SECURITY DETAIL · RAW DATA

亿联网络300628.SZ

ASZSECNYSTOCK

最近收盘价36.712026-07-17

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）19,784,474

成交额（元）738,785,406

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 6 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
2026-05-25	2026-05-29	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-22	2025-09-29	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-26	2025-05-30	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-19	2024-09-26	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-04	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-27	cash_dividend	0.5	—	—	—	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	36.65	38.16	36.56	36.71	36.71	qfq	19,784,474	738,785,406	-0.24%
2026-07-16	36.60	37.23	35.63	36.80	36.80	qfq	15,146,646	555,104,037	-1.84%
2026-07-15	36.48	38.10	35.53	37.49	37.49	qfq	25,507,030	945,380,729	10.69%
2026-07-14	33.40	33.96	33.00	33.87	33.87	qfq	8,008,845	267,643,246	0.68%
2026-07-13	34.47	34.83	33.34	33.64	33.64	qfq	8,875,008	301,229,551	-2.29%
2026-07-10	34.15	35.44	34.06	34.43	34.43	qfq	10,600,853	369,461,626	0.50%
2026-07-09	34.29	34.55	33.53	34.26	34.26	qfq	9,639,561	327,912,737	-1.07%
2026-07-08	33.79	34.89	33.79	34.63	34.63	qfq	10,203,736	352,991,951	2.30%
2026-07-07	33.61	34.46	33.50	33.85	33.85	qfq	9,660,461	329,211,874	0.39%
2026-07-06	33.05	34.16	32.82	33.72	33.72	qfq	10,813,047	364,127,331	2.18%
2026-07-03	34.28	34.51	33.00	33.00	33.00	qfq	14,457,756	484,040,619	-4.15%
2026-07-02	36.34	36.34	34.28	34.43	34.43	qfq	17,343,663	604,628,488	-6.19%
2026-07-01	33.98	37.17	33.86	36.70	36.70	qfq	20,257,502	723,406,701	8.52%
2026-06-30	33.61	34.88	33.57	33.82	33.82	qfq	11,498,631	391,930,154	0.80%
2026-06-29	33.28	33.69	32.72	33.55	33.55	qfq	10,166,193	337,490,468	0.81%
2026-06-26	33.47	33.80	32.71	33.28	33.28	qfq	9,515,172	315,670,633	-1.39%
2026-06-25	33.22	34.08	32.62	33.75	33.75	qfq	11,258,900	376,523,344	1.60%
2026-06-24	32.58	33.36	32.14	33.22	33.22	qfq	8,866,517	290,227,703	2.12%
2026-06-23	33.50	33.75	32.30	32.53	32.53	qfq	11,270,057	371,478,723	-3.24%
2026-06-22	33.35	33.65	32.52	33.62	33.62	qfq	10,738,258	355,065,474	1.27%
2026-06-18	33.70	33.75	33.15	33.20	33.20	qfq	8,148,848	272,236,919	-1.72%
2026-06-17	33.11	34.30	33.01	33.78	33.78	qfq	9,169,336	308,923,375	1.08%
2026-06-16	33.85	33.96	33.20	33.42	33.42	qfq	10,279,830	344,324,651	-1.79%
2026-06-15	33.88	34.27	33.21	34.03	34.03	qfq	12,507,837	422,570,190	-0.21%
2026-06-12	34.86	35.12	33.68	34.10	34.10	qfq	16,150,414	552,620,815	-1.16%
2026-06-11	34.66	35.47	33.90	34.50	34.50	qfq	10,851,250	375,122,542	-0.95%
2026-06-10	34.80	35.38	34.06	34.83	34.83	qfq	12,027,289	418,311,703	-1.39%
2026-06-09	35.93	36.00	34.52	35.32	35.32	qfq	17,763,935	624,653,022	-0.42%
2026-06-08	38.02	38.05	35.41	35.47	35.47	qfq	21,944,118	799,280,011	-9.97%
2026-06-05	38.52	40.88	38.34	39.40	39.40	qfq	19,704,881	788,340,856	1.62%
2026-06-04	38.75	39.90	38.49	38.77	38.77	qfq	13,188,260	514,526,930	-1.30%
2026-06-03	39.11	39.67	38.51	39.28	39.28	qfq	15,396,281	602,950,250	-0.56%
2026-06-02	38.00	39.94	37.61	39.50	39.50	qfq	23,005,490	901,242,814	3.54%
2026-06-01	36.30	39.21	36.15	38.15	38.15	qfq	17,684,439	675,216,322	5.53%
2026-05-29	36.68	36.78	35.90	36.15	36.15	qfq	12,838,754	465,992,179	-4.49%
2026-05-28	37.65	38.00	37.13	37.85	36.55	qfq	8,319,748	312,826,509	0.11%
2026-05-27	37.58	38.05	37.21	37.81	36.51	qfq	8,439,894	318,147,885	-0.16%
2026-05-26	38.24	38.58	37.08	37.87	36.57	qfq	9,569,378	360,571,602	-0.39%
2026-05-25	37.95	38.29	37.66	38.02	36.71	qfq	6,818,424	259,293,611	0.03%
2026-05-22	37.81	38.14	37.01	38.01	36.70	qfq	8,104,583	304,463,324	1.69%
2026-05-21	39.30	39.77	37.32	37.38	36.10	qfq	11,406,480	437,246,872	-4.50%
2026-05-20	38.62	39.38	38.26	39.14	37.80	qfq	7,917,662	308,487,140	0.82%
2026-05-19	37.64	38.84	37.56	38.82	37.49	qfq	9,322,866	358,873,819	2.97%
2026-05-18	38.11	38.21	37.45	37.70	36.41	qfq	8,426,370	318,194,060	-1.08%
2026-05-15	38.85	39.04	37.80	38.11	36.80	qfq	9,498,976	364,150,896	-1.90%
2026-05-14	39.53	39.72	38.85	38.85	37.52	qfq	8,479,387	332,038,620	-2.24%
2026-05-13	38.46	39.83	38.25	39.74	38.38	qfq	14,132,265	556,158,503	2.87%
2026-05-12	38.82	39.15	38.41	38.63	37.30	qfq	10,221,621	396,831,126	-0.44%
2026-05-11	37.65	38.95	37.51	38.80	37.47	qfq	14,990,172	578,259,757	3.69%
2026-05-08	37.00	37.64	36.48	37.42	36.13	qfq	9,237,572	342,181,124	0.81%
2026-05-07	36.96	37.23	36.32	37.12	35.85	qfq	9,689,453	356,247,332	0.76%
2026-05-06	36.69	37.04	36.40	36.84	35.57	qfq	11,598,535	425,638,781	0.85%
2026-04-30	36.65	36.83	36.43	36.53	35.28	qfq	6,498,216	237,794,305	-0.73%
2026-04-29	36.65	36.99	36.41	36.80	35.54	qfq	8,021,481	294,551,292	0.00%
2026-04-28	37.23	37.38	36.62	36.80	35.54	qfq	9,053,676	333,952,750	-1.60%
2026-04-27	37.07	37.86	37.06	37.40	36.12	qfq	10,353,859	388,324,375	0.29%
2026-04-24	37.13	37.87	37.13	37.29	36.01	qfq	10,781,491	404,673,674	0.03%
2026-04-23	37.86	37.88	36.94	37.28	36.00	qfq	15,473,502	578,040,523	-1.38%
2026-04-22	36.36	37.95	36.36	37.80	36.50	qfq	23,952,052	896,480,475	5.76%
2026-04-21	35.83	36.08	35.50	35.74	34.51	qfq	5,494,329	196,422,614	-0.53%
2026-04-20	35.67	36.10	35.40	35.93	34.70	qfq	5,917,153	212,563,830	0.73%
2026-04-17	35.58	35.78	35.25	35.67	34.44	qfq	6,173,804	219,477,507	0.00%
2026-04-16	35.55	35.86	35.40	35.67	34.44	qfq	6,083,360	217,126,676	1.08%
2026-04-15	36.10	36.50	35.25	35.29	34.08	qfq	7,564,246	269,435,813	-1.94%
2026-04-14	36.01	36.23	35.63	35.99	34.75	qfq	8,479,354	304,755,539	-0.28%
2026-04-13	35.40	36.64	35.30	36.09	34.85	qfq	15,341,527	553,120,511	4.10%
2026-04-10	34.59	34.90	34.43	34.67	33.48	qfq	5,588,439	194,032,634	0.84%
2026-04-09	34.23	34.65	34.23	34.38	33.20	qfq	4,515,883	155,561,018	-0.72%
2026-04-08	33.64	34.63	33.56	34.63	33.44	qfq	8,788,655	299,981,183	4.78%
2026-04-07	32.95	33.44	32.78	33.05	31.91	qfq	4,321,661	143,442,868	0.36%
2026-04-03	32.99	33.23	32.86	32.93	31.80	qfq	4,098,400	135,477,782	0.15%
2026-04-02	32.89	33.10	32.68	32.88	31.75	qfq	4,669,603	153,489,796	-0.06%
2026-04-01	33.15	33.22	32.54	32.90	31.77	qfq	5,371,590	176,433,187	0.49%
2026-03-31	32.53	32.99	32.40	32.74	31.62	qfq	6,040,598	198,051,722	0.55%
2026-03-30	31.75	32.56	31.66	32.56	31.44	qfq	5,926,240	190,953,468	1.53%
2026-03-27	31.51	32.19	31.41	32.07	30.97	qfq	4,991,635	159,617,377	0.66%
2026-03-26	32.96	32.97	31.74	31.86	30.77	qfq	9,804,142	315,817,520	-3.37%
2026-03-25	33.12	33.72	32.84	32.97	31.84	qfq	7,895,605	262,282,477	0.06%
2026-03-24	33.38	33.41	32.45	32.95	31.82	qfq	9,597,426	315,043,454	0.15%
2026-03-23	33.86	34.15	32.68	32.90	31.77	qfq	12,484,293	414,664,328	-4.55%
2026-03-20	34.23	35.03	34.04	34.47	33.29	qfq	12,181,548	422,751,421	0.64%
2026-03-19	33.70	34.63	33.52	34.25	33.07	qfq	11,300,583	386,957,014	1.15%
2026-03-18	33.75	33.91	33.36	33.86	32.70	qfq	5,876,111	197,412,634	0.62%
2026-03-17	33.95	34.16	33.63	33.65	32.49	qfq	6,714,359	226,889,985	-0.83%
2026-03-16	34.24	34.24	33.62	33.93	32.76	qfq	6,788,232	229,766,373	-0.79%
2026-03-13	34.50	34.69	34.15	34.20	33.03	qfq	6,719,897	231,151,498	-1.21%
2026-03-12	34.90	35.18	34.57	34.62	33.43	qfq	6,148,771	213,899,377	-1.06%
2026-03-11	35.15	35.22	34.83	34.99	33.79	qfq	8,775,771	307,076,044	-0.31%
2026-03-10	35.01	35.33	34.82	35.10	33.89	qfq	7,760,255	272,389,944	1.59%
2026-03-09	35.00	35.00	33.83	34.55	33.36	qfq	10,805,036	370,298,318	-2.35%
2026-03-06	34.98	35.45	34.68	35.38	34.16	qfq	6,627,884	233,264,138	0.83%
2026-03-05	35.02	35.45	34.70	35.09	33.88	qfq	7,983,853	279,971,851	1.74%
2026-03-04	34.53	35.03	34.29	34.49	33.31	qfq	7,945,195	275,095,009	-1.03%
2026-03-03	36.16	36.60	34.73	34.85	33.65	qfq	15,932,028	565,185,658	-3.49%
2026-03-02	36.98	37.20	35.76	36.11	34.87	qfq	15,557,101	564,120,453	-3.91%
2026-02-27	37.32	37.65	37.02	37.58	36.29	qfq	7,567,227	282,835,944	-0.05%
2026-02-26	36.62	37.74	36.50	37.60	36.31	qfq	11,996,359	448,788,894	2.23%
2026-02-25	37.12	37.15	36.61	36.78	35.52	qfq	8,010,192	294,635,101	-0.16%
2026-02-24	36.50	37.12	36.36	36.84	35.57	qfq	12,417,504	457,378,637	1.99%
2026-02-13	36.80	36.87	36.11	36.12	34.88	qfq	8,921,505	325,598,947	-2.46%
2026-02-12	37.03	37.12	36.40	37.03	35.76	qfq	7,745,340	284,620,198	0.35%
2026-02-11	36.80	37.59	36.71	36.90	35.63	qfq	9,348,425	347,120,556	0.38%
2026-02-10	36.88	36.90	36.40	36.76	35.50	qfq	7,376,740	270,866,748	-0.03%
2026-02-09	36.90	36.97	36.50	36.77	35.51	qfq	9,102,565	334,158,112	0.93%
2026-02-06	36.58	36.95	36.10	36.43	35.18	qfq	7,917,317	289,360,048	-0.92%
2026-02-05	37.30	37.54	36.67	36.77	35.51	qfq	8,885,257	328,733,763	-2.21%
2026-02-04	38.15	38.30	37.10	37.60	36.31	qfq	13,365,420	501,999,965	-2.41%
2026-02-03	37.30	39.46	37.30	38.53	37.21	qfq	21,253,454	817,688,877	3.94%
2026-02-02	38.45	38.67	36.87	37.07	35.80	qfq	14,267,537	535,738,971	-3.39%
2026-01-30	38.17	38.81	37.41	38.37	37.05	qfq	14,853,658	566,921,996	-0.47%
2026-01-29	38.02	39.34	37.55	38.55	37.23	qfq	21,376,240	827,278,817	0.71%
2026-01-28	38.00	38.68	37.70	38.28	36.97	qfq	19,138,385	730,695,760	0.98%
2026-01-27	36.58	38.50	36.18	37.91	36.61	qfq	26,351,179	993,460,748	5.36%
2026-01-26	36.83	36.94	35.81	35.98	34.74	qfq	11,162,567	404,278,677	-2.31%
2026-01-23	36.30	37.07	36.19	36.83	35.57	qfq	11,076,607	406,895,967	2.22%
2026-01-22	36.46	36.58	35.93	36.03	34.79	qfq	8,581,807	310,296,753	-1.15%
2026-01-21	36.58	36.86	36.28	36.45	35.20	qfq	8,696,848	317,967,140	-0.60%
2026-01-20	37.18	37.55	36.60	36.67	35.41	qfq	8,895,340	328,918,263	-1.37%
2026-01-19	37.00	37.76	36.99	37.18	35.90	qfq	9,883,012	368,996,308	0.57%
2026-01-16	37.25	37.45	36.70	36.97	35.70	qfq	9,689,475	358,602,853	0.79%
2026-01-15	37.21	37.40	36.41	36.68	35.42	qfq	10,087,351	370,662,002	-1.93%
2026-01-14	37.16	38.00	36.94	37.40	36.12	qfq	11,780,094	441,607,695	0.59%
2026-01-13	37.42	37.86	36.90	37.18	35.90	qfq	11,365,563	424,938,424	-0.61%
2026-01-12	36.68	37.57	36.64	37.41	36.13	qfq	13,242,761	493,165,235	2.27%
2026-01-09	35.94	36.88	35.93	36.58	35.32	qfq	8,965,031	327,434,476	1.81%
2026-01-08	35.99	36.34	35.72	35.93	34.70	qfq	5,132,482	184,985,554	-0.36%
2026-01-07	36.50	36.55	35.93	36.06	34.82	qfq	6,930,817	250,677,465	-1.37%
2026-01-06	36.39	36.66	35.89	36.56	35.30	qfq	11,210,965	407,216,025	1.41%
2026-01-05	35.83	36.14	35.45	36.05	34.81	qfq	8,754,440	313,828,768	1.12%
2025-12-31	36.28	36.43	35.63	35.65	34.43	qfq	6,111,178	219,345,756	-1.25%
2025-12-30	36.41	36.65	36.08	36.10	34.86	qfq	5,253,218	190,739,671	-1.47%
2025-12-29	36.50	36.87	36.24	36.64	35.38	qfq	6,359,112	232,380,689	-0.11%
2025-12-26	36.85	36.99	36.50	36.68	35.42	qfq	4,532,733	166,699,909	-0.46%
2025-12-25	36.74	37.05	36.60	36.85	35.58	qfq	5,246,739	193,475,206	0.00%
2025-12-24	36.27	36.95	36.14	36.85	35.58	qfq	7,014,984	257,290,096	1.66%
2025-12-23	36.31	36.96	36.21	36.25	35.00	qfq	8,115,516	297,154,018	-0.30%
2025-12-22	36.49	36.65	36.20	36.36	35.11	qfq	6,321,919	229,836,553	-0.44%
2025-12-19	36.13	36.68	36.13	36.52	35.27	qfq	7,278,120	265,638,975	1.16%
2025-12-18	35.91	36.48	35.84	36.10	34.86	qfq	7,270,262	263,471,969	-0.08%
2025-12-17	35.66	36.30	35.57	36.13	34.89	qfq	8,263,719	296,474,742	0.64%
2025-12-16	35.55	36.18	35.47	35.90	34.67	qfq	9,353,985	336,155,356	0.98%
2025-12-15	35.90	36.46	35.48	35.55	34.33	qfq	12,194,061	436,923,208	-1.11%
2025-12-12	34.90	36.19	34.85	35.95	34.72	qfq	16,143,249	577,936,701	3.19%
2025-12-11	34.83	35.44	34.75	34.84	33.64	qfq	9,102,195	319,455,179	-0.23%
2025-12-10	34.71	35.26	34.55	34.92	33.72	qfq	11,529,590	402,855,050	1.51%
2025-12-09	34.60	34.90	34.31	34.40	33.22	qfq	5,245,542	181,468,042	-0.55%
2025-12-08	34.30	34.68	34.22	34.59	33.40	qfq	6,665,405	230,219,876	0.85%
2025-12-05	33.74	34.45	33.60	34.30	33.12	qfq	5,261,703	179,106,572	1.57%
2025-12-04	34.00	34.05	33.40	33.77	32.61	qfq	4,169,160	140,500,851	-0.68%
2025-12-03	34.17	34.23	33.87	34.00	32.83	qfq	3,028,167	103,000,742	-0.53%
2025-12-02	34.40	34.40	33.88	34.18	33.01	qfq	4,051,952	138,133,289	-0.55%
2025-12-01	33.77	34.40	33.77	34.37	33.19	qfq	7,014,380	239,726,805	1.81%
2025-11-28	33.79	33.92	33.52	33.76	32.60	qfq	5,302,381	178,760,594	0.00%
2025-11-27	33.65	34.09	33.60	33.76	32.60	qfq	5,047,441	171,014,795	0.21%
2025-11-26	33.88	34.10	33.66	33.69	32.53	qfq	4,644,604	157,160,355	-0.74%
2025-11-25	33.99	34.29	33.68	33.94	32.77	qfq	5,121,396	174,346,818	0.38%
2025-11-24	33.35	34.20	33.22	33.81	32.65	qfq	6,814,731	230,677,120	1.78%
2025-11-21	33.74	33.96	33.10	33.22	32.08	qfq	6,135,625	205,297,311	-1.60%
2025-11-20	34.09	34.11	33.62	33.76	32.60	qfq	3,974,142	134,527,632	-0.24%
2025-11-19	34.34	34.36	33.83	33.84	32.68	qfq	4,306,650	146,620,950	-0.99%
2025-11-18	34.18	34.32	34.01	34.18	33.01	qfq	4,881,855	166,827,030	0.00%
2025-11-17	35.28	35.28	34.09	34.18	33.01	qfq	10,792,380	371,449,767	-3.15%
2025-11-14	35.39	35.73	35.29	35.29	34.08	qfq	4,505,168	159,930,656	-0.59%
2025-11-13	35.89	35.89	35.24	35.50	34.28	qfq	7,301,776	258,464,907	-1.06%
2025-11-12	35.80	36.10	35.57	35.88	34.65	qfq	4,790,266	171,586,993	0.28%
2025-11-11	36.21	36.54	35.73	35.78	34.55	qfq	5,792,632	208,593,344	-1.02%
2025-11-10	35.84	36.21	35.62	36.15	34.91	qfq	5,142,619	184,534,363	0.75%
2025-11-07	35.92	36.09	35.60	35.88	34.65	qfq	4,692,467	168,451,950	-0.33%
2025-11-06	35.70	36.13	35.61	36.00	34.76	qfq	5,087,188	182,882,409	1.10%
2025-11-05	35.50	35.80	35.33	35.61	34.39	qfq	3,936,542	140,040,261	0.17%
2025-11-04	36.15	36.24	35.37	35.55	34.33	qfq	5,834,784	208,323,607	-1.93%
2025-11-03	35.98	36.45	35.83	36.25	35.00	qfq	6,115,733	221,388,614	0.69%
2025-10-31	36.01	36.22	35.71	36.00	34.76	qfq	6,376,421	229,726,829	0.19%
2025-10-30	36.47	36.55	35.79	35.93	34.70	qfq	8,965,498	323,757,033	-1.29%
2025-10-29	36.03	36.44	36.03	36.40	35.15	qfq	6,656,880	241,274,647	1.11%
2025-10-28	36.00	36.55	35.90	36.00	34.76	qfq	7,934,191	287,252,132	0.31%
2025-10-27	35.68	36.98	35.56	35.89	34.66	qfq	12,151,441	439,498,133	1.44%
2025-10-24	35.19	35.53	34.96	35.38	34.16	qfq	6,548,853	230,772,810	0.97%
2025-10-23	34.90	35.12	34.26	35.04	33.84	qfq	5,567,460	192,745,672	0.09%
2025-10-22	34.83	35.32	34.69	35.01	33.81	qfq	4,432,452	155,130,601	-0.17%
2025-10-21	35.18	35.38	35.02	35.07	33.87	qfq	7,169,156	251,969,423	0.06%
2025-10-20	35.25	35.48	34.95	35.05	33.85	qfq	5,547,250	195,024,201	0.37%
2025-10-17	35.76	36.34	34.89	34.92	33.72	qfq	8,042,323	284,875,894	-2.68%
2025-10-16	35.50	36.20	35.44	35.88	34.65	qfq	9,571,144	343,046,054	2.05%
2025-10-15	35.00	35.19	34.64	35.16	33.95	qfq	5,763,012	201,448,683	0.69%
2025-10-14	35.86	36.09	34.72	34.92	33.72	qfq	11,081,222	391,500,869	-2.38%
2025-10-13	35.80	36.19	35.15	35.77	34.54	qfq	11,054,402	393,972,867	-3.32%
2025-10-10	37.68	38.39	36.90	37.00	35.73	qfq	9,180,975	343,722,039	-1.04%
2025-10-09	37.21	37.66	36.88	37.39	36.11	qfq	10,408,526	388,290,259	1.05%
2025-09-30	37.64	37.72	37.00	37.00	35.73	qfq	8,628,626	321,154,621	-1.31%
2025-09-29	37.51	37.62	36.95	37.49	36.20	qfq	7,138,332	266,150,434	-1.24%
2025-09-26	38.75	39.07	37.92	37.96	36.17	qfq	7,932,003	303,360,044	-2.01%
2025-09-25	38.14	39.24	38.08	38.74	36.92	qfq	13,756,783	534,295,358	1.57%
2025-09-24	37.06	38.28	37.00	38.14	36.34	qfq	14,207,788	537,934,991	3.11%
2025-09-23	38.29	38.38	36.40	36.99	35.25	qfq	15,297,982	567,364,668	-2.99%
2025-09-22	39.47	39.68	37.90	38.13	36.34	qfq	19,136,899	732,035,909	-3.66%
2025-09-19	39.17	39.99	39.00	39.58	37.72	qfq	15,158,677	600,513,213	1.00%
2025-09-18	40.50	40.70	38.78	39.19	37.35	qfq	21,434,875	850,833,011	-4.79%
2025-09-17	38.11	41.28	37.96	41.16	39.22	qfq	26,941,248	1,083,446,071	8.52%
2025-09-16	37.94	38.26	37.48	37.93	36.14	qfq	7,092,443	268,228,286	0.21%
2025-09-15	38.24	38.55	37.75	37.85	36.07	qfq	8,630,571	328,784,252	-0.53%
2025-09-12	38.65	38.70	37.89	38.05	36.26	qfq	9,017,383	344,496,986	-1.60%
2025-09-11	38.29	38.94	37.57	38.67	36.85	qfq	12,447,916	476,941,993	0.99%
2025-09-10	37.52	39.64	37.52	38.29	36.49	qfq	17,414,532	674,417,411	2.13%
2025-09-09	38.00	38.10	37.28	37.49	35.73	qfq	8,147,547	306,529,209	-1.60%
2025-09-08	37.07	38.59	36.93	38.10	36.31	qfq	16,186,908	616,822,040	3.20%
2025-09-05	35.99	36.97	35.41	36.92	35.18	qfq	11,850,540	429,797,044	3.42%
2025-09-04	36.88	37.21	35.20	35.70	34.02	qfq	12,563,788	453,607,914	-2.51%
2025-09-03	37.55	37.67	36.43	36.62	34.90	qfq	9,793,558	361,446,307	-2.45%
2025-09-02	38.04	39.00	36.88	37.54	35.77	qfq	15,838,339	599,008,102	-1.31%
2025-09-01	38.06	38.36	37.45	38.04	36.25	qfq	12,333,919	466,350,179	0.66%
2025-08-29	37.70	38.10	37.13	37.79	36.01	qfq	12,290,235	462,872,762	0.27%
2025-08-28	37.49	37.96	36.60	37.69	35.92	qfq	15,190,235	567,470,022	0.48%
2025-08-27	38.41	39.13	37.33	37.51	35.74	qfq	20,930,325	801,763,497	-2.65%
2025-08-26	36.63	38.88	36.51	38.53	36.72	qfq	22,437,293	851,916,543	5.24%
2025-08-25	36.27	37.30	36.18	36.61	34.89	qfq	16,411,725	601,797,149	1.55%
2025-08-22	35.45	36.13	35.41	36.05	34.35	qfq	11,146,413	399,396,341	1.69%
2025-08-21	35.76	36.15	35.36	35.45	33.78	qfq	11,239,956	400,435,553	-0.31%
2025-08-20	35.10	35.58	34.75	35.56	33.89	qfq	8,979,164	316,842,514	1.31%
2025-08-19	35.25	35.60	34.89	35.10	33.45	qfq	9,315,298	327,771,947	-0.14%
2025-08-18	34.64	35.50	34.52	35.15	33.50	qfq	13,271,111	465,297,022	1.56%
2025-08-15	34.10	34.63	33.88	34.61	32.98	qfq	7,963,773	274,057,220	1.64%
2025-08-14	34.67	34.82	33.96	34.05	32.45	qfq	8,619,942	295,907,117	-1.65%
2025-08-13	34.28	34.79	34.08	34.62	32.99	qfq	10,441,293	360,380,406	1.08%
2025-08-12	34.12	34.44	33.97	34.25	32.64	qfq	7,967,378	272,903,249	0.18%
2025-08-11	33.62	34.51	33.57	34.19	32.58	qfq	7,161,691	243,452,815	1.79%
2025-08-08	33.86	33.90	33.50	33.59	32.01	qfq	5,466,533	183,878,330	-0.97%
2025-08-07	34.11	34.38	33.88	33.92	32.32	qfq	4,896,455	166,712,036	-0.38%
2025-08-06	33.95	34.12	33.83	34.05	32.45	qfq	4,663,560	158,654,072	0.09%
2025-08-05	33.70	34.05	33.59	34.02	32.42	qfq	6,448,773	218,212,722	1.04%
2025-08-04	33.38	33.67	33.30	33.67	32.09	qfq	4,895,001	163,998,981	0.27%
2025-08-01	33.53	33.84	33.21	33.58	32.00	qfq	8,431,350	282,455,100	0.09%
2025-07-31	34.50	34.61	33.50	33.55	31.97	qfq	14,476,119	492,227,749	-2.58%
2025-07-30	34.98	35.00	34.18	34.44	32.82	qfq	9,286,584	321,206,144	-1.77%
2025-07-29	34.09	35.21	34.05	35.06	33.41	qfq	14,937,102	518,256,262	2.57%
2025-07-28	34.66	34.78	34.04	34.18	32.57	qfq	11,390,598	389,787,521	-1.33%
2025-07-25	34.39	34.94	34.34	34.64	33.01	qfq	9,771,895	339,014,816	0.70%
2025-07-24	34.32	34.42	34.03	34.40	32.78	qfq	8,832,700	302,220,046	0.61%
2025-07-23	34.04	34.56	33.95	34.19	32.58	qfq	9,755,735	334,420,380	0.35%
2025-07-22	33.89	34.23	33.84	34.07	32.47	qfq	10,248,271	348,490,801	0.50%
2025-07-21	33.97	34.01	33.77	33.90	32.30	qfq	7,984,264	270,221,539	-0.29%
2025-07-18	33.97	34.21	33.88	34.00	32.40	qfq	5,550,292	188,998,782	0.00%
2025-07-17	33.75	34.02	33.63	34.00	32.40	qfq	5,502,062	186,293,187	0.53%
2025-07-16	33.87	34.22	33.66	33.82	32.23	qfq	7,621,385	258,328,260	-0.82%
2025-07-15	34.38	34.50	33.81	34.10	32.50	qfq	7,865,628	268,109,002	-0.81%
2025-07-14	34.60	34.68	33.98	34.38	32.76	qfq	7,448,721	255,672,566	-1.24%
2025-07-11	34.99	35.05	34.68	34.81	33.17	qfq	5,734,354	199,925,437	-0.29%
2025-07-10	34.65	34.96	34.51	34.91	33.27	qfq	5,314,818	184,768,845	0.81%
2025-07-09	35.07	35.10	34.57	34.63	33.00	qfq	5,442,754	188,857,134	-0.83%
2025-07-08	34.43	35.14	34.37	34.92	33.28	qfq	8,835,422	308,793,686	1.42%
2025-07-07	34.93	34.93	34.25	34.43	32.81	qfq	8,664,243	297,923,594	-1.66%
2025-07-04	35.50	35.55	34.86	35.01	33.36	qfq	7,702,283	270,372,805	-1.46%
2025-07-03	34.38	35.69	34.38	35.53	33.86	qfq	14,275,575	504,488,204	3.50%
2025-07-02	34.76	34.76	34.21	34.33	32.71	qfq	4,718,253	162,072,326	-1.24%
2025-07-01	34.70	34.87	34.32	34.76	33.12	qfq	5,731,486	198,101,918	0.00%
2025-06-30	34.59	35.15	34.52	34.76	33.12	qfq	8,176,715	284,203,873	0.49%
2025-06-27	33.83	35.05	33.70	34.59	32.96	qfq	11,916,917	410,747,764	2.31%
2025-06-26	34.60	34.65	33.65	33.81	32.22	qfq	13,942,885	473,287,480	-2.84%
2025-06-25	34.53	34.87	34.43	34.80	33.16	qfq	4,784,092	165,664,341	0.84%
2025-06-24	33.96	34.74	33.96	34.51	32.89	qfq	5,225,628	180,004,780	2.10%
2025-06-23	34.11	34.20	33.45	33.80	32.21	qfq	5,404,980	182,214,320	-1.20%
2025-06-20	34.67	34.67	34.17	34.21	32.60	qfq	3,175,930	108,944,359	-0.52%
2025-06-19	35.00	35.20	34.32	34.39	32.77	qfq	4,016,060	139,309,282	-1.71%
2025-06-18	34.51	35.20	34.41	34.99	33.34	qfq	4,601,029	160,812,862	0.72%
2025-06-17	34.59	34.75	34.24	34.74	33.10	qfq	4,430,782	153,001,489	0.55%
2025-06-16	34.18	34.78	34.12	34.55	32.92	qfq	4,143,577	143,147,321	0.82%
2025-06-13	34.89	35.08	34.18	34.27	32.66	qfq	6,205,633	214,171,269	-2.09%
2025-06-12	34.82	35.53	34.72	35.00	33.35	qfq	5,974,643	210,086,066	0.14%
2025-06-11	34.17	35.18	33.93	34.95	33.31	qfq	7,170,218	248,578,708	2.61%
2025-06-10	34.72	34.78	33.86	34.06	32.46	qfq	4,976,106	170,592,053	-1.93%
2025-06-09	34.28	34.85	34.20	34.73	33.10	qfq	4,668,175	161,230,788	1.46%
2025-06-06	34.66	34.75	33.96	34.23	32.62	qfq	4,577,690	156,324,446	-0.64%
2025-06-05	33.81	34.54	33.68	34.45	32.83	qfq	7,464,022	255,900,603	2.47%
2025-06-04	33.69	33.95	33.53	33.62	32.04	qfq	4,714,602	158,942,989	-0.06%
2025-06-03	33.56	33.84	33.20	33.64	32.06	qfq	5,535,884	185,764,471	-0.30%
2025-05-30	34.40	34.45	33.73	33.74	32.15	qfq	6,455,674	219,594,550	-5.49%
2025-05-29	35.24	35.70	35.17	35.70	32.78	qfq	6,810,480	241,980,804	1.33%
2025-05-28	35.07	35.51	34.98	35.23	32.35	qfq	5,372,535	189,463,530	0.43%
2025-05-27	34.75	35.26	34.64	35.08	32.21	qfq	5,130,546	179,592,442	1.27%
2025-05-26	34.84	34.84	34.45	34.64	31.81	qfq	3,245,653	112,200,230	-0.57%
2025-05-23	35.05	35.24	34.68	34.84	31.99	qfq	4,138,924	144,734,365	-0.74%
2025-05-22	34.94	35.49	34.71	35.10	32.23	qfq	5,398,762	189,299,184	0.86%
2025-05-21	35.19	35.19	34.70	34.80	31.96	qfq	3,946,309	137,435,902	-0.94%
2025-05-20	34.82	35.36	34.50	35.13	32.26	qfq	6,209,945	217,841,387	0.92%
2025-05-19	34.79	34.93	34.49	34.81	31.97	qfq	4,544,764	157,983,267	0.17%
2025-05-16	34.62	34.88	34.51	34.75	31.91	qfq	3,630,160	126,040,681	0.38%
2025-05-15	35.31	35.32	34.58	34.62	31.79	qfq	6,010,485	209,313,352	-1.95%
2025-05-14	35.29	35.96	35.03	35.31	32.42	qfq	8,593,013	303,944,589	0.03%
2025-05-13	36.01	36.25	35.23	35.30	32.41	qfq	11,269,645	401,712,727	-0.08%
2025-05-12	35.27	35.94	35.11	35.33	32.44	qfq	9,717,248	343,669,707	2.55%
2025-05-09	34.99	34.99	34.30	34.45	31.63	qfq	6,062,058	209,321,392	-1.18%
2025-05-08	34.30	34.99	34.20	34.86	32.01	qfq	8,780,385	305,059,552	1.07%
2025-05-07	34.11	34.88	34.11	34.49	31.67	qfq	12,619,330	435,558,069	2.19%
2025-05-06	33.50	33.78	33.33	33.75	30.99	qfq	10,583,665	356,212,253	1.69%
2025-04-30	32.74	34.10	32.74	33.19	30.48	qfq	10,995,640	367,539,251	1.04%
2025-04-29	32.99	33.08	32.73	32.85	30.17	qfq	5,842,060	191,921,938	-0.33%
2025-04-28	33.09	33.23	32.74	32.96	30.27	qfq	7,230,001	238,210,542	-0.33%
2025-04-25	33.01	33.26	32.81	33.07	30.37	qfq	6,385,095	211,154,483	0.06%
2025-04-24	33.44	33.68	32.88	33.05	30.35	qfq	9,754,566	322,472,798	-1.87%
2025-04-23	33.88	34.34	33.27	33.68	30.93	qfq	10,619,124	357,130,495	-0.65%
2025-04-22	34.26	34.36	33.64	33.90	31.13	qfq	6,630,248	224,737,257	-1.11%
2025-04-21	34.20	34.45	33.00	34.28	31.48	qfq	8,339,792	281,010,939	0.47%
2025-04-18	33.78	34.15	33.69	34.12	31.33	qfq	3,329,656	112,976,745	0.80%
2025-04-17	33.64	34.15	33.60	33.85	31.08	qfq	4,218,722	143,165,947	-0.12%
2025-04-16	34.06	34.29	33.38	33.89	31.12	qfq	6,017,326	203,238,755	-1.43%
2025-04-15	34.33	34.48	33.93	34.38	31.57	qfq	5,860,052	200,599,912	0.26%
2025-04-14	35.30	35.45	34.22	34.29	31.49	qfq	9,397,055	324,741,777	0.03%
2025-04-11	33.69	34.39	33.37	34.28	31.48	qfq	8,624,055	292,784,539	1.09%
2025-04-10	34.55	35.30	33.90	33.91	31.14	qfq	11,080,342	382,799,777	1.62%
2025-04-09	33.20	34.36	32.72	33.37	30.64	qfq	10,986,907	368,043,819	-1.36%
2025-04-08	34.83	35.44	33.29	33.83	31.07	qfq	14,563,227	496,583,919	-2.87%
2025-04-07	35.28	35.49	32.73	34.83	31.98	qfq	20,580,216	703,503,965	-7.93%
2025-04-03	39.90	39.90	37.64	37.83	34.74	qfq	16,985,916	645,358,197	-6.32%
2025-04-02	40.57	40.94	40.28	40.38	37.08	qfq	5,092,897	206,174,906	-0.59%
2025-04-01	41.09	41.29	40.34	40.62	37.30	qfq	7,866,954	321,178,784	-0.51%
2025-03-31	41.24	42.50	40.80	40.83	37.49	qfq	10,280,867	427,338,466	-1.92%
2025-03-28	41.22	41.99	41.05	41.63	38.23	qfq	7,551,000	314,813,559	0.85%
2025-03-27	39.96	41.57	39.70	41.28	37.91	qfq	9,952,389	408,525,295	3.59%
2025-03-26	40.50	40.55	39.57	39.85	36.59	qfq	9,327,580	372,430,469	-2.90%
2025-03-25	41.58	41.84	40.85	41.04	37.69	qfq	7,731,201	319,195,191	-1.27%
2025-03-24	40.88	41.76	40.80	41.57	38.17	qfq	9,307,502	383,883,150	1.59%
2025-03-21	40.61	41.68	40.48	40.92	37.58	qfq	8,585,794	353,425,685	0.34%
2025-03-20	40.38	41.34	40.09	40.78	37.45	qfq	7,091,876	289,349,844	0.79%
2025-03-19	40.53	40.83	40.21	40.46	37.15	qfq	4,539,088	183,586,186	-0.42%
2025-03-18	40.27	40.70	39.85	40.63	37.31	qfq	6,352,730	257,088,755	1.09%
2025-03-17	41.07	41.14	40.08	40.19	36.91	qfq	5,386,270	217,274,980	-1.25%
2025-03-14	40.05	40.78	39.93	40.70	37.37	qfq	6,168,079	249,653,315	1.50%
2025-03-13	40.35	40.43	39.76	40.10	36.82	qfq	4,194,153	167,681,012	-0.50%
2025-03-12	40.22	40.75	40.01	40.30	37.01	qfq	4,744,786	191,491,534	0.20%
2025-03-11	39.91	40.48	39.75	40.22	36.93	qfq	4,769,313	190,990,946	-0.12%
2025-03-10	40.48	40.48	39.55	40.27	36.98	qfq	5,422,634	217,022,490	-0.57%
2025-03-07	40.90	41.24	40.25	40.50	37.19	qfq	6,072,768	247,584,871	-1.53%
2025-03-06	40.60	41.55	40.46	41.13	37.77	qfq	8,019,586	329,360,849	1.03%
2025-03-05	40.39	40.76	40.12	40.71	37.38	qfq	5,010,221	202,910,633	0.54%
2025-03-04	40.00	40.50	39.81	40.49	37.18	qfq	4,689,230	188,922,946	0.92%
2025-03-03	39.40	40.77	39.40	40.12	36.84	qfq	7,325,817	294,817,474	1.83%
2025-02-28	40.17	40.34	39.20	39.40	36.18	qfq	7,559,795	300,362,427	-2.23%
2025-02-27	40.39	40.57	39.63	40.30	37.01	qfq	7,026,970	281,309,868	-0.42%
2025-02-26	40.53	40.80	40.15	40.47	37.16	qfq	6,763,940	273,584,637	0.07%
2025-02-25	40.39	40.70	40.00	40.44	37.13	qfq	6,255,018	252,491,484	-0.79%
2025-02-24	41.60	41.70	40.31	40.76	37.43	qfq	9,644,575	392,682,230	-1.90%
2025-02-21	41.05	41.66	40.41	41.55	38.15	qfq	9,978,637	409,851,988	1.14%
2025-02-20	40.98	41.12	40.26	41.08	37.72	qfq	5,689,482	231,639,774	0.22%
2025-02-19	40.54	41.16	40.37	40.99	37.64	qfq	7,491,542	306,322,024	1.54%
2025-02-18	40.90	41.24	40.19	40.37	37.07	qfq	6,452,042	262,980,263	-1.80%
2025-02-17	41.20	42.22	40.70	41.11	37.75	qfq	10,460,796	433,425,695	0.17%
2025-02-14	40.70	41.33	40.63	41.04	37.69	qfq	7,568,588	310,223,747	0.86%
2025-02-13	43.20	43.30	40.68	40.69	37.36	qfq	13,960,862	576,855,937	-5.53%
2025-02-12	42.53	43.27	42.00	43.07	39.55	qfq	9,714,206	415,910,696	1.65%
2025-02-11	42.14	42.70	41.73	42.37	38.91	qfq	9,041,216	381,916,382	0.28%
2025-02-10	42.96	42.99	42.00	42.25	38.80	qfq	10,811,560	456,955,182	-1.97%
2025-02-07	42.50	44.15	42.11	43.10	39.58	qfq	14,960,016	647,802,485	2.18%
2025-02-06	41.51	42.33	41.40	42.18	38.73	qfq	11,198,984	470,995,743	0.91%
2025-02-05	41.63	42.00	40.76	41.80	38.38	qfq	9,252,960	383,585,459	1.73%
2025-01-27	41.21	41.45	40.69	41.09	37.73	qfq	5,957,344	244,429,588	-0.29%
2025-01-24	40.51	41.69	40.51	41.21	37.84	qfq	6,596,359	272,544,515	0.63%
2025-01-23	41.60	41.62	40.53	40.95	37.60	qfq	7,803,403	319,924,227	-0.46%
2025-01-22	40.80	41.54	40.80	41.14	37.78	qfq	6,694,278	275,551,265	0.00%
2025-01-21	41.28	41.69	40.58	41.14	37.78	qfq	8,896,965	364,389,648	-0.36%
2025-01-20	41.10	41.97	40.81	41.29	37.92	qfq	12,418,591	514,923,897	1.33%
2025-01-17	39.96	41.02	39.73	40.75	37.42	qfq	13,019,121	526,359,581	2.13%
2025-01-16	39.00	40.43	38.92	39.90	36.64	qfq	17,485,022	696,182,266	6.77%
2025-01-15	38.20	38.37	37.31	37.37	34.32	qfq	5,339,558	201,522,892	-2.40%
2025-01-14	36.84	38.46	36.28	38.29	35.16	qfq	7,241,336	273,246,160	4.33%
2025-01-13	37.23	37.67	36.30	36.70	33.70	qfq	5,775,760	213,271,660	-1.98%
2025-01-10	38.85	39.27	37.44	37.44	34.38	qfq	6,543,700	249,887,258	-4.07%
2025-01-09	39.42	39.93	38.92	39.03	35.84	qfq	6,999,911	275,168,643	-1.66%
2025-01-08	38.15	40.10	38.02	39.69	36.45	qfq	9,818,628	383,540,981	3.55%
2025-01-07	36.75	38.39	36.75	38.33	35.20	qfq	8,505,611	322,970,451	4.30%
2025-01-06	37.03	37.32	36.52	36.75	33.75	qfq	5,045,089	186,555,949	-0.76%
2025-01-03	37.60	38.12	36.82	37.03	34.00	qfq	6,520,924	243,924,778	-1.25%
2025-01-02	38.58	38.88	37.13	37.50	34.44	qfq	6,828,229	259,343,536	-2.85%
2024-12-31	39.69	39.95	38.60	38.60	35.45	qfq	5,879,743	230,149,148	-2.55%
2024-12-30	39.68	40.85	39.52	39.61	36.37	qfq	9,598,080	385,422,403	-0.03%
2024-12-27	39.82	40.15	39.56	39.62	36.38	qfq	7,724,290	307,634,747	-0.50%
2024-12-26	38.70	40.00	38.52	39.82	36.57	qfq	8,202,612	325,076,147	2.60%
2024-12-25	38.73	38.96	38.14	38.81	35.64	qfq	6,223,322	239,867,154	0.21%
2024-12-24	37.85	39.30	37.63	38.73	35.56	qfq	12,214,960	472,317,878	3.45%
2024-12-23	39.70	39.70	37.34	37.44	34.38	qfq	16,660,460	635,019,597	-7.10%
2024-12-20	40.08	40.82	39.31	40.30	37.01	qfq	12,516,914	504,885,823	0.55%
2024-12-19	38.62	40.33	38.51	40.08	36.80	qfq	15,413,284	614,858,055	3.03%
2024-12-18	38.86	39.16	38.27	38.90	35.72	qfq	7,780,308	301,642,948	1.04%
2024-12-17	38.30	39.23	38.30	38.50	35.35	qfq	9,444,925	366,658,766	0.76%
2024-12-16	37.99	38.85	37.72	38.21	35.09	qfq	7,683,129	295,205,310	0.84%
2024-12-13	38.16	38.30	37.70	37.89	34.79	qfq	8,130,251	308,313,355	-1.30%
2024-12-12	38.71	38.87	38.16	38.39	35.25	qfq	7,018,593	269,566,093	-0.75%
2024-12-11	38.86	39.05	38.49	38.68	35.52	qfq	7,997,829	309,426,901	-0.82%
2024-12-10	39.70	39.97	38.81	39.00	35.81	qfq	9,203,331	361,785,110	1.22%
2024-12-09	38.52	39.17	38.10	38.53	35.38	qfq	6,132,357	236,534,811	-0.18%
2024-12-06	37.65	38.88	37.54	38.60	35.45	qfq	7,573,304	290,407,812	2.63%
2024-12-05	37.49	37.99	37.41	37.61	34.54	qfq	3,166,785	119,436,149	-0.24%
2024-12-04	38.13	38.14	37.56	37.70	34.62	qfq	4,512,913	170,713,776	-1.26%
2024-12-03	38.33	38.34	37.74	38.18	35.06	qfq	5,663,907	215,257,573	-0.65%
2024-12-02	38.05	38.90	37.81	38.43	35.29	qfq	7,264,300	278,896,755	1.37%
2024-11-29	37.30	38.18	37.15	37.91	34.81	qfq	5,896,284	222,772,960	1.58%
2024-11-28	37.90	38.02	37.21	37.32	34.27	qfq	4,650,129	174,386,951	-1.17%
2024-11-27	36.30	37.79	36.07	37.76	34.67	qfq	7,251,828	269,065,183	3.14%
2024-11-26	36.70	37.32	36.31	36.61	33.62	qfq	6,937,620	255,140,004	-1.27%
2024-11-25	37.24	37.38	35.88	37.08	34.05	qfq	8,514,908	311,384,573	-0.48%
2024-11-22	38.70	39.06	37.26	37.26	34.21	qfq	6,947,023	265,229,593	-3.77%
2024-11-21	38.86	39.05	38.42	38.72	35.56	qfq	6,199,264	240,200,617	-0.97%
2024-11-20	38.62	39.16	38.51	39.10	35.90	qfq	7,455,691	289,701,044	0.62%
2024-11-19	38.34	38.90	37.83	38.86	35.68	qfq	7,520,078	288,676,222	2.08%
2024-11-18	39.63	39.70	37.83	38.07	34.96	qfq	9,979,251	385,249,409	-3.03%
2024-11-15	40.39	40.79	39.24	39.26	36.05	qfq	10,011,800	400,884,344	-3.44%
2024-11-14	41.75	42.45	40.55	40.66	37.34	qfq	11,411,208	473,504,577	-2.45%
2024-11-13	40.88	41.96	40.83	41.68	38.27	qfq	11,204,160	463,981,622	1.02%
2024-11-12	42.68	42.68	41.00	41.26	37.89	qfq	17,331,559	722,055,624	-3.33%
2024-11-11	41.68	42.91	40.75	42.68	39.19	qfq	21,430,837	900,737,997	3.92%
2024-11-08	39.99	41.89	39.67	41.07	37.71	qfq	22,693,686	927,440,009	3.22%
2024-11-07	38.96	39.79	38.53	39.79	36.54	qfq	13,593,945	534,625,830	1.82%
2024-11-06	39.90	40.38	38.82	39.08	35.89	qfq	15,945,412	630,433,476	-2.32%
2024-11-05	39.13	40.04	38.86	40.01	36.74	qfq	11,943,689	473,667,296	2.20%
2024-11-04	38.22	39.22	38.21	39.15	35.95	qfq	7,659,202	298,642,904	1.82%
2024-11-01	38.66	39.19	38.21	38.45	35.31	qfq	9,141,120	353,193,312	-1.16%
2024-10-31	38.90	39.25	38.27	38.90	35.72	qfq	11,177,295	432,852,470	-0.56%
2024-10-30	39.59	39.99	38.60	39.12	35.92	qfq	9,182,472	359,997,114	-1.54%
2024-10-29	40.68	40.86	39.52	39.73	36.48	qfq	12,008,775	480,738,700	-2.31%
2024-10-28	40.36	40.82	39.41	40.67	37.35	qfq	13,823,349	557,316,869	1.78%
2024-10-25	38.88	40.36	38.44	39.96	36.69	qfq	14,125,280	557,952,510	3.02%
2024-10-24	39.40	39.41	38.62	38.79	35.62	qfq	9,688,564	376,344,041	-1.80%
2024-10-23	39.95	40.14	38.61	39.50	36.27	qfq	13,764,433	542,264,115	-0.70%
2024-10-22	40.45	40.60	39.10	39.78	36.53	qfq	12,007,701	476,471,871	-1.02%
2024-10-21	39.84	40.68	39.39	40.19	36.91	qfq	15,402,090	616,517,377	2.37%
2024-10-18	38.08	40.24	38.03	39.26	36.05	qfq	16,871,451	662,267,852	2.83%
2024-10-17	39.02	39.59	38.12	38.18	35.06	qfq	9,028,699	350,296,619	-1.88%
2024-10-16	38.80	39.40	38.65	38.91	35.73	qfq	8,297,144	323,173,444	-2.43%
2024-10-15	41.64	41.86	39.88	39.88	36.62	qfq	13,524,534	548,828,758	-1.60%
2024-10-14	41.55	41.78	39.11	40.53	37.22	qfq	18,103,923	726,566,165	-1.86%
2024-10-11	42.79	42.79	39.80	41.30	37.92	qfq	10,743,819	443,372,976	-3.21%
2024-10-10	42.99	44.39	42.13	42.67	39.18	qfq	13,017,115	562,726,474	0.21%
2024-10-09	46.00	46.38	42.55	42.58	39.10	qfq	23,075,371	1,022,990,692	-10.13%
2024-10-08	50.70	50.71	44.21	47.38	43.51	qfq	30,437,109	1,437,975,247	12.06%
2024-09-30	38.74	42.60	37.40	42.28	38.82	qfq	18,413,896	737,774,095	14.74%
2024-09-27	35.30	37.38	35.27	36.85	33.84	qfq	11,091,350	403,162,235	5.41%
2024-09-26	34.85	35.04	34.07	34.96	32.10	qfq	10,392,730	358,893,959	-1.33%
2024-09-25	34.80	36.10	34.62	35.43	31.98	qfq	10,003,999	355,741,464	2.40%
2024-09-24	35.66	36.09	33.90	34.60	31.23	qfq	16,084,526	556,271,605	-3.11%
2024-09-23	35.42	36.25	35.33	35.71	32.24	qfq	3,817,283	136,384,098	1.02%
2024-09-20	35.39	35.75	35.12	35.35	31.91	qfq	5,404,633	191,467,712	-0.37%
2024-09-19	35.19	35.77	34.91	35.48	32.03	qfq	4,154,349	147,204,437	1.43%
2024-09-18	35.10	35.28	34.48	34.98	31.58	qfq	3,142,872	109,329,470	-0.03%
2024-09-13	34.60	35.67	34.48	34.99	31.59	qfq	4,327,551	152,500,430	1.21%
2024-09-12	34.50	34.85	34.27	34.57	31.21	qfq	3,636,720	125,842,558	-0.37%
2024-09-11	34.14	34.77	33.66	34.70	31.32	qfq	5,131,989	176,874,043	1.76%
2024-09-10	33.34	34.18	33.03	34.10	30.78	qfq	4,759,023	160,640,691	2.71%
2024-09-09	32.50	33.60	32.50	33.20	29.97	qfq	4,622,267	153,651,966	1.84%
2024-09-06	33.81	33.98	32.52	32.60	29.43	qfq	3,084,610	101,539,148	-3.24%
2024-09-05	33.04	34.13	32.78	33.69	30.41	qfq	4,832,526	162,579,024	1.48%
2024-09-04	32.33	33.67	32.18	33.20	29.97	qfq	5,764,152	190,982,727	2.69%
2024-09-03	31.77	32.36	31.53	32.33	29.19	qfq	3,872,980	124,274,555	2.12%
2024-09-02	32.92	32.95	31.43	31.66	28.58	qfq	7,116,310	226,709,746	-3.97%
2024-08-30	32.62	33.37	32.62	32.97	29.76	qfq	5,467,699	180,837,263	0.58%
2024-08-29	32.28	32.96	32.08	32.78	29.59	qfq	4,304,000	140,322,370	1.36%
2024-08-28	32.35	32.59	31.70	32.34	29.19	qfq	4,629,396	148,450,461	0.03%
2024-08-27	32.37	33.00	31.95	32.33	29.19	qfq	5,689,443	184,181,090	1.60%
2024-08-26	33.05	33.06	31.60	31.82	28.73	qfq	6,350,410	203,118,272	-3.58%
2024-08-23	32.25	33.18	32.23	33.00	29.79	qfq	3,560,185	117,109,967	2.01%
2024-08-22	32.51	32.60	32.14	32.35	29.20	qfq	2,453,340	79,414,242	-0.15%
2024-08-21	32.41	33.05	32.32	32.40	29.25	qfq	3,442,538	112,451,453	-0.43%
2024-08-20	32.66	32.90	32.36	32.54	29.38	qfq	2,110,740	68,675,510	-0.49%
2024-08-19	32.64	33.50	32.45	32.70	29.52	qfq	2,840,580	93,671,335	-0.06%
2024-08-16	32.40	33.07	32.23	32.72	29.54	qfq	3,700,900	120,786,326	1.71%
2024-08-15	32.20	32.93	31.90	32.17	29.04	qfq	4,092,060	132,245,286	-0.71%
2024-08-14	32.84	32.95	32.33	32.40	29.25	qfq	2,285,320	74,329,363	-1.34%
2024-08-13	32.84	33.18	32.42	32.84	29.65	qfq	2,612,370	85,296,672	0.12%
2024-08-12	32.33	33.41	32.18	32.80	29.61	qfq	3,410,770	112,368,512	1.49%
2024-08-09	32.51	33.18	32.24	32.32	29.18	qfq	2,774,090	90,319,533	-1.61%
2024-08-08	32.50	33.25	32.32	32.85	29.65	qfq	3,514,587	115,502,135	0.86%
2024-08-07	32.09	32.76	31.75	32.57	29.40	qfq	4,838,710	156,539,560	1.50%
2024-08-06	32.85	33.00	31.74	32.09	28.97	qfq	7,441,135	238,827,319	-1.23%
2024-08-05	33.20	34.05	32.48	32.49	29.33	qfq	5,422,880	178,899,864	-3.01%
2024-08-02	33.22	34.26	32.88	33.50	30.24	qfq	4,362,580	147,075,684	0.69%
2024-08-01	33.95	34.09	33.17	33.27	30.03	qfq	4,797,711	160,634,940	-1.19%
2024-07-31	33.39	34.10	33.00	33.67	30.40	qfq	5,388,869	181,092,235	1.42%
2024-07-30	33.77	33.90	33.00	33.20	29.97	qfq	3,378,065	112,743,662	-1.69%
2024-07-29	34.39	34.75	33.60	33.77	30.49	qfq	3,702,750	126,226,433	-1.97%
2024-07-26	34.80	34.98	34.17	34.45	31.10	qfq	3,385,230	116,857,811	-0.35%
2024-07-25	35.25	35.27	34.45	34.57	31.21	qfq	2,929,945	101,649,032	-1.37%
2024-07-24	35.43	35.61	34.90	35.05	31.64	qfq	3,839,550	135,213,405	-1.02%
2024-07-23	37.35	37.42	35.30	35.41	31.97	qfq	6,635,920	238,026,903	-4.76%
2024-07-22	37.75	38.09	37.01	37.18	33.56	qfq	4,691,112	175,481,475	-1.90%
2024-07-19	37.57	38.09	37.53	37.90	34.21	qfq	3,917,660	148,248,963	0.45%
2024-07-18	38.48	38.57	37.22	37.73	34.06	qfq	5,820,275	219,378,576	-2.53%
2024-07-17	38.79	39.43	38.63	38.71	34.94	qfq	3,908,089	152,206,618	-0.72%
2024-07-16	38.13	39.03	37.77	38.99	35.20	qfq	5,470,803	211,212,038	2.26%
2024-07-15	39.00	39.00	37.70	38.13	34.42	qfq	6,497,258	248,690,332	-0.55%
2024-07-12	37.20	38.65	37.06	38.34	34.61	qfq	4,547,437	173,155,129	2.65%
2024-07-11	37.46	37.58	36.86	37.35	33.72	qfq	3,096,617	115,315,972	0.67%
2024-07-10	36.86	37.57	36.66	37.10	33.49	qfq	3,606,036	133,750,613	0.46%
2024-07-09	36.23	37.12	35.90	36.93	33.34	qfq	5,872,478	215,596,815	1.46%
2024-07-08	35.43	37.10	35.20	36.40	32.86	qfq	6,369,250	233,079,012	3.17%
2024-07-05	34.72	35.58	34.41	35.28	31.85	qfq	3,548,356	124,339,671	1.26%
2024-07-04	34.39	35.32	33.91	34.84	31.45	qfq	4,646,770	161,790,715	1.93%
2024-07-03	35.10	35.46	34.08	34.18	30.86	qfq	5,378,829	184,889,113	-2.73%
2024-07-02	35.54	35.86	34.93	35.14	31.72	qfq	5,146,535	181,635,086	-0.45%
2024-07-01	36.12	36.68	32.80	35.30	31.87	qfq	11,214,258	388,237,163	-4.00%
2024-06-28	36.02	37.20	35.73	36.77	33.19	qfq	3,721,003	136,824,735	1.88%
2024-06-27	36.28	36.54	35.82	36.09	32.58	qfq	3,016,355	108,872,031	-0.80%
2024-06-26	35.98	36.61	35.70	36.38	32.84	qfq	4,202,356	152,276,075	1.25%
2024-06-25	36.73	37.20	35.70	35.93	32.44	qfq	5,689,127	206,706,524	-1.78%
2024-06-24	37.77	37.80	36.55	36.58	33.02	qfq	6,379,676	236,966,645	-5.04%
2024-06-21	37.90	38.68	37.46	38.52	34.77	qfq	4,597,973	175,923,515	0.92%
2024-06-20	37.74	38.43	37.45	38.17	34.46	qfq	5,320,234	203,026,150	0.87%
2024-06-19	38.01	38.51	37.60	37.84	34.16	qfq	5,678,504	215,366,654	-0.34%
2024-06-18	38.40	38.68	37.42	37.97	34.28	qfq	8,052,812	305,070,401	-1.12%
2024-06-17	38.67	39.15	38.19	38.40	34.67	qfq	6,012,861	232,435,390	-0.70%
2024-06-14	37.59	38.96	37.01	38.67	34.91	qfq	7,377,408	282,501,258	2.60%
2024-06-13	36.62	38.36	36.36	37.69	34.02	qfq	6,316,931	238,287,308	2.92%
2024-06-12	35.99	37.05	35.96	36.62	33.06	qfq	4,502,104	165,126,731	1.55%
2024-06-11	36.84	36.98	35.95	36.06	32.55	qfq	2,764,720	100,276,845	0.36%
2024-06-07	36.95	36.99	35.64	35.93	32.44	qfq	3,166,187	113,917,462	-1.43%
2024-06-06	36.74	37.15	36.00	36.45	32.90	qfq	5,229,701	190,789,120	-0.36%
2024-06-05	36.66	37.15	36.47	36.58	33.02	qfq	2,932,640	107,742,007	-0.46%
2024-06-04	36.01	37.05	35.82	36.75	33.18	qfq	5,133,874	187,386,357	-0.03%
2024-06-03	36.78	36.96	36.08	36.76	32.37	qfq	6,644,754	242,752,523	-0.89%
2024-05-31	37.28	37.60	36.50	37.09	32.66	qfq	4,316,320	159,426,623	-0.75%
2024-05-30	37.16	37.65	36.81	37.37	32.91	qfq	2,568,644	95,740,639	-0.05%
2024-05-29	37.88	38.95	37.00	37.39	32.93	qfq	7,143,926	272,116,298	-1.63%
2024-05-28	37.48	38.50	37.20	38.01	33.47	qfq	7,595,907	286,846,402	1.74%
2024-05-27	36.41	37.46	36.17	37.36	32.90	qfq	5,455,280	200,922,595	2.61%
2024-05-24	36.99	37.37	36.26	36.41	32.06	qfq	3,711,767	136,519,083	-1.25%
2024-05-23	36.99	37.76	36.79	36.87	32.47	qfq	4,330,386	161,150,929	-0.75%
2024-05-22	37.59	37.93	37.10	37.15	32.72	qfq	4,694,448	175,814,724	-1.35%
2024-05-21	37.80	38.16	37.45	37.66	33.17	qfq	3,577,297	134,885,732	-0.58%
2024-05-20	37.63	38.19	36.90	37.88	33.36	qfq	9,606,999	361,400,352	0.37%
2024-05-17	38.38	38.62	37.40	37.74	33.24	qfq	7,140,284	269,477,751	-1.72%
2024-05-16	38.55	38.79	37.60	38.40	33.82	qfq	6,986,010	266,540,502	-0.39%
2024-05-15	39.07	39.58	38.18	38.55	33.95	qfq	6,069,485	234,734,679	-2.55%
2024-05-14	37.90	39.76	37.47	39.56	34.84	qfq	11,341,862	441,834,256	4.32%
2024-05-13	37.82	40.74	37.50	37.92	33.39	qfq	17,505,171	680,782,488	-0.39%
2024-05-10	36.89	38.35	36.70	38.07	33.53	qfq	8,448,775	319,003,499	3.20%
2024-05-09	37.12	37.28	36.43	36.89	32.49	qfq	5,957,356	219,768,539	-1.63%
2024-05-08	36.45	37.55	36.00	37.50	33.02	qfq	9,308,889	343,709,985	1.90%
2024-05-07	35.40	36.87	34.75	36.80	32.41	qfq	12,992,501	465,257,016	4.58%
2024-05-06	36.30	36.35	34.88	35.19	30.99	qfq	10,546,331	372,641,348	-0.42%
2024-04-30	35.08	36.30	35.08	35.34	31.12	qfq	9,229,164	329,883,393	0.40%
2024-04-29	36.32	36.49	34.70	35.20	31.00	qfq	16,153,103	571,958,743	-4.61%
2024-04-26	36.04	36.90	35.46	36.90	32.50	qfq	8,548,528	308,458,722	1.15%
2024-04-25	36.36	37.12	36.04	36.48	32.13	qfq	5,772,657	210,096,138	-0.25%
2024-04-24	36.70	36.96	35.92	36.57	32.21	qfq	9,163,410	333,472,302	-0.92%
2024-04-23	34.54	37.87	34.51	36.91	32.51	qfq	14,494,382	534,527,203	5.22%
2024-04-22	33.83	35.12	33.39	35.08	30.89	qfq	10,310,321	355,049,702	2.39%
2024-04-19	33.97	34.38	33.61	34.26	30.17	qfq	8,073,146	274,160,406	0.32%
2024-04-18	34.30	34.87	33.77	34.15	30.07	qfq	11,220,862	383,815,044	-2.18%
2024-04-17	34.00	34.98	33.16	34.91	30.74	qfq	14,566,416	499,937,313	2.50%
2024-04-16	33.14	35.70	32.83	34.06	30.00	qfq	22,339,286	760,987,242	2.13%
2024-04-15	31.70	33.89	31.70	33.35	29.37	qfq	23,884,519	790,008,737	9.96%
2024-04-12	30.44	31.50	29.81	30.33	26.71	qfq	9,010,849	277,369,923	-0.69%
2024-04-11	30.66	31.24	29.81	30.54	26.90	qfq	10,685,306	328,253,985	-1.83%
2024-04-10	28.75	31.50	28.67	31.11	27.40	qfq	16,672,976	510,263,474	7.72%
2024-04-09	29.42	29.47	27.86	28.88	25.43	qfq	9,263,755	263,944,325	0.17%
2024-04-08	29.40	29.63	28.80	28.83	25.39	qfq	9,827,807	286,852,346	-1.94%
2024-04-03	28.82	30.50	28.61	29.40	25.89	qfq	18,546,063	551,605,932	2.83%
2024-04-02	27.48	28.97	27.22	28.59	25.18	qfq	16,770,050	473,250,416	3.77%
2024-04-01	25.88	27.56	25.86	27.55	24.26	qfq	14,264,619	385,319,330	6.62%
2024-03-29	25.07	25.89	24.60	25.84	22.76	qfq	8,931,667	225,882,017	2.91%
2024-03-28	24.22	25.38	24.10	25.11	22.11	qfq	8,712,006	215,314,120	3.85%
2024-03-27	24.81	24.88	24.17	24.18	21.29	qfq	6,626,451	162,225,590	-2.77%
2024-03-26	25.17	25.20	24.55	24.87	21.90	qfq	7,091,420	176,512,556	-1.00%
2024-03-25	25.83	25.95	25.10	25.12	22.12	qfq	6,979,295	177,599,476	-2.45%
2024-03-22	26.77	26.82	25.71	25.75	22.68	qfq	8,488,719	220,849,398	-3.85%
2024-03-21	27.25	27.50	26.75	26.78	23.58	qfq	6,378,035	172,455,466	-1.94%
2024-03-20	27.40	27.57	26.91	27.31	24.05	qfq	6,252,330	170,063,399	-0.73%
2024-03-19	27.69	28.08	27.17	27.51	24.23	qfq	7,691,557	211,424,177	-0.58%
2024-03-18	27.85	27.95	27.40	27.67	24.37	qfq	7,076,270	194,955,143	-0.57%
2024-03-15	27.55	27.83	27.22	27.83	24.51	qfq	4,963,500	136,796,917	0.61%
2024-03-14	28.09	28.22	27.32	27.66	24.36	qfq	5,924,415	164,247,253	-2.09%
2024-03-13	28.88	28.88	28.15	28.25	24.88	qfq	6,674,548	189,440,410	-1.81%
2024-03-12	28.53	28.83	28.37	28.77	25.34	qfq	4,836,404	138,390,305	0.66%
2024-03-11	28.98	28.98	28.16	28.58	25.17	qfq	7,429,703	210,653,653	-0.80%
2024-03-08	28.48	28.92	28.30	28.81	25.37	qfq	4,117,594	117,998,474	1.62%
2024-03-07	29.40	29.43	28.20	28.35	24.97	qfq	6,085,327	174,734,391	-3.51%
2024-03-06	29.42	29.66	28.78	29.38	25.87	qfq	7,114,548	207,823,917	-0.94%
2024-03-05	29.00	30.10	28.89	29.66	26.12	qfq	9,594,476	284,121,113	1.61%
2024-03-04	29.68	29.71	28.86	29.19	25.71	qfq	6,549,090	191,445,882	-1.39%
2024-03-01	29.18	29.70	29.01	29.60	26.07	qfq	5,557,485	163,505,499	0.89%
2024-02-29	28.18	29.38	28.01	29.34	25.84	qfq	6,115,091	177,438,641	3.90%
2024-02-28	29.67	30.00	28.22	28.24	24.87	qfq	8,574,407	249,929,777	-4.98%
2024-02-27	29.23	29.79	28.55	29.72	26.17	qfq	8,910,589	260,665,255	1.99%
2024-02-26	27.88	29.50	27.84	29.14	25.66	qfq	8,901,641	256,003,947	3.89%
2024-02-23	28.44	28.48	27.61	28.05	24.70	qfq	7,035,246	196,114,842	-1.06%
2024-02-22	27.97	28.57	27.67	28.35	24.97	qfq	4,830,130	136,182,367	1.25%
2024-02-21	27.46	28.36	27.30	28.00	24.66	qfq	5,528,727	154,489,904	0.79%
2024-02-20	28.31	28.31	27.38	27.78	24.46	qfq	5,643,206	156,349,073	-2.80%
2024-02-19	27.33	28.68	27.02	28.58	25.17	qfq	10,720,127	299,980,921	5.81%
2024-02-08	27.18	28.18	26.31	27.01	23.79	qfq	11,128,677	301,475,447	0.00%
2024-02-07	26.49	27.63	26.28	27.01	23.79	qfq	9,599,083	260,566,080	1.96%
2024-02-06	23.95	26.67	23.72	26.49	23.33	qfq	10,350,932	266,785,911	8.88%
2024-02-05	23.98	25.00	22.45	24.33	21.43	qfq	11,006,857	259,714,944	1.38%
2024-02-02	24.68	25.04	23.30	24.00	21.14	qfq	6,320,108	153,070,690	-3.11%
2024-02-01	24.30	24.97	23.84	24.77	21.81	qfq	5,875,027	143,802,634	1.64%
2024-01-31	25.23	25.59	24.27	24.37	21.46	qfq	6,303,665	155,239,457	-4.21%
2024-01-30	26.33	26.58	25.33	25.44	22.40	qfq	5,216,629	134,848,240	-4.18%
2024-01-29	27.64	27.96	26.50	26.55	23.38	qfq	6,499,757	174,929,420	-4.50%
2024-01-26	27.49	28.33	27.23	27.80	24.48	qfq	7,786,068	217,474,418	0.58%
2024-01-25	27.14	27.75	26.77	27.64	24.34	qfq	6,799,932	186,035,482	1.62%
2024-01-24	26.39	27.33	25.98	27.20	23.95	qfq	9,057,498	241,437,921	3.58%
2024-01-23	25.28	26.57	24.93	26.26	23.13	qfq	8,611,331	224,189,872	3.88%
2024-01-22	26.40	26.40	25.20	25.28	22.26	qfq	5,805,542	150,152,209	-4.24%
2024-01-19	26.27	26.72	26.01	26.40	23.25	qfq	6,126,324	161,322,662	-0.23%
2024-01-18	25.66	26.50	25.22	26.46	23.30	qfq	7,099,182	183,084,000	2.36%
2024-01-17	26.86	26.99	25.84	25.85	22.77	qfq	4,789,621	125,814,001	-3.87%
2024-01-16	26.61	26.93	26.35	26.89	23.68	qfq	4,124,120	109,604,510	0.90%
2024-01-15	26.61	27.04	26.36	26.65	23.47	qfq	4,104,253	109,459,385	-0.60%
2024-01-12	27.26	27.26	26.74	26.81	23.61	qfq	3,904,228	105,109,298	-1.65%
2024-01-11	27.01	27.60	26.88	27.26	24.01	qfq	4,853,944	132,319,244	1.11%
2024-01-10	27.11	27.49	26.61	26.96	23.74	qfq	4,167,405	112,801,623	-1.17%
2024-01-09	26.81	27.88	26.78	27.28	24.02	qfq	7,428,101	202,820,280	2.25%
2024-01-08	27.36	27.42	26.66	26.68	23.50	qfq	4,486,524	120,604,270	-2.84%
2024-01-05	28.06	28.25	27.31	27.46	24.18	qfq	2,957,164	82,156,755	-2.14%
2024-01-04	28.46	28.53	27.65	28.06	24.71	qfq	3,775,077	105,700,223	-1.65%
2024-01-03	28.77	28.88	28.21	28.53	25.13	qfq	3,504,530	99,861,178	-0.97%
2024-01-02	29.56	29.70	28.80	28.81	25.37	qfq	4,090,217	118,758,236	-2.50%
2023-12-29	29.23	29.70	29.15	29.55	26.02	qfq	3,950,903	116,542,587	0.78%
2023-12-28	28.28	29.58	28.22	29.32	25.82	qfq	4,945,347	143,653,703	3.39%
2023-12-27	28.58	28.86	28.24	28.36	24.98	qfq	3,163,967	89,937,203	-0.56%
2023-12-26	28.64	29.15	28.41	28.52	25.12	qfq	2,933,518	83,985,876	-0.97%
2023-12-25	28.28	29.18	28.28	28.80	25.36	qfq	3,926,844	113,115,743	1.41%
2023-12-22	29.02	29.10	28.20	28.40	25.01	qfq	4,748,957	135,114,178	-1.87%
2023-12-21	28.85	29.10	28.36	28.94	25.49	qfq	4,067,703	116,836,059	0.14%
2023-12-20	29.59	29.64	28.90	28.90	25.45	qfq	2,606,655	75,750,455	-2.03%
2023-12-19	29.28	29.55	29.10	29.50	25.98	qfq	3,280,056	96,156,268	0.17%
2023-12-18	29.72	29.98	29.29	29.45	25.94	qfq	3,387,601	99,803,399	-1.44%
2023-12-15	30.12	30.50	29.87	29.88	26.31	qfq	2,629,989	79,185,160	-0.60%
2023-12-14	30.08	30.65	30.00	30.06	26.47	qfq	2,753,670	83,433,321	0.47%
2023-12-13	30.58	30.73	29.92	29.92	26.35	qfq	3,753,595	113,411,378	-2.16%
2023-12-12	31.20	31.20	30.50	30.58	26.93	qfq	6,022,911	185,515,671	-1.45%
2023-12-11	31.15	31.15	29.77	31.03	27.33	qfq	6,892,788	210,184,571	-2.08%
2023-12-08	31.14	31.69	30.90	31.69	27.91	qfq	5,499,007	171,924,761	1.86%
2023-12-07	31.43	31.60	30.91	31.11	27.40	qfq	4,062,828	126,628,816	-1.30%
2023-12-06	31.37	31.86	31.20	31.52	27.76	qfq	2,563,010	80,607,067	0.54%
2023-12-05	32.40	32.53	31.34	31.35	27.61	qfq	3,254,143	103,750,527	-3.51%
2023-12-04	32.67	33.35	32.35	32.49	28.61	qfq	3,008,970	98,650,810	-0.64%
2023-12-01	32.19	32.95	31.92	32.70	28.80	qfq	2,591,431	83,975,112	1.62%
2023-11-30	32.45	32.55	32.03	32.18	28.34	qfq	2,461,277	79,352,438	-0.83%
2023-11-29	32.81	32.95	32.35	32.45	28.58	qfq	2,151,280	70,152,152	-0.92%
2023-11-28	32.78	32.94	32.43	32.75	28.84	qfq	2,436,433	79,743,085	-0.15%
2023-11-27	32.84	33.33	32.40	32.80	28.89	qfq	3,391,151	110,968,823	-1.26%
2023-11-24	33.88	33.89	33.10	33.22	29.26	qfq	2,705,600	90,245,476	-2.01%
2023-11-23	33.40	33.98	33.13	33.90	29.85	qfq	3,363,260	112,943,744	1.19%
2023-11-22	33.90	34.13	33.50	33.50	29.50	qfq	2,361,234	79,487,388	-1.30%
2023-11-21	34.15	34.86	33.80	33.94	29.89	qfq	3,406,900	117,116,381	-0.67%
2023-11-20	33.80	34.48	33.60	34.17	30.09	qfq	3,286,939	112,001,358	0.80%
2023-11-17	33.47	33.98	33.25	33.90	29.85	qfq	3,101,076	104,399,244	1.25%
2023-11-16	34.10	34.40	33.32	33.48	29.48	qfq	4,167,564	140,835,463	-2.11%
2023-11-15	34.92	34.93	33.85	34.20	30.12	qfq	3,889,300	133,294,796	-1.33%
2023-11-14	34.25	34.93	34.12	34.66	30.52	qfq	2,928,098	101,274,937	1.20%
2023-11-13	33.80	34.38	33.80	34.25	30.16	qfq	2,912,607	99,522,224	1.39%
2023-11-10	33.66	34.03	33.57	33.78	29.75	qfq	2,156,560	72,843,180	-0.21%
2023-11-09	33.78	34.12	33.57	33.85	29.81	qfq	1,807,337	61,108,374	-0.24%
2023-11-08	33.67	34.31	33.59	33.93	29.88	qfq	2,378,459	80,787,787	0.24%
2023-11-07	33.72	33.96	33.33	33.85	29.81	qfq	2,330,990	78,464,659	0.06%
2023-11-06	33.07	33.85	33.07	33.83	29.79	qfq	2,882,088	96,951,756	2.55%
2023-11-03	32.60	33.55	32.60	32.99	29.05	qfq	3,186,007	105,717,414	0.92%
2023-11-02	32.88	33.12	32.66	32.69	28.79	qfq	2,095,439	68,858,512	-0.49%
2023-11-01	33.11	33.33	32.64	32.85	28.93	qfq	3,040,527	99,986,671	-1.50%
2023-10-31	33.60	33.60	32.88	33.35	29.37	qfq	2,909,776	96,385,937	-0.74%
2023-10-30	32.03	33.74	32.02	33.60	29.59	qfq	4,981,199	164,601,087	4.02%
2023-10-27	31.74	32.65	31.36	32.30	28.45	qfq	3,284,747	105,110,067	1.48%
2023-10-26	31.30	32.10	31.08	31.83	28.03	qfq	3,398,850	107,441,459	1.69%
2023-10-25	31.98	31.98	31.20	31.30	27.56	qfq	4,079,596	128,429,127	-1.79%
2023-10-24	31.53	32.09	31.18	31.87	28.07	qfq	3,795,514	120,119,192	1.66%
2023-10-23	33.35	33.50	31.00	31.35	27.61	qfq	7,142,245	226,147,908	-6.61%
2023-10-20	34.98	34.98	33.41	33.57	29.56	qfq	2,914,205	98,573,409	-3.12%
2023-10-19	34.75	35.17	34.63	34.65	30.51	qfq	2,069,603	72,180,030	-1.06%
2023-10-18	35.90	35.90	34.78	35.02	30.84	qfq	3,149,993	110,568,710	-3.10%
2023-10-17	36.34	36.85	35.89	36.14	31.83	qfq	2,148,429	77,845,086	-0.93%
2023-10-16	36.67	36.76	35.87	36.48	32.13	qfq	2,528,440	91,621,808	-0.22%
2023-10-13	36.36	36.69	36.10	36.56	32.20	qfq	2,168,885	79,117,885	0.27%
2023-10-12	36.93	36.98	36.12	36.46	32.11	qfq	2,674,980	97,488,771	-0.87%
2023-10-11	37.08	37.48	36.70	36.78	32.39	qfq	3,747,913	138,935,832	-1.13%
2023-10-10	35.90	37.50	35.83	37.20	32.76	qfq	6,913,238	256,242,300	3.88%
2023-10-09	35.64	36.00	35.02	35.81	31.54	qfq	3,798,036	135,149,157	0.48%
2023-09-28	35.57	36.25	35.47	35.64	31.39	qfq	2,873,180	102,638,591	0.31%
2023-09-27	35.45	35.85	35.15	35.53	31.29	qfq	2,592,002	92,077,152	-0.84%
2023-09-26	36.95	37.12	35.65	35.83	31.11	qfq	4,221,207	152,238,918	-3.27%
2023-09-25	37.66	37.85	36.81	37.04	32.16	qfq	4,321,181	161,043,465	-2.42%
2023-09-22	37.09	38.44	37.00	37.96	32.96	qfq	5,669,354	214,992,658	1.82%
2023-09-21	36.64	37.72	36.60	37.28	32.37	qfq	3,748,178	139,716,614	1.75%
2023-09-20	37.10	37.42	36.62	36.64	31.82	qfq	2,349,585	86,844,314	-2.01%
2023-09-19	37.75	38.18	37.20	37.39	32.47	qfq	2,319,547	86,905,083	-1.22%
2023-09-18	37.63	38.38	36.96	37.85	32.87	qfq	3,749,653	141,982,556	0.66%
2023-09-15	38.00	38.28	37.50	37.60	32.65	qfq	4,864,379	183,730,806	-0.95%
2023-09-14	35.90	38.38	35.90	37.96	32.96	qfq	10,045,371	376,174,835	5.68%
2023-09-13	35.90	36.28	35.60	35.92	31.19	qfq	2,765,377	99,353,161	0.28%
2023-09-12	36.00	36.19	35.45	35.82	31.11	qfq	2,868,791	102,622,986	-0.67%
2023-09-11	35.50	36.35	35.45	36.06	31.31	qfq	2,792,740	100,315,024	1.49%
2023-09-08	35.06	35.68	34.82	35.53	30.85	qfq	2,009,140	70,924,966	1.34%
2023-09-07	36.08	36.08	35.00	35.06	30.45	qfq	3,700,980	130,623,965	-3.12%
2023-09-06	36.41	36.52	35.50	36.19	31.43	qfq	3,572,900	127,959,705	-0.96%
2023-09-05	37.62	37.86	36.45	36.54	31.73	qfq	5,049,901	186,569,554	-3.03%
2023-09-04	37.48	37.79	37.26	37.68	32.72	qfq	2,445,514	91,922,351	0.91%
2023-09-01	37.29	37.56	36.85	37.34	32.43	qfq	2,558,356	95,406,491	0.86%
2023-08-31	37.26	37.70	37.00	37.02	32.15	qfq	2,704,029	100,777,992	-0.88%
2023-08-30	37.08	37.67	36.94	37.35	32.43	qfq	3,118,257	116,491,602	0.95%
2023-08-29	35.37	37.06	35.37	37.00	32.13	qfq	3,908,028	143,054,612	3.87%
2023-08-28	37.98	37.99	35.49	35.62	30.93	qfq	3,642,094	132,732,326	0.06%
2023-08-25	36.16	36.71	35.39	35.60	30.91	qfq	3,236,418	116,532,460	-1.60%
2023-08-24	36.09	36.40	35.70	36.18	31.42	qfq	2,735,030	98,937,921	0.98%
2023-08-23	35.85	36.50	35.65	35.83	31.11	qfq	4,552,618	164,309,935	-0.33%
2023-08-22	35.50	36.03	35.08	35.95	31.22	qfq	3,719,737	131,953,543	2.25%
2023-08-21	34.88	35.65	34.61	35.16	30.53	qfq	3,470,652	122,706,693	1.21%
2023-08-18	35.19	35.55	34.74	34.74	30.17	qfq	2,148,231	75,516,721	-1.84%
2023-08-17	34.47	35.60	34.42	35.39	30.73	qfq	3,723,457	130,925,372	1.87%
2023-08-16	35.16	35.45	34.70	34.74	30.17	qfq	3,134,876	109,652,012	-1.81%
2023-08-15	36.16	36.38	35.20	35.38	30.72	qfq	3,198,021	113,615,217	-2.13%
2023-08-14	35.46	36.25	35.01	36.15	31.39	qfq	2,565,016	91,822,823	0.67%
2023-08-11	36.96	37.19	35.91	35.91	31.18	qfq	3,864,852	140,404,860	-2.81%
2023-08-10	37.11	37.28	36.70	36.95	32.09	qfq	2,828,383	104,508,894	-0.99%
2023-08-09	36.80	37.36	36.55	37.32	32.41	qfq	4,594,094	170,176,874	1.00%
2023-08-08	37.41	37.84	36.88	36.95	32.09	qfq	4,030,354	149,873,687	-1.20%
2023-08-07	37.13	37.56	36.75	37.40	32.48	qfq	6,238,598	232,495,238	0.89%
2023-08-04	37.26	37.48	36.50	37.07	32.19	qfq	6,597,682	243,414,630	-0.59%
2023-08-03	37.80	38.12	37.03	37.29	32.38	qfq	5,321,242	198,920,847	-1.40%
2023-08-02	38.00	38.53	37.67	37.82	32.84	qfq	5,720,906	217,577,958	-1.18%
2023-08-01	37.73	38.58	37.58	38.27	33.23	qfq	7,111,806	271,937,866	1.70%
2023-07-31	39.20	39.48	37.43	37.63	32.68	qfq	11,291,714	428,639,760	-3.96%
2023-07-28	38.49	39.43	38.10	39.18	34.02	qfq	6,458,939	250,772,333	1.27%
2023-07-27	39.99	40.29	38.54	38.69	33.60	qfq	8,997,390	353,102,330	-2.49%
2023-07-26	40.03	40.09	38.81	39.68	34.46	qfq	8,591,654	337,991,549	-1.24%
2023-07-25	41.20	41.61	39.74	40.18	34.89	qfq	11,057,784	445,346,401	-1.76%
2023-07-24	39.60	42.30	39.33	40.90	35.52	qfq	13,673,695	559,875,865	2.12%
2023-07-21	39.48	40.76	38.50	40.05	34.78	qfq	10,870,201	430,820,727	0.65%
2023-07-20	39.49	40.50	39.36	39.79	34.55	qfq	11,619,163	463,714,380	-0.18%
2023-07-19	38.50	39.89	38.48	39.86	34.61	qfq	18,560,478	732,127,367	5.42%
2023-07-18	37.91	38.16	36.81	37.81	32.83	qfq	11,281,665	422,583,705	-0.53%