16	26.26	26.36	25.80	25.98	24.59	qfq	6,315,175	164,004,799	-1.81%
2023-08-15	26.81	26.93	25.99	26.46	25.04	qfq	5,708,233	150,506,312	-1.31%
2023-08-14	27.08	27.15	26.45	26.81	25.37	qfq	5,310,318	141,898,443	-1.51%
2023-08-11	27.40	27.53	26.95	27.22	25.76	qfq	7,192,117	196,462,703	-0.77%
2023-08-10	26.73	27.59	26.68	27.43	25.96	qfq	7,549,138	205,517,873	2.35%
2023-08-09	27.03	27.20	26.72	26.80	25.36	qfq	4,879,106	131,332,012	-1.22%
2023-08-08	27.49	27.50	26.98	27.13	25.67	qfq	6,012,232	163,295,056	-1.45%
2023-08-07	27.44	27.65	27.25	27.53	26.05	qfq	5,941,731	163,555,480	0.62%
2023-08-04	27.43	27.71	27.17	27.36	25.89	qfq	4,594,776	125,721,382	-0.51%
2023-08-03	27.40	27.77	27.25	27.50	26.02	qfq	5,909,146	162,527,297	0.36%
2023-08-02	27.58	28.00	27.19	27.40	25.93	qfq	11,052,390	304,431,042	-0.36%
2023-08-01	27.48	27.66	27.00	27.50	26.02	qfq	11,881,199	325,784,572	0.95%
2023-07-31	27.13	27.87	26.99	27.24	25.78	qfq	17,183,926	471,617,691	1.11%
2023-07-28	26.48	27.45	26.00	26.94	25.49	qfq	35,919,302	969,773,915	7.33%
2023-07-27	25.26	25.55	24.96	25.10	23.75	qfq	5,444,378	137,294,125	-1.18%
2023-07-26	25.87	26.05	25.27	25.40	24.04	qfq	6,568,109	167,460,867	-2.50%
2023-07-25	25.46	26.10	25.05	26.05	24.65	qfq	8,854,900	227,811,855	3.25%
2023-07-24	25.09	25.69	24.90	25.23	23.88	qfq	5,587,978	141,539,637	-0.16%
2023-07-21	24.99	25.68	24.82	25.27	23.91	qfq	5,990,021	151,693,318	1.61%
2023-07-20	25.34	25.46	24.75	24.87	23.54	qfq	5,865,459	147,332,565	-1.93%
2023-07-19	25.45	25.65	25.08	25.36	24.00	qfq	4,330,419	109,545,886	-1.01%
2023-07-18	25.27	25.80	25.18	25.62	24.25	qfq	8,011,958	205,185,162	1.39%