SECURITY DETAIL · RAW DATA

裕同科技002831.SZ

ASZSECNYSTOCK

最近收盘价25.002026-07-17

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）20,132,317

成交额（元）518,116,557

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 7 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
2026-05-29	2026-06-04	cash_dividend	0.8038127	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-29	2026-06-04	bonus_share	—	—	0.4019063	—	AKSHARE_CNINFO_DIVIDEND
2025-09-17	2025-09-23	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.6040863	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-26	2024-10-11	cash_dividend	0.3302356	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-23	2024-05-29	cash_dividend	0.6202018	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-26	cash_dividend	0.327	—	—	—	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	27.23	27.32	24.46	25.00	25.00	qfq	20,132,317	518,116,557	-8.02%
2026-07-16	27.78	28.20	27.05	27.18	27.18	qfq	8,844,563	243,747,600	-3.89%
2026-07-15	27.77	28.30	27.52	28.28	28.28	qfq	9,040,124	252,781,550	2.43%
2026-07-14	26.82	27.99	26.60	27.61	27.61	qfq	11,348,556	310,453,413	2.30%
2026-07-13	28.59	28.89	26.92	26.99	26.99	qfq	14,935,201	409,380,813	-6.71%
2026-07-10	29.70	30.46	28.92	28.93	28.93	qfq	9,606,605	283,800,540	-2.56%
2026-07-09	29.99	30.33	28.76	29.69	29.69	qfq	10,502,089	308,906,492	-0.07%
2026-07-08	30.93	31.10	29.64	29.71	29.71	qfq	9,459,086	284,353,978	-3.48%
2026-07-07	30.46	30.88	29.90	30.78	30.78	qfq	12,200,905	371,885,106	0.52%
2026-07-06	31.41	32.25	30.51	30.62	30.62	qfq	16,265,899	508,277,263	-2.52%
2026-07-03	32.01	32.15	31.23	31.41	31.41	qfq	16,427,254	521,453,523	-1.87%
2026-07-02	34.72	35.00	31.78	32.01	32.01	qfq	31,561,796	1,030,233,268	-9.35%
2026-07-01	35.74	37.15	34.98	35.31	35.31	qfq	18,982,611	685,316,289	-0.70%
2026-06-30	35.85	36.43	35.00	35.56	35.56	qfq	16,708,578	593,249,395	0.03%
2026-06-29	36.20	37.39	34.21	35.55	35.55	qfq	23,117,749	814,898,045	-1.11%
2026-06-26	35.20	37.14	34.63	35.95	35.95	qfq	16,742,597	604,667,468	0.17%
2026-06-25	37.80	38.19	35.71	35.89	35.89	qfq	22,683,470	834,160,137	-5.80%
2026-06-24	34.90	38.46	34.32	38.10	38.10	qfq	25,245,150	923,023,680	6.60%
2026-06-23	34.19	36.38	33.64	35.74	35.74	qfq	33,753,729	1,186,772,359	6.46%
2026-06-22	32.01	34.00	31.10	33.57	33.57	qfq	27,418,333	889,807,968	3.84%
2026-06-18	30.85	32.33	30.70	32.33	32.33	qfq	16,639,506	521,321,843	4.63%
2026-06-17	29.91	31.45	29.53	30.90	30.90	qfq	17,785,892	545,717,142	0.32%
2026-06-16	30.20	30.90	29.92	30.80	30.80	qfq	13,463,154	410,662,635	0.98%
2026-06-15	30.27	31.20	29.75	30.50	30.50	qfq	20,960,791	638,209,989	2.83%
2026-06-12	30.46	30.50	29.11	29.66	29.66	qfq	25,101,100	745,660,387	-2.50%
2026-06-11	28.36	31.04	28.36	30.42	30.42	qfq	35,803,091	1,082,206,778	7.80%
2026-06-10	28.60	28.60	27.22	28.22	28.22	qfq	12,734,453	354,385,032	-1.78%
2026-06-09	27.45	29.73	27.33	28.73	28.73	qfq	20,477,369	588,357,799	4.85%
2026-06-08	26.26	28.00	26.26	27.40	27.40	qfq	17,503,080	475,121,477	1.93%
2026-06-05	28.42	28.77	26.50	26.88	26.88	qfq	17,806,417	487,181,997	-5.25%
2026-06-04	28.74	29.14	28.20	28.37	28.37	qfq	8,553,991	244,350,540	-30.80%
2026-06-03	40.67	41.33	40.08	41.00	28.72	qfq	10,124,897	412,265,911	-0.02%
2026-06-02	39.30	41.78	39.11	41.01	28.73	qfq	14,053,358	573,664,349	4.35%
2026-06-01	39.78	39.78	37.51	39.30	27.53	qfq	12,627,885	486,185,223	1.97%
2026-05-29	39.81	40.30	38.30	38.54	27.00	qfq	7,292,820	283,922,282	-3.14%
2026-05-28	40.25	40.52	38.41	39.79	27.88	qfq	10,522,213	415,846,389	-1.14%
2026-05-27	39.47	41.18	39.01	40.25	28.20	qfq	13,803,529	551,748,516	0.98%
2026-05-26	39.99	40.25	37.90	39.86	27.92	qfq	25,104,971	975,550,043	-2.30%
2026-05-25	42.53	42.55	39.10	40.80	28.58	qfq	25,804,650	1,047,212,340	-4.00%
2026-05-22	44.32	45.20	42.35	42.50	29.77	qfq	23,801,471	1,026,347,003	-4.17%
2026-05-21	44.52	47.50	44.00	44.35	31.07	qfq	21,227,092	963,712,178	-0.36%
2026-05-20	45.19	45.60	43.20	44.51	31.18	qfq	12,173,020	538,491,016	-0.29%
2026-05-19	40.60	44.64	40.32	44.64	31.27	qfq	17,612,755	760,033,286	10.00%
2026-05-18	41.20	42.18	39.99	40.58	28.43	qfq	12,066,385	491,726,204	-2.15%
2026-05-15	41.55	42.19	40.76	41.47	29.05	qfq	8,272,501	342,450,394	-0.79%
2026-05-14	43.30	43.95	41.80	41.80	29.28	qfq	9,105,765	387,074,859	-3.80%
2026-05-13	43.31	44.20	42.45	43.45	30.44	qfq	15,105,789	654,476,034	-1.27%
2026-05-12	41.11	44.88	40.57	44.01	30.83	qfq	18,700,319	799,010,651	7.03%
2026-05-11	41.00	42.40	39.89	41.12	28.81	qfq	17,918,526	737,635,833	1.28%
2026-05-08	39.85	40.60	38.17	40.60	28.44	qfq	16,101,320	641,776,695	3.89%
2026-05-07	37.90	39.85	37.50	39.08	27.38	qfq	17,433,727	677,865,942	4.07%
2026-05-06	37.80	38.15	36.25	37.55	26.31	qfq	16,256,382	605,371,509	-0.77%
2026-04-30	38.70	39.17	36.85	37.84	26.51	qfq	12,537,871	470,599,922	-2.02%
2026-04-29	37.88	38.75	36.59	38.62	27.06	qfq	9,982,960	379,872,172	2.17%
2026-04-28	37.47	39.43	37.25	37.80	26.48	qfq	14,917,153	572,145,379	0.85%
2026-04-27	37.16	38.17	36.85	37.48	26.26	qfq	8,777,435	329,031,089	1.16%
2026-04-24	37.19	37.79	36.80	37.05	25.96	qfq	8,175,771	303,941,153	-0.88%
2026-04-23	37.99	38.37	36.67	37.38	26.19	qfq	8,712,409	323,923,342	-2.02%
2026-04-22	38.19	38.55	37.68	38.15	26.73	qfq	9,018,726	343,116,065	-0.10%
2026-04-21	36.70	38.63	35.92	38.19	26.75	qfq	14,798,072	551,564,492	3.66%
2026-04-20	36.86	38.05	36.24	36.84	25.81	qfq	13,280,236	494,003,600	0.55%
2026-04-17	36.28	38.35	36.06	36.64	25.67	qfq	12,512,006	465,845,475	0.83%
2026-04-16	36.25	36.87	36.01	36.34	25.46	qfq	9,193,929	334,683,048	0.00%
2026-04-15	36.80	37.09	36.10	36.34	25.46	qfq	7,985,632	291,739,647	-1.38%
2026-04-14	37.70	38.13	36.59	36.85	25.82	qfq	12,147,456	451,915,800	-1.31%
2026-04-13	37.30	38.28	36.50	37.34	26.16	qfq	9,818,887	367,554,941	-0.82%
2026-04-10	38.81	38.90	37.52	37.65	26.38	qfq	14,210,211	538,924,407	-1.05%
2026-04-09	36.98	39.89	36.19	38.05	26.66	qfq	21,296,822	816,399,962	2.62%
2026-04-08	36.08	37.40	35.51	37.08	25.98	qfq	21,536,258	788,248,955	5.22%
2026-04-07	35.22	35.84	34.40	35.24	24.69	qfq	19,882,046	696,119,170	-0.14%
2026-04-03	32.88	35.29	32.57	35.29	24.72	qfq	21,922,161	763,282,024	10.01%
2026-04-02	32.87	32.98	31.80	32.08	22.47	qfq	7,840,479	253,682,838	-2.22%
2026-04-01	32.63	33.70	32.44	32.81	22.99	qfq	11,159,900	369,461,915	3.50%
2026-03-31	32.89	33.38	31.50	31.70	22.21	qfq	8,984,783	290,679,038	-3.82%
2026-03-30	32.00	33.30	31.12	32.96	23.09	qfq	13,251,800	430,349,668	2.39%
2026-03-27	32.10	32.92	31.75	32.19	22.55	qfq	10,268,600	330,787,053	-0.43%
2026-03-26	33.62	34.43	32.13	32.33	22.65	qfq	14,210,281	468,868,050	-3.78%
2026-03-25	32.70	35.46	32.60	33.60	23.54	qfq	25,569,615	874,654,795	3.38%
2026-03-24	32.68	32.90	31.51	32.50	22.77	qfq	11,724,800	377,026,113	0.62%
2026-03-23	33.40	33.95	31.95	32.30	22.63	qfq	16,382,824	537,454,927	-6.32%
2026-03-20	35.28	35.98	34.31	34.48	24.16	qfq	14,595,241	511,000,810	-2.74%
2026-03-19	36.90	37.82	35.01	35.45	24.84	qfq	23,338,453	845,323,181	-6.91%
2026-03-18	36.00	39.38	34.23	38.08	26.68	qfq	28,885,622	1,050,270,834	6.37%
2026-03-17	36.00	37.60	35.59	35.80	25.08	qfq	24,704,393	898,115,739	-5.84%
2026-03-16	34.56	38.02	33.56	38.02	26.64	qfq	37,437,711	1,317,657,228	10.01%
2026-03-13	33.92	35.00	32.58	34.56	24.21	qfq	28,352,841	956,591,388	1.20%
2026-03-12	35.66	37.04	33.21	34.15	23.92	qfq	30,883,857	1,073,908,459	0.26%
2026-03-11	31.04	34.06	31.03	34.06	23.86	qfq	16,106,837	536,517,238	10.01%
2026-03-10	30.31	31.07	30.00	30.96	21.69	qfq	7,931,589	242,493,049	3.72%
2026-03-09	31.47	31.47	29.58	29.85	20.91	qfq	10,519,483	315,619,592	-5.30%
2026-03-06	31.48	31.95	31.06	31.52	22.08	qfq	4,579,300	144,528,434	-0.16%
2026-03-05	31.20	31.80	30.67	31.57	22.12	qfq	6,757,278	211,687,310	1.84%
2026-03-04	31.46	32.18	30.70	31.00	21.72	qfq	7,143,700	222,878,430	-2.15%
2026-03-03	31.62	32.30	31.31	31.68	22.19	qfq	7,620,000	241,470,470	-0.53%
2026-03-02	31.23	32.02	30.92	31.85	22.31	qfq	9,044,184	284,758,809	0.63%
2026-02-27	31.30	32.80	30.95	31.65	22.17	qfq	11,208,613	358,166,952	1.12%
2026-02-26	31.00	31.46	30.66	31.30	21.93	qfq	6,611,580	205,173,375	0.97%
2026-02-25	31.46	31.72	30.76	31.00	21.72	qfq	7,418,000	230,611,055	-1.27%
2026-02-24	32.20	32.30	31.00	31.40	22.00	qfq	7,432,020	232,961,108	-2.42%
2026-02-13	31.60	32.72	31.00	32.18	22.54	qfq	10,233,500	326,957,540	1.90%
2026-02-12	31.58	32.98	31.33	31.58	22.12	qfq	10,834,302	345,662,230	0.89%
2026-02-11	32.37	32.94	30.95	31.30	21.93	qfq	12,374,876	391,519,365	-1.94%
2026-02-10	30.57	32.10	30.39	31.92	22.36	qfq	8,935,356	281,806,064	4.90%
2026-02-09	30.11	31.00	29.75	30.43	21.32	qfq	7,957,000	239,681,195	1.43%
2026-02-06	30.02	30.85	29.78	30.00	21.02	qfq	5,969,566	180,708,866	-0.50%
2026-02-05	30.14	30.23	29.51	30.15	21.12	qfq	7,630,038	228,441,661	0.47%
2026-02-04	28.05	30.14	28.00	30.01	21.02	qfq	9,903,148	291,246,920	6.76%
2026-02-03	27.86	28.30	27.51	28.11	19.69	qfq	6,984,710	195,428,635	2.78%
2026-02-02	28.50	28.90	27.30	27.35	19.16	qfq	9,581,960	268,318,244	-5.36%
2026-01-30	27.85	29.00	27.22	28.90	20.25	qfq	12,932,976	365,446,712	2.48%
2026-01-29	28.42	28.85	28.07	28.20	19.76	qfq	8,132,411	231,446,744	-1.05%
2026-01-28	26.85	28.66	26.85	28.50	19.97	qfq	10,954,720	305,935,045	5.79%
2026-01-27	27.06	27.30	26.82	26.94	18.87	qfq	5,558,400	149,891,901	-0.59%
2026-01-26	27.74	27.74	27.00	27.10	18.99	qfq	5,087,120	138,359,246	-2.34%
2026-01-23	27.31	27.95	27.28	27.75	19.44	qfq	5,923,426	164,120,596	1.95%
2026-01-22	27.08	27.54	26.97	27.22	19.07	qfq	5,346,300	145,821,147	0.48%
2026-01-21	27.48	27.50	26.78	27.09	18.98	qfq	7,545,429	203,799,406	-1.38%
2026-01-20	27.22	27.48	27.07	27.47	19.24	qfq	6,260,313	170,609,755	0.88%
2026-01-19	27.01	27.40	27.00	27.23	19.08	qfq	4,818,406	131,271,762	-0.04%
2026-01-16	28.20	28.20	26.97	27.24	19.08	qfq	8,065,819	220,316,682	-2.16%
2026-01-15	27.73	28.18	27.56	27.84	19.50	qfq	3,994,600	111,402,961	0.22%
2026-01-14	27.36	27.87	27.14	27.78	19.46	qfq	8,587,849	236,655,729	1.42%
2026-01-13	27.16	27.56	26.85	27.39	19.19	qfq	9,819,192	268,099,565	0.51%
2026-01-12	27.80	27.86	26.88	27.25	19.09	qfq	7,944,683	215,881,594	-1.98%
2026-01-09	27.50	28.04	27.41	27.80	19.48	qfq	8,788,815	243,766,975	1.46%
2026-01-08	27.91	28.01	27.00	27.40	19.20	qfq	7,957,746	217,330,761	-2.11%
2026-01-07	29.08	29.18	27.92	27.99	19.61	qfq	5,965,020	168,668,432	-3.98%
2026-01-06	28.35	29.34	28.10	29.15	20.42	qfq	5,249,284	150,924,759	2.68%
2026-01-05	28.41	28.64	27.90	28.39	19.89	qfq	6,227,863	176,450,657	-0.42%
2025-12-31	28.51	28.74	28.06	28.51	19.97	qfq	4,007,664	113,675,771	-0.04%
2025-12-30	28.40	28.78	28.12	28.52	19.98	qfq	3,243,720	92,288,907	0.11%
2025-12-29	28.96	29.09	28.33	28.49	19.96	qfq	4,786,835	136,905,969	-2.06%
2025-12-26	28.85	29.19	28.76	29.09	20.38	qfq	2,924,576	84,663,417	0.14%
2025-12-25	29.14	29.35	28.74	29.05	20.35	qfq	2,544,277	73,995,578	0.03%
2025-12-24	28.42	29.12	28.33	29.04	20.34	qfq	4,255,960	122,831,008	2.25%
2025-12-23	28.74	28.82	28.05	28.40	19.90	qfq	6,110,457	173,150,365	-0.87%
2025-12-22	29.26	29.29	28.42	28.65	20.07	qfq	4,735,600	135,933,403	-2.12%
2025-12-19	28.50	29.27	28.50	29.27	20.51	qfq	3,286,891	94,954,824	2.49%
2025-12-18	28.70	28.89	28.22	28.56	20.01	qfq	4,424,241	126,245,673	-0.90%
2025-12-17	28.84	29.17	28.56	28.82	20.19	qfq	4,646,405	134,001,430	-0.38%
2025-12-16	28.88	29.13	28.69	28.93	20.27	qfq	3,509,555	101,406,954	-0.03%
2025-12-15	28.61	29.06	28.51	28.94	20.27	qfq	3,545,751	102,307,521	0.21%
2025-12-12	28.74	28.88	28.28	28.88	20.23	qfq	9,518,765	272,000,806	1.16%
2025-12-11	28.93	29.15	28.50	28.55	20.00	qfq	3,577,278	102,643,710	-1.31%
2025-12-10	29.16	29.40	28.80	28.93	20.27	qfq	3,472,199	100,744,359	-0.99%
2025-12-09	28.85	29.40	28.75	29.22	20.47	qfq	4,434,524	128,904,978	0.72%
2025-12-08	29.20	29.24	28.44	29.01	20.32	qfq	5,247,854	151,322,837	-0.45%
2025-12-05	29.17	29.34	28.71	29.14	20.41	qfq	3,348,640	97,315,350	-0.07%
2025-12-04	29.49	29.66	29.08	29.16	20.43	qfq	3,825,890	112,021,312	-1.69%
2025-12-03	29.63	30.00	29.40	29.66	20.78	qfq	3,694,627	109,612,486	0.07%
2025-12-02	29.97	30.24	29.36	29.64	20.77	qfq	6,681,206	198,099,389	-1.79%
2025-12-01	30.53	30.65	29.42	30.18	21.14	qfq	10,878,370	325,504,786	-1.47%
2025-11-28	29.95	30.99	29.69	30.63	21.46	qfq	4,946,382	150,623,048	1.66%
2025-11-27	29.59	30.60	29.40	30.13	21.11	qfq	6,463,500	195,116,090	2.00%
2025-11-26	29.50	29.98	29.20	29.54	20.69	qfq	4,838,449	143,009,875	-0.84%
2025-11-25	28.95	30.08	28.66	29.79	20.87	qfq	7,242,133	214,650,947	3.12%
2025-11-24	28.78	29.34	28.44	28.89	20.24	qfq	8,013,050	231,120,542	0.38%
2025-11-21	28.95	29.43	28.70	28.78	20.16	qfq	6,769,491	196,862,490	-0.76%
2025-11-20	28.96	29.29	28.61	29.00	20.32	qfq	5,002,353	144,812,128	0.38%
2025-11-19	28.24	29.16	27.91	28.89	20.24	qfq	6,871,442	198,534,627	2.30%
2025-11-18	28.44	28.58	27.71	28.24	19.78	qfq	5,486,164	154,493,209	-0.91%
2025-11-17	28.91	29.04	28.03	28.50	19.97	qfq	8,008,622	227,670,443	-1.66%
2025-11-14	29.06	29.57	28.92	28.98	20.30	qfq	4,589,712	134,225,166	-0.89%
2025-11-13	28.80	29.51	28.66	29.24	20.48	qfq	8,219,086	240,255,837	1.53%
2025-11-12	27.81	29.09	27.76	28.80	20.18	qfq	10,737,991	307,386,447	3.15%
2025-11-11	27.64	28.29	27.39	27.92	19.56	qfq	4,946,931	137,810,542	0.76%
2025-11-10	27.91	28.10	27.07	27.71	19.41	qfq	6,313,081	173,914,388	-1.18%
2025-11-07	27.57	28.43	27.16	28.04	19.64	qfq	12,390,822	346,440,005	2.37%
2025-11-06	26.60	27.49	26.43	27.39	19.19	qfq	7,923,996	213,456,575	3.13%
2025-11-05	26.14	27.25	25.73	26.56	18.61	qfq	8,974,651	238,283,577	1.41%
2025-11-04	26.85	27.05	26.08	26.19	18.35	qfq	6,658,168	176,196,416	-2.42%
2025-11-03	27.30	27.60	26.51	26.84	18.80	qfq	4,911,543	132,029,804	-1.65%
2025-10-31	27.39	27.67	27.18	27.29	19.12	qfq	6,163,392	168,546,327	-0.40%
2025-10-30	27.60	27.82	27.29	27.40	19.20	qfq	6,581,140	181,577,116	0.26%
2025-10-29	27.41	27.50	26.91	27.33	19.15	qfq	4,353,683	118,335,177	-0.33%
2025-10-28	26.50	27.49	26.44	27.42	19.21	qfq	9,523,458	257,940,261	3.82%
2025-10-27	26.48	26.73	26.21	26.41	18.50	qfq	5,972,583	158,215,494	-0.19%
2025-10-24	26.35	26.60	26.01	26.46	18.54	qfq	6,378,715	167,598,887	0.42%
2025-10-23	26.59	26.86	25.77	26.35	18.46	qfq	9,144,982	239,884,200	-1.27%
2025-10-22	28.00	28.05	26.66	26.69	18.70	qfq	12,381,545	335,782,872	-4.98%
2025-10-21	25.49	28.09	25.49	28.09	19.68	qfq	13,839,745	378,450,636	9.98%
2025-10-20	25.74	25.89	25.33	25.54	17.89	qfq	3,173,899	80,998,377	-0.31%
2025-10-17	26.16	26.39	25.60	25.62	17.95	qfq	3,549,044	91,919,555	-1.84%
2025-10-16	26.13	26.99	25.99	26.10	18.28	qfq	5,355,559	141,894,625	-0.53%
2025-10-15	25.66	26.76	25.43	26.24	18.38	qfq	14,748,060	387,996,150	2.30%
2025-10-14	26.46	26.56	25.31	25.65	17.97	qfq	7,884,903	204,087,007	-2.99%
2025-10-13	26.79	27.30	26.10	26.44	18.52	qfq	6,493,605	171,828,969	-4.31%
2025-10-10	27.50	27.63	27.16	27.63	19.36	qfq	4,096,754	112,186,100	0.36%
2025-10-09	27.39	27.56	26.53	27.53	19.29	qfq	6,680,309	180,366,038	0.51%
2025-09-30	26.91	27.50	26.41	27.39	19.19	qfq	5,494,400	148,836,999	1.63%
2025-09-29	26.05	26.95	25.69	26.95	18.88	qfq	6,143,720	163,802,345	3.42%
2025-09-26	25.78	26.30	25.47	26.06	18.26	qfq	4,491,072	116,426,257	1.13%
2025-09-25	25.96	26.09	25.68	25.77	18.05	qfq	5,295,577	136,532,246	-1.04%
2025-09-24	25.95	26.28	25.77	26.04	18.24	qfq	3,104,900	80,535,360	0.12%
2025-09-23	26.09	26.48	25.50	26.01	18.22	qfq	4,794,926	124,340,809	-1.85%
2025-09-22	26.69	27.51	26.32	26.50	18.27	qfq	4,575,040	122,586,451	-0.79%
2025-09-19	26.51	26.74	26.19	26.71	18.41	qfq	3,433,411	91,051,834	1.52%
2025-09-18	26.88	26.99	26.20	26.31	18.14	qfq	3,332,109	88,305,877	-2.48%
2025-09-17	26.59	27.11	26.50	26.98	18.60	qfq	3,697,279	99,126,976	1.50%
2025-09-16	26.74	26.76	26.23	26.58	18.32	qfq	2,949,360	78,027,855	-0.15%
2025-09-15	27.18	27.25	26.55	26.62	18.35	qfq	4,432,400	119,054,357	-2.46%
2025-09-12	27.38	27.51	27.00	27.29	18.81	qfq	3,355,124	91,210,512	-0.47%
2025-09-11	27.20	27.50	26.94	27.42	18.90	qfq	3,645,691	99,249,217	0.70%
2025-09-10	27.46	27.75	27.09	27.23	18.77	qfq	4,976,207	136,318,367	-1.55%
2025-09-09	27.01	27.66	26.92	27.66	19.07	qfq	6,658,360	182,413,092	2.14%
2025-09-08	25.94	27.24	25.94	27.08	18.67	qfq	7,223,230	194,079,218	3.95%
2025-09-05	25.99	26.36	25.70	26.05	17.96	qfq	4,288,823	112,000,636	1.17%
2025-09-04	26.16	26.26	25.42	25.75	17.75	qfq	3,750,763	96,945,430	-1.42%
2025-09-03	26.24	26.42	26.00	26.12	18.01	qfq	2,605,900	68,154,420	-0.31%
2025-09-02	26.52	26.76	26.06	26.20	18.06	qfq	4,405,040	115,922,060	-1.39%
2025-09-01	26.30	26.76	26.08	26.57	18.32	qfq	6,854,463	181,496,842	1.72%
2025-08-29	26.48	27.10	26.10	26.12	18.01	qfq	6,252,640	165,461,951	-1.36%
2025-08-28	25.90	26.50	25.89	26.48	18.26	qfq	7,913,076	208,149,124	2.24%
2025-08-27	26.06	26.65	25.88	25.90	17.86	qfq	8,992,400	236,151,833	1.37%
2025-08-26	25.11	25.75	25.10	25.55	17.61	qfq	5,798,323	147,338,353	1.27%
2025-08-25	25.10	25.31	24.91	25.23	17.39	qfq	5,842,540	146,625,552	0.84%
2025-08-22	24.83	25.04	24.50	25.02	17.25	qfq	4,840,524	119,880,782	0.77%
2025-08-21	24.75	25.18	24.54	24.83	17.12	qfq	4,902,139	121,744,696	0.12%
2025-08-20	24.08	24.80	23.96	24.80	17.10	qfq	6,398,454	156,570,799	2.44%
2025-08-19	24.50	24.60	23.93	24.21	16.69	qfq	6,555,800	158,030,510	-0.98%
2025-08-18	24.45	24.84	24.33	24.45	16.86	qfq	4,521,733	111,028,940	-0.20%
2025-08-15	24.44	24.71	24.33	24.50	16.89	qfq	3,490,046	85,550,110	-0.16%
2025-08-14	24.75	24.83	24.36	24.54	16.92	qfq	1,889,060	46,473,763	-0.81%
2025-08-13	24.71	24.84	24.52	24.74	17.06	qfq	2,264,600	55,910,704	0.37%
2025-08-12	24.61	24.75	24.51	24.65	16.99	qfq	2,285,340	56,321,007	0.00%
2025-08-11	24.52	24.94	24.30	24.65	16.99	qfq	2,691,758	66,276,685	0.69%
2025-08-08	24.49	24.79	24.33	24.48	16.88	qfq	2,778,578	68,222,589	-0.33%
2025-08-07	24.28	24.80	23.98	24.56	16.93	qfq	4,895,502	120,165,270	2.85%
2025-08-06	23.85	23.90	23.65	23.88	16.46	qfq	2,119,750	50,397,063	0.13%
2025-08-05	23.79	23.88	23.65	23.85	16.44	qfq	1,831,639	43,563,054	0.46%
2025-08-04	23.62	23.85	23.48	23.74	16.37	qfq	2,285,822	54,153,723	0.25%
2025-08-01	23.81	23.85	23.60	23.68	16.33	qfq	1,708,120	40,519,822	0.00%
2025-07-31	24.19	24.19	23.64	23.68	16.33	qfq	3,154,105	74,921,552	-2.47%
2025-07-30	24.21	24.44	24.12	24.28	16.74	qfq	1,993,182	48,377,482	0.33%
2025-07-29	24.31	24.42	24.09	24.20	16.68	qfq	2,258,900	54,690,474	-0.62%
2025-07-28	24.85	24.89	24.16	24.35	16.79	qfq	3,929,400	95,965,544	-1.81%
2025-07-25	24.40	24.97	24.26	24.80	17.10	qfq	3,725,176	92,038,322	1.64%
2025-07-24	24.50	24.55	24.13	24.40	16.82	qfq	3,376,880	81,953,488	-0.12%
2025-07-23	24.48	24.78	24.10	24.43	16.84	qfq	5,546,694	135,520,692	-0.20%
2025-07-22	24.33	24.59	23.95	24.48	16.88	qfq	4,469,352	108,604,218	0.91%
2025-07-21	24.45	24.46	23.78	24.26	16.73	qfq	3,773,840	91,383,046	-0.78%
2025-07-18	24.30	24.48	24.15	24.45	16.86	qfq	2,898,900	70,570,474	0.16%
2025-07-17	24.63	24.70	24.18	24.41	16.83	qfq	3,405,011	82,999,094	-1.01%
2025-07-16	24.22	24.81	23.94	24.66	17.00	qfq	3,660,271	89,588,437	1.69%
2025-07-15	23.96	24.50	23.87	24.25	16.72	qfq	3,350,162	81,371,465	0.71%
2025-07-14	23.31	24.18	23.30	24.08	16.60	qfq	5,011,084	119,936,117	3.35%
2025-07-11	23.06	23.39	22.92	23.30	16.06	qfq	2,364,913	54,869,816	0.87%
2025-07-10	23.01	23.19	22.88	23.10	15.93	qfq	2,306,096	53,095,856	0.35%
2025-07-09	23.30	23.43	22.94	23.02	15.87	qfq	2,584,994	59,825,361	-1.37%
2025-07-08	23.08	23.43	22.95	23.34	16.09	qfq	3,029,361	70,263,415	1.13%
2025-07-07	23.14	23.22	22.88	23.08	15.91	qfq	1,643,600	37,862,591	-0.17%
2025-07-04	23.30	23.39	23.04	23.12	15.94	qfq	2,342,110	54,388,827	-1.11%
2025-07-03	23.17	23.56	23.14	23.38	16.12	qfq	3,284,800	76,757,043	0.86%
2025-07-02	23.20	23.25	23.06	23.18	15.98	qfq	1,626,879	37,635,930	0.04%
2025-07-01	23.42	23.67	23.12	23.17	15.97	qfq	2,515,400	58,412,463	-1.07%
2025-06-30	22.86	23.42	22.71	23.42	16.15	qfq	5,208,116	120,626,663	2.95%
2025-06-27	22.56	22.87	22.46	22.75	15.68	qfq	2,945,671	67,035,499	0.80%
2025-06-26	22.76	22.80	22.45	22.57	15.56	qfq	3,178,380	71,745,749	-0.83%
2025-06-25	22.84	22.86	22.56	22.76	15.69	qfq	3,172,800	72,069,599	-0.35%
2025-06-24	22.73	22.87	22.56	22.84	15.75	qfq	4,113,952	93,335,256	0.48%
2025-06-23	22.75	22.87	22.51	22.73	15.67	qfq	1,962,014	44,467,311	-0.31%
2025-06-20	22.85	23.02	22.72	22.80	15.72	qfq	3,090,800	70,678,890	-0.35%
2025-06-19	22.79	22.99	22.63	22.88	15.77	qfq	3,016,893	68,858,361	0.13%
2025-06-18	23.02	23.18	22.55	22.85	15.75	qfq	4,382,436	99,708,483	-0.74%
2025-06-17	23.65	23.70	23.00	23.02	15.87	qfq	4,568,069	106,285,014	-2.91%
2025-06-16	23.76	24.02	23.55	23.71	16.35	qfq	4,892,000	116,140,739	-0.50%
2025-06-13	24.02	24.05	23.24	23.83	16.43	qfq	8,970,300	212,187,123	-2.46%
2025-06-12	24.60	25.19	24.11	24.43	16.84	qfq	10,712,798	263,152,428	0.33%
2025-06-11	24.17	24.64	24.00	24.35	16.79	qfq	5,035,600	122,687,354	2.14%
2025-06-10	24.01	24.49	23.75	23.84	16.44	qfq	6,946,480	167,274,738	-0.67%
2025-06-09	24.30	24.45	23.80	24.00	16.55	qfq	5,045,808	121,402,901	-1.23%
2025-06-06	23.80	24.50	23.60	24.30	16.75	qfq	6,962,258	168,381,141	2.79%
2025-06-05	23.47	23.89	23.46	23.64	16.30	qfq	4,671,351	110,576,638	0.72%
2025-06-04	23.28	23.63	23.02	23.47	16.18	qfq	3,955,759	92,553,271	0.82%
2025-06-03	23.81	23.92	23.18	23.28	16.05	qfq	5,455,137	127,469,127	-2.68%
2025-05-30	23.97	24.15	23.69	23.92	16.49	qfq	3,373,340	80,607,854	-2.76%
2025-05-29	23.90	24.71	23.85	24.60	16.55	qfq	7,061,222	172,880,457	2.20%
2025-05-28	23.91	24.39	23.91	24.07	16.20	qfq	4,150,322	100,328,981	0.67%
2025-05-27	23.91	24.08	23.71	23.91	16.09	qfq	4,456,553	106,524,189	0.00%
2025-05-26	23.95	24.33	23.70	23.91	16.09	qfq	5,026,844	120,612,139	-0.04%
2025-05-23	23.65	24.44	23.54	23.92	16.10	qfq	7,106,109	171,239,443	1.36%
2025-05-22	23.98	24.24	23.52	23.60	15.88	qfq	5,399,899	128,692,761	-1.34%
2025-05-21	23.46	24.21	23.30	23.92	16.10	qfq	10,076,561	240,904,631	1.96%
2025-05-20	22.76	23.59	22.66	23.46	15.79	qfq	11,909,032	276,242,422	2.80%
2025-05-19	22.67	22.99	22.43	22.82	15.36	qfq	6,048,200	137,750,662	0.48%
2025-05-16	22.50	22.99	21.94	22.71	15.28	qfq	8,356,173	187,618,346	0.98%
2025-05-15	22.74	22.86	22.49	22.49	15.13	qfq	4,648,800	105,004,060	-1.40%
2025-05-14	22.81	22.84	22.52	22.81	15.35	qfq	5,689,100	129,110,537	-0.04%
2025-05-13	22.28	23.34	22.21	22.82	15.36	qfq	18,388,565	421,138,222	4.25%
2025-05-12	21.87	22.00	21.60	21.89	14.73	qfq	15,446,900	336,813,702	1.62%
2025-05-09	21.31	21.74	21.11	21.54	14.50	qfq	14,215,753	305,005,359	0.65%
2025-05-08	20.76	21.57	20.65	21.40	14.40	qfq	14,481,927	307,702,011	2.93%
2025-05-07	21.42	21.54	20.71	20.79	13.99	qfq	7,690,632	161,294,040	-0.76%
2025-05-06	20.95	21.01	20.78	20.95	14.10	qfq	6,618,113	138,443,595	1.21%
2025-04-30	20.95	20.95	20.63	20.70	13.93	qfq	4,516,899	93,660,810	-0.86%
2025-04-29	21.19	21.19	20.54	20.88	14.05	qfq	6,936,115	143,681,916	-1.56%
2025-04-28	21.47	21.48	21.00	21.21	14.27	qfq	3,909,500	82,683,697	-0.66%
2025-04-25	21.06	21.73	20.91	21.35	14.37	qfq	6,131,247	131,527,086	1.38%
2025-04-24	20.98	21.33	20.65	21.06	14.17	qfq	5,075,196	106,836,341	0.38%
2025-04-23	20.49	21.15	20.49	20.98	14.12	qfq	10,044,080	209,880,696	3.60%
2025-04-22	20.39	20.48	20.21	20.25	13.63	qfq	6,043,860	122,806,414	-1.17%
2025-04-21	20.62	20.65	20.32	20.49	13.79	qfq	4,976,876	101,671,741	-0.53%
2025-04-18	20.58	20.74	20.45	20.60	13.86	qfq	2,197,200	45,189,955	-0.39%
2025-04-17	20.47	20.75	20.31	20.68	13.92	qfq	3,826,000	78,786,311	0.58%
2025-04-16	20.92	21.04	20.39	20.56	13.84	qfq	4,310,100	88,857,588	-2.19%
2025-04-15	21.46	21.56	20.88	21.02	14.15	qfq	4,543,964	95,640,827	-2.05%
2025-04-14	21.90	22.00	21.43	21.46	14.44	qfq	6,371,462	137,829,514	0.19%
2025-04-11	21.68	21.70	21.05	21.42	14.41	qfq	7,435,775	158,626,852	-1.65%
2025-04-10	21.00	22.04	20.60	21.78	14.66	qfq	12,046,641	261,968,718	6.40%
2025-04-09	19.99	20.79	19.79	20.47	13.78	qfq	9,838,464	200,474,958	1.34%
2025-04-08	21.27	21.40	19.74	20.20	13.59	qfq	18,321,225	370,570,566	-4.45%
2025-04-07	22.29	22.56	21.14	21.14	14.23	qfq	9,835,819	210,850,417	-10.00%
2025-04-03	25.09	25.33	23.12	23.49	15.81	qfq	13,663,029	324,383,426	-7.26%
2025-04-02	25.24	25.47	25.14	25.33	17.05	qfq	1,880,862	47,619,784	0.36%
2025-04-01	25.30	25.47	24.95	25.24	16.99	qfq	2,457,179	62,087,352	-0.04%
2025-03-31	25.16	25.80	25.06	25.25	16.99	qfq	2,957,502	75,272,337	-0.20%
2025-03-28	25.26	25.79	25.26	25.30	17.03	qfq	4,411,340	112,619,438	0.12%
2025-03-27	25.45	25.71	25.19	25.27	17.01	qfq	6,450,700	163,780,299	-1.02%
2025-03-26	25.85	25.98	25.45	25.53	17.18	qfq	3,253,510	83,333,633	-1.77%
2025-03-25	26.06	26.17	25.54	25.99	17.49	qfq	3,238,959	83,667,291	-0.31%
2025-03-24	25.41	26.08	25.41	26.07	17.54	qfq	3,687,790	95,504,047	2.24%
2025-03-21	25.59	25.86	25.28	25.50	17.16	qfq	2,019,601	51,596,596	-0.27%
2025-03-20	25.31	25.64	25.24	25.57	17.21	qfq	2,016,386	51,415,097	0.12%
2025-03-19	25.56	25.63	25.23	25.54	17.19	qfq	2,063,807	52,605,496	-0.12%
2025-03-18	25.37	25.61	25.35	25.57	17.21	qfq	3,553,460	90,618,895	0.91%
2025-03-17	26.01	26.05	25.13	25.34	17.05	qfq	7,526,285	191,144,382	-2.50%
2025-03-14	25.79	26.35	25.69	25.99	17.49	qfq	4,005,783	104,426,222	0.74%
2025-03-13	25.75	26.04	25.44	25.80	17.36	qfq	3,514,520	90,326,890	0.55%
2025-03-12	26.32	26.40	25.58	25.66	17.27	qfq	4,060,900	104,851,463	-2.40%
2025-03-11	26.11	26.44	25.90	26.29	17.69	qfq	3,255,427	85,316,984	0.27%
2025-03-10	25.90	26.38	25.70	26.22	17.64	qfq	4,031,658	105,534,945	1.27%
2025-03-07	25.54	26.11	25.33	25.89	17.42	qfq	4,254,627	109,675,136	1.29%
2025-03-06	25.28	25.66	25.13	25.56	17.20	qfq	5,301,607	134,846,275	0.55%
2025-03-05	25.09	25.46	25.05	25.42	17.11	qfq	4,213,037	106,696,287	1.36%
2025-03-04	25.37	25.57	24.98	25.08	16.88	qfq	4,743,221	119,777,974	-0.83%
2025-03-03	25.12	25.55	24.96	25.29	17.02	qfq	6,123,087	154,949,980	0.80%
2025-02-28	24.50	25.37	24.33	25.09	16.88	qfq	11,826,717	296,115,913	2.53%
2025-02-27	24.35	24.64	24.19	24.47	16.47	qfq	5,488,278	133,999,232	0.49%
2025-02-26	24.54	24.64	24.25	24.35	16.39	qfq	5,472,678	133,408,595	-0.94%
2025-02-25	24.70	25.23	24.46	24.58	16.54	qfq	6,454,854	159,982,499	-1.36%
2025-02-24	24.49	24.96	24.13	24.92	16.77	qfq	10,057,467	246,737,259	1.59%
2025-02-21	24.63	24.77	24.25	24.53	16.51	qfq	8,382,102	205,074,733	-0.89%
2025-02-20	25.18	25.18	24.56	24.75	16.66	qfq	5,403,600	133,844,226	-1.71%
2025-02-19	24.90	25.37	24.83	25.18	16.94	qfq	4,641,889	116,525,455	0.40%
2025-02-18	25.20	25.49	24.93	25.08	16.88	qfq	3,950,980	99,536,751	-0.83%
2025-02-17	25.80	25.80	24.89	25.29	17.02	qfq	7,587,300	190,686,698	-1.98%
2025-02-14	26.08	26.42	25.80	25.80	17.36	qfq	5,851,060	152,471,939	-2.05%
2025-02-13	26.60	26.77	25.94	26.34	17.73	qfq	5,913,743	155,646,449	-1.31%
2025-02-12	26.61	26.81	25.59	26.69	17.96	qfq	8,465,969	221,502,459	-0.48%
2025-02-11	26.91	27.08	26.47	26.82	18.05	qfq	3,618,400	96,729,965	-0.37%
2025-02-10	26.78	27.12	26.55	26.92	18.12	qfq	4,104,749	110,339,579	0.52%
2025-02-07	26.31	26.78	25.80	26.78	18.02	qfq	4,993,679	132,130,715	1.13%
2025-02-06	26.73	26.82	26.30	26.48	17.82	qfq	4,826,723	127,918,610	-0.94%
2025-02-05	27.79	27.89	26.53	26.73	17.99	qfq	5,542,943	149,447,761	-3.71%
2025-01-27	26.70	27.98	26.70	27.76	18.68	qfq	7,176,932	198,325,217	3.74%
2025-01-24	26.66	27.18	26.60	26.76	18.01	qfq	3,510,320	94,095,886	-0.34%
2025-01-23	27.15	27.24	26.63	26.85	18.07	qfq	3,556,161	95,616,552	-0.67%
2025-01-22	26.84	27.11	26.10	27.03	18.19	qfq	4,482,564	119,822,447	0.30%
2025-01-21	27.00	27.09	26.37	26.95	18.14	qfq	3,486,700	93,558,218	0.52%
2025-01-20	27.00	27.13	26.73	26.81	18.04	qfq	4,770,231	128,598,690	-0.37%
2025-01-17	26.70	27.09	26.63	26.91	18.11	qfq	2,534,687	68,194,190	0.15%
2025-01-16	26.95	27.17	26.70	26.87	18.08	qfq	3,154,100	84,933,327	-0.22%
2025-01-15	26.42	27.11	26.42	26.93	18.12	qfq	4,601,469	123,730,112	1.09%
2025-01-14	26.22	26.82	25.59	26.64	17.93	qfq	4,498,432	118,571,670	2.15%
2025-01-13	26.11	26.77	25.93	26.08	17.55	qfq	4,165,400	109,164,246	-0.87%
2025-01-10	26.57	26.85	26.26	26.31	17.71	qfq	5,223,252	138,795,773	-1.02%
2025-01-09	26.65	27.20	26.46	26.58	17.89	qfq	5,246,000	140,897,941	-0.30%
2025-01-08	26.50	27.09	26.33	26.66	17.94	qfq	6,295,411	168,227,519	0.00%
2025-01-07	26.39	26.90	26.08	26.66	17.94	qfq	8,585,547	227,562,992	0.41%
2025-01-06	26.70	27.20	26.20	26.55	17.87	qfq	7,899,360	210,020,536	-0.56%
2025-01-03	27.10	27.58	26.50	26.70	17.97	qfq	5,389,000	145,321,026	-1.22%
2025-01-02	27.18	27.73	26.75	27.03	18.19	qfq	6,804,299	185,014,272	-0.26%
2024-12-31	27.36	27.45	26.92	27.10	18.24	qfq	6,156,689	167,480,998	-0.15%
2024-12-30	27.53	27.62	27.04	27.14	18.26	qfq	5,515,237	149,973,874	-1.34%
2024-12-27	26.91	28.15	26.80	27.51	18.51	qfq	6,746,163	185,705,064	2.15%
2024-12-26	26.48	27.10	26.30	26.93	18.12	qfq	4,423,246	118,254,546	1.43%
2024-12-25	26.63	26.78	26.26	26.55	17.87	qfq	3,972,659	105,492,218	-0.30%
2024-12-24	25.38	26.66	25.38	26.63	17.92	qfq	8,827,149	231,972,308	4.72%
2024-12-23	25.08	25.60	24.90	25.43	17.11	qfq	5,202,456	132,141,571	1.07%
2024-12-20	24.86	25.41	24.80	25.16	16.93	qfq	3,179,195	80,024,302	0.80%
2024-12-19	25.10	25.29	24.68	24.96	16.80	qfq	2,896,600	71,913,332	-1.03%
2024-12-18	24.82	25.56	24.82	25.22	16.97	qfq	3,519,682	88,745,930	1.94%
2024-12-17	24.82	25.19	24.61	24.74	16.65	qfq	2,931,708	72,754,331	-0.44%
2024-12-16	25.84	25.97	24.76	24.85	16.72	qfq	5,855,600	147,513,514	-3.94%
2024-12-13	25.85	26.31	25.68	25.87	17.41	qfq	5,890,400	153,489,331	-0.23%
2024-12-12	24.86	26.05	24.70	25.93	17.45	qfq	6,923,442	177,800,371	4.77%
2024-12-11	24.58	24.88	24.58	24.75	16.66	qfq	3,205,900	79,380,234	0.28%
2024-12-10	25.25	25.27	24.60	24.68	16.61	qfq	3,952,764	98,595,168	0.94%
2024-12-09	24.64	24.77	24.22	24.45	16.45	qfq	3,349,800	82,172,640	-1.05%
2024-12-06	24.37	25.19	24.27	24.71	16.63	qfq	6,316,794	156,730,261	1.81%
2024-12-05	24.34	24.44	24.00	24.27	16.33	qfq	3,222,850	77,886,438	-0.29%
2024-12-04	24.94	24.99	24.20	24.34	16.38	qfq	4,428,240	108,548,416	-2.41%
2024-12-03	24.74	25.01	24.45	24.94	16.78	qfq	3,692,158	91,453,788	1.09%
2024-12-02	24.49	25.00	23.96	24.67	16.60	qfq	5,520,406	135,730,809	0.86%
2024-11-29	24.54	24.88	24.40	24.46	16.46	qfq	4,191,809	103,060,884	-0.65%
2024-11-28	24.98	25.05	24.42	24.62	16.57	qfq	3,767,648	92,859,906	-1.52%
2024-11-27	24.64	25.11	24.54	25.00	16.82	qfq	4,856,500	120,833,897	1.38%
2024-11-26	25.00	25.28	24.56	24.66	16.60	qfq	3,955,548	98,333,476	-1.28%
2024-11-25	25.06	25.48	24.76	24.98	16.81	qfq	9,995,510	250,172,946	-0.48%
2024-11-22	25.67	25.81	24.93	25.10	16.89	qfq	3,420,103	87,112,051	-2.68%
2024-11-21	26.00	26.14	25.69	25.79	17.36	qfq	3,372,300	87,081,632	-1.23%
2024-11-20	26.15	26.53	26.00	26.11	17.57	qfq	2,907,868	76,203,420	-0.76%
2024-11-19	25.69	26.39	25.61	26.31	17.71	qfq	3,943,808	103,295,335	2.41%
2024-11-18	25.79	26.51	25.50	25.69	17.29	qfq	4,913,868	128,113,913	-0.39%
2024-11-15	26.19	26.47	25.65	25.79	17.36	qfq	5,609,962	145,995,744	-2.42%
2024-11-14	26.61	26.95	26.29	26.43	17.79	qfq	5,289,582	140,917,843	-1.27%
2024-11-13	26.25	26.77	26.13	26.77	18.01	qfq	3,355,674	88,810,646	1.25%
2024-11-12	26.09	26.80	26.06	26.44	17.79	qfq	5,697,896	150,672,820	1.50%
2024-11-11	25.90	26.24	25.76	26.05	17.53	qfq	4,809,587	124,965,933	-0.34%
2024-11-08	26.52	26.72	25.83	26.14	17.59	qfq	4,909,425	128,327,900	-1.02%
2024-11-07	26.38	26.91	26.12	26.41	17.77	qfq	4,487,218	118,848,052	-0.23%
2024-11-06	26.32	26.88	26.00	26.47	17.81	qfq	5,324,998	140,948,887	0.53%
2024-11-05	26.32	26.43	25.94	26.33	17.72	qfq	4,652,834	121,910,568	0.04%
2024-11-04	25.42	26.40	25.37	26.32	17.71	qfq	4,670,686	122,142,869	2.49%
2024-11-01	25.78	26.13	25.32	25.68	17.28	qfq	4,912,652	126,339,175	0.75%
2024-10-31	25.21	25.76	24.89	25.49	17.15	qfq	5,886,753	149,942,170	0.75%
2024-10-30	25.00	25.84	24.59	25.30	17.03	qfq	6,871,674	174,139,741	2.22%
2024-10-29	25.38	25.68	24.44	24.75	16.66	qfq	6,903,486	172,551,139	0.28%
2024-10-28	24.54	24.76	24.01	24.68	16.61	qfq	3,786,446	92,627,161	1.31%
2024-10-25	24.48	24.70	24.27	24.36	16.39	qfq	2,200,870	53,717,910	-0.08%
2024-10-24	24.63	24.80	24.28	24.38	16.41	qfq	2,231,420	54,519,337	-1.10%
2024-10-23	24.36	24.86	24.31	24.65	16.59	qfq	3,091,664	76,180,214	1.19%
2024-10-22	23.99	24.40	23.91	24.36	16.39	qfq	3,053,580	73,886,829	1.67%
2024-10-21	24.15	24.36	23.72	23.96	16.12	qfq	3,238,503	77,767,200	0.29%
2024-10-18	23.28	24.55	23.17	23.89	16.08	qfq	4,036,397	96,224,173	2.66%
2024-10-17	23.79	23.93	23.25	23.27	15.66	qfq	2,948,660	69,459,856	-1.06%
2024-10-16	23.53	23.98	23.38	23.52	15.83	qfq	3,470,630	82,083,474	-0.47%
2024-10-15	24.48	24.48	23.59	23.63	15.90	qfq	3,509,914	84,254,151	-2.92%
2024-10-14	24.07	24.62	23.55	24.34	16.38	qfq	5,021,498	120,990,790	1.84%
2024-10-11	24.24	24.69	23.57	23.90	16.08	qfq	5,096,236	122,623,858	-2.85%
2024-10-10	24.64	25.33	24.33	24.60	16.34	qfq	6,090,566	150,903,208	0.20%
2024-10-09	25.10	25.75	24.30	24.55	16.30	qfq	9,421,332	236,576,994	-4.33%
2024-10-08	28.13	28.29	24.76	25.66	17.04	qfq	15,943,484	415,432,463	-0.23%
2024-09-30	24.76	25.95	24.62	25.72	17.08	qfq	10,260,579	260,483,196	7.44%
2024-09-27	23.77	24.51	23.54	23.94	15.90	qfq	6,770,907	162,588,785	2.22%
2024-09-26	22.20	23.45	22.05	23.42	15.55	qfq	5,593,670	127,579,313	5.54%
2024-09-25	22.21	22.88	22.10	22.19	14.74	qfq	4,337,300	97,572,380	0.50%
2024-09-24	20.80	22.10	20.16	22.08	14.66	qfq	9,150,694	194,990,290	7.87%
2024-09-23	20.57	21.16	20.46	20.47	13.59	qfq	3,135,685	65,166,912	-0.53%
2024-09-20	21.28	21.34	20.50	20.58	13.67	qfq	3,729,248	77,453,291	-3.56%
2024-09-19	21.59	21.85	21.20	21.34	14.17	qfq	3,433,199	73,544,271	-1.16%
2024-09-18	21.48	21.71	20.74	21.59	14.34	qfq	3,704,111	78,666,692	0.51%
2024-09-13	21.87	21.91	21.40	21.48	14.26	qfq	1,482,284	32,023,839	-1.69%
2024-09-12	22.24	22.45	21.82	21.85	14.51	qfq	1,632,982	35,978,249	-1.67%
2024-09-11	21.97	22.54	21.86	22.22	14.76	qfq	2,215,264	49,392,200	0.54%
2024-09-10	21.82	22.29	21.57	22.10	14.68	qfq	3,492,600	76,522,737	0.87%
2024-09-09	22.11	22.19	21.74	21.91	14.55	qfq	2,557,600	56,135,407	-1.35%
2024-09-06	22.57	22.63	22.17	22.21	14.75	qfq	1,319,600	29,564,138	-1.86%
2024-09-05	22.72	22.81	22.47	22.63	15.03	qfq	2,406,446	54,333,481	-0.18%
2024-09-04	22.83	23.01	22.60	22.67	15.05	qfq	2,215,000	50,451,577	-1.22%
2024-09-03	22.87	23.28	22.70	22.95	15.24	qfq	2,764,907	63,671,231	0.00%
2024-09-02	23.02	23.27	22.69	22.95	15.24	qfq	3,655,628	83,915,043	-0.65%
2024-08-30	22.93	23.58	22.74	23.10	15.34	qfq	3,640,913	84,484,348	0.48%
2024-08-29	22.39	23.06	22.31	22.99	15.27	qfq	2,434,928	55,423,367	2.68%
2024-08-28	22.16	22.64	22.05	22.39	14.87	qfq	1,878,818	42,104,929	0.49%
2024-08-27	22.30	22.57	22.10	22.28	14.80	qfq	2,889,937	64,457,922	0.95%
2024-08-26	22.56	22.63	21.55	22.07	14.66	qfq	4,668,965	102,361,720	-2.04%
2024-08-23	22.32	22.64	22.23	22.53	14.96	qfq	1,538,190	34,532,332	0.94%
2024-08-22	22.24	22.45	22.15	22.32	14.82	qfq	1,190,099	26,563,655	0.18%
2024-08-21	22.16	22.35	22.14	22.28	14.80	qfq	1,001,426	22,293,457	0.27%
2024-08-20	22.60	22.85	22.16	22.22	14.76	qfq	1,382,300	30,811,506	-1.81%
2024-08-19	22.68	23.06	22.58	22.63	15.03	qfq	1,553,100	35,294,794	-0.53%
2024-08-16	22.83	22.96	22.65	22.75	15.11	qfq	1,336,485	30,378,582	-0.35%
2024-08-15	22.66	23.15	22.61	22.83	15.16	qfq	1,289,312	29,526,186	0.18%
2024-08-14	23.25	23.29	22.62	22.79	15.13	qfq	1,867,912	42,574,770	-1.68%
2024-08-13	23.32	23.42	23.04	23.18	15.39	qfq	1,167,744	27,019,539	-0.52%
2024-08-12	23.15	23.48	22.96	23.30	15.47	qfq	1,720,300	40,008,253	0.56%
2024-08-09	23.70	23.82	23.17	23.17	15.39	qfq	1,978,000	46,145,689	-1.91%
2024-08-08	23.10	23.71	23.02	23.62	15.69	qfq	2,288,700	53,579,713	2.21%
2024-08-07	22.83	23.36	22.71	23.11	15.35	qfq	2,088,634	48,103,879	1.23%
2024-08-06	22.96	23.21	22.70	22.83	15.16	qfq	2,148,800	49,144,610	0.04%
2024-08-05	22.69	23.38	22.54	22.82	15.15	qfq	3,439,990	79,338,935	0.44%
2024-08-02	22.66	23.07	22.54	22.72	15.09	qfq	1,906,554	43,504,586	-0.74%
2024-08-01	23.31	23.49	22.61	22.89	15.20	qfq	3,034,207	69,867,846	-1.89%
2024-07-31	22.82	23.35	22.30	23.33	15.49	qfq	2,765,620	63,527,530	3.32%
2024-07-30	22.45	22.68	22.14	22.58	14.99	qfq	2,081,982	46,816,507	0.58%
2024-07-29	23.25	23.29	22.30	22.45	14.91	qfq	2,390,259	54,031,301	-3.40%
2024-07-26	23.00	23.35	22.90	23.24	15.43	qfq	1,515,156	35,088,306	1.13%
2024-07-25	23.00	23.24	22.86	22.98	15.26	qfq	1,110,386	25,561,362	-0.30%
2024-07-24	23.14	23.59	23.00	23.05	15.31	qfq	2,225,190	51,715,125	-0.65%
2024-07-23	23.78	23.87	23.20	23.20	15.41	qfq	3,163,178	73,904,316	-2.81%
2024-07-22	24.12	24.19	23.74	23.87	15.85	qfq	1,889,600	45,096,400	-0.83%
2024-07-19	24.44	24.48	23.92	24.07	15.98	qfq	2,600,742	62,705,116	-2.04%
2024-07-18	24.49	24.69	24.27	24.57	16.32	qfq	1,534,558	37,573,635	0.04%
2024-07-17	24.09	24.70	23.88	24.56	16.31	qfq	3,361,463	81,925,125	1.91%
2024-07-16	24.05	24.24	23.82	24.10	16.00	qfq	1,845,060	44,288,633	-0.04%
2024-07-15	24.51	24.66	24.02	24.11	16.01	qfq	1,893,304	45,737,712	-2.19%
2024-07-12	24.55	24.70	24.19	24.65	16.37	qfq	1,890,820	46,285,529	0.08%
2024-07-11	25.00	25.07	24.21	24.63	16.36	qfq	2,703,136	66,448,553	-0.04%
2024-07-10	24.65	24.98	24.37	24.64	16.36	qfq	2,894,582	71,490,862	-0.04%
2024-07-09	24.08	24.95	23.92	24.65	16.37	qfq	3,421,304	83,878,524	1.94%
2024-07-08	24.32	24.60	24.11	24.18	16.06	qfq	2,635,712	64,063,708	-2.46%
2024-07-05	24.51	24.87	24.08	24.79	16.46	qfq	2,374,355	58,240,177	1.52%
2024-07-04	24.69	24.89	24.38	24.42	16.22	qfq	2,446,110	60,190,801	-1.09%
2024-07-03	24.79	24.92	24.50	24.69	16.40	qfq	2,785,940	68,821,254	-0.40%
2024-07-02	25.39	25.39	24.58	24.79	16.46	qfq	2,654,951	65,830,015	-2.40%
2024-07-01	25.48	25.91	25.34	25.40	16.87	qfq	2,565,638	65,425,638	-0.74%
2024-06-28	25.30	25.90	25.24	25.59	16.99	qfq	2,622,656	67,369,878	0.83%
2024-06-27	25.43	25.55	25.23	25.38	16.85	qfq	1,663,058	42,183,436	-0.55%
2024-06-26	25.21	25.75	25.18	25.52	16.95	qfq	2,131,500	54,308,595	1.11%
2024-06-25	25.33	25.55	25.06	25.24	16.76	qfq	2,188,739	55,419,101	-0.67%
2024-06-24	25.72	26.28	25.18	25.41	16.87	qfq	2,552,658	65,426,737	-2.19%
2024-06-21	25.89	26.22	25.81	25.98	17.25	qfq	2,894,763	75,186,756	-0.69%
2024-06-20	26.17	26.52	26.08	26.16	17.37	qfq	1,896,000	49,783,842	-0.57%
2024-06-19	26.41	26.49	26.15	26.31	17.47	qfq	1,666,911	43,869,850	-0.38%
2024-06-18	26.20	26.95	26.13	26.41	17.54	qfq	2,934,557	77,994,764	0.34%
2024-06-17	26.28	26.50	25.91	26.32	17.48	qfq	2,674,394	70,116,581	0.34%
2024-06-14	25.76	26.33	25.72	26.23	17.42	qfq	1,915,072	49,979,876	1.24%
2024-06-13	26.03	26.19	25.77	25.91	17.21	qfq	2,882,045	74,746,126	-0.50%
2024-06-12	26.14	26.89	25.89	26.04	17.29	qfq	4,410,626	116,438,430	0.62%
2024-06-11	25.47	25.94	25.19	25.88	17.19	qfq	2,683,706	68,607,264	1.33%
2024-06-07	26.03	26.11	25.51	25.54	16.96	qfq	3,327,300	85,411,780	-1.66%
2024-06-06	25.70	26.15	25.41	25.97	17.25	qfq	3,725,437	96,254,531	2.04%
2024-06-05	25.25	26.05	25.23	25.45	16.90	qfq	4,220,412	108,423,486	0.20%
2024-06-04	24.84	25.47	24.79	25.40	16.87	qfq	4,293,400	108,200,870	2.34%
2024-06-03	24.96	25.08	24.63	24.82	16.48	qfq	3,094,000	76,766,900	-0.48%
2024-05-31	25.05	25.42	24.88	24.94	16.56	qfq	3,851,681	96,640,008	-0.64%
2024-05-30	25.13	25.41	25.01	25.10	16.67	qfq	2,033,130	51,200,382	-0.40%
2024-05-29	25.28	25.53	25.01	25.20	16.73	qfq	2,309,420	58,322,355	-1.95%
2024-05-28	25.90	26.12	25.70	25.70	16.66	qfq	2,393,577	61,778,573	-1.27%
2024-05-27	26.12	26.18	25.69	26.03	16.88	qfq	2,804,189	72,696,948	0.04%
2024-05-24	26.33	26.46	25.91	26.02	16.87	qfq	2,234,984	58,376,082	-1.18%
2024-05-23	26.59	26.71	26.14	26.33	17.07	qfq	3,123,230	82,228,669	-1.16%
2024-05-22	26.99	27.19	26.58	26.64	17.27	qfq	2,408,749	64,489,838	-1.30%
2024-05-21	27.07	27.27	26.80	26.99	17.50	qfq	3,823,178	103,287,428	0.30%
2024-05-20	27.68	27.86	26.83	26.91	17.45	qfq	4,459,701	121,002,343	-2.68%
2024-05-17	27.43	27.69	27.15	27.65	17.93	qfq	2,611,953	71,521,250	0.77%
2024-05-16	27.48	27.72	27.22	27.44	17.79	qfq	3,763,890	103,315,740	-0.25%
2024-05-15	27.65	27.88	27.20	27.51	17.84	qfq	2,145,755	59,105,606	-0.29%
2024-05-14	27.63	28.08	27.47	27.59	17.89	qfq	3,131,800	87,078,900	0.15%
2024-05-13	27.48	27.68	27.16	27.55	17.86	qfq	2,412,453	66,350,400	0.07%
2024-05-10	27.41	27.65	27.10	27.53	17.85	qfq	2,617,180	71,800,130	0.44%
2024-05-09	27.04	27.54	26.84	27.41	17.77	qfq	3,879,688	106,055,559	0.85%
2024-05-08	27.21	27.40	26.97	27.18	17.62	qfq	2,928,606	79,738,520	-0.33%
2024-05-07	27.50	27.50	27.10	27.27	17.68	qfq	3,332,937	90,938,395	-0.44%
2024-05-06	27.10	27.50	26.50	27.39	17.76	qfq	4,588,691	125,009,477	2.39%
2024-04-30	26.78	26.93	26.41	26.75	17.34	qfq	3,983,310	106,381,173	-0.48%
2024-04-29	26.37	26.95	26.23	26.88	17.43	qfq	4,335,284	115,769,408	2.17%
2024-04-26	25.48	26.44	25.41	26.31	17.06	qfq	6,315,293	164,997,121	3.14%
2024-04-25	24.99	25.82	24.98	25.51	16.54	qfq	3,835,060	97,451,980	1.59%
2024-04-24	24.88	25.11	24.66	25.11	16.28	qfq	1,542,048	38,346,490	1.25%
2024-04-23	25.00	25.20	24.70	24.80	16.08	qfq	2,114,956	52,608,135	-0.80%
2024-04-22	25.05	25.28	24.80	25.00	16.21	qfq	2,847,494	71,371,021	-0.12%
2024-04-19	24.65	25.24	24.52	25.03	16.23	qfq	3,457,746	86,567,390	1.54%
2024-04-18	24.35	25.18	24.23	24.65	15.98	qfq	2,686,056	66,344,298	1.02%
2024-04-17	24.34	24.55	24.05	24.40	15.82	qfq	3,170,191	77,165,313	0.29%
2024-04-16	24.38	24.94	24.20	24.33	15.77	qfq	2,891,324	70,892,547	-0.61%
2024-04-15	24.38	24.95	24.12	24.48	15.87	qfq	2,821,909	69,258,986	0.41%
2024-04-12	24.51	24.75	24.35	24.38	15.81	qfq	1,991,495	48,874,606	-1.06%
2024-04-11	24.47	24.88	24.34	24.64	15.97	qfq	2,069,629	50,959,965	0.04%
2024-04-10	24.99	25.23	24.47	24.63	15.97	qfq	2,395,521	59,199,407	-1.40%
2024-04-09	24.69	25.15	24.69	24.98	16.20	qfq	1,754,810	43,784,704	1.67%
2024-04-08	25.03	25.14	24.51	24.57	15.93	qfq	2,517,444	62,275,062	-2.31%
2024-04-03	25.18	25.36	24.95	25.15	16.31	qfq	1,859,982	46,769,491	-0.12%
2024-04-02	25.37	25.43	24.98	25.18	16.33	qfq	1,963,514	49,353,086	-0.79%
2024-04-01	24.99	25.78	24.89	25.38	16.45	qfq	2,822,265	71,630,715	2.38%
2024-03-29	24.37	24.91	24.31	24.79	16.07	qfq	1,854,195	45,738,708	1.81%
2024-03-28	24.36	24.92	24.25	24.35	15.79	qfq	1,951,038	47,888,065	-0.20%
2024-03-27	24.72	24.85	24.40	24.40	15.82	qfq	1,601,914	39,435,146	-1.61%
2024-03-26	24.88	25.12	24.77	24.80	16.08	qfq	1,703,120	42,372,302	-0.56%
2024-03-25	25.13	25.45	24.62	24.94	16.17	qfq	2,455,800	61,413,047	-0.99%
2024-03-22	25.34	25.42	25.06	25.19	16.33	qfq	1,750,340	44,184,655	-0.79%
2024-03-21	25.83	25.97	25.32	25.39	16.46	qfq	2,319,970	59,479,289	-1.67%
2024-03-20	25.83	26.17	25.74	25.82	16.74	qfq	1,860,125	48,176,105	-0.69%
2024-03-19	25.94	26.18	25.81	26.00	16.86	qfq	3,209,848	83,375,807	0.12%
2024-03-18	25.71	26.07	25.58	25.97	16.84	qfq	2,585,388	66,621,981	0.54%
2024-03-15	25.74	25.90	25.43	25.83	16.75	qfq	3,071,901	78,704,546	0.43%
2024-03-14	25.69	26.24	25.58	25.72	16.68	qfq	3,301,706	85,336,450	0.12%
2024-03-13	26.16	26.26	25.67	25.69	16.66	qfq	3,433,369	88,745,184	-1.95%
2024-03-12	26.24	26.38	26.01	26.20	16.99	qfq	2,458,993	64,373,627	-0.04%
2024-03-11	26.40	26.54	25.95	26.21	16.99	qfq	1,838,809	48,008,372	-0.15%
2024-03-08	25.99	26.36	25.85	26.25	17.02	qfq	2,078,751	54,218,547	0.88%
2024-03-07	26.17	26.30	25.99	26.02	16.87	qfq	3,526,100	92,308,964	-0.50%
2024-03-06	26.11	26.37	25.83	26.15	16.95	qfq	2,284,327	59,594,253	-0.23%
2024-03-05	26.17	26.23	25.86	26.21	16.99	qfq	2,324,095	60,555,716	-0.34%
2024-03-04	26.31	26.47	26.00	26.30	17.05	qfq	4,595,269	120,363,360	-0.68%
2024-03-01	26.75	26.88	26.29	26.48	17.17	qfq	3,503,423	92,748,132	-1.89%
2024-02-29	25.92	27.01	25.92	26.99	17.50	qfq	4,484,114	119,583,834	4.17%
2024-02-28	26.28	26.47	25.91	25.91	16.80	qfq	3,372,838	88,512,379	-1.41%
2024-02-27	25.76	26.31	25.65	26.28	17.04	qfq	3,357,885	87,496,393	1.55%
2024-02-26	26.16	26.48	25.77	25.88	16.78	qfq	3,384,752	88,062,252	-1.03%
2024-02-23	26.13	26.30	25.75	26.15	16.95	qfq	3,903,387	101,604,307	0.58%
2024-02-22	25.91	26.36	25.84	26.00	16.86	qfq	3,553,363	92,562,418	-0.38%
2024-02-21	25.89	26.65	25.85	26.10	16.92	qfq	4,641,513	121,810,007	0.15%
2024-02-20	26.13	26.66	25.58	26.06	16.90	qfq	4,914,393	127,593,959	-0.69%
2024-02-19	27.05	27.05	25.28	26.24	17.01	qfq	7,733,172	201,858,607	-3.60%
2024-02-08	27.32	29.00	26.21	27.22	17.65	qfq	8,878,776	247,668,174	-1.59%
2024-02-07	25.42	27.66	24.98	27.66	17.93	qfq	9,334,155	252,688,854	9.54%
2024-02-06	22.69	25.25	22.69	25.25	16.37	qfq	5,523,303	134,295,325	10.02%
2024-02-05	22.66	24.00	22.31	22.95	14.88	qfq	4,476,838	102,908,337	0.22%
2024-02-02	22.98	23.30	22.47	22.90	14.85	qfq	3,736,848	85,308,953	-0.61%
2024-02-01	23.01	23.49	22.82	23.04	14.94	qfq	2,996,525	69,515,656	-0.52%
2024-01-31	23.57	23.87	22.88	23.16	15.02	qfq	6,560,362	151,804,558	-3.62%
2024-01-30	24.73	24.74	23.55	24.03	15.58	qfq	3,450,787	82,916,050	-3.18%
2024-01-29	24.75	25.21	24.75	24.82	16.09	qfq	3,382,583	84,541,120	0.28%
2024-01-26	24.67	25.23	24.33	24.75	16.05	qfq	4,430,553	109,727,298	0.12%
2024-01-25	24.71	25.08	24.14	24.72	16.03	qfq	2,906,929	71,722,651	0.08%
2024-01-24	24.91	25.16	24.10	24.70	16.01	qfq	2,776,857	68,303,327	-1.12%
2024-01-23	24.29	25.21	23.90	24.98	16.20	qfq	2,566,862	63,610,852	3.27%
2024-01-22	25.42	25.72	24.01	24.19	15.68	qfq	2,720,065	67,584,355	-4.69%
2024-01-19	25.38	25.75	25.15	25.38	16.45	qfq	1,950,836	49,742,438	0.00%
2024-01-18	25.48	25.71	24.86	25.38	16.45	qfq	2,723,059	68,542,742	-0.90%
2024-01-17	26.17	26.24	25.60	25.61	16.60	qfq	2,037,880	52,632,607	-2.44%
2024-01-16	26.41	26.59	25.97	26.25	17.02	qfq	1,591,123	41,688,797	-1.13%
2024-01-15	26.86	26.89	26.43	26.55	17.21	qfq	1,739,831	46,331,322	-0.93%
2024-01-12	26.59	27.12	26.50	26.80	17.38	qfq	1,493,798	40,108,338	0.79%
2024-01-11	26.50	27.00	26.38	26.59	17.24	qfq	2,042,100	54,598,189	0.57%
2024-01-10	26.07	26.73	26.07	26.44	17.14	qfq	2,870,413	75,865,770	0.80%
2024-01-09	26.33	26.78	26.10	26.23	17.01	qfq	2,526,752	66,556,459	-0.34%
2024-01-08	27.43	27.43	26.32	26.32	17.06	qfq	1,403,403	37,478,652	-3.31%
2024-01-05	27.06	27.52	26.83	27.22	17.65	qfq	2,722,962	74,245,950	0.29%
2024-01-04	26.48	27.18	26.19	27.14	17.60	qfq	2,897,198	77,516,276	2.07%
2024-01-03	26.66	26.77	26.31	26.59	17.24	qfq	1,898,594	50,367,555	-0.26%
2024-01-02	27.61	27.70	26.54	26.66	17.28	qfq	3,837,070	103,810,697	-3.09%
2023-12-29	26.86	27.52	26.67	27.51	17.84	qfq	4,419,050	120,332,604	3.19%
2023-12-28	25.99	26.80	25.82	26.66	17.28	qfq	3,622,157	95,737,846	2.26%
2023-12-27	25.49	26.19	25.23	26.07	16.90	qfq	2,398,272	62,188,660	1.96%
2023-12-26	25.63	25.68	25.28	25.57	16.58	qfq	2,180,616	55,483,601	0.00%
2023-12-25	25.60	26.04	25.41	25.57	16.58	qfq	1,345,735	34,550,280	-0.23%
2023-12-22	26.26	26.30	25.57	25.63	16.62	qfq	2,195,456	56,523,405	-3.50%
2023-12-21	25.55	26.56	25.52	26.56	17.22	qfq	1,613,741	41,886,169	3.39%
2023-12-20	25.60	25.88	25.41	25.69	16.66	qfq	1,931,963	49,645,812	0.43%
2023-12-19	25.80	25.93	25.32	25.58	16.58	qfq	1,732,251	44,149,381	-0.93%
2023-12-18	25.94	26.18	25.79	25.82	16.74	qfq	1,489,219	38,646,512	-0.65%
2023-12-15	26.49	26.56	25.97	25.99	16.85	qfq	1,780,624	46,649,438	-1.74%
2023-12-14	26.80	26.80	26.20	26.45	17.15	qfq	2,314,200	61,273,100	0.84%
2023-12-13	26.43	26.46	26.13	26.23	17.01	qfq	1,112,597	29,245,037	-0.72%
2023-12-12	26.25	26.60	26.06	26.42	17.13	qfq	2,723,364	71,974,647	0.23%
2023-12-11	25.69	26.40	25.56	26.36	17.09	qfq	3,201,025	83,583,991	2.09%
2023-12-08	25.73	26.12	25.73	25.82	16.74	qfq	2,019,081	52,367,040	0.08%
2023-12-07	25.76	25.95	25.55	25.80	16.73	qfq	947,100	24,391,900	0.16%
2023-12-06	25.56	25.87	25.55	25.76	16.70	qfq	889,445	22,884,221	0.31%
2023-12-05	25.78	25.99	25.52	25.68	16.65	qfq	1,232,456	31,786,471	-0.27%
2023-12-04	25.93	26.02	25.54	25.75	16.69	qfq	1,191,984	30,630,401	-0.92%
2023-12-01	26.08	26.18	25.81	25.99	16.85	qfq	1,212,800	31,457,811	-0.38%
2023-11-30	25.78	26.27	25.65	26.09	16.91	qfq	2,876,122	74,764,661	1.08%
2023-11-29	25.80	26.03	25.40	25.81	16.73	qfq	4,035,445	103,852,067	-0.19%
2023-11-28	25.35	25.94	25.10	25.86	16.77	qfq	3,485,515	89,495,961	2.66%
2023-11-27	25.20	25.34	24.93	25.19	16.33	qfq	1,066,600	26,752,186	-0.04%
2023-11-24	25.29	25.47	25.00	25.20	16.34	qfq	1,491,515	37,573,989	-0.36%
2023-11-23	24.98	25.32	24.78	25.29	16.40	qfq	1,535,525	38,568,434	1.44%
2023-11-22	25.04	25.25	24.90	24.93	16.16	qfq	1,795,136	44,955,166	-0.44%
2023-11-21	25.34	25.40	24.91	25.04	16.23	qfq	2,143,781	53,977,967	-1.22%
2023-11-20	25.70	25.70	24.63	25.35	16.44	qfq	3,553,220	89,254,668	-1.63%
2023-11-17	25.63	25.79	25.39	25.77	16.71	qfq	2,214,663	56,622,171	0.55%
2023-11-16	25.96	25.96	25.57	25.63	16.62	qfq	1,124,755	28,875,872	-1.50%
2023-11-15	25.91	26.08	25.71	26.02	16.87	qfq	1,767,722	45,667,699	0.66%
2023-11-14	26.03	26.27	25.77	25.85	16.76	qfq	1,543,923	40,073,580	-0.69%
2023-11-13	26.00	26.17	25.63	26.03	16.88	qfq	2,019,270	52,169,203	-0.15%
2023-11-10	25.74	26.10	25.32	26.07	16.90	qfq	1,990,964	51,413,696	1.05%
2023-11-09	25.66	25.85	25.57	25.80	16.73	qfq	1,629,753	41,994,460	0.55%
2023-11-08	25.64	25.87	25.45	25.66	16.64	qfq	1,489,833	38,149,208	0.04%
2023-11-07	25.90	25.95	25.37	25.65	16.63	qfq	3,002,414	76,887,535	-1.35%
2023-11-06	26.16	26.74	25.53	26.00	16.86	qfq	5,489,640	142,925,127	-0.50%
2023-11-03	25.41	26.17	25.25	26.13	16.94	qfq	4,514,482	116,833,143	2.87%
2023-11-02	26.34	26.40	25.23	25.40	16.47	qfq	4,539,955	116,000,505	-3.57%
2023-11-01	26.36	27.08	25.72	26.34	17.08	qfq	5,026,857	132,770,977	0.30%
2023-10-31	26.12	26.35	26.00	26.26	17.03	qfq	1,807,288	47,286,294	0.54%
2023-10-30	25.56	26.32	25.35	26.12	16.93	qfq	3,500,403	91,026,328	1.99%
2023-10-27	25.11	25.78	24.87	25.61	16.60	qfq	2,365,406	60,352,971	1.99%
2023-10-26	25.24	25.59	24.88	25.11	16.28	qfq	2,148,342	54,058,038	-0.91%
2023-10-25	25.09	25.50	24.92	25.34	16.43	qfq	1,922,020	48,500,376	0.92%
2023-10-24	25.10	25.15	24.76	25.11	16.28	qfq	2,243,450	55,883,418	0.40%
2023-10-23	25.38	25.50	24.89	25.01	16.21	qfq	1,750,193	43,993,157	-1.96%
2023-10-20	24.97	25.58	24.73	25.51	16.54	qfq	2,700,234	68,611,195	1.84%
2023-10-19	25.50	25.60	24.70	25.05	16.24	qfq	2,775,837	69,445,255	-3.58%
2023-10-18	25.38	25.98	25.07	25.98	16.84	qfq	2,359,608	59,950,126	1.96%
2023-10-17	24.60	25.63	24.47	25.48	16.52	qfq	4,021,631	101,268,784	3.58%
2023-10-16	24.45	24.80	24.32	24.60	15.95	qfq	1,803,746	44,416,144	0.12%
2023-10-13	24.49	24.76	24.26	24.57	15.93	qfq	2,191,336	53,625,582	-0.36%
2023-10-12	24.28	24.75	24.25	24.66	15.99	qfq	2,207,089	54,254,657	1.57%
2023-10-11	24.32	24.60	24.11	24.28	15.74	qfq	1,517,685	36,875,665	-0.16%
2023-10-10	24.03	24.53	23.92	24.32	15.77	qfq	2,095,985	50,982,488	1.04%
2023-10-09	24.43	24.60	23.89	24.07	15.61	qfq	3,167,818	76,153,054	-2.47%
2023-09-28	24.45	24.68	24.27	24.68	16.00	qfq	4,838,577	118,582,728	0.98%
2023-09-27	23.40	24.58	23.34	24.44	15.85	qfq	3,350,538	80,870,315	4.76%
2023-09-26	23.50	23.93	23.20	23.33	15.13	qfq	1,640,124	38,316,307	-1.81%
2023-09-25	24.00	24.02	23.63	23.76	15.20	qfq	995,000	23,634,498	-0.88%
2023-09-22	23.73	24.01	23.50	23.97	15.33	qfq	2,648,912	62,921,711	-0.08%
2023-09-21	24.02	24.23	23.70	23.99	15.34	qfq	3,373,472	80,787,331	-0.29%
2023-09-20	24.35	24.42	24.05	24.06	15.39	qfq	1,358,175	32,817,228	-1.07%
2023-09-19	24.19	24.45	24.02	24.32	15.55	qfq	2,006,001	48,659,871	0.21%
2023-09-18	24.19	24.54	24.01	24.27	15.52	qfq	2,182,302	52,886,713	-0.12%
2023-09-15	24.23	24.44	24.02	24.30	15.54	qfq	1,653,740	39,992,604	-0.04%
2023-09-14	24.51	24.51	24.02	24.31	15.55	qfq	2,094,293	50,675,567	-0.82%
2023-09-13	24.76	24.86	24.35	24.51	15.68	qfq	1,737,063	42,559,945	-1.53%
2023-09-12	24.71	24.89	24.53	24.89	15.92	qfq	1,309,940	32,434,275	0.73%
2023-09-11	25.00	25.00	24.46	24.71	15.80	qfq	2,555,247	63,067,179	-1.48%
2023-09-08	23.92	25.19	23.83	25.08	16.04	qfq	3,248,805	80,266,469	4.54%
2023-09-07	24.34	24.36	23.90	23.99	15.34	qfq	1,846,591	44,458,123	-1.44%
2023-09-06	24.28	24.45	24.24	24.34	15.57	qfq	939,600	22,858,651	-0.61%
2023-09-05	24.38	24.50	24.15	24.49	15.66	qfq	1,301,007	31,742,874	0.53%
2023-09-04	24.60	24.65	24.09	24.36	15.58	qfq	1,883,607	45,907,088	0.95%
2023-09-01	24.15	24.59	24.02	24.13	15.43	qfq	1,094,263	26,555,733	0.00%
2023-08-31	24.55	24.67	24.12	24.13	15.43	qfq	2,326,309	56,579,716	-1.71%
2023-08-30	24.30	24.72	24.08	24.55	15.70	qfq	2,051,318	50,369,937	1.95%
2023-08-29	22.92	24.21	22.81	24.08	15.40	qfq	4,045,832	95,662,160	6.13%
2023-08-28	23.77	23.88	22.61	22.69	14.51	qfq	1,979,704	45,600,727	0.04%
2023-08-25	22.85	22.98	22.51	22.68	14.50	qfq	1,256,735	28,551,358	-0.96%
2023-08-24	22.43	23.10	22.42	22.90	14.65	qfq	1,511,228	34,529,388	2.19%
2023-08-23	23.24	23.41	22.35	22.41	14.33	qfq	2,647,042	59,799,486	-3.70%
2023-08-22	23.21	23.51	23.00	23.27	14.88	qfq	1,989,904	46,241,633	-0.04%
2023-08-21	23.74	23.85	23.28	23.28	14.89	qfq	1,096,460	25,792,234	-1.90%
2023-08-18	24.25	24.43	23.67	23.73	15.18	qfq	1,290,880	30,842,057	-2.10%
2023-08-17	23.96	24.38	23.75	24.24	15.50	qfq	1,376,630	33,239,077	1.21%
2023-08-16	24.00	24.15	23.77	23.95	15.32	qfq	1,302,948	31,248,457	-0.70%
2023-08-15	24.16	24.24	23.86	24.12	15.43	qfq	1,361,366	32,719,530	0.12%
2023-08-14	23.86	24.15	23.61	24.09	15.41	qfq	1,764,751	42,041,344	0.79%
2023-08-11	24.69	24.69	23.90	23.90	15.29	qfq	1,590,169	38,443,284	-2.85%
2023-08-10	24.52	24.69	24.49	24.60	15.73	qfq	1,085,200	26,677,797	0.12%
2023-08-09	24.77	24.77	24.48	24.57	15.71	qfq	1,382,589	33,955,559	-0.77%
2023-08-08	25.14	25.27	24.63	24.76	15.84	qfq	2,261,937	56,059,693	-1.90%
2023-08-07	25.53	25.54	25.15	25.24	16.14	qfq	1,705,451	43,053,628	-1.17%
2023-08-04	25.51	25.72	25.33	25.54	16.33	qfq	2,089,123	53,302,227	0.27%
2023-08-03	25.47	25.55	25.28	25.47	16.29	qfq	1,528,809	38,864,358	-0.12%
2023-08-02	25.50	25.60	25.17	25.50	16.31	qfq	1,681,900	42,721,377	-0.12%
2023-08-01	25.74	25.85	25.43	25.53	16.33	qfq	2,245,265	57,450,420	-0.82%
2023-07-31	25.73	26.25	25.50	25.74	16.46	qfq	3,137,731	80,863,233	0.08%
2023-07-28	25.44	25.86	25.30	25.72	16.45	qfq	1,999,740	51,270,785	0.59%
2023-07-27	25.80	25.95	25.46	25.57	16.35	qfq	1,588,700	40,813,364	-1.20%
2023-07-26	25.65	25.97	25.65	25.88	16.55	qfq	1,722,349	44,471,426	0.35%
2023-07-25	25.11	25.90	25.11	25.79	16.49	qfq	3,091,954	79,322,438	2.83%
2023-07-24	25.45	25.45	24.99	25.08	16.04	qfq	1,655,214	41,535,196	-0.56%
2023-07-21	25.36	25.56	25.15	25.22	16.13	qfq	1,951,500	49,411,034	-0.79%
2023-07-20	25.65	25.88	25.34	25.42	16.26	qfq	1,719,343	43,971,756	-0.94%
2023-07-19	25.78	25.80	25.57	25.66	16.41	qfq	1,748,800	44,878,264	-0.39%
2023-07-18	25.80	25.93	25.48	25.76	16.47	qfq	1,882,563	48,373,183	-0.54%