SECURITY DETAIL · RAW DATA

科伦药业002422.SZ

ASZSECNYSTOCK

最近收盘价44.912026-07-17

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）30,266,820

成交额（元）1,394,348,544

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 5 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
2026-04-30	2026-05-11	cash_dividend	0.468	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-14	2025-10-21	cash_dividend	0.126	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-09	2025-06-13	cash_dividend	0.503	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-17	2024-10-23	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.8	—	—	—	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	48.57	48.80	44.91	44.91	44.91	qfq	30,266,820	1,394,348,544	-10.00%
2026-07-16	47.50	51.46	46.02	49.90	49.90	qfq	63,695,616	3,107,328,315	1.69%
2026-07-15	47.04	52.72	47.01	49.07	49.07	qfq	83,491,228	4,208,253,233	1.18%
2026-07-14	44.30	48.99	44.03	48.50	48.50	qfq	63,278,464	2,950,537,087	8.26%
2026-07-13	44.57	46.22	44.00	44.80	44.80	qfq	54,449,885	2,453,226,929	1.66%
2026-07-10	41.81	45.65	41.55	44.07	44.07	qfq	52,022,595	2,295,106,180	3.21%
2026-07-09	41.49	44.52	41.22	42.70	42.70	qfq	49,127,489	2,103,515,951	1.72%
2026-07-08	43.88	44.39	41.97	41.98	41.98	qfq	41,933,126	1,801,551,459	-3.74%
2026-07-07	47.32	47.64	43.00	43.61	43.61	qfq	62,637,523	2,796,552,156	-8.63%
2026-07-06	46.00	52.78	45.40	47.73	47.73	qfq	68,096,220	3,356,724,786	-0.52%
2026-07-03	44.00	48.08	42.93	47.98	47.98	qfq	53,657,455	2,417,181,516	7.22%
2026-07-02	41.19	45.68	41.01	44.75	44.75	qfq	56,484,967	2,483,390,545	6.67%
2026-07-01	38.52	42.37	36.92	41.95	41.95	qfq	50,088,901	2,014,403,913	8.90%
2026-06-30	38.85	38.85	37.30	38.52	38.52	qfq	39,927,148	1,522,206,036	-1.63%
2026-06-29	36.10	39.16	35.88	39.16	39.16	qfq	30,482,706	1,173,114,600	10.00%
2026-06-26	37.39	37.92	35.60	35.60	35.60	qfq	15,584,882	567,475,326	-5.14%
2026-06-25	36.99	38.30	36.00	37.53	37.53	qfq	23,125,473	855,861,651	-0.19%
2026-06-24	37.01	39.36	36.98	37.60	37.60	qfq	26,538,331	1,014,928,676	0.78%
2026-06-23	36.22	37.99	36.11	37.31	37.31	qfq	23,605,440	879,275,737	1.80%
2026-06-22	35.78	36.90	35.61	36.65	36.65	qfq	17,885,621	649,515,074	2.03%
2026-06-18	35.43	37.48	34.58	35.92	35.92	qfq	23,207,691	839,146,035	0.84%
2026-06-17	35.99	36.35	35.45	35.62	35.62	qfq	12,380,760	441,994,496	-1.06%
2026-06-16	36.45	36.57	35.75	36.00	36.00	qfq	11,360,922	408,867,359	-1.34%
2026-06-15	37.31	37.31	36.23	36.49	36.49	qfq	16,398,983	599,491,101	-2.20%
2026-06-12	37.89	38.08	36.28	37.31	37.31	qfq	29,593,801	1,098,564,793	-2.02%
2026-06-11	36.69	38.12	36.11	38.08	38.08	qfq	22,144,512	831,867,774	2.75%
2026-06-10	34.67	37.20	34.60	37.06	37.06	qfq	23,643,336	860,961,238	5.89%
2026-06-09	34.12	35.22	33.25	35.00	35.00	qfq	13,469,705	461,659,570	3.31%
2026-06-08	34.50	35.00	33.59	33.88	33.88	qfq	13,494,998	461,101,825	-2.11%
2026-06-05	34.18	35.63	34.18	34.61	34.61	qfq	17,418,086	609,164,723	2.15%
2026-06-04	33.55	34.40	33.46	33.88	33.88	qfq	14,554,474	493,873,260	0.98%
2026-06-03	35.16	35.38	33.47	33.55	33.55	qfq	22,898,005	780,062,069	-4.82%
2026-06-02	36.00	36.50	35.15	35.25	35.25	qfq	17,292,972	615,128,083	-2.65%
2026-06-01	36.91	38.27	36.00	36.21	36.21	qfq	29,292,419	1,081,317,536	-0.44%
2026-05-29	35.03	37.18	34.90	36.37	36.37	qfq	29,833,887	1,085,355,466	3.85%
2026-05-28	35.35	35.86	34.88	35.02	35.02	qfq	17,697,578	624,244,110	-1.85%
2026-05-27	35.02	35.80	34.71	35.68	35.68	qfq	17,403,403	613,214,095	1.28%
2026-05-26	34.36	35.89	34.20	35.23	35.23	qfq	22,820,756	806,726,828	2.53%
2026-05-25	34.70	35.00	33.91	34.36	34.36	qfq	13,876,255	477,322,495	-1.04%
2026-05-22	33.57	35.57	33.57	34.72	34.72	qfq	38,721,778	1,346,309,220	7.19%
2026-05-21	31.93	33.20	31.83	32.39	32.39	qfq	15,376,551	503,221,124	1.35%
2026-05-20	32.78	32.78	31.94	31.96	31.96	qfq	12,132,621	390,783,912	-1.18%
2026-05-19	31.15	33.00	31.15	32.34	32.34	qfq	26,552,101	862,454,241	5.58%
2026-05-18	31.39	31.39	30.30	30.63	30.63	qfq	15,846,429	484,037,373	-2.39%
2026-05-15	31.33	31.88	31.03	31.38	31.38	qfq	10,097,323	317,595,458	-0.03%
2026-05-14	32.32	32.70	31.37	31.39	31.39	qfq	11,688,682	372,403,755	-3.00%
2026-05-13	33.30	33.37	31.83	32.36	32.36	qfq	18,605,951	603,040,373	-3.40%
2026-05-12	33.00	34.50	32.78	33.50	33.50	qfq	18,029,671	604,639,318	0.93%
2026-05-11	33.41	33.41	32.60	33.19	33.19	qfq	16,088,682	531,031,466	-1.34%
2026-05-08	34.01	34.16	33.44	33.64	33.17	qfq	9,327,655	313,861,766	-1.15%
2026-05-07	34.10	34.32	33.60	34.03	33.56	qfq	13,794,116	467,167,821	0.06%
2026-05-06	34.11	34.44	33.50	34.01	33.54	qfq	16,220,480	549,585,065	-1.62%
2026-04-30	34.93	35.15	34.00	34.57	34.09	qfq	17,379,863	603,253,028	1.38%
2026-04-29	32.60	34.78	32.51	34.10	33.63	qfq	25,158,224	859,571,278	4.60%
2026-04-28	33.23	33.95	32.54	32.60	32.15	qfq	13,008,618	430,512,295	-1.93%
2026-04-27	33.85	33.93	33.14	33.24	32.78	qfq	9,854,113	328,260,079	-2.03%
2026-04-24	33.15	34.15	32.80	33.93	33.46	qfq	15,531,541	523,339,595	2.20%
2026-04-23	33.85	34.13	33.06	33.20	32.74	qfq	14,133,601	474,461,456	-1.95%
2026-04-22	33.56	33.96	33.15	33.86	33.39	qfq	15,026,545	504,764,693	0.95%
2026-04-21	33.99	34.44	33.34	33.54	33.07	qfq	14,002,971	472,104,412	-1.24%
2026-04-20	35.11	35.18	33.80	33.96	33.49	qfq	25,718,400	877,659,695	-3.60%
2026-04-17	35.92	36.08	34.30	35.23	34.74	qfq	23,837,399	834,931,402	-1.92%
2026-04-16	35.35	36.15	34.86	35.92	35.42	qfq	20,506,940	731,793,547	0.62%
2026-04-15	34.66	35.79	34.11	35.70	35.20	qfq	33,941,387	1,192,153,995	4.11%
2026-04-14	34.77	34.94	33.80	34.29	33.81	qfq	17,009,816	581,812,826	-1.10%
2026-04-13	33.85	35.03	33.75	34.67	34.19	qfq	19,008,207	656,886,546	1.97%
2026-04-10	34.15	34.25	33.44	34.00	33.53	qfq	25,405,076	860,324,719	-0.38%
2026-04-09	34.45	34.85	33.65	34.13	33.66	qfq	17,820,985	608,228,896	-1.44%
2026-04-08	34.89	35.35	34.02	34.63	34.15	qfq	27,585,148	955,024,976	0.84%
2026-04-07	35.63	35.79	34.03	34.34	33.86	qfq	19,719,454	681,938,665	-3.59%
2026-04-03	35.34	35.98	34.81	35.62	35.12	qfq	27,531,316	971,982,383	-2.01%
2026-04-02	35.86	36.90	35.60	36.35	35.84	qfq	23,437,493	849,470,122	0.44%
2026-04-01	35.00	36.45	34.71	36.19	35.69	qfq	33,300,367	1,193,311,959	4.32%
2026-03-31	34.90	35.37	34.45	34.69	34.21	qfq	18,565,109	647,327,635	-0.09%
2026-03-30	34.70	35.47	34.47	34.72	34.24	qfq	23,119,578	807,380,385	-0.57%
2026-03-27	31.69	35.11	31.60	34.92	34.43	qfq	32,349,811	1,105,354,135	8.75%
2026-03-26	32.99	33.54	31.99	32.11	31.66	qfq	13,244,904	430,918,727	-3.22%
2026-03-25	33.18	33.81	32.73	33.18	32.72	qfq	11,675,052	387,850,629	0.64%
2026-03-24	33.10	33.42	32.48	32.97	32.51	qfq	12,857,013	422,143,319	0.61%
2026-03-23	33.98	34.00	32.28	32.77	32.31	qfq	18,023,261	594,022,707	-4.66%
2026-03-20	33.33	34.75	33.20	34.37	33.89	qfq	21,346,787	733,328,088	2.66%
2026-03-19	33.35	34.06	33.11	33.48	33.01	qfq	14,701,983	493,975,563	0.42%
2026-03-18	32.96	33.62	32.57	33.34	32.88	qfq	13,110,500	435,582,733	0.42%
2026-03-17	32.93	33.50	32.23	33.20	32.74	qfq	19,360,459	641,222,547	1.68%
2026-03-16	32.60	33.45	32.37	32.65	32.20	qfq	12,682,041	416,945,179	0.18%
2026-03-13	32.52	33.30	32.25	32.59	32.14	qfq	7,097,603	232,246,594	-0.79%
2026-03-12	33.18	33.24	32.51	32.85	32.39	qfq	8,164,118	268,033,738	-1.20%
2026-03-11	33.51	33.80	33.00	33.25	32.79	qfq	12,973,202	432,164,919	-1.16%
2026-03-10	32.09	34.07	31.98	33.64	33.17	qfq	24,402,614	815,103,151	5.45%
2026-03-09	32.08	32.48	31.71	31.90	31.46	qfq	14,946,343	479,006,854	-2.39%
2026-03-06	30.16	32.84	30.01	32.68	32.23	qfq	24,360,014	777,976,927	7.93%
2026-03-05	29.53	30.63	29.31	30.28	29.86	qfq	10,491,426	315,534,616	3.63%
2026-03-04	29.31	29.73	29.12	29.22	28.81	qfq	8,281,586	243,081,977	-1.02%
2026-03-03	30.18	30.19	29.33	29.52	29.11	qfq	13,397,479	397,464,397	-2.25%
2026-03-02	30.21	30.45	29.51	30.20	29.78	qfq	15,253,969	456,487,090	-1.11%
2026-02-27	30.49	30.63	30.12	30.54	30.12	qfq	9,251,562	281,079,708	0.20%
2026-02-26	31.19	31.33	30.04	30.48	30.06	qfq	18,338,587	558,146,149	-1.74%
2026-02-25	31.05	31.42	30.92	31.02	30.59	qfq	7,507,388	233,467,926	0.06%
2026-02-24	31.75	32.00	30.86	31.00	30.57	qfq	8,438,710	263,056,348	-1.77%
2026-02-13	31.86	32.45	31.50	31.56	31.12	qfq	7,564,881	241,594,787	-0.63%
2026-02-12	32.00	32.20	31.41	31.76	31.32	qfq	9,524,136	301,754,003	-0.90%
2026-02-11	31.91	32.47	31.86	32.05	31.60	qfq	6,404,400	205,377,545	0.03%
2026-02-10	31.91	32.85	31.67	32.04	31.59	qfq	12,197,530	394,601,856	0.41%
2026-02-09	32.21	32.50	31.77	31.91	31.47	qfq	9,090,942	290,635,093	-0.90%
2026-02-06	31.41	32.98	31.38	32.20	31.75	qfq	15,324,238	495,172,276	2.29%
2026-02-05	30.98	31.70	30.72	31.48	31.04	qfq	9,820,649	308,054,699	1.22%
2026-02-04	30.36	31.17	30.16	31.10	30.67	qfq	9,160,999	281,605,630	2.30%
2026-02-03	30.36	30.48	30.01	30.40	29.98	qfq	7,772,718	235,323,103	0.86%
2026-02-02	30.86	31.30	30.10	30.14	29.72	qfq	8,811,782	269,595,066	-2.62%
2026-01-30	31.33	31.99	30.81	30.95	30.52	qfq	9,930,514	310,052,134	-1.24%
2026-01-29	31.06	31.58	30.84	31.34	30.90	qfq	12,778,622	398,806,461	0.51%
2026-01-28	31.36	31.64	31.11	31.18	30.75	qfq	12,230,467	383,542,428	-0.73%
2026-01-27	32.12	32.15	31.26	31.41	30.97	qfq	14,059,739	443,718,023	-2.15%
2026-01-26	32.19	32.69	30.89	32.10	31.65	qfq	24,214,956	768,239,273	-0.28%
2026-01-23	31.80	32.67	31.55	32.19	31.74	qfq	14,776,224	476,630,898	1.23%
2026-01-22	32.32	32.95	31.50	31.80	31.36	qfq	13,861,823	444,224,803	-1.40%
2026-01-21	32.60	32.66	32.17	32.25	31.80	qfq	11,350,461	367,282,094	-1.23%
2026-01-20	32.50	32.98	32.28	32.65	32.20	qfq	10,499,800	342,185,928	0.40%
2026-01-19	32.05	32.83	32.00	32.52	32.07	qfq	12,759,152	414,630,950	1.56%
2026-01-16	32.71	32.90	31.80	32.02	31.57	qfq	13,883,852	445,742,202	-2.08%
2026-01-15	33.19	33.40	32.56	32.70	32.25	qfq	15,391,116	506,336,258	-1.48%
2026-01-14	33.91	34.11	32.97	33.19	32.73	qfq	18,005,547	604,090,008	-2.18%
2026-01-13	33.95	34.29	33.32	33.93	33.46	qfq	15,369,891	520,940,865	-0.06%
2026-01-12	33.84	34.06	32.79	33.95	33.48	qfq	26,265,993	875,822,493	0.33%
2026-01-09	33.15	33.92	32.95	33.84	33.37	qfq	17,202,505	575,127,330	1.17%
2026-01-08	31.61	33.67	31.52	33.45	32.98	qfq	31,591,199	1,043,556,828	6.19%
2026-01-07	30.65	31.68	30.61	31.50	31.06	qfq	18,234,734	571,878,545	2.94%
2026-01-06	30.43	30.75	29.94	30.60	30.17	qfq	16,301,811	495,741,867	1.39%
2026-01-05	29.40	30.60	29.07	30.18	29.76	qfq	26,452,152	796,706,640	2.83%
2025-12-31	28.71	29.45	28.62	29.35	28.94	qfq	16,615,176	483,595,423	1.80%
2025-12-30	28.82	28.96	28.14	28.83	28.43	qfq	24,810,512	709,766,193	-0.48%
2025-12-29	29.29	29.37	28.70	28.97	28.57	qfq	22,740,742	657,941,374	-1.06%
2025-12-26	30.48	30.57	28.99	29.28	28.87	qfq	31,566,606	933,743,087	-3.94%
2025-12-25	30.71	30.93	30.35	30.48	30.06	qfq	11,236,256	342,757,339	-0.59%
2025-12-24	31.01	31.17	30.52	30.66	30.23	qfq	9,444,265	290,404,479	-1.10%
2025-12-23	31.44	32.00	30.94	31.00	30.57	qfq	12,790,306	401,884,552	-1.49%
2025-12-22	31.66	32.16	31.41	31.47	31.03	qfq	8,397,569	266,818,151	-0.69%
2025-12-19	30.99	31.90	30.93	31.69	31.25	qfq	9,903,577	312,782,644	2.16%
2025-12-18	31.10	31.29	30.87	31.02	30.59	qfq	5,936,699	184,565,074	-0.42%
2025-12-17	30.76	31.28	30.52	31.15	30.72	qfq	8,868,674	274,886,393	1.86%
2025-12-16	31.00	31.09	30.58	30.58	30.15	qfq	6,129,229	188,476,846	-1.58%
2025-12-15	31.02	31.29	30.90	31.07	30.64	qfq	8,879,852	276,486,946	-0.26%
2025-12-12	32.00	32.10	30.99	31.15	30.72	qfq	25,685,510	803,510,720	-2.63%
2025-12-11	32.52	32.66	31.80	31.99	31.55	qfq	13,306,748	426,668,571	-1.60%
2025-12-10	32.39	32.71	31.61	32.51	32.06	qfq	12,263,500	394,339,703	0.18%
2025-12-09	32.91	33.46	32.22	32.45	32.00	qfq	12,071,790	393,726,640	-1.67%
2025-12-08	33.87	33.95	32.93	33.00	32.54	qfq	10,460,804	347,650,592	-2.16%
2025-12-05	34.29	34.35	33.24	33.73	33.26	qfq	8,016,810	269,013,796	-1.09%
2025-12-04	34.03	34.69	33.96	34.10	33.63	qfq	9,394,788	321,807,936	0.29%
2025-12-03	34.09	34.52	33.90	34.00	33.53	qfq	5,855,700	200,048,800	-0.03%
2025-12-02	34.39	34.40	33.95	34.01	33.54	qfq	4,390,845	149,531,357	-1.13%
2025-12-01	34.42	34.57	33.93	34.40	33.92	qfq	6,767,058	232,161,659	-0.06%
2025-11-28	34.47	34.71	34.10	34.42	33.94	qfq	5,132,072	176,407,838	-0.12%
2025-11-27	34.60	34.70	34.10	34.46	33.98	qfq	6,623,583	227,945,708	-0.38%
2025-11-26	33.41	34.89	33.37	34.59	34.11	qfq	13,342,702	461,574,535	3.72%
2025-11-25	33.28	33.92	33.00	33.35	32.89	qfq	7,783,312	261,718,158	0.21%
2025-11-24	32.20	33.38	32.11	33.28	32.82	qfq	11,858,154	390,694,484	4.00%
2025-11-21	32.80	33.15	31.92	32.00	31.55	qfq	8,023,463	258,736,008	-2.62%
2025-11-20	33.51	33.58	32.79	32.86	32.40	qfq	9,006,407	297,579,813	-1.62%
2025-11-19	33.80	33.89	33.30	33.40	32.94	qfq	4,697,637	157,347,602	-1.68%
2025-11-18	33.31	34.11	33.15	33.97	33.50	qfq	8,267,500	279,997,947	1.83%
2025-11-17	34.43	34.52	33.06	33.36	32.90	qfq	11,260,842	377,064,460	-3.61%
2025-11-14	34.35	35.08	34.31	34.61	34.13	qfq	11,310,664	393,401,556	0.06%
2025-11-13	33.28	34.98	33.14	34.59	34.11	qfq	19,021,672	651,543,093	4.41%
2025-11-12	32.43	33.50	32.33	33.13	32.67	qfq	15,334,464	508,791,025	2.47%
2025-11-11	32.95	33.01	32.11	32.33	31.88	qfq	9,616,254	312,281,986	-1.79%
2025-11-10	32.41	32.99	31.82	32.92	32.46	qfq	11,905,283	386,982,466	1.67%
2025-11-07	33.28	33.46	32.31	32.38	31.93	qfq	13,746,439	450,753,288	-2.91%
2025-11-06	33.36	33.68	33.14	33.35	32.89	qfq	10,149,209	337,756,524	-1.10%
2025-11-05	33.63	34.04	33.27	33.72	33.25	qfq	11,063,423	371,582,732	-0.71%
2025-11-04	34.80	34.80	33.80	33.96	33.49	qfq	9,022,056	306,986,141	-2.41%
2025-11-03	34.88	35.10	34.21	34.80	34.32	qfq	15,345,311	531,110,614	-0.57%
2025-10-31	33.30	35.20	32.87	35.00	34.51	qfq	23,190,478	797,752,866	2.19%
2025-10-30	34.55	34.67	34.01	34.25	33.77	qfq	11,290,373	387,549,332	-1.21%
2025-10-29	34.66	34.79	33.93	34.67	34.19	qfq	11,255,258	386,725,567	-0.52%
2025-10-28	34.51	34.98	34.33	34.85	34.37	qfq	9,324,657	322,641,821	0.40%
2025-10-27	34.90	34.97	34.50	34.71	34.23	qfq	10,241,572	355,137,811	0.20%
2025-10-24	34.82	34.94	34.50	34.64	34.16	qfq	6,112,146	211,837,585	-0.46%
2025-10-23	35.80	35.88	34.49	34.80	34.32	qfq	10,386,870	362,022,136	-3.04%
2025-10-22	36.06	36.65	35.76	35.89	35.39	qfq	7,049,583	255,105,054	-0.44%
2025-10-21	36.50	36.56	35.67	36.05	35.55	qfq	10,814,304	389,985,544	-1.15%
2025-10-20	35.39	36.69	35.20	36.47	35.84	qfq	18,861,894	681,439,596	4.56%
2025-10-17	35.12	35.51	34.68	34.88	34.28	qfq	10,853,295	381,109,342	0.00%
2025-10-16	34.80	35.31	34.46	34.88	34.28	qfq	9,951,246	347,862,083	0.23%
2025-10-15	34.02	34.95	33.80	34.80	34.20	qfq	12,016,504	416,403,358	2.32%
2025-10-14	35.08	35.18	33.61	34.01	33.42	qfq	15,273,790	521,601,539	-2.10%
2025-10-13	35.06	35.80	34.69	34.74	34.14	qfq	13,756,246	481,950,047	-1.86%
2025-10-10	36.00	36.34	35.22	35.40	34.79	qfq	15,554,137	555,816,748	-1.83%
2025-10-09	37.31	38.00	36.00	36.06	35.44	qfq	17,680,908	646,009,113	-1.82%
2025-09-30	36.35	37.40	35.82	36.73	36.09	qfq	19,266,064	703,156,058	1.05%
2025-09-29	36.77	36.87	35.63	36.35	35.72	qfq	13,728,821	495,938,769	-1.49%
2025-09-26	37.30	37.44	36.41	36.90	36.26	qfq	14,511,677	534,341,962	-1.84%
2025-09-25	38.14	38.29	37.31	37.59	36.94	qfq	10,300,000	388,704,749	-1.08%
2025-09-24	36.74	38.60	36.62	38.00	37.34	qfq	18,815,628	714,996,224	2.84%
2025-09-23	37.20	37.47	36.10	36.95	36.31	qfq	11,673,104	427,369,727	-0.91%
2025-09-22	36.98	38.50	36.97	37.29	36.64	qfq	14,226,971	536,761,802	2.39%
2025-09-19	37.85	37.85	36.42	36.42	35.79	qfq	14,589,008	538,449,433	-3.85%
2025-09-18	37.12	38.56	36.77	37.88	37.22	qfq	18,834,653	712,054,707	2.54%
2025-09-17	36.87	37.23	36.56	36.94	36.30	qfq	8,970,984	330,841,570	0.19%
2025-09-16	37.55	37.96	36.67	36.87	36.23	qfq	10,529,772	388,643,182	-1.81%
2025-09-15	37.28	38.44	37.13	37.55	36.90	qfq	15,287,018	578,272,870	0.75%
2025-09-12	37.14	37.78	36.85	37.27	36.63	qfq	14,840,205	552,678,365	0.35%
2025-09-11	36.00	37.30	34.87	37.14	36.50	qfq	29,637,039	1,075,742,490	-1.95%
2025-09-10	39.10	39.50	37.59	37.88	37.22	qfq	19,967,403	761,061,880	-3.24%
2025-09-09	39.90	40.69	38.88	39.15	38.47	qfq	13,694,251	543,783,927	-2.13%
2025-09-08	40.30	40.77	39.29	40.00	39.31	qfq	17,336,881	692,169,797	-0.87%
2025-09-05	39.00	40.45	38.10	40.35	39.65	qfq	19,219,735	758,446,242	3.41%
2025-09-04	40.74	41.00	38.41	39.02	38.34	qfq	22,961,067	905,893,426	-4.13%
2025-09-03	40.19	41.49	39.81	40.70	40.00	qfq	23,885,933	973,740,746	1.90%
2025-09-02	40.11	41.72	39.71	39.94	39.25	qfq	34,035,775	1,382,154,457	-0.42%
2025-09-01	36.70	40.11	36.40	40.11	39.42	qfq	40,657,400	1,574,327,684	10.01%
2025-08-29	35.99	36.93	35.27	36.46	35.83	qfq	28,026,930	1,017,091,270	-0.08%
2025-08-28	36.86	37.05	35.76	36.49	35.86	qfq	19,223,686	698,804,713	-1.11%
2025-08-27	38.32	38.88	36.85	36.90	36.26	qfq	18,917,288	712,019,998	-3.40%
2025-08-26	38.85	39.21	38.18	38.20	37.54	qfq	12,488,386	481,404,712	-2.28%
2025-08-25	37.59	39.20	37.58	39.09	38.41	qfq	22,094,748	851,090,519	4.02%
2025-08-22	37.76	37.90	37.15	37.58	36.93	qfq	13,283,960	497,514,718	-0.48%
2025-08-21	37.36	38.18	37.03	37.76	37.11	qfq	13,915,164	522,390,197	1.18%
2025-08-20	37.49	37.85	36.30	37.32	36.67	qfq	17,013,218	631,626,937	-0.96%
2025-08-19	37.06	38.70	36.81	37.68	37.03	qfq	24,819,214	944,921,759	1.67%
2025-08-18	36.38	37.10	36.31	37.06	36.42	qfq	15,337,714	563,140,107	1.84%
2025-08-15	36.13	36.88	35.86	36.39	35.76	qfq	11,146,683	406,160,389	0.50%
2025-08-14	37.06	37.06	36.21	36.21	35.58	qfq	12,738,761	465,559,186	-2.00%
2025-08-13	36.43	37.15	36.20	36.95	36.31	qfq	16,147,187	593,562,576	1.46%
2025-08-12	37.05	37.38	36.07	36.42	35.79	qfq	12,894,781	469,816,878	-1.73%
2025-08-11	36.60	37.46	36.35	37.06	36.42	qfq	9,520,314	352,365,928	1.23%
2025-08-08	36.86	37.15	36.14	36.61	35.98	qfq	10,562,990	384,829,909	-0.65%
2025-08-07	37.41	38.15	36.66	36.85	36.21	qfq	13,127,801	490,495,032	-1.92%
2025-08-06	37.72	38.36	37.08	37.57	36.92	qfq	11,117,549	418,916,650	0.05%
2025-08-05	36.63	37.80	36.53	37.55	36.90	qfq	11,896,712	442,410,159	2.74%
2025-08-04	37.02	37.13	36.01	36.55	35.92	qfq	12,205,954	444,740,864	-1.67%
2025-08-01	37.63	38.36	37.03	37.17	36.53	qfq	12,869,200	484,235,958	-1.61%
2025-07-31	38.01	38.44	37.40	37.78	37.13	qfq	17,712,317	670,490,253	-1.10%
2025-07-30	36.30	38.88	35.33	38.20	37.54	qfq	37,182,392	1,398,223,239	4.95%
2025-07-29	35.29	36.81	35.10	36.40	35.77	qfq	22,640,231	818,512,722	3.38%
2025-07-28	35.29	35.90	34.90	35.21	34.60	qfq	14,578,676	514,487,746	0.11%
2025-07-25	34.64	35.48	34.51	35.17	34.56	qfq	16,085,718	564,610,914	0.89%
2025-07-24	34.58	34.98	34.03	34.86	34.26	qfq	15,674,863	540,995,733	0.78%
2025-07-23	35.20	35.29	34.45	34.59	33.99	qfq	14,417,719	500,801,418	-2.15%
2025-07-22	34.89	35.95	34.40	35.35	34.74	qfq	17,094,061	605,531,323	0.97%
2025-07-21	35.18	35.18	34.20	35.01	34.40	qfq	17,449,758	605,299,584	-1.30%
2025-07-18	34.88	35.62	34.55	35.47	34.86	qfq	20,379,965	715,356,952	1.37%
2025-07-17	33.52	35.33	33.41	34.99	34.38	qfq	35,360,135	1,229,302,887	4.39%
2025-07-16	33.88	34.13	33.20	33.52	32.94	qfq	14,675,276	492,411,438	-0.95%
2025-07-15	32.90	33.98	32.80	33.84	33.25	qfq	23,574,257	788,151,748	3.01%
2025-07-14	33.17	33.19	32.74	32.85	32.28	qfq	18,755,453	617,587,606	-1.11%
2025-07-11	33.14	33.65	33.00	33.22	32.65	qfq	22,720,068	756,121,405	0.00%
2025-07-10	33.41	33.48	32.90	33.22	32.65	qfq	14,778,153	490,417,899	-0.66%
2025-07-09	33.30	33.73	33.05	33.44	32.86	qfq	17,128,260	573,202,059	0.12%
2025-07-08	34.49	34.69	33.15	33.40	32.82	qfq	30,432,444	1,021,877,707	-3.13%
2025-07-07	36.22	36.48	34.39	34.48	33.88	qfq	21,033,282	735,841,445	-5.14%
2025-07-04	36.90	37.10	36.21	36.35	35.72	qfq	9,997,152	365,853,672	-2.18%
2025-07-03	35.45	37.45	35.20	37.16	36.52	qfq	17,825,581	645,835,474	4.65%
2025-07-02	36.43	36.45	35.14	35.51	34.90	qfq	11,300,906	402,546,001	-2.66%
2025-07-01	35.90	36.50	35.57	36.48	35.85	qfq	9,557,910	346,080,810	1.56%
2025-06-30	35.72	36.17	35.25	35.92	35.30	qfq	8,058,601	288,228,404	0.28%
2025-06-27	35.00	36.08	34.90	35.82	35.20	qfq	15,360,867	548,816,758	2.40%
2025-06-26	34.64	35.16	34.18	34.98	34.37	qfq	11,565,400	402,167,922	0.37%
2025-06-25	35.08	35.52	34.35	34.85	34.25	qfq	15,703,230	546,135,702	-0.57%
2025-06-24	34.60	35.45	34.35	35.05	34.44	qfq	16,259,350	568,821,211	1.30%
2025-06-23	33.86	34.85	33.44	34.60	34.00	qfq	16,938,864	579,666,245	1.79%
2025-06-20	34.64	34.80	33.88	33.99	33.40	qfq	14,896,443	508,415,593	-1.88%
2025-06-19	35.13	35.59	34.51	34.64	34.04	qfq	12,587,168	439,522,339	-1.37%
2025-06-18	34.94	35.52	34.85	35.12	34.51	qfq	10,377,760	364,216,993	-0.09%
2025-06-17	36.30	36.50	35.01	35.15	34.54	qfq	17,859,914	634,365,074	-2.31%
2025-06-16	36.60	36.75	35.84	35.98	35.36	qfq	21,607,465	781,218,644	-2.18%
2025-06-13	38.70	38.76	36.68	36.78	36.14	qfq	29,207,089	1,087,569,103	-6.22%
2025-06-12	37.81	39.79	37.79	39.22	38.05	qfq	20,704,859	804,143,696	3.24%
2025-06-11	38.80	39.26	37.78	37.99	36.86	qfq	16,538,782	633,399,227	-2.34%
2025-06-10	38.42	39.13	38.11	38.90	37.74	qfq	16,532,099	639,519,433	1.28%
2025-06-09	37.52	40.00	37.29	38.41	37.26	qfq	21,817,810	845,619,847	2.51%
2025-06-06	37.42	37.95	37.20	37.47	36.35	qfq	12,559,653	470,447,478	-0.74%
2025-06-05	39.54	39.61	37.57	37.75	36.62	qfq	18,650,502	714,212,568	-4.96%
2025-06-04	38.20	40.73	37.83	39.72	38.53	qfq	20,000,856	792,665,698	3.98%
2025-06-03	37.79	38.78	37.38	38.20	37.06	qfq	14,145,324	538,715,477	-0.93%
2025-05-30	37.75	38.99	37.73	38.56	37.41	qfq	17,484,918	673,652,498	1.61%
2025-05-29	37.09	38.64	36.51	37.95	36.82	qfq	21,840,300	823,359,102	2.57%
2025-05-28	37.16	37.46	36.64	37.00	35.90	qfq	11,386,047	421,404,314	-0.62%
2025-05-27	37.40	38.06	37.01	37.23	36.12	qfq	16,982,625	634,237,826	-0.45%
2025-05-26	39.35	39.49	37.20	37.40	36.28	qfq	21,182,516	799,158,140	-4.96%
2025-05-23	38.00	40.80	38.00	39.35	38.18	qfq	24,408,306	968,184,784	3.36%
2025-05-22	37.80	38.97	37.01	38.07	36.93	qfq	18,562,887	704,924,794	0.50%
2025-05-21	36.55	39.77	36.40	37.88	36.75	qfq	29,288,289	1,115,529,523	2.66%
2025-05-20	34.96	37.10	34.96	36.90	35.80	qfq	26,316,575	964,012,344	5.55%
2025-05-19	34.30	35.19	33.70	34.96	33.92	qfq	17,272,277	595,591,580	-0.17%
2025-05-16	35.00	35.07	33.10	35.02	33.97	qfq	25,564,760	875,461,756	0.34%
2025-05-15	34.00	35.76	33.72	34.90	33.86	qfq	25,179,924	880,652,933	2.98%
2025-05-14	33.55	34.45	33.25	33.89	32.88	qfq	11,609,338	393,587,228	0.09%
2025-05-13	33.62	34.19	33.50	33.86	32.85	qfq	16,125,600	545,039,509	1.68%
2025-05-12	34.00	34.00	32.52	33.30	32.31	qfq	24,206,177	796,951,847	-2.46%
2025-05-09	34.05	34.77	34.02	34.14	33.12	qfq	11,846,094	406,306,006	0.35%
2025-05-08	34.55	34.65	33.97	34.02	33.00	qfq	13,477,017	460,893,219	-1.82%
2025-05-07	35.91	36.09	34.35	34.65	33.62	qfq	17,361,835	606,682,021	-3.08%
2025-05-06	36.29	36.46	35.45	35.75	34.68	qfq	24,274,986	871,901,225	-1.27%
2025-04-30	31.94	36.21	31.81	36.21	35.13	qfq	41,984,799	1,445,712,889	9.99%
2025-04-29	32.76	33.38	32.25	32.92	31.94	qfq	12,853,218	422,521,920	-0.60%
2025-04-28	32.93	33.40	32.65	33.12	32.13	qfq	13,767,094	456,126,547	-0.06%
2025-04-25	35.43	35.55	32.81	33.14	32.15	qfq	31,514,277	1,057,957,031	-6.60%
2025-04-24	34.40	35.52	34.30	35.48	34.42	qfq	15,138,792	530,463,216	1.90%
2025-04-23	35.51	35.85	34.71	34.82	33.78	qfq	15,605,220	546,745,397	-2.49%
2025-04-22	35.29	36.15	35.01	35.71	34.64	qfq	14,657,819	523,769,876	1.10%
2025-04-21	33.57	35.50	33.28	35.32	34.27	qfq	16,958,140	589,235,768	4.10%
2025-04-18	34.17	34.73	33.70	33.93	32.92	qfq	8,437,592	287,138,407	-0.73%
2025-04-17	34.35	34.63	33.97	34.18	33.16	qfq	12,576,071	430,342,108	-1.30%
2025-04-16	34.56	35.35	34.00	34.63	33.60	qfq	12,590,346	435,785,915	-0.63%
2025-04-15	35.11	35.59	34.55	34.85	33.81	qfq	13,549,005	471,480,519	-0.99%
2025-04-14	35.51	36.32	35.11	35.20	34.15	qfq	21,561,845	769,640,598	-1.35%
2025-04-11	33.97	35.88	33.94	35.68	34.62	qfq	22,137,758	773,876,859	3.27%
2025-04-10	33.46	35.25	33.46	34.55	33.52	qfq	25,519,818	881,508,433	3.75%
2025-04-09	33.00	34.15	30.86	33.30	32.31	qfq	43,260,166	1,393,284,906	-2.89%
2025-04-08	34.44	34.64	33.20	34.29	33.27	qfq	30,450,545	1,037,093,911	-0.35%
2025-04-07	34.98	35.70	33.16	34.41	33.38	qfq	40,905,127	1,411,412,281	-6.60%
2025-04-03	36.99	37.10	36.00	36.84	35.74	qfq	24,861,441	907,831,663	-0.43%
2025-04-02	36.00	38.08	35.51	37.00	35.90	qfq	46,363,938	1,698,329,422	4.37%
2025-04-01	32.42	35.45	32.04	35.45	34.39	qfq	40,456,371	1,393,974,141	9.99%
2025-03-31	32.49	32.98	31.92	32.23	31.27	qfq	14,774,778	477,633,134	-0.74%
2025-03-28	31.67	33.07	31.61	32.47	31.50	qfq	25,979,821	849,492,714	2.46%
2025-03-27	30.61	31.98	30.36	31.69	30.74	qfq	19,587,595	614,195,940	3.56%
2025-03-26	30.96	31.45	30.35	30.60	29.69	qfq	13,319,346	408,448,051	-1.23%
2025-03-25	31.29	31.55	30.88	30.98	30.06	qfq	10,017,435	312,338,775	-0.99%
2025-03-24	31.49	31.85	31.13	31.29	30.36	qfq	11,494,171	361,717,533	-0.92%
2025-03-21	31.25	31.65	30.80	31.58	30.64	qfq	15,455,294	482,345,687	0.96%
2025-03-20	31.90	32.05	31.21	31.28	30.35	qfq	10,086,272	318,152,976	-1.17%
2025-03-19	31.24	32.40	31.13	31.65	30.71	qfq	15,145,293	481,799,932	1.31%
2025-03-18	31.19	31.61	30.89	31.24	30.31	qfq	9,146,599	286,759,262	0.45%
2025-03-17	31.52	31.66	30.92	31.10	30.17	qfq	10,288,516	320,516,085	-1.55%
2025-03-14	31.45	31.75	31.02	31.59	30.65	qfq	11,694,118	368,344,367	0.25%
2025-03-13	30.99	31.51	30.92	31.51	30.57	qfq	11,872,757	371,593,678	1.97%
2025-03-12	32.46	32.46	30.83	30.90	29.98	qfq	19,884,508	624,355,635	-4.57%
2025-03-11	31.27	32.46	31.03	32.38	31.41	qfq	22,693,532	723,992,293	3.42%
2025-03-10	31.00	31.41	30.88	31.31	30.38	qfq	12,546,900	391,181,936	1.03%
2025-03-07	30.85	31.45	30.56	30.99	30.07	qfq	16,375,004	508,633,141	0.13%
2025-03-06	31.17	31.58	30.70	30.95	30.03	qfq	19,888,219	617,336,210	-0.93%
2025-03-05	31.31	31.95	30.86	31.24	30.31	qfq	21,326,628	669,319,574	-0.57%
2025-03-04	31.00	31.71	30.42	31.42	30.48	qfq	19,128,080	595,091,622	1.16%
2025-03-03	29.65	31.31	29.54	31.06	30.13	qfq	33,071,703	1,018,395,467	5.29%
2025-02-28	30.41	30.46	29.43	29.50	28.62	qfq	19,131,700	570,734,378	-3.25%
2025-02-27	29.02	30.54	28.90	30.49	29.58	qfq	38,775,524	1,160,133,479	4.78%
2025-02-26	28.20	29.24	27.83	29.10	28.23	qfq	26,147,553	745,144,727	3.56%
2025-02-25	28.30	28.42	27.91	28.10	27.26	qfq	11,282,727	317,357,410	-1.20%
2025-02-24	28.65	28.83	28.21	28.44	27.59	qfq	18,006,047	513,778,198	-0.11%
2025-02-21	27.21	28.50	27.19	28.47	27.62	qfq	40,432,809	1,132,874,648	4.71%
2025-02-20	26.88	27.45	26.72	27.19	26.38	qfq	19,560,223	531,908,006	1.27%
2025-02-19	27.20	27.31	26.72	26.85	26.05	qfq	25,646,485	691,376,453	-1.94%
2025-02-18	27.33	27.95	27.00	27.38	26.56	qfq	21,392,334	587,882,538	0.11%
2025-02-17	27.88	27.90	27.16	27.35	26.53	qfq	20,187,333	552,870,860	-1.44%
2025-02-14	27.53	27.94	27.47	27.75	26.92	qfq	14,562,954	404,343,743	1.13%
2025-02-13	27.39	27.84	27.36	27.44	26.62	qfq	12,659,690	349,082,127	0.15%
2025-02-12	27.59	27.73	27.16	27.40	26.58	qfq	15,758,661	431,117,693	-1.26%
2025-02-11	28.40	28.50	27.58	27.75	26.92	qfq	17,615,306	490,326,902	-2.29%
2025-02-10	27.86	28.49	27.73	28.40	27.55	qfq	14,719,642	414,809,423	1.94%
2025-02-07	27.62	28.20	27.42	27.86	27.03	qfq	14,447,857	402,906,062	0.40%
2025-02-06	27.58	27.78	27.28	27.75	26.92	qfq	10,699,379	295,216,208	0.76%
2025-02-05	28.31	28.35	27.42	27.54	26.72	qfq	12,696,045	350,557,168	-2.10%
2025-01-27	28.16	28.66	28.04	28.13	27.29	qfq	11,859,030	335,376,247	-0.04%
2025-01-24	28.11	28.53	27.98	28.14	27.30	qfq	9,794,076	276,717,779	0.04%
2025-01-23	28.55	28.69	28.10	28.13	27.29	qfq	8,863,608	251,697,745	-1.02%
2025-01-22	28.28	28.72	28.10	28.42	27.57	qfq	9,059,508	257,731,813	0.21%
2025-01-21	28.70	28.92	27.96	28.36	27.51	qfq	14,259,267	403,214,361	-1.05%
2025-01-20	27.79	28.90	27.60	28.66	27.80	qfq	20,893,805	596,524,594	4.33%
2025-01-17	27.40	27.82	27.26	27.47	26.65	qfq	9,745,900	268,164,491	-0.33%
2025-01-16	27.75	27.94	27.35	27.56	26.74	qfq	11,111,999	306,845,499	-0.51%
2025-01-15	28.21	28.27	27.64	27.70	26.87	qfq	10,825,100	301,829,188	-2.09%
2025-01-14	27.80	28.33	27.68	28.29	27.45	qfq	15,971,735	448,818,944	1.54%
2025-01-13	27.40	27.87	27.25	27.86	27.03	qfq	12,224,814	337,754,073	1.68%
2025-01-10	27.60	27.73	27.20	27.40	26.58	qfq	9,395,734	258,579,585	-0.83%
2025-01-09	27.35	28.19	27.24	27.63	26.81	qfq	14,075,629	390,353,705	0.73%
2025-01-08	27.88	27.93	27.10	27.43	26.61	qfq	17,059,640	469,168,259	-1.61%
2025-01-07	28.90	28.94	27.51	27.88	27.05	qfq	26,341,695	738,321,528	-3.53%
2025-01-06	29.44	29.53	28.76	28.90	28.04	qfq	14,406,921	418,703,961	-1.06%
2025-01-03	29.48	29.75	29.11	29.21	28.34	qfq	12,722,925	374,467,968	-0.92%
2025-01-02	30.00	30.06	29.15	29.48	28.60	qfq	20,605,765	608,372,183	-1.50%
2024-12-31	30.34	30.41	29.84	29.93	29.04	qfq	12,883,328	386,193,433	-1.29%
2024-12-30	30.60	30.95	30.22	30.32	29.42	qfq	12,281,846	375,765,227	-0.85%
2024-12-27	30.48	30.82	30.35	30.58	29.67	qfq	15,244,744	466,263,749	0.33%
2024-12-26	30.71	30.79	30.36	30.48	29.57	qfq	10,507,593	320,846,237	-1.14%
2024-12-25	30.35	31.01	30.13	30.83	29.91	qfq	20,812,034	637,943,378	1.72%
2024-12-24	30.24	30.41	30.08	30.31	29.41	qfq	10,319,189	312,287,078	0.23%
2024-12-23	30.44	30.67	30.20	30.24	29.34	qfq	14,112,425	429,411,243	-0.62%
2024-12-20	30.60	31.00	30.32	30.43	29.52	qfq	14,318,260	437,727,827	-0.26%
2024-12-19	30.48	30.56	30.27	30.51	29.60	qfq	12,191,059	370,588,833	-0.46%
2024-12-18	31.03	31.18	30.56	30.65	29.74	qfq	17,783,084	548,111,955	-1.13%
2024-12-17	31.40	31.57	30.91	31.00	30.07	qfq	19,448,751	606,948,260	-1.74%
2024-12-16	31.70	32.27	30.69	31.55	30.61	qfq	39,221,635	1,227,009,222	-0.47%
2024-12-13	32.16	32.72	31.56	31.70	30.75	qfq	97,954,200	3,139,004,576	-1.89%
2024-12-12	32.58	32.80	31.57	32.31	31.35	qfq	44,426,699	1,433,067,049	-1.10%
2024-12-11	33.33	33.47	32.60	32.67	31.69	qfq	22,671,655	747,197,052	-2.10%
2024-12-10	34.75	34.75	33.25	33.37	32.37	qfq	29,649,557	1,001,919,610	-2.65%
2024-12-09	34.27	34.46	33.65	34.28	33.26	qfq	13,726,813	468,896,393	1.21%
2024-12-06	33.67	34.21	33.57	33.87	32.86	qfq	11,736,155	398,349,079	0.77%
2024-12-05	33.90	33.90	32.90	33.61	32.61	qfq	16,145,411	539,136,395	-0.91%
2024-12-04	34.50	34.57	33.60	33.92	32.91	qfq	19,417,295	661,421,555	-1.65%
2024-12-03	34.31	34.50	33.94	34.49	33.46	qfq	16,761,901	574,632,156	0.52%
2024-12-02	33.38	34.50	33.13	34.31	33.29	qfq	31,685,527	1,073,187,344	4.86%
2024-11-29	32.42	32.85	32.11	32.72	31.74	qfq	16,719,879	544,549,864	1.65%
2024-11-28	32.67	33.34	32.08	32.19	31.23	qfq	14,636,068	477,358,504	-1.44%
2024-11-27	30.92	32.80	30.83	32.66	31.69	qfq	23,799,014	764,922,996	5.19%
2024-11-26	30.71	31.57	30.57	31.05	30.12	qfq	12,344,442	385,536,872	1.77%
2024-11-25	30.60	31.04	30.41	30.51	29.60	qfq	10,602,695	324,452,204	0.07%
2024-11-22	31.50	31.80	30.38	30.49	29.58	qfq	12,541,159	388,214,172	-3.57%
2024-11-21	31.60	32.37	31.44	31.62	30.68	qfq	14,522,265	462,312,112	-0.69%
2024-11-20	29.85	31.88	29.40	31.84	30.89	qfq	41,460,709	1,287,932,359	6.35%
2024-11-19	30.00	30.27	29.67	29.94	29.05	qfq	17,812,705	532,320,938	0.30%
2024-11-18	31.13	31.63	29.60	29.85	28.96	qfq	30,198,713	918,121,310	-4.14%
2024-11-15	30.65	31.56	30.36	31.14	30.21	qfq	31,336,249	972,042,318	1.76%
2024-11-14	32.90	32.90	30.07	30.60	29.69	qfq	70,161,609	2,183,287,449	-7.66%
2024-11-13	33.07	33.36	32.71	33.14	32.15	qfq	13,846,714	457,222,125	-0.24%
2024-11-12	33.16	34.40	32.97	33.22	32.23	qfq	22,108,115	744,201,683	0.03%
2024-11-11	33.48	33.54	32.70	33.21	32.22	qfq	20,316,578	670,144,681	-1.25%
2024-11-08	34.28	34.40	33.44	33.63	32.63	qfq	17,040,635	574,294,551	-1.15%
2024-11-07	32.86	34.12	32.81	34.02	33.00	qfq	21,566,421	727,615,201	2.78%
2024-11-06	32.88	33.65	32.66	33.10	32.11	qfq	20,051,412	664,336,898	0.39%
2024-11-05	32.99	33.06	32.40	32.97	31.99	qfq	17,641,145	578,985,854	-0.12%
2024-11-04	33.20	33.80	32.59	33.01	32.02	qfq	17,488,359	577,469,310	1.10%
2024-11-01	32.13	33.50	32.01	32.65	31.68	qfq	16,293,799	536,665,220	1.84%
2024-10-31	32.14	32.50	31.94	32.06	31.10	qfq	15,110,733	487,095,525	-0.22%
2024-10-30	32.41	32.75	31.75	32.13	31.17	qfq	13,992,237	448,906,177	-1.38%
2024-10-29	33.40	33.56	32.40	32.58	31.61	qfq	15,334,759	502,202,346	-1.93%
2024-10-28	32.66	33.47	32.30	33.22	32.23	qfq	12,949,246	428,050,229	1.75%
2024-10-25	32.01	32.97	31.50	32.65	31.68	qfq	15,054,820	486,728,933	1.94%
2024-10-24	31.80	32.30	31.80	32.03	31.07	qfq	10,842,915	347,089,930	0.38%
2024-10-23	32.64	32.67	31.65	31.91	30.96	qfq	19,829,002	633,922,939	-2.59%
2024-10-22	32.94	33.66	32.34	32.76	31.53	qfq	17,099,188	564,515,187	-1.80%
2024-10-21	32.60	33.95	31.90	33.36	32.11	qfq	24,637,761	808,336,036	2.33%
2024-10-18	33.19	33.42	32.27	32.60	31.38	qfq	28,279,437	925,795,524	-1.98%
2024-10-17	32.73	33.80	32.65	33.26	32.01	qfq	16,600,116	553,681,964	2.12%
2024-10-16	32.50	33.32	32.18	32.57	31.35	qfq	11,274,795	369,973,427	-0.91%
2024-10-15	32.89	33.91	32.21	32.87	31.64	qfq	15,056,858	500,534,296	-0.06%
2024-10-14	32.29	33.15	31.73	32.89	31.66	qfq	16,294,238	528,761,361	1.83%
2024-10-11	33.68	33.77	31.85	32.30	31.09	qfq	16,681,297	545,095,897	-4.64%
2024-10-10	33.16	35.16	33.16	33.87	32.60	qfq	28,196,692	967,573,652	2.48%
2024-10-09	34.20	34.75	32.96	33.05	31.81	qfq	27,794,264	940,596,284	-5.49%
2024-10-08	35.18	35.19	32.33	34.97	33.66	qfq	37,794,483	1,288,474,095	9.28%
2024-09-30	30.54	32.20	29.81	32.00	30.80	qfq	32,942,388	1,027,227,576	7.93%
2024-09-27	28.37	30.15	28.36	29.65	28.54	qfq	24,880,806	727,183,172	5.25%
2024-09-26	26.89	28.26	26.44	28.17	27.11	qfq	25,192,853	688,487,326	3.99%
2024-09-25	26.47	27.89	26.47	27.09	26.07	qfq	33,320,909	905,777,808	2.93%
2024-09-24	26.50	26.83	25.72	26.32	25.33	qfq	27,066,252	709,917,524	0.73%
2024-09-23	26.73	27.04	25.96	26.13	25.15	qfq	22,845,674	602,556,385	-2.97%
2024-09-20	29.02	29.06	26.70	26.93	25.92	qfq	45,806,193	1,262,375,458	-7.43%
2024-09-19	30.10	30.15	29.06	29.09	28.00	qfq	16,404,673	482,791,818	-2.84%
2024-09-18	30.05	30.40	29.56	29.94	28.82	qfq	9,457,064	282,974,816	-0.37%
2024-09-13	30.11	30.50	29.76	30.05	28.92	qfq	10,391,300	311,959,967	-0.86%
2024-09-12	31.25	31.98	30.28	30.31	29.17	qfq	15,025,596	462,493,829	-3.47%
2024-09-11	30.65	31.54	30.35	31.40	30.22	qfq	13,662,099	426,411,303	1.75%
2024-09-10	31.09	31.35	30.29	30.86	29.70	qfq	17,009,017	520,435,677	-1.56%
2024-09-09	31.60	32.09	31.15	31.35	30.17	qfq	8,078,523	255,023,547	-0.63%
2024-09-06	31.60	32.37	31.45	31.55	30.37	qfq	5,883,128	187,923,893	-0.25%
2024-09-05	31.60	31.94	31.31	31.63	30.44	qfq	7,055,904	223,281,691	0.03%
2024-09-04	30.82	32.02	30.70	31.62	30.43	qfq	9,610,916	303,519,616	2.20%
2024-09-03	30.35	31.38	30.32	30.94	29.78	qfq	10,163,408	315,437,655	1.05%
2024-09-02	30.65	30.83	30.00	30.62	29.47	qfq	11,984,085	364,804,180	-0.13%
2024-08-30	31.19	31.47	30.45	30.66	29.51	qfq	15,905,282	490,713,836	-2.36%
2024-08-29	32.39	32.39	31.36	31.40	30.22	qfq	14,054,320	445,447,828	-3.65%
2024-08-28	32.39	32.99	32.35	32.59	31.37	qfq	5,759,816	187,901,687	0.18%
2024-08-27	32.03	32.84	32.03	32.53	31.31	qfq	6,832,802	221,951,277	0.77%
2024-08-26	32.07	32.52	31.74	32.28	31.07	qfq	7,698,343	247,550,188	0.03%
2024-08-23	32.20	32.49	31.91	32.27	31.06	qfq	8,258,594	265,784,703	-0.31%
2024-08-22	32.01	32.77	31.64	32.37	31.16	qfq	11,719,019	378,840,827	1.35%
2024-08-21	31.30	32.20	31.21	31.94	30.74	qfq	9,080,450	289,082,747	1.53%
2024-08-20	31.39	31.80	30.92	31.46	30.28	qfq	7,358,446	230,652,120	-0.03%
2024-08-19	31.20	31.76	30.90	31.47	30.29	qfq	8,516,400	266,486,231	0.67%
2024-08-16	30.71	31.35	30.42	31.26	30.09	qfq	7,529,954	233,436,283	1.79%
2024-08-15	30.70	31.14	30.50	30.71	29.56	qfq	5,667,531	174,358,647	-0.42%
2024-08-14	31.16	31.29	30.59	30.84	29.68	qfq	7,062,359	218,246,801	-1.19%
2024-08-13	31.39	31.70	30.89	31.21	30.04	qfq	12,156,019	380,620,846	0.10%
2024-08-12	30.41	31.45	30.33	31.18	30.01	qfq	8,455,669	262,690,151	1.96%
2024-08-09	30.86	31.31	30.56	30.58	29.43	qfq	5,798,513	178,796,942	-0.71%
2024-08-08	30.70	31.45	30.66	30.80	29.65	qfq	8,057,886	250,015,771	0.23%
2024-08-07	30.92	31.45	30.65	30.73	29.58	qfq	7,452,092	231,003,668	-0.61%
2024-08-06	30.85	31.20	30.50	30.92	29.76	qfq	8,691,040	267,947,303	0.65%
2024-08-05	30.88	31.98	30.68	30.72	29.57	qfq	11,090,078	346,628,869	-1.06%
2024-08-02	30.09	31.65	30.00	31.05	29.89	qfq	12,577,912	392,039,538	2.78%
2024-08-01	30.00	30.54	29.76	30.21	29.08	qfq	12,127,225	366,129,576	0.57%
2024-07-31	28.83	30.33	28.62	30.04	28.91	qfq	13,793,030	409,223,056	3.98%
2024-07-30	30.19	30.19	28.53	28.89	27.81	qfq	16,514,039	480,143,527	-4.65%
2024-07-29	30.89	30.89	30.15	30.30	29.16	qfq	7,677,098	233,316,391	-1.66%
2024-07-26	30.69	31.08	30.42	30.81	29.65	qfq	5,218,211	160,607,379	0.42%
2024-07-25	30.54	30.94	30.30	30.68	29.53	qfq	6,257,440	192,217,110	0.43%
2024-07-24	30.94	31.20	30.48	30.55	29.40	qfq	9,396,262	289,409,688	-1.55%
2024-07-23	32.49	32.49	31.03	31.03	29.87	qfq	14,043,442	442,182,057	-4.46%
2024-07-22	32.11	32.69	31.65	32.48	31.26	qfq	10,893,024	352,198,548	1.40%
2024-07-19	31.78	32.53	31.50	32.03	30.83	qfq	12,527,472	403,024,960	0.57%
2024-07-18	31.41	32.19	31.33	31.85	30.66	qfq	10,555,827	335,399,779	0.47%
2024-07-17	31.55	31.95	31.21	31.70	30.51	qfq	10,379,463	328,287,137	-0.03%
2024-07-16	31.65	32.05	31.42	31.71	30.52	qfq	6,048,874	191,800,558	-0.28%
2024-07-15	32.00	32.15	31.58	31.80	30.61	qfq	7,779,990	247,421,643	-1.40%
2024-07-12	31.35	32.60	31.26	32.25	31.04	qfq	13,505,033	434,147,319	2.87%
2024-07-11	30.95	31.68	30.35	31.35	30.17	qfq	14,305,149	445,924,154	1.39%
2024-07-10	30.45	31.48	30.31	30.92	29.76	qfq	10,612,324	329,261,284	0.78%
2024-07-09	30.33	30.96	30.09	30.68	29.53	qfq	11,181,607	341,497,330	0.52%
2024-07-08	31.11	31.41	30.38	30.52	29.38	qfq	13,808,762	426,688,013	-1.90%
2024-07-05	29.32	31.25	29.06	31.11	29.94	qfq	15,477,508	468,878,208	5.82%
2024-07-04	29.73	29.96	29.33	29.40	28.30	qfq	8,723,843	258,886,419	-1.11%
2024-07-03	30.18	30.34	29.57	29.73	28.62	qfq	10,958,360	327,179,914	-1.49%
2024-07-02	30.34	30.73	30.06	30.18	29.05	qfq	8,840,408	267,861,636	-0.89%
2024-07-01	30.30	30.57	29.95	30.45	29.31	qfq	8,532,321	258,203,127	0.40%
2024-06-28	30.54	30.93	30.18	30.33	29.19	qfq	9,653,273	294,049,385	-1.33%
2024-06-27	31.00	31.00	30.36	30.74	29.59	qfq	8,087,032	248,022,347	-1.09%
2024-06-26	30.25	31.18	30.20	31.08	29.91	qfq	10,789,736	331,539,981	2.34%
2024-06-25	30.78	30.88	30.30	30.37	29.23	qfq	7,834,444	238,917,687	-1.01%
2024-06-24	31.40	31.47	30.61	30.68	29.53	qfq	11,408,832	352,556,145	-2.70%
2024-06-21	30.60	31.97	30.60	31.53	30.35	qfq	13,923,714	439,099,139	2.37%
2024-06-20	31.31	31.73	30.60	30.80	29.65	qfq	13,899,534	430,862,744	-1.85%
2024-06-19	32.10	32.10	31.31	31.38	30.20	qfq	13,203,620	416,167,823	-2.30%
2024-06-18	32.09	32.28	31.81	32.12	30.92	qfq	13,693,858	439,813,488	0.56%
2024-06-17	32.40	32.70	31.55	31.94	30.74	qfq	24,576,685	784,215,079	-1.30%
2024-06-14	32.10	32.67	31.73	32.36	31.15	qfq	38,011,192	1,229,055,487	0.53%
2024-06-13	32.15	32.88	31.88	32.19	30.98	qfq	21,936,703	709,190,769	0.63%
2024-06-12	32.23	32.42	31.88	31.99	30.79	qfq	10,252,075	328,743,010	-1.27%
2024-06-11	31.92	32.55	31.74	32.40	31.19	qfq	11,613,865	373,649,555	1.60%
2024-06-07	32.86	32.96	31.81	31.89	30.69	qfq	13,393,354	430,023,258	-2.42%
2024-06-06	32.80	33.58	32.54	32.68	31.45	qfq	14,798,955	487,690,870	-1.33%
2024-06-05	33.32	33.60	32.90	33.12	31.88	qfq	12,773,309	424,602,305	-0.30%
2024-06-04	32.10	33.46	31.99	33.22	31.97	qfq	18,356,289	603,206,191	3.68%
2024-06-03	31.61	32.40	31.46	32.04	30.84	qfq	13,872,489	443,846,011	0.09%
2024-05-31	32.81	32.93	31.99	32.01	30.81	qfq	12,785,668	412,229,990	-0.90%
2024-05-30	32.15	32.68	31.92	32.30	31.09	qfq	10,035,542	325,328,713	0.12%
2024-05-29	32.20	32.69	32.01	32.26	31.05	qfq	10,962,311	354,037,616	-2.03%
2024-05-28	33.40	33.81	32.85	32.93	30.93	qfq	14,058,552	465,706,362	-1.44%
2024-05-27	33.55	33.68	33.00	33.41	31.38	qfq	11,893,093	395,958,498	-0.18%
2024-05-24	33.61	34.56	33.30	33.47	31.44	qfq	22,149,570	750,752,742	0.66%
2024-05-23	33.54	33.85	33.02	33.25	31.23	qfq	11,448,023	382,567,079	-0.54%
2024-05-22	33.94	34.08	33.22	33.43	31.40	qfq	10,227,877	342,655,948	-1.56%
2024-05-21	34.01	34.35	33.83	33.96	31.90	qfq	9,561,740	325,707,895	-0.61%
2024-05-20	33.56	34.44	33.53	34.17	32.10	qfq	12,226,611	417,111,279	1.49%
2024-05-17	33.69	34.04	33.23	33.67	31.63	qfq	12,615,269	423,542,106	-0.12%
2024-05-16	33.96	34.15	33.53	33.71	31.66	qfq	16,380,461	553,183,925	-0.97%
2024-05-15	35.35	35.35	33.98	34.04	31.97	qfq	12,889,526	444,262,160	-2.77%
2024-05-14	34.69	35.45	34.58	35.01	32.88	qfq	11,870,517	415,579,377	0.55%
2024-05-13	34.69	35.06	34.16	34.82	32.71	qfq	15,240,524	529,600,338	0.37%
2024-05-10	34.69	35.10	34.35	34.69	32.58	qfq	19,758,579	687,036,016	-0.29%
2024-05-09	33.63	35.49	33.45	34.79	32.68	qfq	23,921,778	830,100,215	3.45%
2024-05-08	34.00	34.19	33.40	33.63	31.59	qfq	15,344,918	516,020,410	-0.91%
2024-05-07	33.94	34.19	33.71	33.94	31.88	qfq	14,567,117	495,142,283	-0.18%
2024-05-06	34.55	34.87	33.78	34.00	31.94	qfq	31,598,972	1,082,251,058	0.15%
2024-04-30	32.75	34.64	32.58	33.95	31.89	qfq	23,105,049	784,845,255	3.41%
2024-04-29	32.40	32.97	32.19	32.83	30.84	qfq	19,853,896	647,773,727	1.33%
2024-04-26	31.21	32.57	31.10	32.40	30.43	qfq	22,729,682	726,903,039	3.51%
2024-04-25	30.02	31.77	30.00	31.30	29.40	qfq	28,967,371	901,349,498	4.13%
2024-04-24	29.90	30.08	29.43	30.06	28.23	qfq	14,309,434	426,555,318	-0.17%
2024-04-23	29.92	30.45	29.03	30.11	28.28	qfq	18,882,388	561,212,273	0.60%
2024-04-22	29.17	30.18	29.09	29.93	28.11	qfq	13,825,925	413,366,326	2.19%
2024-04-19	29.60	30.03	29.00	29.29	27.51	qfq	14,714,741	432,675,581	-1.21%
2024-04-18	29.88	30.34	29.61	29.65	27.85	qfq	11,477,876	343,165,385	-0.84%
2024-04-17	29.39	29.99	29.15	29.90	28.08	qfq	13,392,953	397,882,729	2.12%
2024-04-16	30.08	30.39	29.20	29.28	27.50	qfq	13,623,071	404,657,217	-3.24%
2024-04-15	29.77	30.35	29.61	30.26	28.42	qfq	16,895,124	508,447,177	1.68%
2024-04-12	29.92	30.15	29.50	29.76	27.95	qfq	11,424,978	340,296,198	-0.77%
2024-04-11	29.95	30.78	29.80	29.99	28.17	qfq	25,708,914	778,572,124	3.41%
2024-04-10	29.54	29.79	28.89	29.00	27.24	qfq	12,216,317	357,172,810	-2.09%
2024-04-09	30.03	30.03	29.01	29.62	27.82	qfq	18,313,537	537,187,263	-0.80%
2024-04-08	29.99	30.89	29.75	29.86	28.05	qfq	13,211,984	396,847,666	-0.53%
2024-04-03	29.68	30.34	29.61	30.02	28.20	qfq	13,055,080	392,540,013	1.01%
2024-04-02	30.32	30.32	29.58	29.72	27.92	qfq	12,998,861	387,627,581	-2.17%
2024-04-01	30.35	30.80	29.83	30.38	28.54	qfq	10,084,914	304,929,683	-0.56%
2024-03-29	30.16	30.74	30.04	30.55	28.69	qfq	10,246,761	310,994,326	1.03%
2024-03-28	29.91	30.66	29.65	30.24	28.40	qfq	16,441,737	499,244,182	1.14%
2024-03-27	29.80	30.30	29.71	29.90	28.08	qfq	13,469,119	405,148,524	0.44%
2024-03-26	29.80	30.14	29.47	29.77	27.96	qfq	14,588,237	435,243,590	-0.77%
2024-03-25	30.09	30.22	29.65	30.00	28.18	qfq	16,867,285	503,956,633	-0.73%
2024-03-22	30.38	30.65	29.98	30.22	28.39	qfq	11,433,521	346,270,810	-0.59%
2024-03-21	30.18	30.80	29.95	30.40	28.55	qfq	15,515,619	472,450,918	0.93%
2024-03-20	29.92	30.20	29.73	30.12	28.29	qfq	12,394,160	371,298,409	0.33%
2024-03-19	30.50	30.90	29.97	30.02	28.20	qfq	15,254,400	463,147,979	-2.21%
2024-03-18	29.99	30.75	29.71	30.70	28.84	qfq	19,035,081	578,777,576	2.40%
2024-03-15	29.98	30.66	29.41	29.98	28.16	qfq	21,584,138	646,421,872	-0.79%
2024-03-14	30.40	31.18	29.77	30.22	28.39	qfq	51,492,248	1,564,706,622	6.37%
2024-03-13	27.79	28.66	27.38	28.41	26.68	qfq	24,964,418	704,209,696	2.23%
2024-03-12	27.82	28.35	27.52	27.79	26.10	qfq	16,436,405	458,052,280	-0.22%
2024-03-11	27.18	27.95	26.65	27.85	26.16	qfq	22,212,242	610,480,009	2.39%
2024-03-08	27.20	27.30	26.61	27.20	25.55	qfq	15,072,936	405,966,564	0.67%
2024-03-07	27.87	27.99	27.00	27.02	25.38	qfq	13,232,012	361,807,842	-3.12%
2024-03-06	28.30	28.30	27.65	27.89	26.20	qfq	9,268,408	258,493,676	-1.45%
2024-03-05	28.28	28.75	28.00	28.30	26.58	qfq	11,249,496	318,154,293	-0.53%
2024-03-04	27.46	28.78	27.30	28.45	26.72	qfq	25,662,079	728,044,370	3.57%
2024-03-01	27.39	27.60	27.19	27.47	25.80	qfq	8,344,057	228,725,144	0.07%
2024-02-29	26.61	27.73	26.55	27.45	25.78	qfq	15,287,986	418,644,035	2.20%
2024-02-28	26.71	27.60	26.71	26.86	25.23	qfq	21,360,951	582,534,896	0.41%
2024-02-27	26.41	26.80	26.22	26.75	25.13	qfq	12,524,914	331,770,057	1.29%
2024-02-26	25.55	26.69	25.51	26.41	24.81	qfq	19,115,371	501,169,828	3.49%
2024-02-23	25.70	25.85	25.00	25.52	23.97	qfq	14,184,573	359,895,426	-0.78%
2024-02-22	25.73	26.01	25.51	25.72	24.16	qfq	8,768,991	225,424,805	0.00%
2024-02-21	25.81	26.34	25.62	25.72	24.16	qfq	12,537,160	325,844,982	-1.42%
2024-02-20	26.16	26.48	25.69	26.09	24.51	qfq	9,457,362	247,138,100	-0.34%
2024-02-19	26.60	26.70	25.67	26.18	24.59	qfq	16,643,696	435,710,023	0.04%
2024-02-08	26.40	27.77	25.86	26.17	24.58	qfq	28,398,476	767,264,223	-1.62%
2024-02-07	24.70	26.63	24.60	26.60	24.98	qfq	32,008,486	832,278,188	7.09%
2024-02-06	22.45	24.85	22.25	24.84	23.33	qfq	24,893,970	598,828,717	9.96%
2024-02-05	22.53	23.50	21.60	22.59	21.22	qfq	19,347,685	430,502,665	-0.44%
2024-02-02	23.42	23.88	22.18	22.69	21.31	qfq	13,545,255	308,555,227	-3.41%
2024-02-01	23.05	23.98	22.83	23.49	22.06	qfq	10,566,726	248,166,779	1.60%
2024-01-31	23.68	23.68	22.95	23.12	21.72	qfq	11,017,970	256,319,154	-1.99%
2024-01-30	24.01	24.12	23.59	23.59	22.16	qfq	8,151,900	194,178,063	-2.03%
2024-01-29	24.44	24.63	24.06	24.08	22.62	qfq	9,032,411	219,109,051	-0.33%
2024-01-26	24.80	24.96	24.02	24.16	22.69	qfq	11,597,727	285,105,818	-2.82%
2024-01-25	24.58	25.10	24.10	24.86	23.35	qfq	13,382,900	330,434,157	1.30%
2024-01-24	24.46	24.65	23.95	24.54	23.05	qfq	9,362,085	227,245,481	0.37%
2024-01-23	24.05	25.09	23.80	24.45	22.97	qfq	12,831,425	311,814,592	1.28%
2024-01-22	25.37	25.42	23.88	24.14	22.67	qfq	12,124,371	299,456,187	-4.58%
2024-01-19	25.38	25.50	25.03	25.30	23.76	qfq	7,704,845	194,798,991	-0.51%
2024-01-18	25.48	25.60	24.75	25.43	23.89	qfq	14,448,336	362,416,765	-0.35%
2024-01-17	26.54	26.70	25.52	25.52	23.97	qfq	13,520,061	350,913,627	-3.95%
2024-01-16	27.10	27.37	26.24	26.57	24.96	qfq	14,549,952	387,033,873	-0.11%
2024-01-15	26.58	26.94	26.48	26.60	24.98	qfq	7,077,095	188,801,302	0.04%
2024-01-12	27.01	27.28	26.55	26.59	24.98	qfq	7,785,326	209,131,489	-1.66%
2024-01-11	27.10	27.45	26.94	27.04	25.40	qfq	10,699,731	291,027,663	-0.26%
2024-01-10	27.00	27.29	26.85	27.11	25.46	qfq	8,537,534	231,335,338	0.56%
2024-01-09	27.25	27.29	26.80	26.96	25.32	qfq	12,357,037	334,496,850	-1.28%
2024-01-08	27.68	27.77	27.20	27.31	25.65	qfq	10,498,510	288,596,075	-1.05%
2024-01-05	28.42	28.42	27.50	27.60	25.92	qfq	13,130,191	366,204,888	-3.26%
2024-01-04	28.90	29.07	28.20	28.53	26.80	qfq	10,010,434	285,446,190	-1.62%
2024-01-03	29.17	29.53	28.93	29.00	27.24	qfq	8,989,341	262,279,438	-1.06%
2024-01-02	29.03	29.41	28.85	29.31	27.53	qfq	9,105,976	266,194,592	0.90%
2023-12-29	28.24	29.33	28.24	29.05	27.29	qfq	11,975,443	347,555,002	2.18%
2023-12-28	28.45	28.50	28.01	28.43	26.70	qfq	13,061,348	369,616,234	0.14%
2023-12-27	28.36	28.61	28.16	28.39	26.67	qfq	4,865,822	138,133,893	0.11%
2023-12-26	28.53	28.53	28.04	28.36	26.64	qfq	7,707,199	217,860,434	-0.46%
2023-12-25	28.52	28.73	28.21	28.49	26.76	qfq	9,234,169	262,579,815	-0.59%
2023-12-22	29.02	29.17	28.40	28.66	26.92	qfq	11,033,041	317,084,954	-1.24%
2023-12-21	29.03	29.28	28.78	29.02	27.26	qfq	9,871,913	286,052,731	-0.51%
2023-12-20	29.20	29.58	29.08	29.17	27.40	qfq	10,863,514	318,232,312	0.24%
2023-12-19	29.05	29.33	28.77	29.10	27.33	qfq	11,127,750	322,908,340	-0.21%
2023-12-18	28.71	29.30	28.71	29.16	27.39	qfq	11,466,273	334,032,829	0.62%
2023-12-15	29.00	29.55	28.82	28.98	27.22	qfq	14,659,014	428,453,469	0.17%
2023-12-14	28.93	29.40	28.86	28.93	27.17	qfq	7,469,223	217,168,602	-0.14%
2023-12-13	29.08	29.18	28.85	28.97	27.21	qfq	10,002,787	290,285,131	0.14%
2023-12-12	28.79	29.38	28.70	28.93	27.17	qfq	14,029,479	407,454,593	1.62%
2023-12-11	28.30	28.59	27.92	28.47	26.74	qfq	8,771,921	248,498,071	0.64%
2023-12-08	27.81	28.78	27.75	28.29	26.57	qfq	12,578,061	356,334,513	1.33%
2023-12-07	28.00	28.05	27.71	27.92	26.22	qfq	7,064,082	196,892,016	-0.64%
2023-12-06	27.80	28.28	27.43	28.10	26.39	qfq	11,578,712	323,037,019	0.54%
2023-12-05	27.96	28.26	27.83	27.95	26.25	qfq	8,681,488	243,301,395	-0.18%
2023-12-04	28.30	28.44	27.90	28.00	26.30	qfq	8,946,525	251,846,714	-1.48%
2023-12-01	28.46	28.68	27.95	28.42	26.69	qfq	10,261,485	290,018,100	-0.91%
2023-11-30	28.63	28.81	28.41	28.68	26.94	qfq	8,392,459	240,082,203	0.28%
2023-11-29	28.80	29.20	28.50	28.60	26.86	qfq	10,002,364	288,091,878	-0.59%
2023-11-28	28.30	28.96	28.00	28.77	27.02	qfq	11,298,080	323,290,198	1.48%
2023-11-27	28.57	28.63	28.13	28.35	26.63	qfq	13,239,921	375,981,649	0.07%
2023-11-24	28.14	28.40	27.90	28.33	26.61	qfq	9,107,396	257,010,009	0.82%
2023-11-23	27.83	28.27	27.69	28.10	26.39	qfq	7,573,474	212,120,529	0.97%
2023-11-22	27.88	28.10	27.61	27.83	26.14	qfq	7,887,262	220,223,807	-0.18%
2023-11-21	27.76	28.20	27.57	27.88	26.19	qfq	8,649,266	241,909,921	0.47%
2023-11-20	27.27	28.10	27.10	27.75	26.06	qfq	15,032,894	416,088,038	2.40%
2023-11-17	26.87	27.28	26.66	27.10	25.45	qfq	9,560,585	257,657,659	0.93%
2023-11-16	26.98	27.28	26.77	26.85	25.22	qfq	7,189,990	193,477,251	-0.48%
2023-11-15	27.34	27.62	26.81	26.98	25.34	qfq	7,842,094	212,333,631	0.00%
2023-11-14	27.10	27.45	26.80	26.98	25.34	qfq	9,141,297	247,141,140	-0.55%
2023-11-13	27.61	27.79	26.76	27.13	25.48	qfq	13,122,905	355,493,349	-1.95%
2023-11-10	27.64	28.14	27.60	27.67	25.99	qfq	7,499,101	208,562,551	-0.65%
2023-11-09	28.43	28.73	27.69	27.85	26.16	qfq	10,768,593	301,394,924	-1.97%
2023-11-08	27.99	29.00	27.85	28.41	26.68	qfq	16,556,068	472,844,607	1.57%
2023-11-07	28.08	28.25	27.80	27.97	26.27	qfq	9,317,538	261,691,834	-0.50%
2023-11-06	27.43	28.24	27.42	28.11	26.40	qfq	19,993,789	559,843,011	4.34%
2023-11-03	27.41	27.61	26.88	26.94	25.30	qfq	9,972,177	271,279,354	-2.39%
2023-11-02	27.56	27.93	27.37	27.60	25.92	qfq	9,414,664	259,924,307	0.29%
2023-11-01	27.45	27.67	27.02	27.52	25.85	qfq	10,255,589	280,922,267	0.22%
2023-10-31	27.79	27.81	27.18	27.46	25.79	qfq	10,592,803	290,510,985	-1.19%
2023-10-30	27.30	28.15	27.15	27.79	26.10	qfq	18,113,528	501,506,030	1.31%
2023-10-27	26.21	27.79	25.81	27.43	25.76	qfq	19,160,000	516,170,689	5.30%
2023-10-26	25.77	26.33	25.72	26.05	24.47	qfq	9,292,634	241,963,678	0.62%
2023-10-25	26.21	26.38	25.70	25.89	24.32	qfq	15,256,732	396,097,676	-1.15%
2023-10-24	25.23	26.48	25.23	26.19	24.60	qfq	23,726,717	615,980,315	4.18%
2023-10-23	25.31	25.80	24.35	25.14	23.61	qfq	46,350,018	1,167,738,332	-6.92%
2023-10-20	27.46	27.83	26.90	27.01	25.37	qfq	15,769,482	428,861,061	-2.21%
2023-10-19	27.77	27.91	27.35	27.62	25.94	qfq	9,113,184	251,320,551	-1.39%
2023-10-18	28.50	28.50	27.88	28.01	26.31	qfq	8,238,458	231,172,094	-1.72%
2023-10-17	28.50	28.74	28.10	28.50	26.77	qfq	9,049,788	256,159,137	-0.18%
2023-10-16	29.15	29.23	28.40	28.55	26.82	qfq	10,712,087	307,347,925	-1.86%
2023-10-13	28.97	29.19	28.75	29.09	27.32	qfq	8,307,461	240,731,322	0.03%
2023-10-12	29.30	29.49	28.77	29.08	27.31	qfq	12,416,710	361,557,661	-0.31%
2023-10-11	28.77	29.55	28.77	29.17	27.40	qfq	16,228,937	474,119,547	1.32%
2023-10-10	28.94	28.98	28.71	28.79	27.04	qfq	7,711,766	222,585,249	-0.55%
2023-10-09	29.16	29.39	28.73	28.95	27.19	qfq	7,785,915	225,259,904	-0.69%
2023-09-28	29.22	29.48	29.02	29.15	27.38	qfq	9,596,252	280,462,021	-0.24%
2023-09-27	28.80	29.35	28.55	29.22	27.45	qfq	14,933,206	434,189,584	2.06%
2023-09-26	28.79	29.00	28.50	28.63	26.89	qfq	7,669,771	220,147,450	-0.59%
2023-09-25	28.20	29.10	28.19	28.80	27.05	qfq	15,479,812	446,524,732	2.56%
2023-09-22	28.31	28.45	27.76	28.08	26.37	qfq	10,882,376	305,107,024	-0.85%
2023-09-21	28.47	28.67	28.18	28.32	26.60	qfq	11,631,642	329,112,900	-0.98%
2023-09-20	29.06	29.06	28.47	28.60	26.86	qfq	11,845,302	338,785,368	-1.17%
2023-09-19	29.10	29.23	28.71	28.94	27.18	qfq	11,572,495	334,020,317	-0.21%
2023-09-18	28.30	29.12	28.22	29.00	27.24	qfq	20,888,256	602,159,874	2.11%
2023-09-15	27.78	28.70	27.32	28.40	26.68	qfq	26,752,990	757,852,947	3.24%
2023-09-14	27.49	27.56	26.95	27.51	25.84	qfq	10,748,940	293,396,334	-0.15%
2023-09-13	27.76	27.93	27.26	27.55	25.88	qfq	7,170,609	197,278,411	-1.40%
2023-09-12	28.03	28.18	27.45	27.94	26.24	qfq	14,962,337	415,982,770	0.65%
2023-09-11	26.19	27.96	26.12	27.76	26.07	qfq	32,785,363	901,085,639	7.10%
2023-09-08	25.88	26.16	25.66	25.92	24.35	qfq	5,065,627	131,011,229	0.04%
2023-09-07	26.16	26.24	25.88	25.91	24.34	qfq	6,413,880	166,773,255	-0.92%
2023-09-06	26.35	26.78	25.89	26.15	24.56	qfq	9,215,284	241,007,576	-1.21%
2023-09-05	26.50	27.05	26.41	26.47	24.86	qfq	8,551,049	227,630,991	0.15%
2023-09-04	26.68	26.85	26.38	26.43	24.83	qfq	14,160,078	375,748,650	-0.94%
2023-09-01	27.09	27.28	26.50	26.68	25.06	qfq	10,882,362	290,913,918	-1.55%
2023-08-31	27.36	27.49	27.09	27.10	25.45	qfq	9,958,484	271,306,185	-0.91%
2023-08-30	27.87	27.90	27.05	27.35	25.69	qfq	14,150,451	386,770,615	-2.04%
2023-08-29	27.61	28.17	27.27	27.92	26.22	qfq	14,066,251	390,928,777	0.40%
2023-08-28	28.81	29.20	27.62	27.81	26.12	qfq	15,855,977	446,165,035	1.27%
2023-08-25	27.37	27.88	27.11	27.46	25.79	qfq	13,936,650	384,104,872	0.70%
2023-08-24	26.75	27.47	26.38	27.27	25.61	qfq	15,605,220	422,318,185	2.67%
2023-08-23	26.78	27.15	26.51	26.56	24.95	qfq	11,804,299	316,944,614	-0.49%
2023-08-22	26.51	26.99	26.39	26.69	25.07	qfq	11,840,148	315,864,599	0.76%
2023-08-21	26.41	27.06	26.00	26.49	24.88	qfq	9,370,282	249,351,930	-0.60%
2023-08-18	27.10	27.17	26.57	26.65	25.03	qfq	7,714,553	206,272,233	-1.73%
2023-08-17	27.00	27.25	26.70	27.12	25.47	qfq	8,222,363	221,570,160	-0.26%
2023-08-16	27.11	27.70	27.03	27.19	25.54	qfq	12,227,651	334,702,280	-0.22%
2023-08-15	27.04	27.31	26.66	27.25	25.60	qfq	13,540,857	366,798,960	0.59%
2023-08-14	26.20	27.23	25.93	27.09	25.45	qfq	25,787,090	687,720,540	4.96%
2023-08-11	25.97	26.20	25.66	25.81	24.24	qfq	11,193,374	290,337,552	-0.42%
2023-08-10	26.10	26.12	25.70	25.92	24.35	qfq	10,503,801	272,145,123	-0.99%
2023-08-09	25.77	26.33	25.65	26.18	24.59	qfq	20,070,643	524,057,010	1.59%
2023-08-08	25.26	26.00	25.15	25.77	24.21	qfq	24,887,808	640,822,559	1.98%
2023-08-07	26.25	26.36	24.94	25.27	23.74	qfq	37,557,004	949,927,443	-3.81%
2023-08-04	26.74	26.89	26.20	26.27	24.67	qfq	12,963,227	342,227,109	-1.76%
2023-08-03	26.25	27.06	26.22	26.74	25.12	qfq	15,371,642	410,785,596	0.94%
2023-08-02	27.17	27.20	26.27	26.49	24.88	qfq	18,883,404	501,493,995	-1.74%
2023-08-01	27.70	27.80	26.91	26.96	25.32	qfq	20,781,554	565,509,658	-2.39%
2023-07-31	28.69	28.80	27.39	27.62	25.94	qfq	21,150,999	588,062,143	-3.63%
2023-07-28	28.70	28.83	28.25	28.66	26.92	qfq	8,421,489	240,049,089	-0.28%
2023-07-27	28.88	29.28	28.53	28.74	26.99	qfq	7,684,747	220,672,211	-0.83%
2023-07-26	28.61	29.40	28.50	28.98	27.22	qfq	11,672,851	340,051,408	0.98%
2023-07-25	28.88	29.00	28.31	28.70	26.96	qfq	9,649,809	275,861,385	0.35%
2023-07-24	27.64	29.05	27.48	28.60	26.86	qfq	20,656,360	590,714,021	2.66%
2023-07-21	27.20	27.98	27.20	27.86	26.17	qfq	7,778,610	215,510,713	1.94%
2023-07-20	27.70	27.81	27.24	27.33	25.67	qfq	9,021,273	247,278,069	-1.34%
2023-07-19	27.74	27.90	27.54	27.70	26.02	qfq	6,099,383	168,935,507	-0.29%
2023-07-18	28.11	28.24	27.50	27.78	26.09	qfq	10,861,141	301,599,625	-1.14%