SECURITY DETAIL · RAW DATA

双环传动002472.SZ

ASZSECNYSTOCK

最近收盘价37.802026-07-17

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

最近交易日2026-07-17

成交量（股）50,091,200

成交额（元）1,958,539,795

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 4 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-26	2026-07-06	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-17	2025-10-27	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-06	2025-06-13	cash_dividend	0.226	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-05	cash_dividend	0.12	—	—	—	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	41.31	41.66	37.58	37.80	37.80	qfq	50,091,200	1,958,539,795	-9.07%
2026-07-16	41.30	43.49	40.23	41.57	41.57	qfq	42,513,375	1,794,205,653	-1.93%
2026-07-15	42.61	43.41	41.00	42.39	42.39	qfq	40,675,315	1,716,483,589	0.00%
2026-07-14	42.15	43.58	41.77	42.39	42.39	qfq	48,069,243	2,046,432,805	0.59%
2026-07-13	43.09	43.93	41.91	42.14	42.14	qfq	50,317,287	2,163,537,064	-3.24%
2026-07-10	42.53	45.34	42.12	43.55	43.55	qfq	66,003,281	2,894,436,037	2.42%
2026-07-09	42.72	42.74	40.83	42.52	42.52	qfq	48,294,765	2,019,290,483	0.43%
2026-07-08	44.94	44.97	41.77	42.34	42.34	qfq	62,845,749	2,679,603,066	-5.85%
2026-07-07	46.83	48.00	44.71	44.97	44.97	qfq	70,332,180	3,251,816,853	-3.81%
2026-07-06	48.55	49.42	46.63	46.75	46.75	qfq	109,165,867	5,241,121,731	-0.55%
2026-07-03	43.80	47.01	43.22	47.01	46.73	qfq	74,641,247	3,412,149,027	9.99%
2026-07-02	43.43	44.28	42.03	42.74	42.49	qfq	48,056,380	2,077,114,249	0.09%
2026-07-01	42.21	43.68	42.05	42.70	42.45	qfq	60,236,713	2,590,001,754	2.87%
2026-06-30	38.20	41.51	38.11	41.51	41.26	qfq	51,061,404	2,057,253,692	9.99%
2026-06-29	37.10	38.38	36.51	37.74	37.52	qfq	29,729,830	1,113,180,491	1.59%
2026-06-26	39.03	39.28	37.15	37.15	36.93	qfq	33,918,381	1,284,294,331	-5.76%
2026-06-25	39.65	41.48	38.93	39.42	39.19	qfq	39,664,939	1,583,843,581	-1.57%
2026-06-24	40.76	41.74	39.88	40.05	39.81	qfq	35,356,031	1,432,732,743	-1.26%
2026-06-23	41.50	42.18	40.10	40.56	40.32	qfq	37,349,013	1,532,595,249	-3.68%
2026-06-22	43.50	43.95	40.88	42.11	41.86	qfq	45,547,509	1,919,710,898	-3.81%
2026-06-18	41.60	44.85	41.44	43.78	43.52	qfq	53,478,161	2,321,405,785	4.84%
2026-06-17	41.88	42.25	41.17	41.76	41.51	qfq	27,402,873	1,141,196,574	-1.30%
2026-06-16	42.83	43.35	42.06	42.31	42.06	qfq	27,420,325	1,169,623,205	-1.17%
2026-06-15	40.99	42.87	40.73	42.81	42.56	qfq	33,414,871	1,403,468,070	4.41%
2026-06-12	41.80	43.28	40.14	41.00	40.76	qfq	45,013,993	1,854,432,697	-0.19%
2026-06-11	42.33	42.65	40.68	41.08	40.84	qfq	38,468,660	1,587,090,330	-3.77%
2026-06-10	44.50	45.54	42.46	42.69	42.44	qfq	44,390,296	1,930,777,669	-4.86%
2026-06-09	44.63	44.97	43.68	44.87	44.60	qfq	53,214,177	2,365,037,158	-0.36%
2026-06-08	41.85	45.98	41.83	45.03	44.76	qfq	79,944,701	3,566,684,824	5.06%
2026-06-05	41.40	44.21	39.05	42.86	42.60	qfq	56,134,402	2,349,735,662	3.55%
2026-06-04	39.84	42.80	39.60	41.39	41.14	qfq	42,368,961	1,761,052,785	2.86%
2026-06-03	39.72	41.64	39.33	40.24	40.00	qfq	30,565,008	1,242,594,076	0.65%
2026-06-02	39.47	41.11	39.31	39.98	39.74	qfq	31,841,736	1,279,340,238	3.09%
2026-06-01	39.23	39.87	38.69	38.78	38.55	qfq	21,891,606	857,681,773	-1.15%
2026-05-29	41.50	42.11	38.91	39.23	39.00	qfq	31,336,223	1,258,536,121	-5.22%
2026-05-28	42.48	42.50	40.08	41.39	41.14	qfq	39,561,704	1,624,192,860	-2.61%
2026-05-27	43.50	44.25	42.30	42.50	42.25	qfq	42,096,956	1,819,094,331	-4.96%
2026-05-26	44.12	46.12	44.12	44.72	44.45	qfq	57,569,261	2,590,112,444	2.50%
2026-05-25	44.82	45.00	43.22	43.63	43.37	qfq	33,950,038	1,489,226,975	-1.73%
2026-05-22	44.90	45.22	43.82	44.40	44.14	qfq	43,271,496	1,927,523,918	-0.13%
2026-05-21	43.41	45.98	43.30	44.46	44.20	qfq	62,193,964	2,786,734,616	3.20%
2026-05-20	43.52	43.87	42.69	43.08	42.82	qfq	29,028,387	1,250,567,178	-2.11%
2026-05-19	44.11	44.98	43.40	44.01	43.75	qfq	42,530,357	1,871,064,959	-0.23%
2026-05-18	42.62	44.43	42.30	44.11	43.85	qfq	51,945,053	2,276,230,488	3.79%
2026-05-15	40.98	43.62	40.90	42.50	42.25	qfq	47,723,079	2,022,276,804	4.35%
2026-05-14	42.30	42.54	40.70	40.73	40.49	qfq	25,837,561	1,071,455,686	-3.55%
2026-05-13	42.18	42.39	41.41	42.23	41.98	qfq	23,829,742	998,861,560	-0.24%
2026-05-12	42.26	43.10	42.00	42.33	42.08	qfq	27,008,460	1,146,918,137	-0.24%
2026-05-11	42.19	42.83	41.75	42.43	42.18	qfq	32,257,830	1,365,687,171	-0.05%
2026-05-08	40.50	42.79	40.18	42.45	42.20	qfq	42,541,044	1,783,196,199	4.53%
2026-05-07	39.96	40.77	39.56	40.61	40.37	qfq	22,942,061	927,792,875	2.01%
2026-05-06	39.70	40.08	39.50	39.81	39.57	qfq	21,877,253	870,074,611	1.38%
2026-04-30	38.37	39.67	38.34	39.27	39.04	qfq	19,076,075	747,253,697	2.53%
2026-04-29	38.01	38.45	37.93	38.30	38.07	qfq	10,003,495	382,359,947	0.08%
2026-04-28	38.49	38.79	38.08	38.27	38.04	qfq	13,638,666	523,420,805	-0.55%
2026-04-27	36.74	39.08	36.63	38.48	38.25	qfq	20,752,227	793,942,770	5.05%
2026-04-24	37.55	37.79	36.30	36.63	36.41	qfq	19,183,932	705,169,194	-3.68%
2026-04-23	38.80	38.85	37.73	38.03	37.80	qfq	14,604,088	557,105,773	-2.26%
2026-04-22	38.90	39.23	38.66	38.91	38.68	qfq	9,880,403	383,987,230	0.03%
2026-04-21	39.00	39.26	38.48	38.90	38.67	qfq	11,460,452	444,372,336	-0.46%
2026-04-20	39.35	39.58	38.92	39.08	38.85	qfq	13,615,047	534,726,024	-0.28%
2026-04-17	38.83	39.28	38.57	39.19	38.96	qfq	11,429,382	445,290,339	1.03%
2026-04-16	38.81	38.95	38.50	38.79	38.56	qfq	12,084,737	468,206,204	1.02%
2026-04-15	39.00	39.27	38.29	38.40	38.17	qfq	12,466,999	481,934,209	0.13%
2026-04-14	38.67	38.67	37.94	38.35	38.12	qfq	12,004,597	459,527,478	1.03%
2026-04-13	37.95	38.37	37.70	37.96	37.73	qfq	10,124,026	385,470,174	-0.47%
2026-04-10	37.56	38.40	37.40	38.14	37.91	qfq	14,557,168	554,576,672	2.97%
2026-04-09	36.71	37.46	36.41	37.04	36.82	qfq	10,796,300	399,864,688	-0.24%
2026-04-08	35.85	37.14	35.85	37.13	36.91	qfq	16,467,421	605,149,358	5.84%
2026-04-07	35.18	35.51	34.73	35.08	34.87	qfq	7,659,931	268,919,533	-0.28%
2026-04-03	35.91	35.99	35.11	35.18	34.97	qfq	7,461,189	264,001,218	-2.01%
2026-04-02	36.62	36.62	35.68	35.90	35.69	qfq	8,394,644	302,958,403	-2.21%
2026-04-01	36.75	36.86	36.30	36.71	36.49	qfq	10,259,447	375,449,471	1.94%
2026-03-31	36.10	36.93	35.93	36.01	35.80	qfq	10,628,255	386,077,522	0.22%
2026-03-30	36.13	36.36	35.53	35.93	35.72	qfq	11,466,462	411,722,756	-1.78%
2026-03-27	35.65	36.98	35.55	36.58	36.36	qfq	11,553,933	420,990,769	0.85%
2026-03-26	36.68	37.45	36.20	36.27	36.05	qfq	13,853,144	510,759,604	-1.09%
2026-03-25	36.50	37.30	36.50	36.67	36.45	qfq	14,119,546	519,686,046	0.60%
2026-03-24	37.74	37.87	34.91	36.45	36.23	qfq	22,692,736	817,532,888	-2.17%
2026-03-23	38.40	39.20	37.00	37.26	37.04	qfq	23,162,508	889,474,657	-3.15%
2026-03-20	38.59	38.97	37.73	38.47	38.24	qfq	12,854,673	492,549,509	0.00%
2026-03-19	38.39	39.04	38.11	38.47	38.24	qfq	11,473,681	442,927,696	-0.98%
2026-03-18	38.88	39.11	38.49	38.85	38.62	qfq	11,653,381	451,930,807	-0.51%
2026-03-17	39.00	39.39	38.78	39.05	38.82	qfq	11,766,982	459,732,100	0.44%
2026-03-16	38.05	38.88	37.80	38.88	38.65	qfq	12,259,875	470,526,141	1.78%
2026-03-13	38.51	38.78	38.18	38.20	37.97	qfq	9,870,885	379,531,107	-1.72%
2026-03-12	39.50	39.59	38.71	38.87	38.64	qfq	11,448,818	447,070,082	-1.82%
2026-03-11	39.42	39.83	39.18	39.59	39.35	qfq	15,885,508	627,877,080	0.08%
2026-03-10	38.95	39.66	38.90	39.56	39.32	qfq	16,338,508	642,472,642	2.46%
2026-03-09	38.51	38.88	37.37	38.61	38.38	qfq	19,292,709	732,445,631	-1.43%
2026-03-06	38.35	39.55	38.25	39.17	38.94	qfq	13,269,098	518,550,548	1.74%
2026-03-05	38.88	39.10	38.35	38.50	38.27	qfq	14,643,365	567,001,651	0.50%
2026-03-04	37.38	38.88	37.33	38.31	38.08	qfq	17,391,059	666,257,363	-0.03%
2026-03-03	40.44	40.74	38.22	38.32	38.09	qfq	25,861,907	1,013,272,538	-5.43%
2026-03-02	40.38	41.02	39.94	40.52	40.28	qfq	24,437,778	987,720,797	-2.17%
2026-02-27	41.64	41.94	41.31	41.42	41.17	qfq	12,948,731	536,984,290	-0.79%
2026-02-26	42.26	42.45	41.55	41.75	41.50	qfq	21,018,489	880,205,908	-1.67%
2026-02-25	42.87	42.89	42.20	42.46	42.21	qfq	16,151,137	685,720,797	-1.00%
2026-02-24	44.26	44.49	42.65	42.89	42.63	qfq	26,956,077	1,164,237,857	-0.07%
2026-02-13	42.49	43.16	42.40	42.92	42.66	qfq	16,784,538	720,185,233	0.47%
2026-02-12	42.23	42.90	42.23	42.72	42.47	qfq	13,406,728	571,518,963	1.16%
2026-02-11	42.45	42.85	42.10	42.23	41.98	qfq	13,894,265	589,015,251	-1.45%
2026-02-10	42.38	43.10	42.19	42.85	42.59	qfq	23,102,658	986,875,719	2.05%
2026-02-09	41.96	41.99	41.33	41.99	41.74	qfq	15,311,451	638,371,858	1.84%
2026-02-06	40.28	41.80	40.10	41.23	40.98	qfq	18,559,231	765,744,200	1.55%
2026-02-05	41.10	41.23	40.37	40.60	40.36	qfq	15,191,000	617,600,962	-2.19%
2026-02-04	41.00	41.51	40.65	41.51	41.26	qfq	15,020,574	616,051,662	0.56%
2026-02-03	40.98	41.29	40.20	41.28	41.03	qfq	22,143,304	905,567,657	1.67%
2026-02-02	41.40	41.97	40.51	40.60	40.36	qfq	24,340,553	1,001,005,597	-2.24%
2026-01-30	41.55	42.32	40.41	41.53	41.28	qfq	20,993,015	869,120,241	-0.29%
2026-01-29	43.03	43.11	41.51	41.65	41.40	qfq	24,326,461	1,026,978,218	-3.45%
2026-01-28	44.28	44.37	42.89	43.14	42.88	qfq	24,983,231	1,081,203,094	-2.73%
2026-01-27	44.78	44.93	43.07	44.35	44.09	qfq	25,897,711	1,136,493,650	-1.33%
2026-01-26	47.99	49.47	44.71	44.95	44.68	qfq	34,880,016	1,618,825,295	-5.29%
2026-01-23	46.30	47.68	46.08	47.46	47.18	qfq	25,243,536	1,189,504,672	2.20%
2026-01-22	47.85	47.92	46.26	46.44	46.16	qfq	23,756,633	1,111,187,551	-2.56%
2026-01-21	46.18	47.89	46.17	47.66	47.38	qfq	22,861,526	1,084,496,206	1.64%
2026-01-20	47.15	48.50	46.45	46.89	46.61	qfq	27,944,768	1,317,536,142	-0.23%
2026-01-19	46.59	47.48	46.08	47.00	46.72	qfq	28,249,039	1,323,491,172	1.62%
2026-01-16	44.80	46.70	44.80	46.25	45.97	qfq	32,506,569	1,495,499,402	3.65%
2026-01-15	44.40	44.93	44.18	44.62	44.35	qfq	15,837,249	706,295,773	0.34%
2026-01-14	45.56	46.10	44.00	44.47	44.21	qfq	36,206,006	1,629,492,423	-2.58%
2026-01-13	46.27	47.50	45.23	45.65	45.38	qfq	29,508,915	1,367,792,428	-1.32%
2026-01-12	46.43	46.60	45.08	46.26	45.98	qfq	29,729,956	1,364,010,134	-0.15%
2026-01-09	45.60	47.00	45.36	46.33	46.05	qfq	26,140,049	1,213,205,637	1.25%
2026-01-08	45.66	46.48	45.40	45.76	45.49	qfq	23,246,520	1,068,575,290	-0.07%
2026-01-07	45.89	46.57	45.30	45.79	45.52	qfq	24,796,783	1,138,189,610	-1.12%
2026-01-06	47.01	47.52	45.78	46.31	46.03	qfq	33,971,831	1,576,350,972	-1.47%
2026-01-05	46.64	47.84	46.38	47.00	46.72	qfq	26,740,837	1,256,207,954	-0.86%
2025-12-31	48.00	48.80	47.05	47.41	47.13	qfq	34,473,525	1,645,408,866	0.34%
2025-12-30	43.80	48.68	43.62	47.25	46.97	qfq	42,748,220	1,968,263,175	6.59%
2025-12-29	44.27	45.38	43.81	44.33	44.07	qfq	25,838,261	1,150,177,714	-0.14%
2025-12-26	45.12	45.12	43.48	44.39	44.13	qfq	23,272,769	1,026,928,185	-0.47%
2025-12-25	42.74	44.60	42.52	44.60	44.33	qfq	27,657,624	1,211,672,793	4.57%
2025-12-24	41.73	42.78	41.73	42.65	42.40	qfq	18,645,920	790,581,427	2.45%
2025-12-23	41.90	41.92	41.40	41.63	41.38	qfq	12,462,181	518,946,908	-0.95%
2025-12-22	41.84	42.37	41.53	42.03	41.78	qfq	23,279,066	977,053,544	1.42%
2025-12-19	40.07	42.19	40.01	41.44	41.19	qfq	27,167,978	1,124,379,326	4.07%
2025-12-18	40.00	40.75	39.80	39.82	39.58	qfq	10,687,782	428,791,845	-1.46%
2025-12-17	39.96	40.66	39.43	40.41	40.17	qfq	13,270,364	532,560,037	0.85%
2025-12-16	40.21	40.49	39.51	40.07	39.83	qfq	12,775,074	510,601,409	-0.74%
2025-12-15	40.59	41.28	40.33	40.37	40.13	qfq	12,576,650	510,892,626	-1.97%
2025-12-12	40.82	41.22	40.33	41.18	40.93	qfq	17,509,493	716,559,829	0.83%
2025-12-11	41.74	41.90	40.81	40.84	40.60	qfq	14,890,377	613,677,812	-1.85%
2025-12-10	40.70	41.86	40.38	41.61	41.36	qfq	19,410,842	800,070,404	1.69%
2025-12-09	41.20	41.92	40.73	40.92	40.68	qfq	19,299,458	795,361,184	-2.01%
2025-12-08	41.11	41.98	40.50	41.76	41.51	qfq	27,701,448	1,141,266,219	1.61%
2025-12-05	40.59	41.40	40.34	41.10	40.86	qfq	23,598,605	967,155,283	0.20%
2025-12-04	39.62	41.22	39.37	41.02	40.78	qfq	37,018,422	1,499,446,841	6.13%
2025-12-03	39.02	39.58	38.58	38.65	38.42	qfq	11,971,755	465,134,333	-0.97%
2025-12-02	40.24	40.24	38.95	39.03	38.80	qfq	14,423,073	567,298,087	-3.49%
2025-12-01	39.85	40.45	39.61	40.44	40.20	qfq	17,341,720	696,515,065	1.40%
2025-11-28	39.45	40.28	39.30	39.88	39.64	qfq	12,441,626	495,565,291	0.55%
2025-11-27	39.90	40.32	39.52	39.66	39.42	qfq	14,063,030	560,546,625	-0.35%
2025-11-26	39.04	40.19	38.94	39.80	39.56	qfq	19,133,693	761,194,115	1.76%
2025-11-25	39.04	39.46	39.00	39.11	38.88	qfq	16,760,168	657,331,070	1.32%
2025-11-24	38.05	38.79	37.53	38.60	38.37	qfq	14,760,830	563,857,063	1.61%
2025-11-21	37.40	39.00	37.05	37.99	37.76	qfq	23,048,513	874,517,267	-0.26%
2025-11-20	38.98	39.19	37.95	38.09	37.86	qfq	13,285,747	508,931,667	-1.83%
2025-11-19	38.77	39.36	38.61	38.80	38.57	qfq	12,460,972	485,413,359	0.13%
2025-11-18	38.90	39.19	38.50	38.75	38.52	qfq	10,921,454	424,078,932	-0.39%
2025-11-17	38.30	39.09	37.92	38.90	38.67	qfq	12,604,015	488,464,983	1.01%
2025-11-14	38.86	39.15	38.51	38.51	38.28	qfq	14,034,742	544,753,070	-2.43%
2025-11-13	39.31	39.75	39.10	39.47	39.23	qfq	11,369,464	447,867,501	0.41%
2025-11-12	39.75	40.20	39.08	39.31	39.08	qfq	14,092,331	557,894,438	-0.83%
2025-11-11	39.99	40.28	39.54	39.64	39.40	qfq	13,878,760	552,704,838	-0.15%
2025-11-10	40.40	40.68	39.30	39.70	39.46	qfq	17,045,936	676,230,656	-1.07%
2025-11-07	41.13	41.20	40.10	40.13	39.89	qfq	20,318,396	820,611,332	-2.90%
2025-11-06	40.94	41.49	40.56	41.33	41.08	qfq	19,539,693	802,262,575	1.90%
2025-11-05	40.50	41.24	40.38	40.56	40.32	qfq	16,435,282	669,490,955	-2.08%
2025-11-04	42.63	42.74	40.81	41.42	41.17	qfq	23,508,536	975,267,845	-3.29%
2025-11-03	44.00	44.33	42.33	42.83	42.57	qfq	21,156,535	914,186,201	-1.83%
2025-10-31	43.21	44.93	43.03	43.63	43.37	qfq	27,792,626	1,227,144,072	0.86%
2025-10-30	44.50	44.51	42.90	43.26	43.00	qfq	27,982,846	1,214,762,776	-2.76%
2025-10-29	43.44	44.65	43.32	44.49	44.23	qfq	24,369,112	1,076,776,440	2.09%
2025-10-28	43.75	44.18	43.00	43.58	43.32	qfq	26,882,555	1,173,186,206	-0.23%
2025-10-27	44.00	44.18	42.86	43.68	43.42	qfq	27,000,222	1,173,653,454	0.41%
2025-10-24	42.99	43.84	42.64	43.50	43.06	qfq	23,011,141	995,388,219	1.71%
2025-10-23	42.50	43.08	42.01	42.77	42.34	qfq	13,292,878	564,042,650	-0.40%
2025-10-22	42.70	43.80	42.57	42.94	42.51	qfq	19,336,018	833,454,001	-0.05%
2025-10-21	43.40	43.40	42.42	42.96	42.53	qfq	23,330,579	1,003,198,325	0.89%
2025-10-20	42.03	43.50	41.75	42.58	42.15	qfq	24,917,076	1,063,004,450	3.35%
2025-10-17	42.94	43.02	41.10	41.20	40.79	qfq	20,770,643	867,997,169	-3.49%
2025-10-16	42.70	43.20	42.50	42.69	42.26	qfq	21,433,308	918,033,561	-2.56%
2025-10-15	42.19	43.85	41.29	43.81	43.37	qfq	38,278,799	1,637,586,009	4.86%
2025-10-14	45.96	46.00	41.75	41.78	41.36	qfq	39,223,233	1,698,672,420	-7.55%
2025-10-13	44.00	45.37	43.84	45.19	44.73	qfq	36,203,355	1,615,034,225	-3.56%
2025-10-10	49.18	49.76	46.80	46.86	46.39	qfq	31,751,950	1,520,726,967	-4.76%
2025-10-09	49.31	50.10	47.50	49.20	48.70	qfq	32,196,259	1,582,578,703	-1.22%
2025-09-30	50.00	50.23	49.33	49.81	49.31	qfq	30,147,626	1,499,123,513	-0.44%
2025-09-29	48.99	50.35	48.72	50.03	49.53	qfq	35,296,435	1,753,908,279	2.08%
2025-09-26	50.45	51.04	48.82	49.01	48.52	qfq	41,268,488	2,055,742,142	-4.52%
2025-09-25	51.94	53.12	50.60	51.33	50.81	qfq	44,975,195	2,318,076,774	0.04%
2025-09-24	50.66	53.30	49.20	51.31	50.79	qfq	59,213,197	3,055,740,241	-0.74%
2025-09-23	50.48	53.50	50.00	51.69	51.17	qfq	66,099,023	3,417,136,031	2.40%
2025-09-22	47.15	51.30	46.61	50.48	49.97	qfq	62,757,731	3,074,589,747	8.12%
2025-09-19	48.45	48.80	46.37	46.69	46.22	qfq	59,725,996	2,826,003,686	-8.25%
2025-09-18	48.60	52.67	48.00	50.89	50.38	qfq	100,335,204	5,030,591,125	5.04%
2025-09-17	45.78	49.24	45.20	48.45	47.96	qfq	94,812,212	4,539,677,299	8.24%
2025-09-16	41.00	44.76	40.65	44.76	44.31	qfq	54,826,423	2,356,575,357	10.00%
2025-09-15	39.30	41.17	39.30	40.69	40.28	qfq	38,235,392	1,551,621,166	3.38%
2025-09-12	39.45	40.40	39.01	39.36	38.96	qfq	34,394,502	1,365,898,989	0.25%
2025-09-11	38.54	39.46	38.01	39.26	38.86	qfq	31,743,905	1,235,692,477	2.08%
2025-09-10	38.99	39.50	37.90	38.46	38.07	qfq	27,248,307	1,052,974,867	-1.76%
2025-09-09	38.97	39.70	38.23	39.15	38.76	qfq	37,585,346	1,468,309,945	0.10%
2025-09-08	37.10	39.59	36.98	39.11	38.72	qfq	55,879,182	2,170,374,143	6.31%
2025-09-05	35.59	36.86	35.53	36.79	36.42	qfq	18,144,265	658,520,300	3.05%
2025-09-04	37.41	37.68	35.07	35.70	35.34	qfq	30,726,577	1,114,626,675	-4.77%
2025-09-03	38.18	39.10	37.00	37.49	37.11	qfq	43,209,949	1,646,517,743	-0.50%
2025-09-02	36.51	37.89	35.10	37.68	37.30	qfq	45,306,776	1,662,703,526	2.95%
2025-09-01	37.37	37.80	36.41	36.60	36.23	qfq	24,386,222	895,695,118	-1.77%
2025-08-29	37.07	37.84	36.35	37.26	36.88	qfq	25,019,322	930,605,705	0.40%
2025-08-28	36.30	37.11	36.04	37.11	36.74	qfq	25,279,887	923,305,569	1.64%
2025-08-27	37.51	38.27	36.50	36.51	36.14	qfq	27,410,129	1,030,693,559	-2.64%
2025-08-26	37.73	37.79	37.30	37.50	37.12	qfq	21,291,010	798,283,028	-1.29%
2025-08-25	38.10	39.08	37.45	37.99	37.61	qfq	24,295,412	926,570,159	0.11%
2025-08-22	37.17	38.04	37.00	37.95	37.57	qfq	22,009,438	830,272,543	2.02%
2025-08-21	37.79	38.10	37.00	37.20	36.83	qfq	20,939,044	782,493,044	-2.03%
2025-08-20	37.64	38.18	37.21	37.97	37.59	qfq	21,624,700	816,071,229	0.88%
2025-08-19	37.50	38.63	36.41	37.64	37.26	qfq	33,631,905	1,261,718,699	0.88%
2025-08-18	37.06	37.59	36.54	37.31	36.93	qfq	29,294,722	1,087,513,916	1.19%
2025-08-15	35.73	36.95	35.61	36.87	36.50	qfq	25,043,253	916,488,868	2.70%
2025-08-14	36.15	36.53	35.30	35.90	35.54	qfq	23,544,530	848,405,930	-0.64%
2025-08-13	35.98	36.35	35.60	36.13	35.77	qfq	21,347,679	767,587,644	0.87%
2025-08-12	35.60	35.96	35.23	35.82	35.46	qfq	15,704,299	560,032,556	0.62%
2025-08-11	35.22	35.88	35.22	35.60	35.24	qfq	17,395,119	618,551,600	1.57%
2025-08-08	35.78	35.79	34.91	35.05	34.70	qfq	19,286,261	679,841,756	-2.61%
2025-08-07	36.36	36.37	35.70	35.99	35.63	qfq	20,390,000	733,159,222	-0.99%
2025-08-06	34.77	37.15	34.52	36.35	35.98	qfq	41,097,275	1,476,915,936	5.06%
2025-08-05	34.51	34.65	34.11	34.60	34.25	qfq	15,721,946	540,833,820	0.79%
2025-08-04	33.40	34.35	33.30	34.33	33.98	qfq	15,425,866	520,863,113	1.87%
2025-08-01	33.01	34.24	32.91	33.70	33.36	qfq	16,798,973	565,930,931	2.09%
2025-07-31	33.26	33.89	32.88	33.01	32.68	qfq	14,959,624	499,602,994	-0.69%
2025-07-30	33.87	33.91	33.01	33.24	32.91	qfq	16,571,673	552,431,430	-2.21%
2025-07-29	34.27	34.36	33.78	33.99	33.65	qfq	14,679,113	499,315,223	-1.13%
2025-07-28	34.75	35.13	34.26	34.38	34.03	qfq	16,493,720	572,063,736	-0.75%
2025-07-25	34.76	34.99	34.35	34.64	34.29	qfq	12,391,314	428,857,374	-0.29%
2025-07-24	34.20	34.88	34.12	34.74	34.39	qfq	18,129,998	627,004,896	2.93%
2025-07-23	33.75	34.00	33.62	33.75	33.41	qfq	11,876,558	401,258,139	-0.50%
2025-07-22	34.07	34.27	33.65	33.92	33.58	qfq	16,209,253	549,389,618	-0.99%
2025-07-21	34.79	35.13	34.08	34.26	33.92	qfq	23,443,010	809,435,864	0.62%
2025-07-18	34.05	34.13	33.62	34.05	33.71	qfq	13,085,695	443,778,844	0.15%
2025-07-17	34.26	34.34	33.84	34.00	33.66	qfq	16,984,351	578,247,387	-0.67%
2025-07-16	33.58	34.43	32.85	34.23	33.89	qfq	25,025,693	850,009,311	2.95%
2025-07-15	32.45	33.65	32.44	33.25	32.92	qfq	26,285,210	873,143,324	2.24%
2025-07-14	32.36	32.66	31.85	32.52	32.19	qfq	19,162,890	620,846,230	2.49%
2025-07-11	31.03	31.96	31.03	31.73	31.41	qfq	16,805,708	532,410,863	2.29%
2025-07-10	31.22	31.27	30.73	31.02	30.71	qfq	12,904,224	399,980,195	-0.83%
2025-07-09	31.58	32.10	31.23	31.28	30.97	qfq	12,540,210	396,984,237	-0.41%
2025-07-08	31.00	31.49	31.00	31.41	31.09	qfq	10,035,623	314,404,878	1.00%
2025-07-07	31.80	31.83	31.00	31.10	30.79	qfq	10,178,832	317,088,471	-2.20%
2025-07-04	32.23	32.25	31.68	31.80	31.48	qfq	9,680,691	309,188,092	-1.33%
2025-07-03	32.27	32.48	32.05	32.23	31.91	qfq	10,045,577	323,761,781	-0.12%
2025-07-02	32.82	32.96	32.03	32.27	31.95	qfq	9,454,446	305,581,576	-1.86%
2025-07-01	33.35	33.37	32.71	32.88	32.55	qfq	11,899,458	391,089,021	-1.82%
2025-06-30	31.79	34.00	31.51	33.49	33.15	qfq	21,786,933	716,348,118	5.55%
2025-06-27	31.81	32.00	31.52	31.73	31.41	qfq	8,117,313	257,881,593	-0.25%
2025-06-26	32.35	32.39	31.72	31.81	31.49	qfq	11,341,737	362,740,108	-1.15%
2025-06-25	31.25	32.20	31.11	32.18	31.86	qfq	15,502,522	494,225,653	2.91%
2025-06-24	30.29	31.43	30.29	31.27	30.96	qfq	13,854,737	429,976,267	4.06%
2025-06-23	30.00	30.33	29.80	30.05	29.75	qfq	8,727,535	262,190,934	-0.73%
2025-06-20	30.72	30.85	30.21	30.27	29.97	qfq	7,728,019	234,903,819	-1.59%
2025-06-19	30.72	31.60	30.61	30.76	30.45	qfq	11,515,470	358,549,971	-0.06%
2025-06-18	30.29	30.90	30.22	30.78	30.47	qfq	7,077,063	216,646,228	1.48%
2025-06-17	30.73	30.74	30.19	30.33	30.02	qfq	8,224,798	249,738,777	-1.62%
2025-06-16	30.60	30.95	30.56	30.83	30.52	qfq	5,466,833	168,284,618	0.00%
2025-06-13	31.19	31.43	30.60	30.83	30.52	qfq	8,406,722	259,997,481	-2.16%
2025-06-12	31.44	31.86	31.14	31.51	30.97	qfq	7,929,280	249,963,097	0.48%
2025-06-11	31.21	31.73	31.00	31.36	30.82	qfq	10,768,863	339,309,979	0.67%
2025-06-10	31.95	32.01	30.95	31.15	30.62	qfq	10,638,704	333,673,627	-2.38%
2025-06-09	32.00	32.30	31.84	31.91	31.36	qfq	8,251,000	264,340,520	-0.62%
2025-06-06	32.40	32.40	31.96	32.11	31.56	qfq	6,064,700	194,396,471	-0.74%
2025-06-05	31.97	32.46	31.72	32.35	31.80	qfq	7,917,438	254,555,042	1.22%
2025-06-04	31.70	32.43	31.55	31.96	31.41	qfq	9,067,273	291,020,343	1.11%
2025-06-03	31.41	31.87	31.37	31.61	31.07	qfq	7,798,692	246,707,036	-0.69%
2025-05-30	32.50	32.51	31.72	31.83	31.29	qfq	10,888,039	347,870,666	-2.36%
2025-05-29	32.31	32.96	32.31	32.60	32.04	qfq	9,791,774	320,274,542	0.93%
2025-05-28	32.28	32.80	32.12	32.30	31.75	qfq	6,585,442	213,424,272	0.06%
2025-05-27	32.95	32.99	31.90	32.28	31.73	qfq	10,259,905	330,589,985	-1.79%
2025-05-26	33.07	33.36	32.72	32.87	32.31	qfq	8,077,600	266,158,777	-0.63%
2025-05-23	33.52	34.14	33.00	33.08	32.51	qfq	13,255,854	445,699,167	-1.34%
2025-05-22	33.47	33.98	33.40	33.53	32.96	qfq	6,560,062	220,830,629	-0.59%
2025-05-21	33.35	33.93	33.02	33.73	33.15	qfq	12,262,667	410,152,002	0.57%
2025-05-20	33.68	33.80	32.91	33.54	32.97	qfq	10,633,280	354,778,037	-0.30%
2025-05-19	34.12	34.13	33.20	33.64	33.07	qfq	13,889,025	466,484,195	-2.01%
2025-05-16	34.31	35.28	34.00	34.33	33.74	qfq	12,937,710	449,671,181	-0.75%
2025-05-15	35.07	35.07	34.10	34.59	34.00	qfq	10,872,421	374,219,544	-1.42%
2025-05-14	34.80	35.47	34.61	35.09	34.49	qfq	13,726,220	480,931,653	1.12%
2025-05-13	35.27	35.27	34.35	34.70	34.11	qfq	16,177,853	562,598,276	-0.26%
2025-05-12	34.41	34.82	34.26	34.79	34.20	qfq	17,144,688	593,377,592	2.17%
2025-05-09	34.29	34.50	33.28	34.05	33.47	qfq	16,356,426	553,983,123	-1.19%
2025-05-08	34.31	35.16	34.17	34.46	33.87	qfq	16,324,561	565,970,108	0.41%
2025-05-07	34.98	35.39	33.91	34.32	33.73	qfq	18,413,845	634,137,074	-1.04%
2025-05-06	34.01	35.14	33.80	34.68	34.09	qfq	19,812,188	684,578,658	2.91%
2025-04-30	32.51	33.98	32.43	33.70	33.12	qfq	19,097,652	635,668,307	3.98%
2025-04-29	32.06	32.70	32.01	32.41	31.86	qfq	12,999,017	421,861,709	1.76%
2025-04-28	32.24	32.35	31.58	31.85	31.31	qfq	8,978,233	286,779,619	-1.18%
2025-04-25	32.16	32.43	31.70	32.23	31.68	qfq	13,474,072	433,101,695	0.50%
2025-04-24	32.60	32.70	31.87	32.07	31.52	qfq	13,411,857	432,328,148	-0.99%
2025-04-23	31.40	32.93	31.16	32.39	31.84	qfq	27,537,350	883,835,209	4.89%
2025-04-22	31.01	31.50	30.88	30.88	30.35	qfq	9,428,872	292,803,251	-1.34%
2025-04-21	29.98	31.35	29.61	31.30	30.77	qfq	16,490,012	506,901,595	4.51%
2025-04-18	29.91	30.24	29.69	29.95	29.44	qfq	8,020,910	240,102,817	0.17%
2025-04-17	29.94	30.43	29.90	29.90	29.39	qfq	8,951,752	269,698,023	-1.06%
2025-04-16	30.88	30.93	29.75	30.22	29.70	qfq	15,269,271	462,050,016	-2.95%
2025-04-15	31.14	31.59	30.77	31.14	30.61	qfq	11,719,945	364,557,837	0.16%
2025-04-14	32.00	32.28	30.92	31.09	30.56	qfq	17,076,782	535,930,579	-0.61%
2025-04-11	30.28	31.90	30.15	31.28	30.75	qfq	22,090,171	682,695,464	2.73%
2025-04-10	30.38	31.15	30.22	30.45	29.93	qfq	26,020,200	797,085,962	5.22%
2025-04-09	27.02	29.09	26.12	28.94	28.45	qfq	31,980,679	902,064,094	4.03%
2025-04-08	29.30	29.90	27.24	27.82	27.34	qfq	39,355,949	1,104,072,489	-8.00%
2025-04-07	30.77	31.18	30.24	30.24	29.72	qfq	10,756,116	327,372,323	-10.00%
2025-04-03	34.00	34.64	33.50	33.60	33.03	qfq	13,865,514	469,809,520	-3.00%
2025-04-02	34.03	34.98	33.91	34.64	34.05	qfq	14,710,417	509,447,927	1.67%
2025-04-01	35.48	35.58	34.05	34.07	33.49	qfq	20,861,760	723,583,676	-3.89%
2025-03-31	36.10	36.36	34.80	35.45	34.84	qfq	22,427,062	792,908,909	-3.09%
2025-03-28	36.53	36.90	36.12	36.58	35.96	qfq	10,403,140	380,270,342	-0.27%
2025-03-27	36.00	37.33	35.83	36.68	36.05	qfq	17,051,559	627,582,022	1.27%
2025-03-26	35.63	37.06	35.53	36.22	35.60	qfq	14,591,399	532,075,339	0.84%
2025-03-25	37.07	37.59	35.71	35.92	35.31	qfq	18,662,457	679,520,867	-3.39%
2025-03-24	36.55	37.23	36.11	37.18	36.54	qfq	17,248,635	633,416,106	1.56%
2025-03-21	38.23	38.29	36.50	36.61	35.98	qfq	26,541,297	984,272,785	-5.06%
2025-03-20	38.41	39.20	37.73	38.56	37.90	qfq	26,886,590	1,036,338,594	0.29%
2025-03-19	37.86	38.86	37.33	38.45	37.79	qfq	28,361,076	1,085,333,540	1.56%
2025-03-18	37.92	38.27	37.18	37.86	37.21	qfq	20,770,923	783,536,314	0.32%
2025-03-17	37.36	38.00	36.68	37.74	37.10	qfq	22,642,232	846,936,155	0.67%
2025-03-14	35.55	38.00	35.25	37.49	36.85	qfq	37,575,551	1,384,722,151	4.69%
2025-03-13	38.33	38.42	35.50	35.81	35.20	qfq	40,389,919	1,468,340,527	-6.13%
2025-03-12	38.36	39.54	37.61	38.15	37.50	qfq	35,362,958	1,353,821,462	-0.16%
2025-03-11	39.03	40.31	37.51	38.21	37.56	qfq	53,354,472	2,060,163,567	-5.77%
2025-03-10	39.50	41.88	39.50	40.55	39.86	qfq	68,506,202	2,796,489,079	6.51%
2025-03-07	38.00	38.59	37.44	38.07	37.42	qfq	24,998,562	951,374,414	-0.08%
2025-03-06	37.80	38.61	37.65	38.10	37.45	qfq	31,502,085	1,203,478,814	1.82%
2025-03-05	36.50	37.61	36.40	37.42	36.78	qfq	25,142,709	935,710,573	1.71%
2025-03-04	36.68	37.80	36.50	36.79	36.16	qfq	27,848,975	1,034,579,449	0.44%
2025-03-03	37.32	37.65	36.41	36.63	36.00	qfq	23,561,852	872,871,288	-1.48%
2025-02-28	39.43	39.55	36.99	37.18	36.54	qfq	40,543,829	1,540,185,658	-6.70%
2025-02-27	39.90	40.52	39.00	39.85	39.17	qfq	33,140,970	1,317,587,929	-1.12%
2025-02-26	40.60	42.30	39.90	40.30	39.61	qfq	46,026,053	1,895,766,969	-0.40%
2025-02-25	40.01	41.58	39.75	40.46	39.77	qfq	35,452,444	1,436,674,382	-1.65%
2025-02-24	41.38	43.00	39.70	41.14	40.44	qfq	39,966,203	1,651,455,717	-1.56%
2025-02-21	38.50	42.19	38.41	41.79	41.08	qfq	46,864,307	1,897,648,210	6.66%
2025-02-20	38.70	40.38	37.87	39.18	38.51	qfq	43,520,882	1,698,102,586	0.72%
2025-02-19	36.50	39.00	36.12	38.90	38.24	qfq	50,679,072	1,926,613,208	6.43%
2025-02-18	36.48	37.38	36.11	36.55	35.93	qfq	34,023,234	1,250,866,424	0.47%
2025-02-17	35.18	36.48	35.18	36.38	35.76	qfq	29,641,213	1,067,142,531	2.91%
2025-02-14	35.16	35.85	34.88	35.35	34.75	qfq	23,121,378	816,985,763	-0.56%
2025-02-13	36.39	36.95	35.42	35.55	34.94	qfq	29,217,491	1,051,750,727	-2.31%
2025-02-12	35.99	36.66	35.23	36.39	35.77	qfq	27,630,145	997,727,630	0.41%
2025-02-11	36.50	37.08	36.05	36.24	35.62	qfq	27,567,766	1,003,028,257	-1.33%
2025-02-10	37.40	37.50	35.96	36.73	36.10	qfq	36,987,981	1,351,640,970	-2.50%
2025-02-07	37.93	38.40	36.90	37.67	37.03	qfq	43,333,709	1,631,553,430	-0.76%
2025-02-06	35.54	38.50	35.28	37.96	37.31	qfq	44,664,869	1,661,405,686	5.89%
2025-02-05	35.20	36.83	34.95	35.85	35.24	qfq	38,387,005	1,382,463,237	2.72%
2025-01-27	35.33	35.93	34.78	34.90	34.30	qfq	23,565,906	828,903,289	-1.22%
2025-01-24	34.85	35.90	34.26	35.33	34.73	qfq	33,583,153	1,183,834,494	3.06%
2025-01-23	35.83	36.00	34.12	34.28	33.69	qfq	41,792,440	1,461,545,148	-3.25%
2025-01-22	35.31	35.65	34.84	35.43	34.82	qfq	26,748,968	942,920,308	-0.62%
2025-01-21	33.41	35.80	33.00	35.65	35.04	qfq	50,729,293	1,761,112,154	7.35%
2025-01-20	33.71	33.86	33.00	33.21	32.64	qfq	22,090,307	737,136,919	-0.75%
2025-01-17	33.60	34.20	32.87	33.46	32.89	qfq	26,535,850	886,139,816	-0.54%
2025-01-16	33.74	34.75	33.00	33.64	33.07	qfq	45,666,400	1,544,552,495	-0.88%
2025-01-15	32.60	34.34	32.31	33.94	33.36	qfq	56,775,735	1,901,948,247	3.48%
2025-01-14	30.64	32.95	30.27	32.80	32.24	qfq	46,307,086	1,487,162,537	6.94%
2025-01-13	30.20	31.78	30.10	30.67	30.15	qfq	43,061,319	1,333,828,200	3.58%
2025-01-10	28.74	30.65	28.22	29.61	29.10	qfq	32,081,860	951,663,737	0.37%
2025-01-09	28.74	29.93	28.65	29.50	29.00	qfq	20,561,323	605,147,374	1.65%
2025-01-08	28.51	29.39	27.40	29.02	28.52	qfq	21,642,800	614,236,845	1.58%
2025-01-07	28.41	28.82	28.10	28.57	28.08	qfq	14,769,237	420,143,006	0.60%
2025-01-06	28.47	28.88	28.00	28.40	27.91	qfq	13,941,794	394,862,431	-0.70%
2025-01-03	29.48	29.78	28.42	28.60	28.11	qfq	17,212,659	500,800,738	-3.57%
2025-01-02	30.53	30.88	29.31	29.66	29.15	qfq	18,251,916	548,041,543	-3.14%
2024-12-31	31.13	31.30	30.60	30.62	30.10	qfq	16,467,584	508,541,264	-1.64%
2024-12-30	31.22	31.92	31.05	31.13	30.60	qfq	20,085,342	629,745,248	-0.89%
2024-12-27	32.00	32.25	31.22	31.41	30.87	qfq	25,138,941	797,913,476	-1.41%
2024-12-26	31.36	32.17	30.59	31.86	31.32	qfq	30,025,036	945,686,478	0.63%
2024-12-25	30.95	31.87	30.05	31.66	31.12	qfq	38,003,035	1,184,886,746	4.28%
2024-12-24	29.12	30.50	29.05	30.36	29.84	qfq	26,112,583	785,583,178	5.31%
2024-12-23	29.51	29.85	28.80	28.83	28.34	qfq	10,196,117	296,408,714	-1.81%
2024-12-20	29.06	29.70	28.89	29.36	28.86	qfq	9,898,590	290,592,792	0.75%
2024-12-19	28.48	29.25	28.16	29.14	28.64	qfq	9,459,500	272,366,743	1.08%
2024-12-18	28.76	29.00	28.60	28.83	28.34	qfq	6,497,545	186,995,879	0.56%
2024-12-17	28.95	29.18	28.55	28.67	28.18	qfq	8,365,555	240,783,674	-1.04%
2024-12-16	29.18	29.60	28.80	28.97	28.48	qfq	10,506,499	305,342,627	-1.33%
2024-12-13	29.57	30.60	29.35	29.36	28.86	qfq	17,914,908	532,990,026	-1.51%
2024-12-12	29.85	30.50	29.40	29.81	29.30	qfq	17,560,892	524,941,047	0.27%
2024-12-11	30.76	30.76	29.46	29.73	29.22	qfq	21,002,072	626,134,648	-2.87%
2024-12-10	30.39	31.56	29.74	30.61	30.09	qfq	33,567,780	1,030,295,458	3.52%
2024-12-09	29.63	30.30	29.20	29.57	29.06	qfq	20,208,072	600,074,736	-0.17%
2024-12-06	29.70	29.99	28.75	29.62	29.11	qfq	19,883,321	583,590,341	-0.07%
2024-12-05	28.81	30.30	28.68	29.64	29.13	qfq	24,951,525	738,803,015	2.45%
2024-12-04	28.51	29.95	28.30	28.93	28.44	qfq	26,797,069	780,309,312	0.70%
2024-12-03	29.18	29.30	28.31	28.73	28.24	qfq	20,382,657	587,254,187	-1.17%
2024-12-02	28.11	29.37	27.84	29.07	28.57	qfq	28,915,041	831,802,052	4.64%
2024-11-29	26.44	28.02	26.36	27.78	27.31	qfq	20,165,271	552,717,805	4.83%
2024-11-28	27.19	27.27	26.41	26.50	26.05	qfq	12,367,046	330,433,616	-2.14%
2024-11-27	27.05	27.18	26.20	27.08	26.62	qfq	16,289,800	436,386,651	0.15%
2024-11-26	28.00	28.00	26.39	27.04	26.58	qfq	22,230,525	604,485,312	-2.77%
2024-11-25	28.46	28.57	27.52	27.81	27.33	qfq	13,745,180	383,749,994	-1.80%
2024-11-22	29.38	29.67	28.30	28.32	27.84	qfq	12,429,040	359,676,211	-4.00%
2024-11-21	29.71	29.83	29.25	29.50	29.00	qfq	8,176,711	241,391,164	-0.97%
2024-11-20	29.62	30.39	29.45	29.79	29.28	qfq	16,468,591	492,069,871	0.47%
2024-11-19	28.86	29.72	28.82	29.65	29.14	qfq	14,050,127	411,072,103	3.24%
2024-11-18	29.05	29.34	28.40	28.72	28.23	qfq	16,276,732	469,330,717	-1.00%
2024-11-15	29.94	30.18	28.96	29.01	28.51	qfq	12,402,231	367,002,592	-3.59%
2024-11-14	30.75	30.97	30.00	30.09	29.58	qfq	12,500,859	380,506,976	-2.81%
2024-11-13	31.91	32.50	30.39	30.96	30.43	qfq	24,654,083	763,425,296	-3.58%
2024-11-12	32.45	32.78	31.78	32.11	31.56	qfq	18,104,179	581,448,215	-1.05%
2024-11-11	30.80	33.18	30.58	32.45	31.90	qfq	25,086,848	808,365,821	4.85%
2024-11-08	31.03	32.00	30.81	30.95	30.42	qfq	20,272,555	635,057,875	0.75%
2024-11-07	30.76	31.24	30.00	30.72	30.20	qfq	20,836,128	635,106,825	-0.13%
2024-11-06	29.55	32.27	29.55	30.76	30.23	qfq	42,054,735	1,308,111,243	4.77%
2024-11-05	29.15	29.46	28.15	29.36	28.86	qfq	21,304,664	615,848,425	2.19%
2024-11-04	27.79	29.70	27.79	28.73	28.24	qfq	20,002,747	577,728,682	4.47%
2024-11-01	27.96	28.14	27.39	27.50	27.03	qfq	12,355,202	342,104,349	-2.27%
2024-10-31	28.79	28.87	27.90	28.14	27.66	qfq	13,505,538	380,896,108	-1.78%
2024-10-30	28.50	29.50	28.29	28.65	28.16	qfq	9,358,138	269,280,652	-0.35%
2024-10-29	29.23	29.25	28.60	28.75	28.26	qfq	8,883,166	257,113,896	-1.07%
2024-10-28	29.01	29.14	28.68	29.06	28.56	qfq	8,665,891	250,735,418	0.07%
2024-10-25	29.49	29.57	28.92	29.04	28.54	qfq	9,429,441	275,427,343	-0.95%
2024-10-24	29.35	29.74	28.96	29.32	28.82	qfq	8,862,914	260,106,004	-0.41%
2024-10-23	29.42	29.82	29.05	29.44	28.94	qfq	10,043,764	296,007,848	0.07%
2024-10-22	29.01	29.80	28.88	29.42	28.92	qfq	9,241,064	270,748,676	1.06%
2024-10-21	29.57	29.88	28.70	29.11	28.61	qfq	16,225,681	476,374,825	-1.12%
2024-10-18	27.95	30.13	27.78	29.44	28.94	qfq	25,155,301	729,667,857	6.20%
2024-10-17	27.72	28.15	27.60	27.72	27.25	qfq	11,738,337	327,166,165	0.76%
2024-10-16	26.95	27.80	26.66	27.51	27.04	qfq	10,752,500	293,924,623	0.47%
2024-10-15	27.59	28.28	27.30	27.38	26.91	qfq	16,142,523	448,027,779	-1.16%
2024-10-14	26.64	27.90	26.19	27.70	27.23	qfq	23,532,918	636,845,960	4.29%
2024-10-11	28.03	28.39	26.05	26.56	26.11	qfq	26,677,333	717,800,935	-6.45%
2024-10-10	30.38	30.74	28.26	28.39	27.91	qfq	33,059,062	965,707,255	-5.30%
2024-10-09	29.37	32.10	28.36	29.98	29.47	qfq	41,131,528	1,238,506,734	-0.99%
2024-10-08	30.32	30.32	28.60	30.28	29.76	qfq	43,176,424	1,291,787,213	9.87%
2024-09-30	26.11	27.56	25.94	27.56	27.09	qfq	38,567,304	1,040,891,530	10.02%
2024-09-27	23.68	25.50	23.54	25.05	24.62	qfq	35,968,427	888,632,637	6.91%
2024-09-26	21.80	23.48	21.74	23.43	23.03	qfq	23,679,231	539,299,799	7.43%
2024-09-25	22.07	22.43	21.74	21.81	21.44	qfq	15,727,628	347,642,945	-0.18%
2024-09-24	21.35	21.86	20.76	21.85	21.48	qfq	15,232,332	326,637,642	2.49%
2024-09-23	21.25	21.41	20.98	21.32	20.96	qfq	6,016,217	127,669,058	0.28%
2024-09-20	21.40	21.65	21.13	21.26	20.90	qfq	5,432,907	115,849,799	-0.75%
2024-09-19	21.10	21.76	20.97	21.42	21.05	qfq	10,821,518	231,873,717	1.90%
2024-09-18	20.51	21.12	20.34	21.02	20.66	qfq	5,750,709	119,240,754	2.24%
2024-09-13	20.95	21.00	20.51	20.56	20.21	qfq	4,796,137	99,149,422	-1.67%
2024-09-12	21.43	21.57	20.89	20.91	20.55	qfq	6,178,130	130,680,719	-2.01%
2024-09-11	20.83	21.52	20.68	21.34	20.98	qfq	7,168,362	152,459,509	1.96%
2024-09-10	20.95	21.08	20.61	20.93	20.57	qfq	6,099,922	127,251,571	-0.10%
2024-09-09	20.97	21.26	20.84	20.95	20.59	qfq	7,430,326	156,197,254	-0.43%
2024-09-06	21.36	21.64	21.02	21.04	20.68	qfq	7,043,620	149,496,463	-1.73%
2024-09-05	21.30	21.80	21.27	21.41	21.04	qfq	8,171,000	175,484,523	0.23%
2024-09-04	21.15	21.65	20.94	21.36	21.00	qfq	10,341,459	220,683,837	0.38%
2024-09-03	20.80	21.48	20.75	21.28	20.92	qfq	10,018,084	212,391,085	2.16%
2024-09-02	20.98	21.21	20.80	20.83	20.47	qfq	10,847,627	227,442,470	-0.67%
2024-08-30	20.26	21.20	20.20	20.97	20.61	qfq	19,074,427	398,522,324	3.50%
2024-08-29	18.93	20.50	18.90	20.26	19.91	qfq	25,948,859	514,745,610	7.77%
2024-08-28	18.80	19.11	18.62	18.80	18.48	qfq	6,242,539	117,733,177	-0.48%
2024-08-27	18.79	18.97	18.60	18.89	18.57	qfq	5,230,578	98,477,772	0.05%
2024-08-26	19.18	19.30	18.83	18.88	18.56	qfq	6,731,587	127,600,765	-1.31%
2024-08-23	18.90	19.28	18.85	19.13	18.80	qfq	5,093,841	97,285,773	0.63%
2024-08-22	19.30	19.36	18.98	19.01	18.69	qfq	7,040,913	134,485,313	-1.35%
2024-08-21	19.29	19.55	19.20	19.27	18.94	qfq	6,165,575	118,971,948	-0.77%
2024-08-20	19.75	19.86	19.35	19.42	19.09	qfq	5,283,952	102,819,103	-1.67%
2024-08-19	19.80	19.99	19.70	19.75	19.41	qfq	5,613,304	111,336,426	-0.45%
2024-08-16	20.00	20.06	19.78	19.84	19.50	qfq	5,831,149	115,975,523	-0.55%
2024-08-15	19.75	20.26	19.58	19.95	19.61	qfq	9,019,000	180,185,667	0.40%
2024-08-14	19.85	20.03	19.72	19.87	19.53	qfq	6,957,161	138,234,809	0.30%
2024-08-13	19.90	20.05	19.50	19.81	19.47	qfq	9,287,900	182,846,440	-0.80%
2024-08-12	20.55	20.62	19.85	19.97	19.63	qfq	12,203,300	244,714,448	-3.20%
2024-08-09	20.85	21.19	20.60	20.63	20.28	qfq	6,759,338	140,727,479	-0.34%
2024-08-08	20.85	20.97	20.51	20.70	20.35	qfq	6,425,317	132,985,291	-1.57%
2024-08-07	21.08	21.45	20.94	21.03	20.67	qfq	6,759,425	143,082,554	-0.14%
2024-08-06	21.19	21.42	20.80	21.06	20.70	qfq	7,912,195	166,482,810	0.48%
2024-08-05	21.46	21.85	20.93	20.96	20.60	qfq	9,555,134	203,666,282	-3.10%
2024-08-02	21.97	22.15	21.55	21.63	21.26	qfq	6,599,977	144,250,305	-2.39%
2024-08-01	22.75	22.77	22.00	22.16	21.78	qfq	11,201,906	249,645,922	-2.25%
2024-07-31	21.53	22.74	21.50	22.67	22.28	qfq	14,995,619	334,936,841	5.05%
2024-07-30	21.49	21.90	21.05	21.58	21.21	qfq	8,538,500	183,463,951	0.09%
2024-07-29	21.72	21.95	21.36	21.56	21.19	qfq	8,548,705	185,064,457	-0.05%
2024-07-26	20.36	21.66	20.36	21.57	21.20	qfq	14,120,899	300,411,304	6.00%
2024-07-25	20.32	20.62	20.22	20.35	20.00	qfq	5,473,800	111,521,213	-0.39%
2024-07-24	20.89	21.17	20.41	20.43	20.08	qfq	9,690,821	200,370,933	-2.71%
2024-07-23	21.78	21.88	21.00	21.00	20.64	qfq	9,890,000	210,514,264	-2.96%
2024-07-22	21.98	22.09	21.60	21.64	21.27	qfq	9,006,491	196,519,773	-1.55%
2024-07-19	21.70	22.37	21.57	21.98	21.60	qfq	8,631,005	190,938,231	0.96%
2024-07-18	21.64	21.85	21.42	21.77	21.40	qfq	5,694,758	123,266,506	0.09%
2024-07-17	21.98	21.98	21.64	21.75	21.38	qfq	5,337,805	116,234,539	-0.82%
2024-07-16	21.67	22.03	21.67	21.93	21.56	qfq	5,537,216	121,077,919	0.69%
2024-07-15	22.13	22.30	21.71	21.78	21.41	qfq	7,266,515	159,512,600	-1.31%
2024-07-12	21.70	22.22	21.60	22.07	21.69	qfq	12,136,052	266,294,478	1.38%
2024-07-11	22.03	22.15	21.51	21.77	21.40	qfq	11,765,238	256,014,787	0.55%
2024-07-10	21.55	22.06	21.38	21.65	21.28	qfq	11,888,399	259,600,177	0.32%
2024-07-09	20.65	21.64	20.50	21.58	21.21	qfq	15,656,340	329,772,167	6.04%
2024-07-08	21.03	21.03	20.30	20.35	20.00	qfq	9,703,326	199,634,141	-3.33%
2024-07-05	21.20	21.30	20.57	21.05	20.69	qfq	10,127,039	211,359,574	-1.31%
2024-07-04	21.46	22.28	21.31	21.33	20.97	qfq	13,917,316	302,855,139	0.14%
2024-07-03	21.79	22.03	21.27	21.30	20.94	qfq	9,417,607	201,998,754	-2.11%
2024-07-02	22.46	22.60	21.68	21.76	21.39	qfq	10,222,728	224,748,247	-2.64%
2024-07-01	21.80	22.40	21.80	22.35	21.97	qfq	7,725,755	171,946,867	1.50%
2024-06-28	21.52	22.26	21.52	22.02	21.64	qfq	10,285,616	226,755,875	1.33%
2024-06-27	22.27	22.33	21.65	21.73	21.36	qfq	9,751,139	213,903,947	-2.90%
2024-06-26	21.89	22.41	21.73	22.38	22.00	qfq	7,943,876	175,747,697	1.91%
2024-06-25	21.96	22.45	21.86	21.96	21.58	qfq	8,695,218	192,754,507	-0.05%
2024-06-24	22.60	22.60	21.91	21.97	21.59	qfq	8,919,456	198,065,054	-2.87%
2024-06-21	22.31	22.65	22.26	22.62	22.23	qfq	6,015,735	135,295,024	0.49%
2024-06-20	22.94	22.99	22.51	22.51	22.13	qfq	8,581,902	195,095,383	-2.05%
2024-06-19	23.67	23.79	22.95	22.98	22.59	qfq	10,312,360	239,508,215	-3.16%
2024-06-18	23.75	23.99	23.54	23.73	23.32	qfq	8,543,577	202,629,555	-0.13%
2024-06-17	23.10	24.00	23.02	23.76	23.35	qfq	18,999,281	449,190,935	2.41%
2024-06-14	23.30	23.46	22.71	23.20	22.80	qfq	12,504,846	288,429,953	-0.77%
2024-06-13	23.19	23.60	22.95	23.38	22.98	qfq	10,532,708	245,568,919	0.82%
2024-06-12	22.89	23.48	22.84	23.19	22.79	qfq	6,794,300	157,866,826	0.83%
2024-06-11	22.80	23.04	22.45	23.00	22.61	qfq	8,639,563	196,985,766	-0.39%
2024-06-07	22.83	23.20	22.50	23.09	22.70	qfq	10,381,162	237,647,347	1.14%
2024-06-06	23.43	23.49	22.71	22.83	22.44	qfq	10,862,400	249,357,954	-2.06%
2024-06-05	23.25	23.71	23.05	23.31	22.91	qfq	12,660,009	297,258,914	0.13%
2024-06-04	23.19	23.36	22.88	23.28	22.77	qfq	7,680,517	178,140,855	0.43%
2024-06-03	23.11	23.47	23.01	23.18	22.67	qfq	13,810,029	321,207,335	1.53%
2024-05-31	22.96	23.48	22.80	22.83	22.33	qfq	11,322,492	261,673,748	0.09%
2024-05-30	22.25	22.97	22.10	22.81	22.31	qfq	12,081,538	274,656,625	1.92%
2024-05-29	22.30	22.49	22.22	22.38	21.89	qfq	6,541,849	146,233,469	0.27%
2024-05-28	22.68	22.96	22.28	22.32	21.83	qfq	9,235,319	208,382,396	-1.80%
2024-05-27	21.93	22.75	21.76	22.73	22.23	qfq	14,155,694	315,571,712	3.70%
2024-05-24	22.25	22.46	21.91	21.92	21.44	qfq	8,390,384	185,780,376	-1.48%
2024-05-23	22.60	22.66	22.15	22.25	21.76	qfq	8,935,791	199,747,995	-1.85%
2024-05-22	22.65	22.88	22.53	22.67	22.17	qfq	7,919,916	179,795,578	0.13%
2024-05-21	23.11	23.18	22.40	22.64	22.14	qfq	12,945,311	293,093,741	-2.37%
2024-05-20	22.98	23.59	22.93	23.19	22.68	qfq	15,340,608	356,643,557	0.74%
2024-05-17	22.79	23.07	22.68	23.02	22.51	qfq	11,318,934	259,545,177	0.74%
2024-05-16	22.90	23.16	22.62	22.85	22.35	qfq	11,568,925	264,627,895	-0.22%
2024-05-15	23.41	23.42	22.87	22.90	22.39	qfq	11,427,401	263,541,493	-2.43%
2024-05-14	23.66	23.98	23.43	23.47	22.95	qfq	12,016,439	283,875,349	-0.68%
2024-05-13	23.70	23.89	23.40	23.63	23.11	qfq	10,347,646	244,878,527	-1.42%
2024-05-10	24.50	24.51	23.92	23.97	23.44	qfq	13,272,216	319,539,598	-1.60%
2024-05-09	24.46	24.62	24.30	24.36	23.82	qfq	12,472,941	304,590,791	-0.33%
2024-05-08	24.64	24.95	24.36	24.44	23.90	qfq	13,893,759	340,957,438	-1.09%
2024-05-07	24.54	24.83	24.25	24.71	24.16	qfq	15,685,109	385,643,145	0.45%
2024-05-06	24.02	24.76	24.02	24.60	24.06	qfq	21,947,161	538,822,046	3.58%
2024-04-30	23.99	24.20	23.74	23.75	23.23	qfq	13,925,701	333,403,652	-1.25%
2024-04-29	23.95	24.12	23.54	24.05	23.52	qfq	24,669,867	588,421,125	2.60%
2024-04-26	22.86	23.47	22.82	23.44	22.92	qfq	16,793,881	390,718,532	2.49%
2024-04-25	23.05	23.26	22.77	22.87	22.36	qfq	15,302,882	352,020,754	-0.82%
2024-04-24	22.45	23.15	22.38	23.06	22.55	qfq	20,945,521	477,630,431	3.13%
2024-04-23	22.17	22.55	21.81	22.36	21.87	qfq	14,593,228	324,355,264	1.27%
2024-04-22	21.91	22.38	21.64	22.08	21.59	qfq	10,999,166	242,706,198	-0.27%
2024-04-19	22.48	22.55	21.80	22.14	21.65	qfq	17,105,350	378,346,137	-2.08%
2024-04-18	21.67	23.05	21.40	22.61	22.11	qfq	24,965,351	560,318,825	4.29%
2024-04-17	21.19	21.87	21.19	21.68	21.20	qfq	15,036,203	324,452,725	3.09%
2024-04-16	21.57	21.70	20.91	21.03	20.57	qfq	12,858,196	272,898,462	-2.82%
2024-04-15	21.67	22.00	21.30	21.64	21.16	qfq	15,054,979	326,068,738	0.19%
2024-04-12	21.88	22.35	21.60	21.60	21.12	qfq	13,525,254	297,064,249	-1.05%
2024-04-11	21.89	22.21	21.79	21.83	21.35	qfq	12,272,500	269,343,938	-0.77%
2024-04-10	22.45	22.53	21.85	22.00	21.51	qfq	9,633,518	213,107,763	-2.00%
2024-04-09	22.38	22.53	22.03	22.45	21.95	qfq	10,556,151	235,754,824	0.13%
2024-04-08	22.60	22.97	22.32	22.42	21.92	qfq	11,972,389	271,223,984	-0.93%
2024-04-03	22.89	22.89	22.17	22.63	22.13	qfq	16,535,158	371,631,435	-1.61%
2024-04-02	23.43	23.49	22.83	23.00	22.49	qfq	16,047,355	368,762,854	-1.37%
2024-04-01	23.13	23.43	23.12	23.32	22.80	qfq	14,444,134	335,918,865	0.82%
2024-03-29	23.20	23.35	22.70	23.13	22.62	qfq	9,605,351	220,578,954	0.22%
2024-03-28	22.33	23.40	22.32	23.08	22.57	qfq	14,706,665	338,123,425	2.90%
2024-03-27	23.74	23.79	22.40	22.43	21.93	qfq	15,756,299	360,014,254	-5.32%
2024-03-26	23.82	23.93	23.35	23.69	23.17	qfq	13,984,444	330,629,401	-0.55%
2024-03-25	23.91	24.65	23.80	23.82	23.29	qfq	14,618,411	354,076,414	-1.24%
2024-03-22	24.43	24.58	23.89	24.12	23.59	qfq	18,441,458	444,786,314	-1.99%
2024-03-21	25.02	25.13	24.40	24.61	24.07	qfq	25,467,863	627,704,782	-2.22%
2024-03-20	24.96	25.19	24.85	25.17	24.61	qfq	15,296,163	382,787,502	0.52%
2024-03-19	25.50	25.55	24.96	25.04	24.49	qfq	23,292,727	585,348,579	-1.77%
2024-03-18	25.25	25.54	24.95	25.49	24.93	qfq	29,446,156	745,850,583	2.16%
2024-03-15	24.48	25.00	24.10	24.95	24.40	qfq	27,787,401	687,348,265	1.75%
2024-03-14	24.54	25.78	24.28	24.52	23.98	qfq	36,353,213	906,757,553	0.16%
2024-03-13	24.33	24.66	24.23	24.48	23.94	qfq	22,139,041	541,577,344	0.29%
2024-03-12	24.22	24.70	24.12	24.41	23.87	qfq	22,054,621	537,533,269	0.91%
2024-03-11	24.00	24.23	23.81	24.19	23.66	qfq	17,059,859	410,304,702	0.17%
2024-03-08	24.00	24.20	23.72	24.15	23.62	qfq	18,276,122	437,897,309	0.21%
2024-03-07	25.12	25.32	24.10	24.10	23.57	qfq	25,434,611	626,452,423	-3.10%
2024-03-06	23.99	25.12	23.90	24.87	24.32	qfq	29,495,731	728,003,199	2.05%
2024-03-05	24.20	24.50	23.51	24.37	23.83	qfq	27,982,883	672,784,228	-0.29%
2024-03-04	24.60	24.88	23.98	24.44	23.90	qfq	33,492,243	816,281,150	0.25%
2024-03-01	23.96	24.48	23.86	24.38	23.84	qfq	18,416,521	446,376,278	1.46%
2024-02-29	22.88	24.04	22.81	24.03	23.50	qfq	18,664,881	443,199,625	4.21%
2024-02-28	24.59	24.65	23.03	23.06	22.55	qfq	27,959,434	670,290,718	-5.80%
2024-02-27	23.81	24.49	23.75	24.48	23.94	qfq	26,953,570	653,750,607	1.70%
2024-02-26	24.89	25.13	23.75	24.07	23.54	qfq	39,510,658	958,715,616	0.92%
2024-02-23	22.57	23.90	22.41	23.85	23.32	qfq	28,901,837	672,370,059	5.81%
2024-02-22	22.48	22.63	22.24	22.54	22.04	qfq	14,037,932	315,333,931	0.13%
2024-02-21	21.96	23.21	21.76	22.51	22.01	qfq	21,471,791	485,665,068	0.99%
2024-02-20	22.11	22.32	21.60	22.29	21.80	qfq	17,520,667	383,744,535	0.41%
2024-02-19	23.31	23.33	21.84	22.20	21.71	qfq	20,605,332	462,558,792	-2.46%
2024-02-08	22.39	23.55	22.22	22.76	22.26	qfq	25,401,352	584,298,332	1.97%
2024-02-07	21.08	22.41	21.00	22.32	21.83	qfq	28,716,972	630,682,358	7.31%
2024-02-06	18.61	20.80	18.51	20.80	20.34	qfq	24,281,815	488,815,467	9.99%
2024-02-05	19.20	19.60	18.09	18.91	18.49	qfq	18,313,153	345,943,635	-2.73%
2024-02-02	20.45	20.59	18.80	19.44	19.01	qfq	19,260,047	377,848,165	-4.24%
2024-02-01	20.27	20.80	20.07	20.30	19.85	qfq	13,634,056	279,118,628	0.00%
2024-01-31	20.40	20.97	20.17	20.30	19.85	qfq	13,472,784	275,594,844	-1.46%
2024-01-30	20.50	21.34	20.23	20.60	20.15	qfq	14,249,790	297,559,735	-0.48%
2024-01-29	21.51	21.57	20.64	20.70	20.24	qfq	18,219,523	383,332,034	-3.77%
2024-01-26	22.02	22.02	21.40	21.51	21.03	qfq	21,976,146	476,171,309	-3.11%
2024-01-25	22.54	22.57	21.38	22.20	21.71	qfq	31,187,599	685,519,364	-1.51%
2024-01-24	23.00	23.05	21.68	22.54	22.04	qfq	15,195,195	337,783,981	-0.40%
2024-01-23	22.43	22.94	22.07	22.63	22.13	qfq	11,629,992	263,472,817	0.89%
2024-01-22	23.34	23.34	22.26	22.43	21.93	qfq	11,159,043	255,667,442	-4.15%
2024-01-19	24.02	24.44	23.40	23.40	22.88	qfq	11,565,882	274,842,919	-2.82%
2024-01-18	23.48	24.10	23.32	24.08	23.55	qfq	14,109,537	334,165,971	1.60%
2024-01-17	25.15	25.15	23.70	23.70	23.18	qfq	17,800,686	431,387,227	-5.95%
2024-01-16	24.70	25.22	24.55	25.20	24.64	qfq	14,742,103	369,022,322	2.23%
2024-01-15	24.98	25.00	24.23	24.65	24.11	qfq	10,610,708	261,378,944	-1.79%
2024-01-12	25.13	25.53	24.69	25.10	24.55	qfq	20,553,591	515,309,075	-0.04%
2024-01-11	24.70	25.16	24.51	25.11	24.56	qfq	15,394,880	384,223,028	1.45%
2024-01-10	24.25	25.30	24.11	24.75	24.20	qfq	17,754,740	438,982,703	1.56%
2024-01-09	24.05	24.79	24.05	24.37	23.83	qfq	13,174,883	321,811,537	2.05%
2024-01-08	24.50	24.56	23.81	23.88	23.35	qfq	11,288,915	271,163,387	-2.89%
2024-01-05	24.48	25.15	24.36	24.59	24.05	qfq	12,124,506	300,567,285	0.57%
2024-01-04	24.66	24.66	24.30	24.45	23.91	qfq	7,841,380	191,693,512	-1.09%
2024-01-03	25.37	25.47	24.40	24.72	24.17	qfq	14,053,300	346,972,385	-2.94%
2024-01-02	26.15	26.24	25.42	25.47	24.91	qfq	10,212,084	262,811,153	-2.11%
2023-12-29	25.11	26.05	25.10	26.02	25.45	qfq	13,626,835	351,997,017	3.29%
2023-12-28	24.55	25.32	24.50	25.19	24.63	qfq	14,466,037	362,035,255	2.15%
2023-12-27	24.84	24.85	24.50	24.66	24.12	qfq	8,422,865	207,727,824	-0.12%
2023-12-26	25.23	25.27	24.53	24.69	24.14	qfq	9,722,584	240,115,273	-2.53%
2023-12-25	25.25	25.52	25.00	25.33	24.77	qfq	7,345,360	185,174,991	0.32%
2023-12-22	25.35	25.47	25.04	25.25	24.69	qfq	8,507,697	214,546,990	-0.39%
2023-12-21	25.00	25.52	24.74	25.35	24.79	qfq	11,009,054	277,373,757	1.12%
2023-12-20	25.63	25.76	24.94	25.07	24.52	qfq	11,449,906	288,713,715	-2.07%
2023-12-19	25.73	25.79	25.30	25.60	25.03	qfq	11,370,850	289,767,451	-0.58%
2023-12-18	25.84	26.30	25.60	25.75	25.18	qfq	9,752,864	252,997,449	-1.11%
2023-12-15	26.20	26.53	25.93	26.04	25.46	qfq	9,032,149	236,619,083	-0.88%
2023-12-14	26.67	26.68	26.08	26.27	25.69	qfq	11,092,734	291,764,398	-1.13%
2023-12-13	25.89	27.19	25.62	26.57	25.98	qfq	21,215,156	563,233,948	1.80%
2023-12-12	26.43	26.49	25.56	26.10	25.52	qfq	19,829,525	513,355,016	-1.81%
2023-12-11	26.20	26.81	25.58	26.58	25.99	qfq	13,641,863	360,056,530	0.91%
2023-12-08	26.55	27.03	26.28	26.34	25.76	qfq	17,431,286	462,553,326	-0.79%
2023-12-07	26.21	26.96	26.03	26.55	25.96	qfq	12,063,511	319,636,281	0.84%
2023-12-06	26.20	27.09	26.01	26.33	25.75	qfq	13,379,527	356,474,097	0.88%
2023-12-05	26.17	26.52	26.08	26.10	25.52	qfq	9,376,834	246,169,723	-1.10%
2023-12-04	26.66	26.67	26.12	26.39	25.81	qfq	13,675,228	360,084,950	-1.53%
2023-12-01	27.51	27.52	26.39	26.80	26.21	qfq	23,730,575	634,376,952	-3.42%
2023-11-30	27.80	28.45	27.27	27.75	27.14	qfq	17,825,237	496,596,295	0.87%
2023-11-29	27.63	28.08	27.41	27.51	26.90	qfq	13,276,646	368,196,906	0.26%
2023-11-28	27.30	27.87	27.09	27.44	26.83	qfq	10,274,971	283,032,947	0.26%
2023-11-27	26.98	27.43	26.80	27.37	26.77	qfq	11,080,409	301,047,995	1.48%
2023-11-24	27.73	27.80	26.85	26.97	26.37	qfq	12,986,359	353,002,564	-3.06%
2023-11-23	27.03	28.19	27.03	27.82	27.21	qfq	15,509,540	430,153,220	2.32%
2023-11-22	27.73	28.00	27.11	27.19	26.59	qfq	10,956,867	301,479,086	-2.51%
2023-11-21	28.18	28.45	27.80	27.89	27.27	qfq	15,251,626	428,475,948	-1.55%
2023-11-20	27.40	28.88	27.40	28.33	27.70	qfq	27,467,166	774,745,024	3.39%
2023-11-17	27.00	27.49	27.00	27.40	26.79	qfq	10,556,207	287,976,717	1.14%
2023-11-16	27.65	27.65	27.05	27.09	26.49	qfq	11,176,823	304,142,260	-2.45%
2023-11-15	27.56	27.88	27.15	27.77	27.16	qfq	16,934,689	466,797,082	1.50%
2023-11-14	27.19	27.55	27.11	27.36	26.76	qfq	10,060,804	275,045,014	0.63%
2023-11-13	27.30	27.77	27.02	27.19	26.59	qfq	12,722,763	348,065,137	-0.29%
2023-11-10	27.41	27.49	26.95	27.27	26.67	qfq	13,173,841	358,374,352	-0.84%
2023-11-09	27.96	28.20	27.42	27.50	26.89	qfq	15,905,451	440,651,728	-1.08%
2023-11-08	28.15	28.33	27.55	27.80	27.19	qfq	17,423,169	486,731,912	-1.45%
2023-11-07	28.38	28.50	27.88	28.21	27.59	qfq	16,831,491	473,835,488	-0.98%
2023-11-06	27.78	28.91	27.57	28.49	27.86	qfq	31,964,248	900,189,903	2.74%
2023-11-03	27.32	28.15	27.11	27.73	27.12	qfq	32,793,840	907,843,592	4.33%
2023-11-02	26.90	27.12	26.51	26.58	25.99	qfq	14,545,138	389,759,015	-1.19%
2023-11-01	26.43	27.35	26.20	26.90	26.31	qfq	19,715,885	530,776,242	1.70%
2023-10-31	26.46	26.64	25.97	26.45	25.87	qfq	21,565,117	568,490,679	-1.05%
2023-10-30	25.59	27.31	24.93	26.73	26.14	qfq	38,032,062	993,160,014	6.83%
2023-10-27	24.10	25.28	24.00	25.02	24.47	qfq	25,589,419	635,217,730	3.69%
2023-10-26	23.85	24.30	23.53	24.13	23.60	qfq	19,731,180	469,888,031	0.04%
2023-10-25	24.26	24.65	23.80	24.12	23.59	qfq	20,691,393	500,346,260	0.67%
2023-10-24	24.50	24.80	23.83	23.96	23.43	qfq	29,052,572	703,761,024	-1.60%
2023-10-23	25.55	25.68	24.18	24.35	23.81	qfq	28,980,031	715,240,253	-5.33%
2023-10-20	25.95	26.30	25.60	25.72	25.15	qfq	11,613,345	300,787,121	-0.85%
2023-10-19	26.07	26.36	25.82	25.94	25.37	qfq	12,910,432	336,827,758	-1.33%
2023-10-18	26.68	26.88	26.29	26.29	25.71	qfq	12,845,295	340,756,759	-1.76%
2023-10-17	27.10	27.13	26.45	26.76	26.17	qfq	15,765,294	420,938,779	-1.25%
2023-10-16	27.48	27.48	26.76	27.10	26.50	qfq	17,688,055	478,177,156	-1.38%
2023-10-13	27.87	28.25	27.42	27.48	26.87	qfq	15,153,614	418,536,870	-1.72%
2023-10-12	27.68	28.30	27.27	27.96	27.34	qfq	20,268,925	565,730,899	0.58%
2023-10-11	27.30	27.98	26.77	27.80	27.19	qfq	28,193,055	774,865,580	2.02%
2023-10-10	28.50	28.58	27.05	27.25	26.65	qfq	30,014,738	824,194,209	-4.08%
2023-10-09	28.46	28.67	27.91	28.41	27.78	qfq	29,226,859	825,804,431	-0.25%
2023-09-28	29.77	29.97	27.66	28.48	27.85	qfq	47,542,463	1,364,387,795	-3.75%
2023-09-27	29.25	30.22	28.62	29.59	28.94	qfq	62,003,182	1,825,190,993	-1.76%
2023-09-26	31.00	31.00	30.12	30.12	29.45	qfq	18,999,400	574,890,937	-10.01%
2023-09-25	32.87	34.02	32.58	33.47	32.73	qfq	27,802,070	929,670,238	3.62%
2023-09-22	31.66	32.45	31.22	32.30	31.59	qfq	17,526,503	558,947,414	2.74%
2023-09-21	31.85	31.99	31.06	31.44	30.75	qfq	15,868,265	498,250,519	-2.39%
2023-09-20	32.00	32.69	31.80	32.21	31.50	qfq	9,872,652	318,228,279	-0.28%
2023-09-19	32.60	32.70	31.61	32.30	31.59	qfq	11,691,675	374,901,108	-1.22%
2023-09-18	31.63	33.50	31.53	32.70	31.98	qfq	14,879,352	488,804,538	2.41%
2023-09-15	32.05	32.23	31.65	31.93	31.22	qfq	8,294,020	265,032,390	0.06%
2023-09-14	32.54	33.01	31.80	31.91	31.21	qfq	12,620,372	406,612,368	-2.36%
2023-09-13	33.50	33.75	32.30	32.68	31.96	qfq	13,622,814	447,560,932	-3.14%
2023-09-12	33.95	34.44	33.20	33.74	32.99	qfq	21,415,164	725,166,410	1.23%
2023-09-11	33.20	33.83	32.89	33.33	32.59	qfq	16,137,786	538,749,466	0.12%
2023-09-08	32.67	34.10	32.46	33.29	32.55	qfq	21,289,694	711,339,628	1.19%
2023-09-07	33.15	33.70	32.80	32.90	32.17	qfq	15,182,029	502,945,637	-1.56%
2023-09-06	33.90	34.02	33.01	33.42	32.68	qfq	17,888,138	598,699,815	-0.42%
2023-09-05	34.40	35.13	33.55	33.56	32.82	qfq	32,188,528	1,104,108,992	-2.72%
2023-09-04	35.15	35.57	34.03	34.50	33.74	qfq	33,774,461	1,166,019,165	-1.82%
2023-09-01	33.50	35.70	32.76	35.14	34.36	qfq	40,972,961	1,414,063,111	4.12%
2023-08-31	34.60	34.77	33.47	33.75	33.00	qfq	28,762,890	977,629,195	-0.82%
2023-08-30	33.13	35.40	33.11	34.03	33.28	qfq	76,692,325	2,631,739,599	5.52%
2023-08-29	29.70	32.25	29.50	32.25	31.54	qfq	32,484,438	1,027,370,451	9.99%
2023-08-28	32.14	32.15	29.30	29.32	28.67	qfq	21,003,940	635,623,069	-3.17%
2023-08-25	31.71	31.72	30.01	30.28	29.61	qfq	16,110,129	491,829,991	-4.66%
2023-08-24	31.97	32.44	30.78	31.76	31.06	qfq	21,458,981	678,257,730	0.03%
2023-08-23	30.82	32.45	30.46	31.75	31.05	qfq	30,179,922	956,745,055	2.42%
2023-08-22	30.50	31.09	29.78	31.00	30.32	qfq	19,757,111	601,557,789	1.47%
2023-08-21	30.42	31.40	30.30	30.55	29.88	qfq	18,560,947	572,461,330	-0.55%
2023-08-18	32.48	32.48	30.68	30.72	30.04	qfq	24,614,870	773,359,060	-5.88%
2023-08-17	30.50	32.88	30.20	32.64	31.92	qfq	32,151,233	1,025,769,212	6.98%
2023-08-16	31.07	31.18	30.35	30.51	29.84	qfq	12,350,521	378,080,333	-1.71%
2023-08-15	32.34	32.94	30.86	31.04	30.35	qfq	22,650,147	721,310,068	-1.68%
2023-08-14	31.30	32.24	30.61	31.57	30.87	qfq	20,228,767	632,585,828	-0.22%
2023-08-11	31.85	33.17	31.61	31.64	30.94	qfq	22,766,376	733,825,720	0.00%
2023-08-10	31.83	31.99	31.21	31.64	30.94	qfq	15,224,591	480,690,984	-0.38%
2023-08-09	32.40	32.57	31.49	31.76	31.06	qfq	23,371,656	743,573,484	-2.82%
2023-08-08	33.48	34.00	32.54	32.68	31.96	qfq	22,285,301	734,264,017	-1.66%
2023-08-07	33.23	34.05	32.67	33.23	32.50	qfq	29,303,165	973,281,599	0.00%
2023-08-04	31.74	33.23	31.03	33.23	32.50	qfq	38,201,613	1,233,449,868	5.06%
2023-08-03	31.31	32.26	31.10	31.63	30.93	qfq	29,365,871	931,320,026	-0.57%
2023-08-02	30.35	32.50	30.15	31.81	31.11	qfq	49,726,903	1,572,840,746	4.98%
2023-08-01	29.90	31.61	29.76	30.30	29.63	qfq	34,278,612	1,050,713,793	1.30%
2023-07-31	29.19	30.56	29.00	29.91	29.25	qfq	31,919,849	958,000,521	2.01%
2023-07-28	28.82	29.75	28.12	29.32	28.67	qfq	26,584,220	774,313,584	2.41%
2023-07-27	29.47	29.93	28.45	28.63	28.00	qfq	22,370,428	648,168,051	-2.22%
2023-07-26	30.30	30.41	29.00	29.28	28.63	qfq	22,574,626	665,650,930	-3.91%
2023-07-25	30.52	30.90	29.80	30.47	29.80	qfq	26,946,500	821,163,254	1.33%
2023-07-24	30.21	30.77	29.90	30.07	29.41	qfq	14,403,563	435,822,793	-0.27%
2023-07-21	30.66	30.80	29.70	30.15	29.48	qfq	27,484,875	827,254,355	-1.79%
2023-07-20	31.64	32.13	30.60	30.70	30.02	qfq	32,843,839	1,025,396,216	-3.31%
2023-07-19	31.88	32.09	31.31	31.75	31.05	qfq	19,283,029	610,908,587	-1.09%
2023-07-18	31.76	33.26	31.10	32.10	31.39	qfq	42,736,379	1,381,790,572	1.94%