SECURITY DETAIL · RAW DATA

北斗星通002151.SZ

ASZSECNYSTOCK

最近收盘价27.092026-07-17

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）22,241,701

成交额（元）616,472,419

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 1 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
2024-05-24	2024-05-31	cash_dividend	0.15	—	—	—	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	28.50	28.52	26.90	27.09	27.09	qfq	22,241,701	616,472,419	-5.54%
2026-07-16	29.12	29.60	28.61	28.68	28.68	qfq	17,686,579	512,192,131	-2.52%
2026-07-15	29.93	30.28	29.23	29.42	29.42	qfq	22,396,557	664,173,526	-1.67%
2026-07-14	30.50	30.97	28.70	29.92	29.92	qfq	34,822,217	1,039,319,591	1.94%
2026-07-13	32.16	32.20	29.35	29.35	29.35	qfq	39,596,970	1,183,633,334	-10.00%
2026-07-10	30.27	33.51	29.84	32.61	32.61	qfq	45,738,422	1,486,232,781	7.06%
2026-07-09	29.62	30.64	29.07	30.46	30.46	qfq	13,475,169	401,337,705	2.87%
2026-07-08	30.44	30.69	29.57	29.61	29.61	qfq	12,262,421	366,842,523	-2.79%
2026-07-07	30.99	31.43	30.33	30.46	30.46	qfq	12,166,266	374,005,597	-1.71%
2026-07-06	32.51	33.24	30.88	30.99	30.99	qfq	18,988,218	597,832,582	-4.50%
2026-07-03	31.41	32.86	31.36	32.45	32.45	qfq	18,045,441	581,959,818	3.54%
2026-07-02	32.63	32.78	31.31	31.34	31.34	qfq	15,956,274	511,250,878	-4.54%
2026-07-01	32.13	33.94	32.13	32.83	32.83	qfq	22,584,933	748,861,397	3.40%
2026-06-30	30.64	32.07	30.46	31.75	31.75	qfq	17,823,419	561,138,401	3.66%
2026-06-29	31.00	31.20	30.14	30.63	30.63	qfq	16,780,235	512,671,166	-2.02%
2026-06-26	31.48	32.09	30.66	31.26	31.26	qfq	20,642,666	649,370,535	-1.45%
2026-06-25	32.48	32.80	31.52	31.72	31.72	qfq	14,327,429	456,181,985	-2.70%
2026-06-24	32.12	32.88	31.42	32.60	32.60	qfq	14,572,522	468,199,832	1.49%
2026-06-23	32.90	33.01	31.86	32.12	32.12	qfq	13,613,296	442,124,925	-3.43%
2026-06-22	33.17	33.58	31.99	33.26	33.26	qfq	18,737,011	612,000,514	-0.18%
2026-06-18	33.18	33.80	32.80	33.32	33.32	qfq	13,066,013	435,697,674	-0.39%
2026-06-17	33.20	33.93	33.09	33.45	33.45	qfq	12,872,274	431,038,397	0.18%
2026-06-16	33.80	33.95	33.14	33.39	33.39	qfq	13,180,746	441,220,524	-0.71%
2026-06-15	33.60	33.91	33.33	33.63	33.63	qfq	13,629,065	457,190,553	-0.39%
2026-06-12	33.30	34.45	33.05	33.76	33.76	qfq	15,532,548	526,725,822	2.30%
2026-06-11	32.76	33.23	32.20	33.00	33.00	qfq	10,620,607	347,445,495	-0.06%
2026-06-10	33.51	34.39	32.71	33.02	33.02	qfq	11,632,459	387,415,951	-2.60%
2026-06-09	33.25	34.04	32.94	33.90	33.90	qfq	15,044,095	505,599,580	2.36%
2026-06-08	33.90	35.03	32.70	33.12	33.12	qfq	19,018,931	641,245,322	-5.21%
2026-06-05	34.35	35.47	33.89	34.94	34.94	qfq	22,408,973	780,688,997	2.31%
2026-06-04	34.12	34.66	33.80	34.15	34.15	qfq	9,370,481	320,061,835	-0.67%
2026-06-03	33.62	35.17	33.10	34.38	34.38	qfq	16,317,436	561,776,605	2.08%
2026-06-02	34.11	34.40	32.82	33.68	33.68	qfq	13,604,094	456,198,049	-1.23%
2026-06-01	34.01	34.78	33.88	34.10	34.10	qfq	12,173,668	418,372,819	-0.12%
2026-05-29	36.82	36.91	33.92	34.14	34.14	qfq	22,400,740	782,206,997	-7.25%
2026-05-28	36.66	37.20	36.01	36.81	36.81	qfq	12,382,885	453,504,782	0.03%
2026-05-27	37.61	38.21	36.43	36.80	36.80	qfq	14,691,550	547,498,150	-2.31%
2026-05-26	38.75	38.75	37.01	37.67	37.67	qfq	15,862,501	596,098,138	-3.29%
2026-05-25	39.22	39.80	38.38	38.95	38.95	qfq	13,104,815	511,438,811	0.21%
2026-05-22	38.70	39.13	37.91	38.87	38.87	qfq	13,029,559	504,359,625	1.54%
2026-05-21	40.02	40.76	38.18	38.28	38.28	qfq	18,362,461	725,479,093	-3.50%
2026-05-20	40.03	40.43	39.29	39.67	39.67	qfq	14,244,815	565,000,578	-2.17%
2026-05-19	40.70	41.05	39.89	40.55	40.55	qfq	13,325,113	538,880,756	-0.71%
2026-05-18	39.80	41.58	39.68	40.84	40.84	qfq	15,173,555	622,102,340	1.64%
2026-05-15	41.14	41.85	39.85	40.18	40.18	qfq	21,804,174	881,483,626	-2.33%
2026-05-14	43.32	43.46	41.13	41.14	41.14	qfq	22,709,704	952,590,140	-5.03%
2026-05-13	42.65	43.98	42.09	43.32	43.32	qfq	20,945,447	905,276,523	0.88%
2026-05-12	44.36	44.38	42.83	42.94	42.94	qfq	26,895,601	1,161,093,817	-3.18%
2026-05-11	44.51	44.77	43.73	44.35	44.35	qfq	32,703,303	1,446,977,489	0.68%
2026-05-08	43.74	44.24	43.20	44.05	44.05	qfq	34,549,249	1,509,046,957	0.00%
2026-05-07	42.49	44.85	41.79	44.05	44.05	qfq	42,696,586	1,842,895,563	4.88%
2026-05-06	40.90	43.19	40.90	42.00	42.00	qfq	32,889,705	1,389,159,419	2.69%
2026-04-30	39.86	41.12	39.73	40.90	40.90	qfq	24,793,751	1,006,190,109	2.35%
2026-04-29	38.88	40.78	38.81	39.96	39.96	qfq	19,750,505	788,285,789	1.68%
2026-04-28	39.95	40.40	39.12	39.30	39.30	qfq	19,904,574	786,916,688	-2.26%
2026-04-27	39.80	41.00	39.80	40.21	40.21	qfq	34,009,735	1,373,148,829	5.59%
2026-04-24	39.03	39.31	37.91	38.08	38.08	qfq	16,387,006	627,957,864	-3.18%
2026-04-23	39.99	40.30	39.11	39.33	39.33	qfq	18,420,387	730,638,104	-1.65%
2026-04-22	39.46	40.28	38.97	39.99	39.99	qfq	17,379,198	691,552,921	0.55%
2026-04-21	40.00	40.50	39.46	39.77	39.77	qfq	21,243,949	845,014,875	-0.87%
2026-04-20	38.48	40.20	38.32	40.12	40.12	qfq	33,917,125	1,348,841,988	4.26%
2026-04-17	38.27	38.76	38.06	38.48	38.48	qfq	11,109,683	426,607,768	0.26%
2026-04-16	38.21	38.52	37.95	38.38	38.38	qfq	12,749,457	487,975,861	0.47%
2026-04-15	38.76	39.26	38.09	38.20	38.20	qfq	18,381,017	711,778,239	-0.70%
2026-04-14	38.04	38.47	37.53	38.47	38.47	qfq	18,610,417	707,786,128	2.10%
2026-04-13	37.49	38.07	37.35	37.68	37.68	qfq	13,101,127	495,293,209	-0.29%
2026-04-10	37.92	38.45	37.76	37.79	37.79	qfq	13,218,412	503,281,627	0.13%
2026-04-09	37.81	38.19	37.53	37.74	37.74	qfq	13,970,383	528,258,357	-1.44%
2026-04-08	37.03	38.30	37.02	38.29	38.29	qfq	19,753,264	746,002,655	5.45%
2026-04-07	35.93	36.49	35.85	36.31	36.31	qfq	12,893,632	467,268,385	1.48%
2026-04-03	36.83	37.00	35.72	35.78	35.78	qfq	14,897,892	538,090,704	-2.40%
2026-04-02	37.60	37.75	36.31	36.66	36.66	qfq	14,115,072	520,692,954	-2.53%
2026-04-01	38.40	38.58	37.23	37.61	37.61	qfq	17,199,953	646,924,446	-0.71%
2026-03-31	37.89	39.10	37.83	37.88	37.88	qfq	23,690,288	910,266,788	0.03%
2026-03-30	36.44	38.08	36.30	37.87	37.87	qfq	21,815,598	814,102,714	2.24%
2026-03-27	36.53	37.45	36.04	37.04	37.04	qfq	20,116,344	739,194,551	0.14%
2026-03-26	39.00	39.28	36.66	36.99	36.99	qfq	26,808,750	1,004,320,488	-3.40%
2026-03-25	37.96	38.98	37.96	38.29	38.29	qfq	24,227,205	931,662,012	0.92%
2026-03-24	38.12	38.48	36.64	37.94	37.94	qfq	27,897,628	1,045,647,143	0.88%
2026-03-23	39.38	39.71	37.15	37.61	37.61	qfq	38,475,543	1,478,182,414	-8.67%
2026-03-20	44.76	45.00	40.66	41.18	41.18	qfq	40,598,227	1,725,760,151	-7.67%
2026-03-19	45.44	46.17	44.50	44.60	44.60	qfq	32,976,651	1,497,017,870	-5.27%
2026-03-18	47.43	47.70	45.08	47.08	47.08	qfq	44,119,399	2,047,299,680	1.12%
2026-03-17	48.00	48.01	46.20	46.56	46.56	qfq	48,120,669	2,248,641,963	-2.98%
2026-03-16	45.75	48.00	45.12	47.99	47.99	qfq	72,457,103	3,399,652,214	5.01%
2026-03-13	43.36	48.24	41.95	45.70	45.70	qfq	67,931,039	3,091,482,904	4.22%
2026-03-12	45.01	45.10	43.31	43.85	43.85	qfq	40,428,134	1,783,287,419	-3.94%
2026-03-11	44.44	45.90	44.00	45.65	45.65	qfq	57,241,003	2,593,700,531	3.02%
2026-03-10	44.01	44.98	43.51	44.31	44.31	qfq	57,475,568	2,538,124,539	-1.18%
2026-03-09	42.30	46.00	42.10	44.84	44.84	qfq	87,953,504	3,936,285,679	7.22%
2026-03-06	41.48	42.48	41.35	41.82	41.82	qfq	17,393,945	728,381,205	-0.14%
2026-03-05	42.16	42.50	41.17	41.88	41.88	qfq	22,504,992	938,306,164	0.70%
2026-03-04	40.80	42.17	40.61	41.59	41.59	qfq	26,786,034	1,116,161,002	1.22%
2026-03-03	45.40	45.47	41.09	41.09	41.09	qfq	57,334,549	2,433,725,593	-9.99%
2026-03-02	44.60	47.01	43.75	45.65	45.65	qfq	80,090,709	3,648,683,726	4.22%
2026-02-27	43.88	44.17	43.50	43.80	43.80	qfq	16,040,930	702,637,240	0.09%
2026-02-26	43.24	44.05	43.11	43.76	43.76	qfq	16,688,552	729,257,141	0.53%
2026-02-25	42.65	43.79	42.40	43.53	43.53	qfq	17,958,952	776,913,311	2.06%
2026-02-24	42.96	43.35	42.62	42.65	42.65	qfq	13,897,094	597,084,194	0.26%
2026-02-13	43.11	43.37	42.52	42.54	42.54	qfq	14,248,767	611,909,563	-1.30%
2026-02-12	43.25	43.78	43.10	43.10	43.10	qfq	15,612,625	676,570,310	-1.03%
2026-02-11	44.60	44.65	43.51	43.55	43.55	qfq	20,165,412	887,988,864	-1.20%
2026-02-10	45.01	45.03	43.69	44.08	44.08	qfq	20,138,121	890,164,756	-2.02%
2026-02-09	44.72	45.11	44.37	44.99	44.99	qfq	27,425,551	1,229,546,324	2.00%
2026-02-06	44.54	45.18	43.63	44.11	44.11	qfq	29,180,267	1,297,665,381	-0.36%
2026-02-05	44.00	44.98	43.77	44.27	44.27	qfq	23,955,404	1,060,680,467	-1.36%
2026-02-04	44.46	45.73	44.07	44.88	44.88	qfq	34,835,528	1,561,116,079	0.29%
2026-02-03	43.76	44.98	43.22	44.75	44.75	qfq	40,432,971	1,794,385,455	1.84%
2026-02-02	43.86	44.56	43.11	43.94	43.94	qfq	23,135,818	1,012,643,221	0.62%
2026-01-30	44.29	44.56	43.15	43.67	43.67	qfq	24,824,039	1,085,403,931	-1.51%
2026-01-29	44.37	45.36	44.00	44.34	44.34	qfq	28,272,279	1,263,877,278	-0.65%
2026-01-28	45.70	45.85	44.39	44.63	44.63	qfq	28,825,783	1,292,723,464	-2.23%
2026-01-27	45.32	46.18	44.39	45.65	45.65	qfq	39,199,854	1,772,389,337	0.73%
2026-01-26	49.00	49.00	45.02	45.32	45.32	qfq	73,102,977	3,392,842,278	-8.79%
2026-01-23	47.20	50.42	46.59	49.69	49.69	qfq	91,827,937	4,507,803,424	4.52%
2026-01-22	46.61	48.00	46.18	47.54	47.54	qfq	50,444,786	2,388,231,650	2.02%
2026-01-21	47.30	48.44	46.51	46.60	46.60	qfq	37,294,213	1,763,401,939	-2.14%
2026-01-20	49.43	49.95	46.69	47.62	47.62	qfq	59,555,166	2,852,676,155	-3.66%
2026-01-19	49.50	50.48	49.38	49.43	49.43	qfq	48,458,989	2,417,802,817	-1.00%
2026-01-16	52.53	53.20	49.78	49.93	49.93	qfq	73,435,382	3,741,039,494	-4.59%
2026-01-15	52.67	53.90	50.30	52.33	52.33	qfq	103,725,470	5,379,186,374	-3.50%
2026-01-14	54.30	60.22	54.19	54.23	54.23	qfq	121,626,049	6,759,872,971	-9.93%
2026-01-13	64.00	65.50	60.21	60.21	60.21	qfq	50,952,917	3,116,227,364	-10.00%
2026-01-12	62.30	66.90	60.82	66.90	66.90	qfq	117,718,041	7,626,503,193	10.00%
2026-01-09	59.10	63.19	57.81	60.82	60.82	qfq	121,613,821	7,352,153,878	1.89%
2026-01-08	55.88	62.50	53.95	59.69	59.69	qfq	136,867,622	7,868,525,619	3.45%
2026-01-07	58.80	60.47	56.58	57.70	57.70	qfq	147,488,686	8,589,423,973	4.97%
2026-01-06	49.98	54.97	49.98	54.97	54.97	qfq	74,803,236	3,994,802,076	10.01%
2026-01-05	49.80	49.97	45.49	49.97	49.97	qfq	118,714,526	5,684,711,045	9.99%
2025-12-31	40.33	45.43	40.33	45.43	45.43	qfq	92,749,659	4,051,736,937	10.00%
2025-12-30	40.35	44.20	39.60	41.30	41.30	qfq	102,058,616	4,231,044,016	-1.01%
2025-12-29	41.00	43.20	40.88	41.72	41.72	qfq	108,076,097	4,542,532,908	-1.07%
2025-12-26	39.00	42.17	38.34	42.17	42.17	qfq	114,722,384	4,737,074,487	9.99%
2025-12-25	36.50	39.93	36.46	38.34	38.34	qfq	84,004,118	3,210,448,624	2.65%
2025-12-24	33.61	37.65	33.61	37.35	37.35	qfq	79,789,417	2,904,574,773	8.42%
2025-12-23	36.83	37.52	34.17	34.45	34.45	qfq	80,793,196	2,871,637,484	-5.44%
2025-12-22	33.90	36.43	33.66	36.43	36.43	qfq	30,327,587	1,085,042,650	9.99%
2025-12-19	32.37	33.39	32.31	33.12	33.12	qfq	28,631,172	945,798,637	2.06%
2025-12-18	31.80	32.97	31.66	32.45	32.45	qfq	29,169,644	949,486,205	1.03%
2025-12-17	32.16	33.00	31.66	32.12	32.12	qfq	24,341,417	784,854,047	-0.25%
2025-12-16	32.10	32.76	30.89	32.20	32.20	qfq	29,801,658	949,379,921	1.45%
2025-12-15	31.54	32.20	31.14	31.74	31.74	qfq	16,623,284	528,081,599	0.32%
2025-12-12	31.57	32.24	31.52	31.64	31.64	qfq	20,064,374	639,955,985	-0.50%
2025-12-11	32.14	32.60	31.77	31.80	31.80	qfq	22,195,430	714,707,006	-0.56%
2025-12-10	31.60	32.44	31.34	31.98	31.98	qfq	18,171,314	579,489,013	0.72%
2025-12-09	31.37	32.13	31.29	31.75	31.75	qfq	19,200,059	609,234,363	0.57%
2025-12-08	31.50	32.36	31.41	31.57	31.57	qfq	27,947,605	890,084,882	0.54%
2025-12-05	30.85	31.49	30.73	31.40	31.40	qfq	17,362,765	541,887,114	1.13%
2025-12-04	30.34	31.15	30.32	31.05	31.05	qfq	14,266,694	440,202,084	1.64%
2025-12-03	30.98	31.12	30.35	30.55	30.55	qfq	12,665,916	388,263,831	-1.77%
2025-12-02	31.17	31.30	30.91	31.10	31.10	qfq	9,673,096	300,735,184	-0.58%
2025-12-01	30.82	31.47	30.82	31.28	31.28	qfq	15,920,025	497,294,640	1.66%
2025-11-28	30.60	30.90	30.41	30.77	30.77	qfq	10,556,571	323,864,038	0.82%
2025-11-27	29.88	30.76	29.83	30.52	30.52	qfq	13,649,000	416,538,639	1.56%
2025-11-26	30.54	30.84	30.00	30.05	30.05	qfq	10,673,854	322,697,051	-1.60%
2025-11-25	30.66	30.85	30.29	30.54	30.54	qfq	14,474,700	443,275,956	0.26%
2025-11-24	29.32	30.59	29.15	30.46	30.46	qfq	18,687,313	561,338,935	4.93%
2025-11-21	29.45	30.13	28.81	29.03	29.03	qfq	12,919,503	377,982,616	-2.49%
2025-11-20	29.75	30.17	29.66	29.77	29.77	qfq	6,968,100	207,959,835	0.07%
2025-11-19	30.21	30.34	29.66	29.75	29.75	qfq	8,680,235	259,383,042	-1.65%
2025-11-18	30.41	30.50	29.82	30.25	30.25	qfq	10,550,215	317,509,953	-1.27%
2025-11-17	30.37	30.81	30.20	30.64	30.64	qfq	10,999,037	335,598,695	0.96%
2025-11-14	30.61	30.86	30.33	30.35	30.35	qfq	9,234,800	282,555,396	-1.49%
2025-11-13	30.27	31.00	29.89	30.81	30.81	qfq	18,564,145	570,632,221	1.25%
2025-11-12	30.06	30.80	29.53	30.43	30.43	qfq	12,755,564	382,690,490	1.13%
2025-11-11	30.66	30.84	30.06	30.09	30.09	qfq	10,717,325	325,623,231	-1.57%
2025-11-10	30.40	30.78	30.24	30.57	30.57	qfq	11,374,785	347,176,141	0.39%
2025-11-07	30.00	30.60	29.80	30.45	30.45	qfq	14,265,365	432,597,082	1.30%
2025-11-06	30.31	30.43	29.89	30.06	30.06	qfq	8,859,877	266,371,691	-0.07%
2025-11-05	30.20	30.35	29.85	30.08	30.08	qfq	7,913,538	238,199,612	-0.50%
2025-11-04	30.70	30.72	29.98	30.23	30.23	qfq	9,250,661	280,049,662	-1.82%
2025-11-03	30.01	30.90	29.81	30.79	30.79	qfq	15,096,411	459,156,000	2.26%
2025-10-31	30.40	30.50	29.99	30.11	30.11	qfq	10,611,573	320,202,374	-1.08%
2025-10-30	30.83	30.85	30.43	30.44	30.44	qfq	11,115,694	340,214,129	-1.23%
2025-10-29	30.80	31.10	30.54	30.82	30.82	qfq	12,311,054	378,962,391	0.26%
2025-10-28	30.35	30.95	30.28	30.74	30.74	qfq	15,363,887	471,489,547	0.62%
2025-10-27	30.20	30.58	29.91	30.55	30.55	qfq	19,199,514	581,395,461	1.87%
2025-10-24	29.30	30.26	29.28	29.99	29.99	qfq	17,742,583	531,861,655	3.06%
2025-10-23	29.08	29.20	28.60	29.10	29.10	qfq	8,260,011	238,009,450	-0.61%
2025-10-22	29.52	29.68	29.10	29.28	29.28	qfq	9,605,600	281,360,196	-1.48%
2025-10-21	29.60	30.15	29.59	29.72	29.72	qfq	8,232,700	244,992,904	0.03%
2025-10-20	29.45	30.08	29.35	29.71	29.71	qfq	12,646,053	375,988,143	2.17%
2025-10-17	29.90	30.40	29.04	29.08	29.08	qfq	16,656,429	495,614,137	-1.36%
2025-10-16	29.90	30.01	29.41	29.48	29.48	qfq	7,834,669	231,994,459	-1.67%
2025-10-15	29.66	29.99	29.28	29.98	29.98	qfq	8,837,898	262,931,751	0.94%
2025-10-14	30.13	30.55	29.64	29.70	29.70	qfq	13,224,100	397,032,490	-1.39%
2025-10-13	28.96	30.14	28.80	30.12	30.12	qfq	12,555,717	373,122,267	1.24%
2025-10-10	30.18	30.18	29.70	29.75	29.75	qfq	10,164,870	303,749,070	-1.46%
2025-10-09	30.00	30.30	29.80	30.19	30.19	qfq	13,332,411	401,462,454	0.90%
2025-09-30	29.56	29.99	29.46	29.92	29.92	qfq	9,550,159	284,995,113	1.63%
2025-09-29	29.61	29.70	28.96	29.44	29.44	qfq	9,695,713	283,738,478	-0.47%
2025-09-26	29.96	30.25	29.54	29.58	29.58	qfq	9,624,659	287,470,265	-1.69%
2025-09-25	29.98	30.68	29.82	30.09	30.09	qfq	17,940,960	540,148,383	1.90%
2025-09-24	28.99	29.53	28.63	29.53	29.53	qfq	10,459,204	305,783,433	1.83%
2025-09-23	29.33	29.44	28.41	29.00	29.00	qfq	12,533,970	360,974,605	-1.13%
2025-09-22	29.41	29.53	29.06	29.33	29.33	qfq	7,879,409	230,784,549	-0.27%
2025-09-19	29.35	30.08	29.34	29.41	29.41	qfq	9,761,228	289,469,710	0.27%
2025-09-18	29.68	30.20	29.07	29.33	29.33	qfq	16,240,738	482,832,005	-1.18%
2025-09-17	29.92	29.92	29.53	29.68	29.68	qfq	8,799,069	261,231,535	-0.80%
2025-09-16	29.78	30.10	29.58	29.92	29.92	qfq	8,726,732	260,489,860	0.50%
2025-09-15	30.04	30.10	29.69	29.77	29.77	qfq	8,685,960	258,904,049	-0.77%
2025-09-12	30.18	30.45	29.96	30.00	30.00	qfq	12,184,731	368,037,189	-0.56%
2025-09-11	29.65	30.18	29.40	30.17	30.17	qfq	13,905,983	415,998,109	1.31%
2025-09-10	29.60	30.30	29.52	29.78	29.78	qfq	11,284,319	338,058,223	0.57%
2025-09-09	30.34	30.38	29.51	29.61	29.61	qfq	14,676,532	438,568,770	-2.95%
2025-09-08	29.49	30.73	29.24	30.51	30.51	qfq	22,602,514	676,547,553	4.13%
2025-09-05	29.07	29.36	28.73	29.30	29.30	qfq	14,492,253	421,490,868	1.03%
2025-09-04	30.26	30.30	28.50	29.00	29.00	qfq	27,139,344	797,157,494	-4.13%
2025-09-03	32.50	32.51	30.08	30.25	30.25	qfq	33,363,818	1,030,595,078	-7.89%
2025-09-02	33.49	33.85	32.05	32.84	32.84	qfq	34,241,887	1,125,075,929	1.05%
2025-09-01	33.03	33.10	32.18	32.50	32.50	qfq	21,821,624	708,557,734	-1.40%
2025-08-29	33.02	33.76	32.62	32.96	32.96	qfq	32,931,381	1,090,865,654	-0.30%
2025-08-28	32.87	34.14	32.06	33.06	33.06	qfq	49,515,876	1,645,353,100	3.96%
2025-08-27	32.67	32.98	31.80	31.80	31.80	qfq	25,721,217	834,187,957	-2.63%
2025-08-26	33.45	33.75	32.60	32.66	32.66	qfq	30,437,228	1,006,394,067	-1.27%
2025-08-25	32.00	33.98	31.71	33.08	33.08	qfq	44,455,374	1,449,966,220	4.06%
2025-08-22	31.11	31.82	31.04	31.79	31.79	qfq	20,270,779	637,394,636	1.63%
2025-08-21	31.51	32.20	30.95	31.28	31.28	qfq	22,973,794	720,824,047	-0.64%
2025-08-20	30.41	31.58	30.28	31.48	31.48	qfq	32,035,314	998,648,751	3.52%
2025-08-19	30.99	31.21	30.30	30.41	30.41	qfq	14,314,699	437,671,683	-0.72%
2025-08-18	30.30	30.78	30.22	30.63	30.63	qfq	16,621,515	507,892,068	1.39%
2025-08-15	29.82	30.26	29.74	30.21	30.21	qfq	12,375,965	371,434,096	1.31%
2025-08-14	30.56	30.60	29.74	29.82	29.82	qfq	15,311,004	460,206,339	-2.42%
2025-08-13	30.49	30.85	30.30	30.56	30.56	qfq	13,404,227	409,655,249	0.13%
2025-08-12	30.80	30.94	30.17	30.52	30.52	qfq	16,755,244	510,336,292	-1.13%
2025-08-11	30.58	31.09	30.46	30.87	30.87	qfq	17,094,883	527,381,520	0.95%
2025-08-08	30.69	31.13	30.53	30.58	30.58	qfq	18,168,998	559,753,585	-0.59%
2025-08-07	30.80	30.99	30.37	30.76	30.76	qfq	17,265,744	529,217,600	-0.42%
2025-08-06	30.30	31.11	30.30	30.89	30.89	qfq	26,708,514	823,479,812	1.05%
2025-08-05	30.43	31.13	30.39	30.57	30.57	qfq	29,414,262	902,189,208	1.63%
2025-08-04	29.60	30.28	29.57	30.08	30.08	qfq	24,174,086	724,698,362	1.38%
2025-08-01	30.35	30.40	29.50	29.67	29.67	qfq	21,414,145	637,612,428	-1.59%
2025-07-31	30.85	31.20	30.00	30.15	30.15	qfq	46,040,064	1,406,603,962	-3.98%
2025-07-30	29.35	32.29	29.21	31.40	31.40	qfq	73,698,792	2,328,544,827	6.98%
2025-07-29	28.67	29.35	28.48	29.35	29.35	qfq	19,120,368	554,487,253	2.41%
2025-07-28	28.47	28.78	28.35	28.66	28.66	qfq	9,442,391	270,428,011	0.63%
2025-07-25	28.42	28.68	28.30	28.48	28.48	qfq	9,853,345	280,461,637	0.21%
2025-07-24	28.01	28.49	27.91	28.42	28.42	qfq	9,770,078	276,319,361	1.32%
2025-07-23	28.01	28.34	27.87	28.05	28.05	qfq	8,953,853	251,217,542	-0.18%
2025-07-22	28.20	28.49	28.01	28.10	28.10	qfq	9,053,266	255,571,160	-0.32%
2025-07-21	28.11	28.26	28.01	28.19	28.19	qfq	6,959,850	195,910,494	0.32%
2025-07-18	28.00	28.20	27.82	28.10	28.10	qfq	8,143,557	228,436,136	0.36%
2025-07-17	27.61	28.00	27.50	28.00	28.00	qfq	7,973,500	221,877,399	1.41%
2025-07-16	27.40	27.65	27.35	27.61	27.61	qfq	5,397,300	148,678,886	0.73%
2025-07-15	27.60	27.99	27.26	27.41	27.41	qfq	7,931,497	218,363,713	-0.58%
2025-07-14	27.74	27.79	27.50	27.57	27.57	qfq	5,600,000	154,661,205	-0.76%
2025-07-11	27.63	27.89	27.56	27.78	27.78	qfq	7,594,182	210,756,242	0.65%
2025-07-10	27.56	27.70	27.36	27.60	27.60	qfq	7,183,850	197,621,945	-0.29%
2025-07-09	27.75	27.88	27.58	27.68	27.68	qfq	7,502,912	208,065,485	-0.32%
2025-07-08	27.79	27.89	27.71	27.77	27.77	qfq	7,623,873	211,884,493	-0.11%
2025-07-07	27.89	27.97	27.65	27.80	27.80	qfq	5,272,721	146,526,076	-0.57%
2025-07-04	28.20	28.30	27.82	27.96	27.96	qfq	8,534,459	239,129,978	-1.24%
2025-07-03	27.93	28.88	27.90	28.31	28.31	qfq	12,057,000	342,825,018	1.11%
2025-07-02	28.40	28.40	27.89	28.00	28.00	qfq	10,250,491	287,765,127	-1.58%
2025-07-01	28.69	28.70	28.30	28.45	28.45	qfq	11,181,977	318,447,458	-0.84%
2025-06-30	28.13	28.78	28.06	28.69	28.69	qfq	17,810,107	508,989,060	2.54%
2025-06-27	27.98	28.40	27.94	27.98	27.98	qfq	13,576,336	381,680,341	-0.21%
2025-06-26	27.97	28.81	27.80	28.04	28.04	qfq	21,900,803	619,533,355	0.11%
2025-06-25	27.35	28.06	27.30	28.01	28.01	qfq	19,155,933	533,046,827	2.41%
2025-06-24	27.20	27.43	27.03	27.35	27.35	qfq	9,044,803	246,811,400	-0.51%
2025-06-23	26.60	27.57	26.58	27.49	27.49	qfq	13,838,160	376,799,197	3.78%
2025-06-20	26.74	26.76	26.44	26.49	26.49	qfq	4,655,469	123,746,820	-1.01%
2025-06-19	27.11	27.11	26.57	26.76	26.76	qfq	5,708,672	152,833,579	-1.36%
2025-06-18	26.99	27.24	26.83	27.13	27.13	qfq	6,793,300	184,013,500	0.22%
2025-06-17	26.90	27.09	26.62	27.07	27.07	qfq	6,282,200	168,801,623	0.45%
2025-06-16	26.49	27.03	25.95	26.95	26.95	qfq	9,333,942	249,341,088	1.74%
2025-06-13	26.81	26.95	26.20	26.49	26.49	qfq	15,478,521	410,036,782	-0.82%
2025-06-12	27.11	27.12	26.70	26.71	26.71	qfq	6,673,511	179,307,460	-1.69%
2025-06-11	27.20	27.35	27.06	27.17	27.17	qfq	5,273,001	143,381,715	-0.11%
2025-06-10	27.48	27.81	27.11	27.20	27.20	qfq	8,451,870	231,481,667	-1.02%
2025-06-09	27.25	27.53	27.25	27.48	27.48	qfq	6,830,848	187,330,809	0.96%
2025-06-06	27.58	27.68	27.20	27.22	27.22	qfq	5,913,055	161,902,576	-1.05%
2025-06-05	27.50	27.64	27.23	27.51	27.51	qfq	6,756,655	185,406,273	0.07%
2025-06-04	27.54	27.98	27.37	27.49	27.49	qfq	8,892,765	244,881,814	-0.69%
2025-06-03	27.80	28.25	27.61	27.68	27.68	qfq	13,176,200	368,128,166	-0.43%
2025-05-30	27.56	28.18	27.40	27.80	27.80	qfq	13,114,814	364,650,146	0.36%
2025-05-29	27.09	27.76	27.06	27.70	27.70	qfq	10,948,141	301,822,036	1.69%
2025-05-28	27.20	27.40	26.95	27.24	27.24	qfq	5,542,102	150,653,625	-0.11%
2025-05-27	26.86	27.44	26.56	27.27	27.27	qfq	8,025,201	216,917,515	1.49%
2025-05-26	26.52	26.89	26.40	26.87	26.87	qfq	4,973,377	132,624,903	1.28%
2025-05-23	26.95	27.15	26.51	26.53	26.53	qfq	7,580,200	202,864,164	-2.07%
2025-05-22	27.02	27.70	26.90	27.09	27.09	qfq	9,536,350	260,132,611	-0.59%
2025-05-21	26.87	27.95	26.87	27.25	27.25	qfq	13,600,785	373,800,698	1.45%
2025-05-20	27.17	27.25	26.77	26.86	26.86	qfq	7,162,750	192,909,693	-0.48%
2025-05-19	26.86	27.18	26.60	26.99	26.99	qfq	11,371,520	306,218,095	2.70%
2025-05-16	26.23	26.86	26.23	26.28	26.28	qfq	5,679,456	150,660,159	0.04%
2025-05-15	26.78	26.92	26.21	26.27	26.27	qfq	6,756,650	178,828,740	-1.87%
2025-05-14	26.88	27.04	26.62	26.77	26.77	qfq	7,373,629	197,500,444	-0.48%
2025-05-13	27.60	27.73	26.82	26.90	26.90	qfq	12,540,408	340,609,709	-2.47%
2025-05-12	27.00	28.22	26.70	27.58	27.58	qfq	19,183,094	529,124,416	2.34%
2025-05-09	27.24	27.32	26.55	26.95	26.95	qfq	10,711,489	287,810,295	-0.85%
2025-05-08	26.50	27.35	26.30	27.18	27.18	qfq	15,445,922	414,338,973	2.18%
2025-05-07	26.27	26.78	25.96	26.60	26.60	qfq	13,422,239	353,947,829	2.70%
2025-05-06	25.69	25.91	25.66	25.90	25.90	qfq	5,063,332	130,755,472	1.37%
2025-04-30	25.53	25.76	25.52	25.55	25.55	qfq	3,302,794	84,600,413	0.00%
2025-04-29	25.49	25.67	25.35	25.55	25.55	qfq	2,580,236	65,907,423	0.24%
2025-04-28	25.90	26.31	25.47	25.49	25.49	qfq	3,789,731	97,347,519	-1.09%
2025-04-25	25.99	26.10	25.71	25.77	25.77	qfq	4,298,637	111,354,802	-0.39%
2025-04-24	26.00	26.40	25.76	25.87	25.87	qfq	7,284,405	189,506,042	-0.84%
2025-04-23	25.65	26.44	25.58	26.09	26.09	qfq	10,810,830	281,024,483	2.15%
2025-04-22	25.70	25.77	25.48	25.54	25.54	qfq	4,776,528	122,356,134	-1.05%
2025-04-21	25.50	26.08	25.36	25.81	25.81	qfq	7,180,508	184,770,858	1.53%
2025-04-18	25.47	26.01	25.25	25.42	25.42	qfq	6,066,511	155,201,489	0.12%
2025-04-17	25.16	25.68	25.08	25.39	25.39	qfq	5,255,027	133,837,406	0.08%
2025-04-16	25.62	25.86	25.01	25.37	25.37	qfq	7,563,799	192,073,836	-1.25%
2025-04-15	26.19	26.37	25.67	25.69	25.69	qfq	8,489,599	219,288,492	-2.43%
2025-04-14	26.90	26.90	26.19	26.33	26.33	qfq	19,888,748	526,232,754	-2.12%
2025-04-11	24.25	26.90	24.20	26.90	26.90	qfq	18,243,732	479,022,338	10.02%
2025-04-10	24.60	24.90	24.24	24.45	24.45	qfq	8,236,647	202,681,011	0.00%
2025-04-09	23.18	24.75	22.83	24.45	24.45	qfq	12,076,102	290,349,848	5.52%
2025-04-08	22.59	23.62	22.59	23.17	23.17	qfq	9,493,489	220,407,379	1.09%
2025-04-07	24.50	24.89	22.92	22.92	22.92	qfq	11,013,467	259,000,865	-10.01%
2025-04-03	25.40	25.73	25.32	25.47	25.47	qfq	3,428,763	87,460,836	-0.20%
2025-04-02	25.59	25.76	25.41	25.52	25.52	qfq	2,727,000	69,669,625	-0.23%
2025-04-01	25.41	25.81	25.36	25.58	25.58	qfq	3,510,605	89,781,404	1.07%
2025-03-31	25.49	25.71	25.10	25.31	25.31	qfq	4,619,500	117,251,122	-1.17%
2025-03-28	25.88	26.00	25.58	25.61	25.61	qfq	3,322,079	85,445,760	-1.04%
2025-03-27	25.66	25.99	25.20	25.88	25.88	qfq	5,811,124	149,238,366	0.27%
2025-03-26	25.91	26.06	25.73	25.81	25.81	qfq	3,517,313	91,103,186	-0.39%
2025-03-25	25.88	26.30	25.71	25.91	25.91	qfq	5,466,180	142,338,697	0.12%
2025-03-24	26.68	26.74	25.43	25.88	25.88	qfq	9,802,110	253,942,264	-2.49%
2025-03-21	26.53	27.02	26.48	26.54	26.54	qfq	6,859,505	182,998,464	-0.75%
2025-03-20	26.69	27.00	26.53	26.74	26.74	qfq	5,286,430	141,585,332	-0.07%
2025-03-19	27.12	27.14	26.70	26.76	26.76	qfq	5,461,655	146,450,045	-0.82%
2025-03-18	27.08	27.24	26.92	26.98	26.98	qfq	5,219,246	140,965,890	-0.26%
2025-03-17	27.27	27.34	27.01	27.05	27.05	qfq	5,826,150	158,198,988	-0.77%
2025-03-14	27.19	27.31	26.90	27.26	27.26	qfq	7,289,452	198,042,985	0.22%
2025-03-13	27.35	27.47	26.91	27.20	27.20	qfq	6,513,003	176,553,522	-0.91%
2025-03-12	27.64	27.89	27.39	27.45	27.45	qfq	7,892,423	217,378,395	-0.65%
2025-03-11	27.02	27.85	26.84	27.63	27.63	qfq	12,034,519	330,356,268	1.88%
2025-03-10	27.12	27.50	27.00	27.12	27.12	qfq	7,251,510	197,109,267	0.07%
2025-03-07	27.10	27.49	26.88	27.10	27.10	qfq	10,452,310	284,354,480	0.41%
2025-03-06	27.20	27.21	26.80	26.99	26.99	qfq	7,837,022	211,823,720	0.04%
2025-03-05	26.75	27.10	26.58	26.98	26.98	qfq	8,309,573	223,555,318	0.78%
2025-03-04	26.07	26.97	25.96	26.77	26.77	qfq	8,179,487	217,450,647	2.65%
2025-03-03	26.04	26.53	25.90	26.08	26.08	qfq	6,128,347	161,070,151	0.08%
2025-02-28	26.60	26.85	26.02	26.06	26.06	qfq	7,494,718	197,373,781	-2.98%
2025-02-27	27.01	27.32	26.50	26.86	26.86	qfq	8,329,353	223,252,407	-0.92%
2025-02-26	26.98	27.22	26.88	27.11	27.11	qfq	7,076,396	191,585,629	0.48%
2025-02-25	26.92	27.20	26.60	26.98	26.98	qfq	7,626,571	205,589,839	-0.26%
2025-02-24	26.64	27.29	26.51	27.05	27.05	qfq	10,864,412	293,064,767	1.46%
2025-02-21	26.41	26.66	26.31	26.66	26.66	qfq	7,581,637	201,038,078	0.83%
2025-02-20	26.16	26.49	26.01	26.44	26.44	qfq	6,626,737	174,202,771	1.07%
2025-02-19	25.60	26.16	25.60	26.16	26.16	qfq	5,877,096	152,870,870	2.19%
2025-02-18	26.20	26.27	25.47	25.60	25.60	qfq	5,913,800	153,206,430	-2.22%
2025-02-17	26.20	26.47	26.10	26.18	26.18	qfq	6,453,533	169,587,997	-0.04%
2025-02-14	26.00	26.24	25.88	26.19	26.19	qfq	6,042,312	157,609,918	0.23%
2025-02-13	26.51	26.60	26.10	26.13	26.13	qfq	6,656,743	174,785,554	-1.40%
2025-02-12	26.40	26.54	26.20	26.50	26.50	qfq	5,857,510	154,622,964	0.30%
2025-02-11	26.48	26.74	26.08	26.42	26.42	qfq	8,137,894	214,472,655	-0.19%
2025-02-10	26.26	26.55	26.12	26.47	26.47	qfq	7,885,181	208,248,239	1.42%
2025-02-07	25.88	26.46	25.79	26.10	26.10	qfq	9,830,145	256,925,673	0.85%
2025-02-06	25.34	25.88	25.11	25.88	25.88	qfq	7,690,181	197,467,938	2.33%
2025-02-05	25.00	25.49	24.88	25.29	25.29	qfq	7,291,210	184,089,686	2.31%
2025-01-27	25.04	25.25	24.68	24.72	24.72	qfq	3,924,502	97,681,376	-0.88%
2025-01-24	24.66	24.99	24.54	24.94	24.94	qfq	4,914,292	122,192,000	1.05%
2025-01-23	25.00	25.29	24.66	24.68	24.68	qfq	6,504,400	162,461,354	-0.72%
2025-01-22	24.91	24.97	24.60	24.86	24.86	qfq	3,624,114	89,899,043	-0.56%
2025-01-21	25.08	25.17	24.79	25.00	25.00	qfq	4,010,431	99,971,858	-0.12%
2025-01-20	24.99	25.17	24.77	25.03	25.03	qfq	4,517,618	112,999,475	0.44%
2025-01-17	24.82	25.08	24.50	24.92	24.92	qfq	7,173,593	177,601,575	-0.12%
2025-01-16	25.15	25.69	24.60	24.95	24.95	qfq	12,066,290	302,530,006	-2.65%
2025-01-15	25.91	25.92	25.53	25.63	25.63	qfq	4,383,389	112,524,250	-1.08%
2025-01-14	25.26	26.03	25.09	25.91	25.91	qfq	5,612,833	144,060,762	3.06%
2025-01-13	24.88	25.27	24.70	25.14	25.14	qfq	3,239,736	81,020,800	0.32%
2025-01-10	25.44	25.77	25.03	25.06	25.06	qfq	3,895,350	99,008,327	-1.69%
2025-01-09	25.10	25.57	25.00	25.49	25.49	qfq	4,352,877	110,457,255	1.11%
2025-01-08	25.40	25.48	24.63	25.21	25.21	qfq	5,299,746	132,867,185	-1.06%
2025-01-07	25.18	25.49	25.03	25.48	25.48	qfq	4,394,296	111,079,209	1.64%
2025-01-06	25.28	25.48	25.00	25.07	25.07	qfq	5,241,519	131,748,255	-0.83%
2025-01-03	25.61	25.87	25.18	25.28	25.28	qfq	6,845,300	174,521,363	-1.29%
2025-01-02	26.67	26.67	25.29	25.61	25.61	qfq	8,472,525	219,563,460	-3.50%
2024-12-31	27.45	27.53	26.51	26.54	26.54	qfq	8,357,184	224,661,803	-3.32%
2024-12-30	27.63	27.77	27.22	27.45	27.45	qfq	4,548,031	125,099,282	-0.65%
2024-12-27	27.60	28.09	27.42	27.63	27.63	qfq	6,580,101	183,099,102	0.55%
2024-12-26	27.25	27.60	27.17	27.48	27.48	qfq	4,779,748	131,529,611	1.07%
2024-12-25	27.68	27.70	27.00	27.19	27.19	qfq	5,581,751	152,168,610	-1.73%
2024-12-24	27.65	27.78	27.23	27.67	27.67	qfq	5,310,475	146,234,799	0.47%
2024-12-23	28.28	28.39	27.52	27.54	27.54	qfq	7,444,205	207,367,320	-2.72%
2024-12-20	28.25	28.54	28.07	28.31	28.31	qfq	6,126,475	173,540,065	0.25%
2024-12-19	27.89	28.31	27.74	28.24	28.24	qfq	6,135,328	172,006,083	0.43%
2024-12-18	28.05	28.27	27.78	28.12	28.12	qfq	5,777,200	162,136,949	0.75%
2024-12-17	28.40	28.66	27.83	27.91	27.91	qfq	9,960,692	280,150,057	-1.73%
2024-12-16	28.87	28.97	28.30	28.40	28.40	qfq	9,212,699	262,951,714	-1.97%
2024-12-13	29.53	29.58	28.93	28.97	28.97	qfq	11,170,920	326,453,937	-2.52%
2024-12-12	29.50	29.97	29.29	29.72	29.72	qfq	11,438,450	338,658,451	0.47%
2024-12-11	29.01	30.15	28.92	29.58	29.58	qfq	14,104,169	414,257,760	1.89%
2024-12-10	29.25	29.38	28.86	29.03	29.03	qfq	14,727,778	429,070,037	1.86%
2024-12-09	28.70	28.88	28.34	28.50	28.50	qfq	7,903,668	225,994,283	-1.62%
2024-12-06	28.88	29.31	28.59	28.97	28.97	qfq	11,480,030	332,169,787	0.98%
2024-12-05	28.24	28.88	28.12	28.69	28.69	qfq	8,772,253	250,188,439	1.59%
2024-12-04	29.18	29.46	28.11	28.24	28.24	qfq	18,550,140	527,594,816	-3.22%
2024-12-03	29.65	29.65	28.92	29.18	29.18	qfq	10,191,399	298,093,740	-1.62%
2024-12-02	29.58	29.84	29.38	29.66	29.66	qfq	12,175,816	361,046,609	-0.13%
2024-11-29	29.50	30.08	29.13	29.70	29.70	qfq	16,384,800	487,146,246	0.75%
2024-11-28	29.29	30.49	29.20	29.48	29.48	qfq	16,953,009	502,371,650	0.86%
2024-11-27	28.25	29.31	27.76	29.23	29.23	qfq	13,779,505	396,144,932	3.47%
2024-11-26	28.67	28.99	28.22	28.25	28.25	qfq	6,829,356	194,889,141	-1.57%
2024-11-25	28.83	29.00	28.02	28.70	28.70	qfq	11,743,601	334,362,016	-0.45%
2024-11-22	30.19	30.19	28.78	28.83	28.83	qfq	14,651,754	432,686,777	-5.04%
2024-11-21	29.39	30.68	29.31	30.36	30.36	qfq	20,386,688	617,750,655	2.26%
2024-11-20	29.00	29.93	28.80	29.69	29.69	qfq	13,981,053	413,150,100	1.50%
2024-11-19	28.21	29.51	28.21	29.25	29.25	qfq	17,666,421	509,056,123	3.83%
2024-11-18	29.04	29.29	28.01	28.17	28.17	qfq	13,705,780	390,025,059	-3.10%
2024-11-15	29.78	30.30	29.02	29.07	29.07	qfq	12,731,832	376,591,005	-2.87%
2024-11-14	30.80	30.91	29.91	29.93	29.93	qfq	15,261,253	463,454,399	-3.30%
2024-11-13	30.81	31.60	30.49	30.95	30.95	qfq	22,597,761	701,289,309	-0.64%
2024-11-12	31.22	32.23	30.87	31.15	31.15	qfq	37,254,165	1,171,612,260	-0.99%
2024-11-11	30.99	31.85	30.46	31.46	31.46	qfq	31,844,067	996,194,511	2.38%
2024-11-08	29.56	31.99	29.42	30.73	30.73	qfq	39,496,474	1,219,730,854	3.99%
2024-11-07	29.01	29.86	28.65	29.55	29.55	qfq	19,552,637	573,069,351	1.69%
2024-11-06	29.08	29.77	28.61	29.06	29.06	qfq	24,065,123	702,321,208	1.18%
2024-11-05	27.77	28.99	27.74	28.72	28.72	qfq	16,694,931	477,299,837	3.31%
2024-11-04	27.04	28.10	27.04	27.80	27.80	qfq	10,710,552	296,791,688	2.85%
2024-11-01	28.29	28.29	26.94	27.03	27.03	qfq	14,498,654	396,726,452	-4.52%
2024-10-31	28.00	28.50	27.50	28.31	28.31	qfq	13,945,070	391,594,004	1.11%
2024-10-30	27.88	28.25	27.71	28.00	28.00	qfq	9,231,712	258,188,270	0.29%
2024-10-29	28.34	28.75	27.90	27.92	27.92	qfq	11,784,775	332,077,709	-1.48%
2024-10-28	28.21	28.66	28.12	28.34	28.34	qfq	10,842,786	307,091,570	0.50%
2024-10-25	27.90	28.53	27.89	28.20	28.20	qfq	12,026,985	339,511,892	-0.60%
2024-10-24	28.88	28.94	28.20	28.37	28.37	qfq	9,841,569	279,997,695	-2.14%
2024-10-23	28.80	29.68	28.73	28.99	28.99	qfq	17,257,484	504,641,638	0.73%
2024-10-22	29.25	29.35	28.50	28.78	28.78	qfq	15,519,625	446,627,204	-1.61%
2024-10-21	28.40	29.68	28.24	29.25	29.25	qfq	26,611,745	776,061,657	4.88%
2024-10-18	26.92	28.48	26.72	27.89	27.89	qfq	18,619,998	515,480,275	3.60%
2024-10-17	27.00	27.62	26.89	26.92	26.92	qfq	10,582,283	288,033,760	0.07%
2024-10-16	27.11	27.30	26.63	26.90	26.90	qfq	9,842,554	265,597,520	-1.54%
2024-10-15	27.65	28.13	27.06	27.32	27.32	qfq	13,210,716	365,204,046	-1.44%
2024-10-14	26.75	27.85	26.55	27.72	27.72	qfq	15,472,318	422,555,140	4.21%
2024-10-11	28.01	28.01	26.18	26.60	26.60	qfq	14,639,013	394,184,655	-5.20%
2024-10-10	27.83	29.03	27.61	28.06	28.06	qfq	17,990,953	510,051,340	0.86%
2024-10-09	30.30	30.30	27.73	27.82	27.82	qfq	25,696,946	742,355,805	-9.29%
2024-10-08	30.69	30.69	28.13	30.67	30.67	qfq	37,136,595	1,115,358,060	9.93%
2024-09-30	26.23	27.91	26.14	27.90	27.90	qfq	29,953,751	816,545,202	9.97%
2024-09-27	24.32	25.60	24.32	25.37	25.37	qfq	15,598,312	389,822,189	5.05%
2024-09-26	23.58	24.16	23.48	24.15	24.15	qfq	10,117,049	241,471,290	2.11%
2024-09-25	23.73	24.11	23.61	23.65	23.65	qfq	10,411,770	248,260,704	0.55%
2024-09-24	23.11	23.52	22.70	23.52	23.52	qfq	11,002,859	255,050,246	1.95%
2024-09-23	22.87	23.28	22.82	23.07	23.07	qfq	6,208,384	143,021,467	-0.43%
2024-09-20	23.29	23.76	22.81	23.17	23.17	qfq	10,530,086	245,256,492	2.21%
2024-09-19	22.78	22.89	22.32	22.67	22.67	qfq	5,189,091	117,584,814	0.85%
2024-09-18	22.46	22.56	22.13	22.48	22.48	qfq	2,666,629	59,598,940	0.09%
2024-09-13	22.62	22.70	22.40	22.46	22.46	qfq	2,471,389	55,695,186	-0.71%
2024-09-12	22.76	22.98	22.60	22.62	22.62	qfq	2,666,100	60,740,133	-0.62%
2024-09-11	22.79	22.98	22.66	22.76	22.76	qfq	2,635,200	60,087,409	-0.70%
2024-09-10	23.00	23.16	22.51	22.92	22.92	qfq	3,962,732	90,236,070	-0.13%
2024-09-09	23.17	23.25	22.91	22.95	22.95	qfq	2,750,174	63,351,485	-0.95%
2024-09-06	23.70	23.77	23.13	23.17	23.17	qfq	3,594,150	83,921,215	-2.20%
2024-09-05	23.49	23.88	23.49	23.69	23.69	qfq	3,740,791	88,610,121	1.07%
2024-09-04	23.18	23.60	23.13	23.44	23.44	qfq	3,500,850	82,062,223	0.30%
2024-09-03	23.20	23.42	23.06	23.37	23.37	qfq	3,448,400	80,262,381	1.30%
2024-09-02	23.58	23.65	23.06	23.07	23.07	qfq	3,872,593	90,335,741	-2.16%
2024-08-30	23.25	23.90	23.25	23.58	23.58	qfq	5,508,519	130,313,481	1.29%
2024-08-29	22.99	23.43	22.88	23.28	23.28	qfq	3,195,300	74,149,050	1.26%
2024-08-28	23.12	23.25	22.97	22.99	22.99	qfq	2,435,255	56,183,319	-0.22%
2024-08-27	23.41	23.41	22.88	23.04	23.04	qfq	3,188,700	73,486,132	-1.58%
2024-08-26	23.51	23.65	23.31	23.41	23.41	qfq	2,145,751	50,364,209	-0.43%
2024-08-23	23.40	23.60	23.26	23.51	23.51	qfq	2,766,350	64,814,789	0.47%
2024-08-22	23.72	23.88	23.35	23.40	23.40	qfq	3,381,011	79,744,628	-1.39%
2024-08-21	23.80	24.07	23.67	23.73	23.73	qfq	2,246,680	53,625,161	-1.00%
2024-08-20	24.31	24.35	23.82	23.97	23.97	qfq	3,175,150	76,180,788	-1.20%
2024-08-19	24.09	24.44	24.01	24.26	24.26	qfq	2,981,019	72,366,512	0.75%
2024-08-16	24.38	24.53	24.08	24.08	24.08	qfq	4,315,895	104,732,890	-1.59%
2024-08-15	24.25	24.89	24.13	24.47	24.47	qfq	4,624,600	113,545,003	0.58%
2024-08-14	24.56	24.56	24.30	24.33	24.33	qfq	2,635,401	64,288,307	-0.94%
2024-08-13	24.40	24.59	24.23	24.56	24.56	qfq	3,177,600	77,570,612	0.57%
2024-08-12	24.76	24.85	24.27	24.42	24.42	qfq	5,252,400	128,473,688	-2.12%
2024-08-09	25.36	25.49	24.91	24.95	24.95	qfq	5,479,376	137,839,930	-1.58%
2024-08-08	26.05	26.05	25.28	25.35	25.35	qfq	9,915,475	252,850,290	-3.43%
2024-08-07	25.62	26.71	25.61	26.25	26.25	qfq	14,812,693	388,727,833	3.18%
2024-08-06	25.30	25.90	24.95	25.44	25.44	qfq	7,730,940	195,890,798	2.05%
2024-08-05	25.64	26.56	24.93	24.93	24.93	qfq	11,061,531	283,262,900	-4.23%
2024-08-02	26.00	27.11	25.86	26.03	26.03	qfq	14,871,459	394,109,183	-1.14%
2024-08-01	26.14	26.72	26.01	26.33	26.33	qfq	12,019,936	317,941,208	0.50%
2024-07-31	26.56	26.56	25.70	26.20	26.20	qfq	14,512,777	377,613,723	0.23%
2024-07-30	25.38	26.74	25.30	26.14	26.14	qfq	16,716,800	437,098,583	3.12%
2024-07-29	24.80	25.60	24.79	25.35	25.35	qfq	7,087,400	179,193,423	1.81%
2024-07-26	24.20	24.98	24.20	24.90	24.90	qfq	5,714,170	141,385,531	3.15%
2024-07-25	24.50	24.50	23.95	24.14	24.14	qfq	3,162,087	76,485,203	-0.29%
2024-07-24	24.47	24.74	24.19	24.21	24.21	qfq	4,051,288	98,923,549	-1.14%
2024-07-23	25.08	25.08	24.44	24.49	24.49	qfq	3,853,400	95,481,337	-2.51%
2024-07-22	25.24	25.42	24.95	25.12	25.12	qfq	4,717,177	118,645,566	-0.12%
2024-07-19	24.89	25.30	24.80	25.15	25.15	qfq	5,198,103	130,661,758	0.68%
2024-07-18	24.54	25.09	24.32	24.98	24.98	qfq	6,163,229	152,790,745	0.69%
2024-07-17	25.11	25.27	24.81	24.81	24.81	qfq	6,208,257	154,940,176	-1.94%
2024-07-16	24.67	25.63	24.55	25.30	25.30	qfq	11,504,712	289,260,940	0.44%
2024-07-15	25.50	26.03	24.96	25.19	25.19	qfq	17,919,984	456,690,644	4.13%
2024-07-12	24.00	24.24	23.82	24.19	24.19	qfq	4,331,307	104,202,715	0.54%
2024-07-11	23.79	24.16	23.77	24.06	24.06	qfq	5,159,839	123,886,026	2.38%
2024-07-10	23.20	23.77	22.65	23.50	23.50	qfq	6,849,425	159,901,983	-0.63%
2024-07-09	22.99	23.73	22.85	23.65	23.65	qfq	5,127,405	119,712,360	2.74%
2024-07-08	23.70	23.70	22.92	23.02	23.02	qfq	4,147,517	96,568,287	-2.99%
2024-07-05	23.50	23.87	23.25	23.73	23.73	qfq	3,101,000	73,073,115	0.64%
2024-07-04	24.00	24.19	23.53	23.58	23.58	qfq	3,260,620	77,611,111	-2.00%
2024-07-03	24.29	24.38	23.98	24.06	24.06	qfq	2,564,228	61,842,091	-0.91%
2024-07-02	24.40	24.53	24.20	24.28	24.28	qfq	3,323,500	80,967,680	-0.45%
2024-07-01	24.18	24.45	23.91	24.39	24.39	qfq	3,929,826	95,109,567	0.87%
2024-06-28	23.85	24.56	23.78	24.18	24.18	qfq	4,823,400	117,245,583	1.30%
2024-06-27	24.55	24.55	23.84	23.87	23.87	qfq	4,101,300	99,086,901	-2.93%
2024-06-26	23.67	24.60	23.42	24.59	24.59	qfq	6,004,663	144,464,446	3.89%
2024-06-25	24.04	24.18	23.40	23.67	23.67	qfq	5,471,108	130,181,213	-1.54%
2024-06-24	24.99	25.00	24.00	24.04	24.04	qfq	6,546,129	160,157,405	-4.26%
2024-06-21	25.21	25.32	24.88	25.11	25.11	qfq	3,863,466	96,899,277	-0.40%
2024-06-20	25.75	25.88	25.19	25.21	25.21	qfq	6,816,101	174,069,333	-2.96%
2024-06-19	26.29	26.49	25.90	25.98	25.98	qfq	6,632,523	172,992,451	-0.04%
2024-06-18	25.63	26.09	25.51	25.99	25.99	qfq	6,828,658	176,992,158	1.52%
2024-06-17	25.58	25.87	25.42	25.60	25.60	qfq	4,715,327	121,135,592	0.04%
2024-06-14	25.30	25.66	25.23	25.59	25.59	qfq	4,996,869	127,308,324	0.63%
2024-06-13	25.60	25.75	25.31	25.43	25.43	qfq	4,808,661	122,623,670	-0.47%
2024-06-12	25.63	25.76	25.42	25.55	25.55	qfq	4,878,811	124,791,806	0.08%
2024-06-11	25.17	25.58	24.85	25.53	25.53	qfq	6,061,715	153,398,374	1.43%
2024-06-07	25.07	25.41	24.87	25.17	25.17	qfq	5,086,522	127,691,277	0.40%
2024-06-06	25.90	26.02	25.01	25.07	25.07	qfq	9,008,014	228,289,269	-3.43%
2024-06-05	25.62	26.71	25.62	25.96	25.96	qfq	9,876,960	259,131,940	1.37%
2024-06-04	25.35	25.64	25.20	25.61	25.61	qfq	4,786,668	121,916,747	0.63%
2024-06-03	25.61	26.01	25.27	25.45	25.45	qfq	6,581,314	168,183,230	-0.78%
2024-05-31	25.18	25.90	25.09	25.65	25.65	qfq	12,851,700	329,110,061	-4.18%
2024-05-30	26.50	26.92	26.26	26.77	26.62	qfq	4,937,499	131,934,321	0.26%
2024-05-29	27.12	27.42	26.51	26.70	26.55	qfq	5,008,100	134,629,572	-0.19%
2024-05-28	26.79	27.15	26.52	26.75	26.60	qfq	5,229,728	140,587,987	0.00%
2024-05-27	26.50	26.76	25.92	26.75	26.60	qfq	6,337,659	166,354,597	0.94%
2024-05-24	27.05	27.15	26.45	26.50	26.35	qfq	7,170,805	191,170,520	-1.89%
2024-05-23	27.38	27.50	26.97	27.01	26.86	qfq	7,406,424	201,519,725	-1.35%
2024-05-22	27.56	27.71	27.28	27.38	27.23	qfq	6,153,003	168,580,589	-0.87%
2024-05-21	27.99	28.08	27.47	27.62	27.47	qfq	5,052,018	139,753,013	-1.29%
2024-05-20	27.58	28.30	27.58	27.98	27.82	qfq	6,857,139	192,155,502	0.65%
2024-05-17	27.50	27.83	27.21	27.80	27.65	qfq	7,381,141	203,842,104	1.83%
2024-05-16	27.51	27.90	27.24	27.30	27.15	qfq	6,501,379	179,287,930	-0.51%
2024-05-15	27.75	27.91	27.30	27.44	27.29	qfq	6,074,000	167,692,751	-1.29%
2024-05-14	27.79	28.09	27.65	27.80	27.65	qfq	5,168,874	143,876,035	0.11%
2024-05-13	28.40	28.40	27.50	27.77	27.62	qfq	10,172,882	282,692,301	-3.24%
2024-05-10	28.93	29.36	28.59	28.70	28.54	qfq	10,480,730	302,835,993	-1.31%
2024-05-09	28.55	29.18	28.53	29.08	28.92	qfq	13,560,936	391,586,578	-0.03%
2024-05-08	28.51	29.68	28.12	29.09	28.93	qfq	16,871,025	485,779,069	1.01%
2024-05-07	28.25	29.37	27.96	28.80	28.64	qfq	15,861,358	455,853,836	2.13%
2024-05-06	28.03	28.55	28.02	28.20	28.04	qfq	9,288,245	262,920,514	1.44%
2024-04-30	28.79	28.87	27.72	27.80	27.65	qfq	10,541,289	295,741,602	-3.10%
2024-04-29	27.60	29.09	27.60	28.69	28.53	qfq	14,240,337	404,744,335	4.02%
2024-04-26	27.17	27.88	27.12	27.58	27.43	qfq	14,100,485	389,320,071	1.32%
2024-04-25	27.55	27.94	26.68	27.22	27.07	qfq	22,078,475	604,019,314	-7.13%
2024-04-24	28.26	29.31	28.10	29.31	29.15	qfq	15,114,326	439,125,184	3.64%
2024-04-23	28.43	29.07	28.28	28.28	28.12	qfq	9,879,755	282,385,677	-1.57%
2024-04-22	29.14	29.36	28.30	28.73	28.57	qfq	12,544,849	362,380,016	-1.03%
2024-04-19	27.87	29.68	27.79	29.03	28.87	qfq	18,535,048	532,801,798	3.27%
2024-04-18	27.69	28.58	27.49	28.11	27.95	qfq	12,434,563	349,628,386	1.52%
2024-04-17	26.80	27.87	26.80	27.69	27.54	qfq	11,414,487	314,276,956	4.93%
2024-04-16	28.38	28.60	26.38	26.39	26.24	qfq	16,040,736	436,985,514	-8.27%
2024-04-15	28.22	29.06	27.56	28.77	28.61	qfq	13,275,452	378,049,227	1.16%
2024-04-12	28.35	28.84	28.35	28.44	28.28	qfq	9,111,288	260,157,074	0.53%
2024-04-11	28.58	29.14	28.22	28.29	28.13	qfq	12,205,978	349,396,199	-1.87%
2024-04-10	29.61	29.73	28.29	28.83	28.67	qfq	20,323,966	586,146,631	-3.55%
2024-04-09	30.40	31.12	29.53	29.89	29.72	qfq	18,356,143	552,801,612	-2.42%
2024-04-08	32.00	32.03	30.55	30.63	30.46	qfq	27,517,286	858,694,326	-6.16%
2024-04-03	32.17	33.55	30.96	32.64	32.46	qfq	43,683,116	1,410,238,371	0.00%
2024-04-02	31.41	33.00	31.32	32.64	32.46	qfq	46,007,523	1,482,956,408	3.59%
2024-04-01	32.03	32.18	31.03	31.51	31.34	qfq	31,805,174	1,002,492,829	-1.38%
2024-03-29	31.39	32.34	30.50	31.95	31.77	qfq	46,777,059	1,471,167,349	-1.02%
2024-03-28	29.00	32.98	29.00	32.28	32.10	qfq	66,106,183	2,072,001,787	7.67%
2024-03-27	32.80	32.80	29.97	29.98	29.81	qfq	65,092,588	1,976,525,398	-9.97%
2024-03-26	31.64	33.30	31.64	33.30	33.12	qfq	63,912,050	2,114,572,291	10.01%
2024-03-25	29.76	31.64	29.60	30.27	30.10	qfq	18,620,308	575,567,747	1.24%
2024-03-22	30.30	30.67	29.68	29.90	29.73	qfq	16,448,950	494,656,662	-2.61%
2024-03-21	30.90	31.44	30.20	30.70	30.53	qfq	25,629,614	790,984,631	2.16%
2024-03-20	29.37	30.18	29.29	30.05	29.88	qfq	14,318,236	426,552,201	1.73%
2024-03-19	29.21	30.15	29.13	29.54	29.38	qfq	14,985,997	444,281,256	0.41%
2024-03-18	29.02	29.45	28.80	29.42	29.26	qfq	13,194,050	385,195,807	1.45%
2024-03-15	28.20	29.00	28.04	29.00	28.84	qfq	10,386,295	296,991,617	2.80%
2024-03-14	28.70	28.76	27.93	28.21	28.05	qfq	7,941,154	225,148,830	-2.29%
2024-03-13	28.31	29.19	28.25	28.87	28.71	qfq	12,707,276	365,622,254	2.05%
2024-03-12	28.01	28.57	27.89	28.29	28.13	qfq	8,900,080	251,348,370	1.07%
2024-03-11	27.78	28.00	27.43	27.99	27.83	qfq	6,849,838	190,327,174	0.54%
2024-03-08	27.14	28.32	27.01	27.84	27.69	qfq	9,363,513	258,912,524	2.58%
2024-03-07	27.82	28.13	27.14	27.14	26.99	qfq	6,737,106	186,018,034	-2.55%
2024-03-06	27.80	28.05	27.31	27.85	27.70	qfq	7,597,883	210,483,533	-0.21%
2024-03-05	28.05	28.30	27.75	27.91	27.76	qfq	7,586,093	212,714,429	-0.53%
2024-03-04	28.20	28.43	27.74	28.06	27.90	qfq	8,402,661	235,707,700	-0.36%
2024-03-01	27.49	28.22	27.40	28.16	28.00	qfq	11,081,486	309,319,188	2.44%
2024-02-29	26.11	27.53	26.08	27.49	27.34	qfq	10,474,035	284,791,457	3.85%
2024-02-28	28.33	28.40	26.45	26.47	26.32	qfq	16,189,948	447,127,453	-6.13%
2024-02-27	26.80	28.25	26.70	28.20	28.04	qfq	13,610,404	376,528,727	4.91%
2024-02-26	26.60	27.33	26.48	26.88	26.73	qfq	8,711,644	234,371,392	1.17%
2024-02-23	26.21	26.66	26.07	26.57	26.42	qfq	8,491,096	223,995,428	1.41%
2024-02-22	25.66	26.29	25.60	26.20	26.05	qfq	7,356,004	191,701,926	2.10%
2024-02-21	25.49	26.35	25.14	25.66	25.52	qfq	8,163,594	210,807,687	0.23%
2024-02-20	25.40	25.70	24.89	25.60	25.46	qfq	6,589,149	166,822,299	0.43%
2024-02-19	25.25	25.75	25.10	25.49	25.35	qfq	10,403,767	264,466,625	2.16%
2024-02-08	24.51	25.89	24.51	24.95	24.81	qfq	12,108,360	306,480,835	2.25%
2024-02-07	23.26	24.73	23.25	24.40	24.26	qfq	12,663,500	308,284,912	5.17%
2024-02-06	21.28	23.45	21.01	23.20	23.07	qfq	11,297,960	253,519,238	8.67%
2024-02-05	23.04	23.09	21.01	21.35	21.23	qfq	10,833,120	237,250,153	-7.34%
2024-02-02	24.30	24.59	22.14	23.04	22.91	qfq	10,621,627	247,431,309	-5.30%
2024-02-01	24.46	24.84	24.13	24.33	24.19	qfq	5,726,069	139,979,923	0.21%
2024-01-31	25.65	25.65	24.20	24.28	24.15	qfq	7,586,454	188,757,940	-5.60%
2024-01-30	26.11	26.63	25.71	25.72	25.58	qfq	5,581,931	146,138,704	-1.76%
2024-01-29	26.84	27.10	26.16	26.18	26.03	qfq	4,774,559	126,482,655	-2.57%
2024-01-26	27.14	27.31	26.78	26.87	26.72	qfq	6,143,053	165,695,631	-1.07%
2024-01-25	26.28	27.17	26.04	27.16	27.01	qfq	11,027,714	295,051,917	3.31%
2024-01-24	26.70	26.85	25.10	26.29	26.14	qfq	16,248,230	420,063,648	-1.31%
2024-01-23	26.39	26.88	26.01	26.64	26.49	qfq	4,547,501	120,855,748	0.91%
2024-01-22	28.26	28.26	26.18	26.40	26.25	qfq	6,189,881	168,630,192	-6.55%
2024-01-19	28.44	28.79	28.10	28.25	28.09	qfq	3,773,437	107,360,423	-0.70%
2024-01-18	28.31	28.59	27.57	28.45	28.29	qfq	6,060,975	169,706,922	-1.18%
2024-01-17	29.45	29.55	28.79	28.79	28.63	qfq	2,497,586	72,800,438	-2.27%
2024-01-16	29.89	29.89	29.05	29.46	29.30	qfq	2,633,935	77,340,245	-0.03%
2024-01-15	29.79	29.89	29.28	29.47	29.31	qfq	3,821,412	112,890,145	-2.09%
2024-01-12	29.63	30.39	29.53	30.10	29.93	qfq	6,433,313	193,047,888	1.69%
2024-01-11	28.89	29.68	28.88	29.60	29.44	qfq	3,491,440	102,590,573	2.10%
2024-01-10	29.53	29.72	28.79	28.99	28.83	qfq	4,606,664	134,455,251	-2.46%
2024-01-09	29.95	30.14	29.45	29.72	29.56	qfq	3,745,888	111,744,919	-0.57%
2024-01-08	30.41	30.42	29.79	29.89	29.72	qfq	3,730,251	111,747,938	-1.84%
2024-01-05	31.10	31.10	30.27	30.45	30.28	qfq	4,223,212	129,331,946	-1.68%
2024-01-04	31.16	31.37	30.81	30.97	30.80	qfq	3,153,991	98,092,869	-0.61%
2024-01-03	31.29	31.44	31.00	31.16	30.99	qfq	3,353,039	104,561,573	-0.42%
2024-01-02	31.61	31.95	31.28	31.29	31.12	qfq	5,038,602	159,321,695	-0.92%
2023-12-29	31.32	31.68	31.20	31.58	31.40	qfq	5,017,520	157,967,349	1.22%
2023-12-28	30.67	31.35	30.48	31.20	31.03	qfq	5,547,566	172,305,275	1.69%
2023-12-27	30.42	30.75	30.39	30.68	30.51	qfq	2,914,244	89,144,413	0.89%
2023-12-26	30.87	30.94	30.30	30.41	30.24	qfq	3,416,687	104,114,113	-1.84%
2023-12-25	30.57	31.05	30.46	30.98	30.81	qfq	3,214,912	99,387,298	0.98%
2023-12-22	30.77	31.05	30.55	30.68	30.51	qfq	4,787,703	147,488,276	-0.29%
2023-12-21	30.33	30.90	30.20	30.77	30.60	qfq	3,747,597	114,530,812	0.72%
2023-12-20	31.10	31.17	30.51	30.55	30.38	qfq	3,683,554	113,367,691	-1.80%
2023-12-19	30.93	31.18	30.82	31.11	30.94	qfq	2,786,404	86,478,418	0.32%
2023-12-18	31.52	31.52	30.95	31.01	30.84	qfq	3,880,087	120,924,741	-1.68%
2023-12-15	31.75	31.93	31.43	31.54	31.36	qfq	4,006,607	126,768,593	-0.69%
2023-12-14	32.06	32.27	31.76	31.76	31.58	qfq	4,035,700	129,106,722	-0.90%
2023-12-13	32.45	32.52	32.00	32.05	31.87	qfq	4,497,511	145,075,264	-1.23%
2023-12-12	32.23	32.59	32.21	32.45	32.27	qfq	5,504,519	178,555,590	0.46%
2023-12-11	31.77	32.34	31.56	32.30	32.12	qfq	5,732,359	183,519,050	1.35%
2023-12-08	31.96	32.23	31.85	31.87	31.69	qfq	5,545,362	177,410,783	-0.28%
2023-12-07	31.87	32.07	31.66	31.96	31.78	qfq	5,446,022	173,400,522	0.28%
2023-12-06	32.10	32.26	31.76	31.87	31.69	qfq	6,739,482	215,467,261	-0.99%
2023-12-05	33.11	33.11	32.18	32.19	32.01	qfq	8,614,698	280,201,204	-2.95%
2023-12-04	33.39	33.57	33.11	33.17	32.99	qfq	6,366,262	212,109,504	-0.42%
2023-12-01	33.21	33.35	32.91	33.31	33.13	qfq	6,198,717	205,554,225	0.09%
2023-11-30	33.47	33.51	32.82	33.28	33.10	qfq	8,147,465	270,057,833	-0.86%
2023-11-29	33.85	33.98	33.51	33.57	33.38	qfq	6,139,801	207,199,511	-0.59%
2023-11-28	33.66	33.86	33.40	33.77	33.58	qfq	5,911,529	198,922,525	0.21%
2023-11-27	33.16	33.76	33.13	33.70	33.51	qfq	6,939,300	232,883,180	0.93%
2023-11-24	33.81	34.00	33.32	33.39	33.20	qfq	8,601,358	288,887,406	-1.82%
2023-11-23	33.50	34.27	33.33	34.01	33.82	qfq	10,452,668	353,379,791	1.13%
2023-11-22	34.28	34.52	33.63	33.63	33.44	qfq	12,132,649	413,257,709	-1.87%
2023-11-21	35.01	35.17	34.05	34.27	34.08	qfq	18,791,550	648,279,090	-2.84%
2023-11-20	34.70	35.37	34.58	35.27	35.07	qfq	16,449,549	575,294,796	1.00%
2023-11-17	35.56	35.56	34.33	34.92	34.73	qfq	17,949,857	625,767,442	-1.83%
2023-11-16	35.39	36.45	35.21	35.57	35.37	qfq	33,005,380	1,184,454,275	1.25%
2023-11-15	35.01	35.28	34.50	35.13	34.93	qfq	17,734,337	619,755,145	0.83%
2023-11-14	34.81	34.98	34.50	34.84	34.65	qfq	16,642,447	577,744,145	-0.60%
2023-11-13	34.22	35.24	34.21	35.05	34.86	qfq	19,599,213	683,163,503	1.77%
2023-11-10	34.36	34.80	34.10	34.44	34.25	qfq	17,790,303	612,605,452	0.26%
2023-11-09	35.70	35.90	34.00	34.35	34.16	qfq	32,522,064	1,128,672,888	-4.53%
2023-11-08	35.78	36.63	35.63	35.98	35.78	qfq	33,481,420	1,206,804,971	0.59%
2023-11-07	36.44	36.44	35.30	35.77	35.57	qfq	41,810,906	1,492,431,172	-3.04%
2023-11-06	37.55	37.55	36.11	36.89	36.69	qfq	57,399,001	2,104,176,289	-3.71%
2023-11-03	35.50	38.31	35.50	38.31	38.10	qfq	40,623,979	1,540,140,539	9.99%
2023-11-02	33.43	36.29	33.05	34.83	34.64	qfq	40,990,447	1,437,742,163	3.05%
2023-11-01	32.93	35.13	32.69	33.80	33.61	qfq	22,674,806	767,394,256	2.21%
2023-10-31	32.72	33.27	32.50	33.07	32.89	qfq	12,956,766	427,802,742	1.01%
2023-10-30	31.92	33.00	31.55	32.74	32.56	qfq	11,069,990	359,059,314	1.90%
2023-10-27	32.48	32.55	31.68	32.13	31.95	qfq	8,817,299	282,758,319	-0.99%
2023-10-26	31.80	32.46	31.39	32.45	32.27	qfq	10,251,571	329,356,060	1.31%
2023-10-25	31.26	32.32	31.18	32.03	31.85	qfq	9,063,226	289,972,579	3.09%
2023-10-24	31.00	31.43	30.15	31.07	30.90	qfq	7,062,045	217,880,616	-0.45%
2023-10-23	31.10	32.01	30.61	31.21	31.04	qfq	8,752,459	274,435,230	0.29%
2023-10-20	31.83	32.42	31.03	31.12	30.95	qfq	7,771,715	245,582,505	-2.20%
2023-10-19	31.60	32.81	31.50	31.82	31.64	qfq	8,228,668	265,647,516	0.22%
2023-10-18	32.02	32.27	31.69	31.75	31.57	qfq	5,283,060	168,582,419	-1.82%
2023-10-17	31.77	32.72	31.44	32.34	32.16	qfq	10,410,791	335,588,769	1.51%
2023-10-16	32.31	32.48	31.60	31.86	31.68	qfq	5,791,983	185,130,244	-1.39%
2023-10-13	32.29	32.97	32.08	32.31	32.13	qfq	7,931,242	257,852,854	-0.43%
2023-10-12	32.08	32.54	31.90	32.45	32.27	qfq	7,062,915	227,808,735	1.12%
2023-10-11	32.18	32.47	31.91	32.09	31.91	qfq	6,708,120	215,931,034	-0.34%
2023-10-10	31.61	32.34	31.47	32.20	32.02	qfq	7,098,523	227,366,767	1.13%
2023-10-09	30.96	32.41	30.96	31.84	31.66	qfq	10,430,688	332,947,807	2.84%
2023-09-28	30.45	31.09	30.42	30.96	30.79	qfq	5,475,054	168,964,390	1.78%
2023-09-27	30.38	30.60	30.24	30.42	30.25	qfq	3,089,272	94,064,718	0.03%
2023-09-26	30.49	30.62	30.30	30.41	30.24	qfq	3,101,230	94,332,608	-0.78%
2023-09-25	30.92	30.97	30.43	30.65	30.48	qfq	3,785,482	116,004,356	-0.49%
2023-09-22	30.30	30.85	30.15	30.80	30.63	qfq	4,722,460	144,407,909	1.65%
2023-09-21	30.11	30.59	30.05	30.30	30.13	qfq	3,530,389	107,171,050	0.26%
2023-09-20	30.47	30.66	30.20	30.22	30.05	qfq	3,789,477	115,004,378	-1.02%
2023-09-19	31.21	31.35	30.45	30.53	30.36	qfq	6,280,084	192,571,984	-2.77%
2023-09-18	31.50	31.78	31.20	31.40	31.23	qfq	4,571,044	143,842,195	-0.82%
2023-09-15	31.95	32.17	31.37	31.66	31.48	qfq	6,108,856	193,584,714	-0.91%
2023-09-14	31.90	32.65	31.70	31.95	31.77	qfq	8,156,917	262,142,314	0.16%
2023-09-13	32.60	32.76	31.66	31.90	31.72	qfq	10,231,828	328,450,462	-2.51%
2023-09-12	33.30	33.30	32.55	32.72	32.54	qfq	9,658,495	317,333,710	-1.74%
2023-09-11	33.73	33.75	32.95	33.30	33.12	qfq	16,200,870	538,635,016	-1.77%
2023-09-08	31.80	34.15	31.70	33.90	33.71	qfq	23,636,607	787,014,298	6.27%
2023-09-07	32.66	32.70	31.89	31.90	31.72	qfq	8,652,354	279,125,357	-2.51%
2023-09-06	31.31	32.88	31.30	32.72	32.54	qfq	15,521,136	503,760,985	3.22%
2023-09-05	32.02	32.47	31.61	31.70	31.52	qfq	9,210,669	294,965,858	-0.16%
2023-09-04	31.11	31.78	30.98	31.75	31.57	qfq	7,299,828	229,904,468	2.02%
2023-09-01	30.93	31.25	30.73	31.12	30.95	qfq	3,920,266	121,412,729	0.65%
2023-08-31	30.81	31.28	30.75	30.92	30.75	qfq	3,897,958	120,836,162	-0.55%
2023-08-30	31.06	31.70	30.99	31.09	30.92	qfq	7,821,282	244,882,595	1.04%
2023-08-29	29.90	30.90	29.80	30.77	30.60	qfq	5,100,731	156,192,914	2.43%
2023-08-28	30.90	31.05	29.96	30.04	29.87	qfq	7,790,617	238,646,701	1.66%
2023-08-25	30.29	30.32	29.38	29.55	29.39	qfq	5,512,750	164,196,213	-2.57%
2023-08-24	30.40	30.67	29.78	30.33	30.16	qfq	4,655,762	140,932,436	-0.23%
2023-08-23	30.86	31.03	30.35	30.40	30.23	qfq	3,904,624	119,561,958	-2.38%
2023-08-22	30.64	31.20	30.37	31.14	30.97	qfq	5,538,713	170,669,060	1.73%
2023-08-21	31.02	32.01	30.56	30.61	30.44	qfq	6,548,125	204,412,055	-2.45%
2023-08-18	32.73	32.88	31.37	31.38	31.21	qfq	8,673,511	278,595,467	-0.98%
2023-08-17	30.87	31.88	30.73	31.69	31.51	qfq	5,678,567	178,680,872	2.69%
2023-08-16	31.55	31.59	30.85	30.86	30.69	qfq	4,946,551	153,674,640	-2.16%
2023-08-15	31.92	31.99	31.23	31.54	31.36	qfq	3,324,385	104,942,861	-1.19%
2023-08-14	31.35	31.95	31.31	31.92	31.74	qfq	3,693,148	116,935,932	0.82%
2023-08-11	32.35	32.44	31.66	31.66	31.48	qfq	4,818,844	154,044,365	-1.98%
2023-08-10	32.23	32.54	32.23	32.30	32.12	qfq	2,226,690	72,075,079	-0.22%
2023-08-09	32.70	32.78	32.30	32.37	32.19	qfq	3,441,172	111,613,217	-1.04%
2023-08-08	33.03	33.05	32.50	32.71	32.53	qfq	3,394,825	110,992,687	-1.00%
2023-08-07	32.94	33.20	32.93	33.04	32.86	qfq	4,588,160	151,569,289	0.33%
2023-08-04	32.50	32.99	32.50	32.93	32.75	qfq	4,998,447	163,952,999	1.17%
2023-08-03	32.68	32.77	32.41	32.55	32.37	qfq	3,579,615	116,626,699	-0.40%
2023-08-02	32.77	33.03	32.55	32.68	32.50	qfq	4,176,366	136,568,572	-0.52%
2023-08-01	33.02	33.16	32.80	32.85	32.67	qfq	4,407,419	145,020,083	-0.99%
2023-07-31	32.55	33.28	32.52	33.18	33.00	qfq	6,178,157	204,119,243	1.47%
2023-07-28	32.30	32.76	32.11	32.70	32.52	qfq	5,563,162	180,878,557	0.74%
2023-07-27	32.66	32.99	32.33	32.46	32.28	qfq	6,248,522	204,396,592	-0.40%
2023-07-26	33.53	33.57	32.13	32.59	32.41	qfq	11,598,029	378,991,743	-3.27%
2023-07-25	33.59	33.70	33.35	33.69	33.50	qfq	6,407,658	214,947,902	1.08%
2023-07-24	33.17	33.56	33.08	33.33	33.14	qfq	4,607,716	153,797,197	0.48%
2023-07-21	33.15	33.41	32.99	33.17	32.99	qfq	5,433,520	180,653,260	-0.03%
2023-07-20	33.77	33.93	33.06	33.18	33.00	qfq	8,423,432	282,022,323	-1.78%
2023-07-19	33.88	34.05	33.52	33.78	33.59	qfq	6,271,699	211,694,319	-0.32%
2023-07-18	34.00	34.27	33.66	33.89	33.70	qfq	8,155,449	277,221,966	-0.53%