SECURITY DETAIL · RAW DATA

招商银行600036.SH

ASSECNYSTOCK

最近收盘价38.022026-07-17

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）115,858,449

成交额（元）4,404,072,223

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 1456 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
2026-07-04	2026-07-10	cash_dividend	1.003	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-01-10	2026-01-16	cash_dividend	1.013	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-11	cash_dividend	2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-04	2024-07-11	cash_dividend	1.972	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	37.76	38.20	37.68	38.02	38.02	qfq	115,858,449	4,404,072,223	0.93%
2026-07-16	37.70	38.12	37.50	37.67	37.67	qfq	76,689,870	2,894,610,320	-0.24%
2026-07-15	37.00	37.96	36.75	37.76	37.76	qfq	115,462,595	4,337,619,113	1.56%
2026-07-14	37.10	37.24	36.82	37.18	37.18	qfq	80,415,432	2,979,122,982	-0.19%
2026-07-13	36.81	37.40	36.71	37.25	37.25	qfq	93,308,476	3,469,591,941	1.00%
2026-07-10	36.61	36.92	36.33	36.88	36.88	qfq	79,377,153	2,911,440,764	-1.78%
2026-07-09	37.70	37.81	37.37	37.55	36.55	qfq	76,564,557	2,875,450,172	-1.03%
2026-07-08	37.36	37.97	37.15	37.94	36.93	qfq	76,713,452	2,899,053,623	1.04%
2026-07-07	37.72	37.86	37.30	37.55	36.55	qfq	65,258,740	2,448,739,027	-0.48%
2026-07-06	36.70	37.76	36.52	37.73	36.72	qfq	97,154,407	3,625,395,505	2.44%
2026-07-03	36.67	37.06	36.35	36.83	35.85	qfq	85,312,390	3,133,647,736	0.63%
2026-07-02	36.28	36.80	36.13	36.60	35.62	qfq	94,461,448	3,442,082,753	1.92%
2026-07-01	35.52	36.12	35.28	35.91	34.95	qfq	89,122,129	3,183,805,654	1.15%
2026-06-30	36.37	36.39	35.35	35.50	34.55	qfq	109,903,751	3,919,806,245	-2.53%
2026-06-29	35.90	36.72	35.40	36.42	35.45	qfq	108,073,461	3,911,537,694	1.17%
2026-06-26	36.38	36.47	35.88	36.00	35.04	qfq	105,541,023	3,804,353,019	-0.63%
2026-06-25	36.73	36.99	36.20	36.23	35.26	qfq	118,116,225	4,308,980,708	-1.44%
2026-06-24	37.49	37.58	36.75	36.76	35.78	qfq	123,616,556	4,570,750,868	-1.71%
2026-06-23	37.65	38.19	37.35	37.40	36.40	qfq	100,800,729	3,804,117,446	-0.66%
2026-06-22	37.01	37.90	36.95	37.65	36.64	qfq	110,076,764	4,112,247,287	1.05%
2026-06-18	38.15	38.20	37.26	37.26	36.26	qfq	100,346,053	3,765,522,215	-2.54%
2026-06-17	38.68	38.85	38.14	38.23	37.21	qfq	66,045,163	2,530,773,389	-0.88%
2026-06-16	38.81	38.89	38.41	38.57	37.54	qfq	78,966,910	3,048,039,103	-0.98%
2026-06-15	39.21	39.37	38.73	38.95	37.91	qfq	97,740,434	3,811,793,413	-0.99%
2026-06-12	38.59	39.35	38.34	39.34	38.29	qfq	111,983,390	4,373,132,356	1.58%
2026-06-11	38.93	39.09	38.57	38.73	37.70	qfq	59,445,402	2,304,178,552	-0.44%
2026-06-10	38.45	39.08	38.38	38.90	37.86	qfq	93,586,076	3,632,762,822	1.07%
2026-06-09	38.50	38.64	38.40	38.49	37.46	qfq	66,450,037	2,559,005,933	-0.03%
2026-06-08	38.40	38.76	38.36	38.50	37.47	qfq	76,947,767	2,965,291,902	-0.21%
2026-06-05	38.18	38.70	38.11	38.58	37.55	qfq	77,870,900	3,000,501,535	1.26%
2026-06-04	38.40	38.65	37.99	38.10	37.08	qfq	73,884,128	2,826,182,655	-1.04%
2026-06-03	38.81	38.81	38.25	38.50	37.47	qfq	88,127,454	3,392,945,722	-0.77%
2026-06-02	38.16	38.88	38.05	38.80	37.76	qfq	125,696,953	4,860,567,502	1.57%
2026-06-01	38.00	38.20	37.80	38.20	37.18	qfq	96,137,886	3,656,722,114	0.50%
2026-05-29	37.10	38.04	36.93	38.01	36.99	qfq	153,138,355	5,769,643,134	2.40%
2026-05-28	37.05	37.43	36.97	37.12	36.13	qfq	99,579,106	3,701,401,975	0.32%
2026-05-27	37.01	37.19	36.78	37.00	36.01	qfq	84,514,627	3,125,360,325	0.00%
2026-05-26	36.94	37.29	36.90	37.00	36.01	qfq	70,620,290	2,617,323,723	0.16%
2026-05-25	37.01	37.26	36.90	36.94	35.95	qfq	71,066,833	2,631,256,789	-0.22%
2026-05-22	37.10	37.33	36.97	37.02	36.03	qfq	79,761,712	2,961,273,370	-0.35%
2026-05-21	37.18	37.34	37.11	37.15	36.16	qfq	72,519,969	2,698,141,548	-0.05%
2026-05-20	37.37	37.44	37.17	37.17	36.18	qfq	69,318,422	2,582,329,893	-0.54%
2026-05-19	37.48	37.74	37.34	37.37	36.37	qfq	71,991,007	2,698,787,184	-0.27%
2026-05-18	37.65	37.66	37.35	37.47	36.47	qfq	70,768,410	2,651,016,863	-0.48%
2026-05-15	37.81	37.97	37.61	37.65	36.64	qfq	82,173,796	3,101,358,446	-0.42%
2026-05-14	37.81	38.02	37.73	37.81	36.80	qfq	86,786,790	3,286,217,937	-0.18%
2026-05-13	37.96	38.09	37.85	37.88	36.87	qfq	71,830,416	2,723,485,937	-0.05%
2026-05-12	37.98	38.14	37.86	37.90	36.89	qfq	96,729,929	3,673,345,231	-0.18%
2026-05-11	37.95	37.98	37.70	37.97	36.96	qfq	92,548,934	3,502,977,208	0.08%
2026-05-08	38.03	38.18	37.90	37.94	36.93	qfq	86,953,912	3,303,687,174	-0.03%
2026-05-07	38.05	38.16	37.94	37.95	36.94	qfq	79,008,987	3,001,814,235	-0.13%
2026-05-06	38.29	38.35	37.82	38.00	36.98	qfq	143,177,103	5,437,169,068	-0.71%
2026-04-30	38.40	38.51	38.12	38.27	37.25	qfq	116,957,410	4,477,499,783	-0.60%
2026-04-29	38.91	39.02	38.34	38.50	37.47	qfq	253,311,717	9,780,526,575	-2.78%
2026-04-28	39.38	39.63	39.26	39.60	38.54	qfq	66,930,520	2,637,104,794	0.56%
2026-04-27	39.52	39.99	39.32	39.38	38.33	qfq	92,616,843	3,669,782,211	0.00%
2026-04-24	39.74	39.80	39.36	39.38	38.33	qfq	62,941,438	2,485,978,699	-1.08%
2026-04-23	39.72	39.86	39.52	39.81	38.75	qfq	56,948,934	2,260,647,913	0.18%
2026-04-22	39.87	40.03	39.62	39.74	38.68	qfq	50,759,455	2,017,733,909	-0.33%
2026-04-21	39.91	40.15	39.86	39.87	38.81	qfq	54,594,915	2,182,431,154	0.00%
2026-04-20	39.50	39.90	39.33	39.87	38.81	qfq	58,877,642	2,337,084,804	0.89%
2026-04-17	39.85	39.90	39.50	39.52	38.46	qfq	58,792,518	2,331,744,880	-0.98%
2026-04-16	39.90	40.15	39.75	39.91	38.84	qfq	61,725,776	2,467,044,522	0.03%
2026-04-15	39.25	39.92	39.22	39.90	38.83	qfq	105,210,379	4,177,253,342	1.97%
2026-04-14	39.00	39.18	38.95	39.13	38.08	qfq	50,399,861	1,967,829,540	0.38%
2026-04-13	39.13	39.16	38.92	38.98	37.94	qfq	52,514,495	2,047,706,850	-0.59%
2026-04-10	39.32	39.38	39.13	39.21	38.16	qfq	54,320,208	2,130,641,529	-0.13%
2026-04-09	39.48	39.52	39.12	39.26	38.21	qfq	53,585,405	2,104,306,041	-0.91%
2026-04-08	39.50	39.64	39.19	39.62	38.56	qfq	66,949,789	2,643,490,434	1.62%
2026-04-07	39.39	39.60	38.96	38.99	37.95	qfq	52,836,661	2,071,766,646	-1.04%
2026-04-03	39.76	39.82	39.36	39.40	38.35	qfq	46,448,537	1,835,962,093	-0.91%
2026-04-02	39.86	39.92	39.58	39.76	38.70	qfq	53,462,988	2,124,222,801	-0.15%
2026-04-01	39.56	40.04	39.42	39.82	38.76	qfq	88,152,581	3,510,509,345	1.27%
2026-03-31	39.54	39.73	39.28	39.32	38.27	qfq	66,309,671	2,617,257,387	-0.41%
2026-03-30	39.24	39.57	39.13	39.48	38.43	qfq	64,605,410	2,544,968,867	0.10%
2026-03-27	39.50	39.70	39.25	39.44	38.39	qfq	46,800,671	1,846,335,951	-0.30%
2026-03-26	39.15	39.69	39.14	39.56	38.50	qfq	61,679,007	2,437,289,721	0.76%
2026-03-25	39.33	39.40	38.94	39.26	38.21	qfq	65,381,669	2,556,622,045	0.03%
2026-03-24	38.80	39.32	38.73	39.25	38.20	qfq	61,633,642	2,408,674,586	1.47%
2026-03-23	39.58	39.70	38.55	38.68	37.65	qfq	95,773,829	3,730,145,439	-2.69%
2026-03-20	39.85	40.08	39.66	39.75	38.69	qfq	61,580,273	2,453,063,180	-0.05%
2026-03-19	39.88	40.04	39.70	39.77	38.71	qfq	65,024,684	2,591,832,050	-0.38%
2026-03-18	40.13	40.32	39.79	39.92	38.85	qfq	70,583,141	2,822,439,834	-0.50%
2026-03-17	39.89	40.36	39.83	40.12	39.05	qfq	65,622,927	2,637,804,783	0.53%
2026-03-16	39.77	40.04	39.64	39.91	38.84	qfq	61,094,451	2,435,208,936	0.38%
2026-03-13	39.46	40.05	39.35	39.76	38.70	qfq	76,527,668	3,041,555,947	0.66%
2026-03-12	39.45	39.58	39.33	39.50	38.44	qfq	52,772,330	2,081,987,130	0.00%
2026-03-11	39.30	39.50	38.95	39.50	38.44	qfq	68,940,710	2,710,371,064	0.71%
2026-03-10	38.94	39.24	38.80	39.22	38.17	qfq	61,371,700	2,399,803,866	1.11%
2026-03-09	38.90	39.18	38.75	38.79	37.75	qfq	76,677,490	2,983,734,019	-1.05%
2026-03-06	39.10	39.32	38.95	39.20	38.15	qfq	46,595,667	1,822,138,719	0.13%
2026-03-05	38.66	39.24	38.63	39.15	38.10	qfq	78,336,979	3,058,463,948	1.42%
2026-03-04	39.01	39.03	38.01	38.60	37.57	qfq	115,193,902	4,442,287,555	-1.48%
2026-03-03	38.66	39.55	38.56	39.18	38.13	qfq	138,465,642	5,423,934,800	1.32%
2026-03-02	38.60	38.87	38.42	38.67	37.64	qfq	68,547,313	2,649,577,380	-0.21%
2026-02-27	38.75	38.95	38.64	38.75	37.71	qfq	63,703,472	2,472,164,576	0.13%
2026-02-26	38.80	39.02	38.50	38.70	37.67	qfq	59,332,534	2,297,277,144	-0.21%
2026-02-25	38.90	39.15	38.72	38.78	37.74	qfq	72,397,149	2,817,141,580	-0.41%
2026-02-24	39.20	39.41	38.82	38.94	37.90	qfq	75,467,438	2,950,566,959	0.59%
2026-02-13	38.95	39.09	38.63	38.71	37.68	qfq	70,537,032	2,738,389,980	-0.72%
2026-02-12	39.40	39.42	38.73	38.99	37.95	qfq	77,752,571	3,028,037,809	-1.04%
2026-02-11	39.36	39.45	39.20	39.40	38.35	qfq	52,881,696	2,080,370,293	0.15%
2026-02-10	39.49	39.56	39.31	39.34	38.29	qfq	49,596,465	1,953,983,696	-0.35%
2026-02-09	39.60	39.74	39.33	39.48	38.43	qfq	65,894,891	2,601,539,089	-0.30%
2026-02-06	39.70	39.95	39.31	39.60	38.54	qfq	80,297,978	3,178,037,639	-0.28%
2026-02-05	38.94	39.92	38.91	39.71	38.65	qfq	121,889,452	4,810,048,757	1.79%
2026-02-04	38.30	39.02	38.26	39.01	37.97	qfq	102,131,628	3,961,153,583	1.85%
2026-02-03	38.67	38.67	38.14	38.30	37.28	qfq	84,279,156	3,228,439,117	-0.39%
2026-02-02	38.88	39.30	38.41	38.45	37.42	qfq	138,497,888	5,374,972,304	-0.57%
2026-01-30	38.53	39.17	38.53	38.67	37.64	qfq	166,084,303	6,450,474,687	0.36%
2026-01-29	37.88	38.65	37.55	38.53	37.50	qfq	199,998,187	7,627,788,339	1.93%
2026-01-28	38.12	38.44	37.70	37.80	36.79	qfq	204,166,688	7,757,392,685	-0.79%
2026-01-27	38.06	38.51	37.87	38.10	37.08	qfq	157,240,627	6,017,368,290	0.21%
2026-01-26	37.50	38.30	37.31	38.02	37.00	qfq	216,679,416	8,225,997,387	1.39%
2026-01-23	37.85	38.17	37.38	37.50	36.50	qfq	189,211,273	7,135,111,003	-0.92%
2026-01-22	38.27	38.58	37.80	37.85	36.84	qfq	187,754,633	7,138,121,617	-1.02%
2026-01-21	38.92	38.94	38.18	38.24	37.22	qfq	121,499,985	4,683,716,085	-1.27%
2026-01-20	38.57	39.13	38.51	38.73	37.70	qfq	111,387,322	4,327,688,233	0.47%
2026-01-19	38.73	38.92	38.50	38.55	37.52	qfq	98,870,273	3,825,610,922	-0.44%
2026-01-16	39.49	39.50	38.65	38.72	37.69	qfq	152,524,530	5,941,062,877	-3.47%
2026-01-15	40.11	40.42	40.00	40.11	38.05	qfq	121,727,094	4,886,718,463	0.10%
2026-01-14	41.13	41.17	40.06	40.07	38.01	qfq	191,774,380	7,803,195,415	-2.58%
2026-01-13	41.20	41.38	41.03	41.13	39.02	qfq	115,936,473	4,772,124,912	0.02%
2026-01-12	41.30	41.43	41.00	41.12	39.01	qfq	118,664,058	4,887,859,874	-0.44%
2026-01-09	41.54	41.76	41.12	41.30	39.18	qfq	98,547,074	4,069,939,125	-0.67%
2026-01-08	42.20	42.25	41.30	41.58	39.45	qfq	111,572,692	4,642,639,925	-1.35%
2026-01-07	42.75	43.02	42.14	42.15	39.99	qfq	88,055,952	3,735,889,227	-1.36%
2026-01-06	42.45	42.79	42.09	42.73	40.54	qfq	92,371,482	3,918,152,819	0.90%
2026-01-05	42.48	42.80	42.27	42.35	40.18	qfq	84,082,964	3,571,507,107	0.59%
2025-12-31	42.24	42.33	41.92	42.10	39.94	qfq	55,414,239	2,335,536,695	-0.43%
2025-12-30	41.90	42.48	41.78	42.28	40.11	qfq	83,478,293	3,522,122,452	0.98%
2025-12-29	41.66	41.93	41.42	41.87	39.72	qfq	68,255,105	2,848,984,782	0.41%
2025-12-26	41.79	41.88	41.62	41.70	39.56	qfq	50,880,959	2,123,779,708	-0.19%
2025-12-25	41.93	42.08	41.70	41.78	39.64	qfq	49,921,351	2,090,265,137	-0.12%
2025-12-24	41.93	41.99	41.55	41.83	39.68	qfq	53,630,520	2,241,620,145	-0.19%
2025-12-23	41.74	42.04	41.66	41.91	39.76	qfq	60,651,014	2,539,576,613	0.34%
2025-12-22	42.08	42.13	41.71	41.77	39.63	qfq	52,473,989	2,197,149,656	-0.52%
2025-12-19	42.37	42.48	41.91	41.99	39.84	qfq	57,382,341	2,421,818,093	-0.90%
2025-12-18	41.54	42.42	41.40	42.37	40.20	qfq	76,811,931	3,224,732,020	2.05%
2025-12-17	41.60	41.85	41.23	41.52	39.39	qfq	63,126,744	2,619,154,132	-0.43%
2025-12-16	41.78	42.13	41.43	41.70	39.56	qfq	56,617,635	2,359,934,980	-0.24%
2025-12-15	41.74	42.28	41.63	41.80	39.66	qfq	56,266,557	2,361,986,962	0.14%
2025-12-12	41.75	41.83	41.48	41.74	39.60	qfq	71,762,547	2,991,877,687	0.14%
2025-12-11	41.86	42.05	41.41	41.68	39.54	qfq	84,623,107	3,525,927,169	-0.05%
2025-12-10	43.08	43.08	41.55	41.70	39.56	qfq	108,315,686	4,546,989,729	-3.11%
2025-12-09	43.18	43.30	42.83	43.04	40.83	qfq	46,593,870	2,007,147,248	-0.32%
2025-12-08	43.44	43.64	43.07	43.18	40.97	qfq	58,003,881	2,512,101,223	-0.62%
2025-12-05	43.25	43.55	42.91	43.45	41.22	qfq	54,890,622	2,372,985,275	0.53%
2025-12-04	43.05	43.42	43.01	43.22	41.00	qfq	36,120,746	1,560,898,874	0.49%
2025-12-03	43.27	43.58	43.00	43.01	40.80	qfq	46,895,972	2,029,264,531	-0.85%
2025-12-02	43.44	43.65	43.22	43.38	41.15	qfq	40,673,497	1,765,681,348	-0.14%
2025-12-01	43.08	43.47	42.93	43.44	41.21	qfq	56,791,942	2,454,940,643	1.14%
2025-11-28	43.10	43.12	42.82	42.95	40.75	qfq	49,465,789	2,126,261,782	-0.56%
2025-11-27	43.18	43.39	42.60	43.19	40.97	qfq	62,143,434	2,671,439,102	-0.14%
2025-11-26	43.34	43.63	42.97	43.25	41.03	qfq	45,107,206	1,950,643,252	0.00%
2025-11-25	42.66	43.30	42.44	43.25	41.03	qfq	66,640,949	2,860,710,968	1.45%
2025-11-24	43.10	43.21	42.51	42.63	40.44	qfq	67,854,882	2,903,502,508	-0.86%
2025-11-21	43.24	43.55	42.76	43.00	40.79	qfq	79,126,405	3,414,438,913	-0.53%
2025-11-20	43.22	43.79	43.05	43.23	41.01	qfq	58,585,152	2,545,450,519	0.02%
2025-11-19	42.88	43.50	42.80	43.22	41.00	qfq	51,169,639	2,211,527,918	0.79%
2025-11-18	42.56	42.91	42.44	42.88	40.68	qfq	51,743,927	2,210,394,705	0.54%
2025-11-17	43.10	43.20	42.50	42.65	40.46	qfq	61,067,446	2,605,355,053	-1.39%
2025-11-14	43.24	43.59	43.18	43.25	41.03	qfq	51,820,955	2,251,121,743	0.09%
2025-11-13	42.97	43.30	42.74	43.21	40.99	qfq	58,798,006	2,531,083,386	0.65%
2025-11-12	43.12	43.36	42.93	42.93	40.73	qfq	58,792,878	2,538,488,042	-0.07%
2025-11-11	42.69	43.04	42.52	42.96	40.76	qfq	54,467,066	2,335,614,860	0.56%
2025-11-10	42.45	42.88	42.28	42.72	40.53	qfq	53,236,873	2,272,065,471	0.49%
2025-11-07	42.40	42.72	42.28	42.51	40.33	qfq	59,319,118	2,521,251,002	0.40%
2025-11-06	42.65	42.89	42.31	42.34	40.17	qfq	87,197,274	3,704,094,152	-1.07%
2025-11-05	43.10	43.47	42.75	42.80	40.60	qfq	73,171,377	3,142,006,312	-0.49%
2025-11-04	41.84	43.11	41.81	43.01	40.80	qfq	134,003,592	5,731,414,416	2.92%
2025-11-03	41.14	41.97	41.06	41.79	39.65	qfq	92,198,068	3,837,027,068	2.20%
2025-10-31	41.26	41.30	40.84	40.89	38.79	qfq	70,260,700	2,881,797,758	-0.75%
2025-10-30	40.80	41.36	40.73	41.20	39.09	qfq	113,153,844	4,648,170,384	1.05%
2025-10-29	41.53	41.53	40.69	40.77	38.68	qfq	91,098,760	3,735,043,026	-2.00%
2025-10-28	41.62	41.72	41.23	41.60	39.47	qfq	70,595,074	2,928,533,807	0.02%
2025-10-27	41.90	41.97	41.42	41.59	39.46	qfq	98,894,862	4,120,096,208	-0.86%
2025-10-24	42.35	42.45	41.85	41.95	39.80	qfq	69,883,194	2,938,870,335	-0.69%
2025-10-23	41.95	42.49	41.78	42.24	40.07	qfq	71,317,373	3,004,975,799	0.69%
2025-10-22	41.98	42.20	41.73	41.95	39.80	qfq	55,133,364	2,311,324,892	-0.07%
2025-10-21	41.49	42.10	41.49	41.98	39.83	qfq	75,993,124	3,184,239,228	1.35%
2025-10-20	41.61	41.79	41.10	41.42	39.30	qfq	64,947,729	2,694,843,445	-0.41%
2025-10-17	41.88	42.22	41.38	41.59	39.46	qfq	82,982,705	3,470,670,301	-0.81%
2025-10-16	41.50	41.99	41.13	41.93	39.78	qfq	106,248,776	4,427,156,848	1.04%
2025-10-15	41.25	41.57	41.01	41.50	39.37	qfq	106,276,702	4,392,820,738	0.58%
2025-10-14	40.09	41.49	39.83	41.26	39.14	qfq	173,382,668	7,102,543,598	2.87%
2025-10-13	39.76	40.30	39.70	40.11	38.05	qfq	106,593,617	4,266,014,498	-0.17%
2025-10-10	40.30	40.65	40.13	40.18	38.12	qfq	95,504,979	3,852,817,637	-0.37%
2025-10-09	40.21	40.44	39.82	40.33	38.26	qfq	97,231,953	3,900,217,891	-0.20%
2025-09-30	40.65	40.79	40.41	40.41	38.34	qfq	70,002,520	2,836,889,513	-0.66%
2025-09-29	40.77	41.29	40.36	40.68	38.59	qfq	83,555,055	3,407,163,055	-0.29%
2025-09-26	40.81	41.00	40.30	40.80	38.71	qfq	68,276,667	2,773,964,882	-0.05%
2025-09-25	41.32	41.36	40.81	40.82	38.73	qfq	66,694,887	2,730,478,547	-1.21%
2025-09-24	41.50	41.89	41.29	41.32	39.20	qfq	64,389,951	2,672,303,416	-0.55%
2025-09-23	40.98	41.75	40.63	41.55	39.42	qfq	93,885,081	3,891,395,841	1.54%
2025-09-22	41.15	41.37	40.80	40.92	38.82	qfq	65,611,030	2,688,228,051	-0.20%
2025-09-19	40.80	41.53	40.55	41.00	38.90	qfq	83,656,307	3,440,376,826	0.42%
2025-09-18	41.78	41.84	40.80	40.83	38.74	qfq	100,352,240	4,131,887,418	-2.23%
2025-09-17	41.76	42.19	41.70	41.76	39.62	qfq	57,236,258	2,392,440,771	0.02%
2025-09-16	42.32	42.43	41.66	41.75	39.61	qfq	85,905,078	3,600,259,578	-1.11%
2025-09-15	42.48	42.79	42.11	42.22	40.05	qfq	69,949,106	2,964,121,228	-0.75%
2025-09-12	43.38	43.47	42.42	42.54	40.36	qfq	82,314,003	3,521,647,843	-1.76%
2025-09-11	43.13	43.33	42.78	43.30	41.08	qfq	65,073,072	2,804,175,734	0.70%
2025-09-10	42.80	43.15	42.56	43.00	40.79	qfq	47,138,694	2,022,413,171	0.40%
2025-09-09	42.42	42.88	42.40	42.83	40.63	qfq	58,952,653	2,515,896,773	0.94%
2025-09-08	42.70	43.10	42.37	42.43	40.25	qfq	85,168,162	3,635,065,671	-0.77%
2025-09-05	43.00	43.02	42.53	42.76	40.57	qfq	57,232,838	2,449,941,047	-0.67%
2025-09-04	42.81	43.32	42.14	43.05	40.84	qfq	93,536,328	3,997,574,925	0.35%
2025-09-03	43.44	43.57	42.70	42.90	40.70	qfq	81,840,560	3,528,703,354	-1.24%
2025-09-02	41.86	43.50	41.86	43.44	41.21	qfq	145,214,114	6,232,062,120	3.48%
2025-09-01	42.62	42.64	41.88	41.98	39.83	qfq	127,633,329	5,381,676,513	-2.12%
2025-08-29	42.98	43.99	42.89	42.89	40.69	qfq	136,087,899	5,896,873,900	-0.21%
2025-08-28	43.02	43.30	42.60	42.98	40.78	qfq	82,242,557	3,530,397,264	-0.05%
2025-08-27	43.50	43.66	43.00	43.00	40.79	qfq	75,814,078	3,280,973,424	-1.19%
2025-08-26	43.89	44.02	43.42	43.52	41.29	qfq	75,572,231	3,296,532,147	-0.80%
2025-08-25	43.32	43.87	43.11	43.87	41.62	qfq	90,738,990	3,956,212,555	1.41%
2025-08-22	43.47	43.48	43.04	43.26	41.04	qfq	79,449,625	3,432,029,283	-0.48%
2025-08-21	43.50	43.59	43.23	43.47	41.24	qfq	57,854,002	2,512,170,016	0.05%
2025-08-20	43.30	43.63	43.15	43.45	41.22	qfq	54,724,013	2,374,776,328	0.12%
2025-08-19	43.45	43.70	43.29	43.40	41.17	qfq	57,411,852	2,493,609,522	-0.25%
2025-08-18	43.10	43.67	42.89	43.51	41.28	qfq	92,639,738	4,005,818,986	0.48%
2025-08-15	43.66	43.74	43.30	43.30	41.08	qfq	93,295,684	4,051,326,297	-1.10%
2025-08-14	43.55	43.94	43.50	43.78	41.53	qfq	67,635,168	2,959,763,586	0.55%
2025-08-13	44.14	44.25	43.49	43.54	41.31	qfq	87,673,736	3,837,405,883	-1.05%
2025-08-12	44.13	44.48	44.00	44.00	41.74	qfq	56,225,243	2,482,688,843	-0.23%
2025-08-11	44.53	44.63	44.10	44.10	41.84	qfq	53,672,371	2,375,089,438	-0.97%
2025-08-08	45.20	45.28	44.53	44.53	42.25	qfq	45,642,153	2,044,145,472	-1.37%
2025-08-07	45.12	45.60	44.96	45.15	42.83	qfq	44,064,325	1,995,029,890	0.07%
2025-08-06	45.29	45.73	45.11	45.12	42.81	qfq	43,029,640	1,951,697,829	-0.29%
2025-08-05	44.78	45.40	44.64	45.25	42.93	qfq	55,525,830	2,502,003,950	0.78%
2025-08-04	44.31	44.97	44.31	44.90	42.60	qfq	49,800,832	2,231,447,773	1.08%
2025-08-01	44.50	44.97	44.35	44.42	42.14	qfq	59,462,094	2,651,723,323	-0.13%
2025-07-31	44.40	44.56	43.85	44.48	42.20	qfq	73,319,517	3,247,588,211	0.14%
2025-07-30	44.17	44.75	43.93	44.42	42.14	qfq	72,546,085	3,222,441,776	0.63%
2025-07-29	44.44	44.80	44.14	44.14	41.88	qfq	78,581,282	3,487,013,440	-0.68%
2025-07-28	44.80	45.16	44.41	44.44	42.16	qfq	63,512,720	2,838,575,467	-0.87%
2025-07-25	44.84	45.17	44.75	44.83	42.53	qfq	69,626,423	3,129,427,563	-0.11%
2025-07-24	45.21	45.36	44.80	44.88	42.58	qfq	82,662,013	3,724,435,789	-0.53%
2025-07-23	44.97	45.70	44.96	45.12	42.81	qfq	85,324,905	3,864,679,805	0.40%
2025-07-22	44.85	44.98	44.21	44.94	42.63	qfq	92,231,906	4,111,116,850	0.20%
2025-07-21	45.05	45.23	44.83	44.85	42.55	qfq	56,641,201	2,546,034,189	-0.44%
2025-07-18	45.05	45.16	44.74	45.05	42.74	qfq	54,343,057	2,445,283,609	0.11%
2025-07-17	45.10	45.33	44.91	45.00	42.69	qfq	41,689,506	1,877,218,807	-0.24%
2025-07-16	45.26	45.54	44.88	45.11	42.80	qfq	46,818,639	2,112,241,748	-0.24%
2025-07-15	45.77	45.92	44.80	45.22	42.90	qfq	66,620,626	3,018,332,344	-0.77%
2025-07-14	45.65	46.09	45.44	45.57	43.23	qfq	64,848,437	2,969,040,141	-0.15%
2025-07-11	46.28	46.50	45.62	45.64	43.30	qfq	118,444,284	5,446,393,735	-5.39%
2025-07-10	47.10	48.55	47.10	48.24	43.87	qfq	121,978,404	5,860,161,557	2.36%
2025-07-09	47.50	47.77	47.13	47.13	42.86	qfq	61,456,635	2,912,999,773	-1.03%
2025-07-08	47.28	47.67	47.10	47.62	43.30	qfq	63,742,101	3,025,850,416	0.89%
2025-07-07	47.07	47.30	46.70	47.20	42.92	qfq	56,742,742	2,672,021,321	0.28%
2025-07-04	46.60	47.50	46.40	47.07	42.80	qfq	67,894,832	3,190,053,518	0.99%
2025-07-03	46.90	46.95	46.34	46.61	42.39	qfq	55,622,576	2,595,710,465	-0.62%
2025-07-02	46.70	47.16	46.45	46.90	42.65	qfq	51,856,318	2,429,269,829	0.97%
2025-07-01	45.96	46.67	45.92	46.45	42.24	qfq	45,061,309	2,089,060,872	1.09%
2025-06-30	46.13	46.29	45.77	45.95	41.79	qfq	62,461,363	2,870,068,037	-0.58%
2025-06-27	47.85	47.87	46.04	46.22	42.03	qfq	95,414,320	4,461,309,935	-3.47%
2025-06-26	47.49	47.88	47.05	47.88	43.54	qfq	59,020,064	2,807,185,760	0.80%
2025-06-25	46.75	47.50	46.59	47.50	43.20	qfq	60,767,987	2,862,914,073	1.60%
2025-06-24	46.31	47.00	46.18	46.75	42.51	qfq	65,581,461	3,058,493,531	1.08%
2025-06-23	45.90	46.34	45.43	46.25	42.06	qfq	53,893,148	2,475,802,504	0.57%
2025-06-20	45.73	46.18	45.55	45.99	41.82	qfq	44,815,652	2,059,058,897	0.79%
2025-06-19	45.84	46.06	45.37	45.63	41.49	qfq	51,345,430	2,342,843,184	-0.48%
2025-06-18	45.92	46.07	45.65	45.85	41.69	qfq	42,642,859	1,957,406,403	-0.28%
2025-06-17	45.88	46.05	45.71	45.98	41.81	qfq	47,420,901	2,177,741,322	0.44%
2025-06-16	45.08	45.81	44.95	45.78	41.63	qfq	41,447,435	1,885,267,746	1.33%
2025-06-13	45.24	45.35	44.95	45.18	41.09	qfq	47,408,056	2,141,145,231	-0.11%
2025-06-12	45.40	45.65	45.10	45.23	41.13	qfq	45,239,070	2,050,510,492	-0.18%
2025-06-11	44.72	45.68	44.72	45.31	41.20	qfq	77,676,108	3,518,360,401	1.43%
2025-06-10	44.57	45.05	44.45	44.67	40.62	qfq	52,834,892	2,364,300,624	0.16%
2025-06-09	44.60	44.68	44.21	44.60	40.56	qfq	47,477,446	2,111,750,061	0.29%
2025-06-06	44.45	44.71	44.30	44.47	40.44	qfq	37,349,895	1,660,462,752	0.23%
2025-06-05	44.06	44.42	44.00	44.37	40.35	qfq	42,131,680	1,865,235,666	0.70%
2025-06-04	44.05	44.27	43.90	44.06	40.07	qfq	37,341,667	1,644,649,609	0.20%
2025-06-03	43.50	44.43	43.50	43.97	39.99	qfq	50,368,513	2,216,746,052	1.24%
2025-05-30	43.55	43.88	43.35	43.43	39.49	qfq	57,139,144	2,491,890,458	-0.09%
2025-05-29	43.70	43.95	43.45	43.47	39.53	qfq	49,298,970	2,152,530,686	-0.48%
2025-05-28	43.78	44.05	43.60	43.68	39.72	qfq	30,035,524	1,313,730,557	-0.14%
2025-05-27	43.80	44.15	43.67	43.74	39.78	qfq	36,375,001	1,594,752,084	-0.14%
2025-05-26	43.89	44.17	43.63	43.80	39.83	qfq	45,609,975	2,000,068,964	-0.57%
2025-05-23	44.51	44.68	43.90	44.05	40.06	qfq	54,146,009	2,395,482,582	-1.03%
2025-05-22	43.90	44.56	43.75	44.51	40.48	qfq	56,565,562	2,503,244,591	1.39%
2025-05-21	43.95	44.37	43.84	43.90	39.92	qfq	49,920,035	2,199,193,618	0.00%
2025-05-20	44.03	44.61	43.87	43.90	39.92	qfq	50,053,483	2,210,731,576	0.14%
2025-05-19	44.20	44.46	43.75	43.84	39.87	qfq	50,281,701	2,213,557,250	-0.97%
2025-05-16	44.75	44.98	44.03	44.27	40.26	qfq	61,965,535	2,743,750,956	-1.45%
2025-05-15	44.83	45.38	44.65	44.92	40.85	qfq	68,460,048	3,080,577,618	0.25%
2025-05-14	44.55	45.30	44.32	44.81	40.75	qfq	71,279,018	3,194,543,663	0.56%
2025-05-13	44.09	44.65	43.85	44.56	40.52	qfq	69,912,417	3,099,990,420	1.74%
2025-05-12	43.45	44.40	43.11	43.80	39.83	qfq	84,897,409	3,724,155,034	0.74%
2025-05-09	42.80	43.60	42.80	43.48	39.54	qfq	66,815,472	2,897,563,045	1.59%
2025-05-08	42.01	43.42	42.00	42.80	38.92	qfq	83,380,964	3,581,050,505	1.86%
2025-05-07	41.79	42.23	41.31	42.02	38.21	qfq	71,291,388	2,985,699,306	1.57%
2025-05-06	40.90	41.41	40.51	41.37	37.62	qfq	66,640,999	2,734,586,584	1.55%
2025-04-30	41.64	41.64	40.51	40.74	37.05	qfq	117,268,210	4,782,474,914	-3.00%
2025-04-29	42.35	42.65	42.00	42.00	38.19	qfq	45,769,853	1,933,096,299	-0.83%
2025-04-28	42.15	42.56	42.03	42.35	38.51	qfq	38,697,317	1,639,160,750	0.64%
2025-04-25	42.29	42.55	42.04	42.08	38.27	qfq	42,434,993	1,792,844,933	-0.31%
2025-04-24	42.00	42.38	41.95	42.21	38.38	qfq	41,365,185	1,747,384,624	0.52%
2025-04-23	42.30	42.30	41.77	41.99	38.18	qfq	46,774,359	1,965,588,261	-0.05%
2025-04-22	42.31	42.54	42.01	42.01	38.20	qfq	43,378,813	1,831,804,304	-0.64%
2025-04-21	42.66	43.08	42.28	42.28	38.45	qfq	41,646,585	1,774,479,138	-1.10%
2025-04-18	42.13	42.79	42.05	42.75	38.88	qfq	43,500,128	1,849,158,562	1.50%
2025-04-17	42.12	42.36	41.85	42.12	38.30	qfq	40,579,288	1,711,632,454	-0.31%
2025-04-16	41.98	42.58	41.82	42.25	38.42	qfq	57,629,358	2,425,842,589	0.36%
2025-04-15	41.49	42.29	41.45	42.10	38.28	qfq	61,456,386	2,578,602,435	1.49%
2025-04-14	41.68	41.91	41.41	41.48	37.72	qfq	48,215,984	2,006,762,053	-0.07%
2025-04-11	41.11	41.69	40.81	41.51	37.75	qfq	58,305,691	2,404,586,566	1.00%
2025-04-10	40.99	41.45	40.55	41.10	37.38	qfq	74,378,875	3,057,795,208	1.58%
2025-04-09	40.60	41.02	40.30	40.46	36.79	qfq	97,396,935	3,956,703,949	-1.68%
2025-04-08	40.78	41.20	40.44	41.15	37.42	qfq	161,047,736	6,562,173,340	0.78%
2025-04-07	40.94	42.00	39.39	40.83	37.13	qfq	181,563,292	7,360,169,684	-4.27%
2025-04-03	42.02	42.85	42.02	42.65	38.78	qfq	46,416,550	1,977,833,089	-0.19%
2025-04-02	42.87	43.15	42.68	42.73	38.86	qfq	33,120,189	1,420,244,308	-0.33%
2025-04-01	43.28	43.29	42.75	42.87	38.98	qfq	38,936,035	1,671,945,743	-0.97%
2025-03-31	43.21	43.78	42.61	43.29	39.37	qfq	53,956,888	2,334,387,177	0.16%
2025-03-28	43.30	43.45	43.06	43.22	39.30	qfq	38,618,409	1,671,063,294	-0.09%
2025-03-27	42.75	43.74	42.74	43.26	39.34	qfq	82,795,081	3,583,722,318	1.41%
2025-03-26	44.50	44.59	42.61	42.66	38.79	qfq	157,832,632	6,817,699,594	-5.39%
2025-03-25	45.00	45.50	44.95	45.09	41.00	qfq	35,687,155	1,610,425,397	0.09%
2025-03-24	44.55	45.19	44.55	45.05	40.97	qfq	44,957,619	2,018,232,266	0.78%
2025-03-21	45.12	45.34	44.52	44.70	40.65	qfq	67,541,170	3,030,118,215	-1.19%
2025-03-20	45.92	45.92	44.78	45.24	41.14	qfq	67,865,603	3,067,327,047	-1.69%
2025-03-19	45.28	46.10	45.10	46.02	41.85	qfq	67,070,594	3,061,182,015	1.95%
2025-03-18	45.29	45.38	44.82	45.14	41.05	qfq	42,822,001	1,933,102,848	0.22%
2025-03-17	45.32	45.50	44.98	45.04	40.96	qfq	65,420,973	2,957,486,225	-0.27%
2025-03-14	44.00	45.47	43.94	45.16	41.07	qfq	91,127,535	4,095,818,343	3.01%
2025-03-13	43.60	44.38	43.50	43.84	39.87	qfq	58,553,928	2,575,079,640	0.69%
2025-03-12	43.50	43.86	43.25	43.54	39.59	qfq	41,825,836	1,822,497,448	0.07%
2025-03-11	42.77	43.64	42.71	43.51	39.57	qfq	56,574,109	2,447,134,269	1.02%
2025-03-10	43.49	43.58	42.82	43.07	39.17	qfq	50,874,971	2,191,791,878	-1.15%
2025-03-07	42.90	43.80	42.85	43.57	39.62	qfq	60,541,319	2,626,484,644	1.42%
2025-03-06	42.89	43.10	42.45	42.96	39.07	qfq	57,205,304	2,450,800,591	0.16%
2025-03-05	41.96	42.91	41.75	42.89	39.00	qfq	63,203,743	2,689,749,944	2.61%
2025-03-04	41.91	42.10	41.77	41.80	38.01	qfq	31,724,542	1,329,037,847	-0.59%
2025-03-03	42.12	42.62	41.95	42.05	38.24	qfq	47,014,902	1,983,165,730	0.00%
2025-02-28	42.38	42.66	42.05	42.05	38.24	qfq	70,542,365	2,985,755,469	-0.78%
2025-02-27	41.60	42.40	41.28	42.38	38.54	qfq	62,259,657	2,611,617,503	2.17%
2025-02-26	41.13	41.70	41.05	41.48	37.72	qfq	47,644,661	1,974,231,834	1.10%
2025-02-25	41.15	41.44	40.91	41.03	37.31	qfq	50,732,120	2,088,784,244	-0.58%
2025-02-24	41.39	41.75	41.10	41.27	37.53	qfq	57,110,709	2,361,716,151	-0.31%
2025-02-21	41.96	41.99	41.22	41.40	37.65	qfq	59,525,579	2,467,492,898	-1.08%
2025-02-20	42.00	42.09	41.68	41.85	38.06	qfq	40,767,508	1,705,724,684	-0.31%
2025-02-19	42.00	42.15	41.76	41.98	38.18	qfq	37,470,223	1,572,476,676	-0.17%
2025-02-18	41.51	42.48	41.51	42.05	38.24	qfq	54,666,539	2,301,403,254	0.79%
2025-02-17	41.99	41.99	41.36	41.72	37.94	qfq	53,612,561	2,228,540,282	-0.74%
2025-02-14	41.69	42.03	41.52	42.03	38.22	qfq	49,873,690	2,086,301,720	0.77%
2025-02-13	41.65	41.95	41.34	41.71	37.93	qfq	46,220,698	1,927,409,816	0.22%
2025-02-12	40.96	41.66	40.56	41.62	37.85	qfq	60,359,149	2,484,722,115	1.56%
2025-02-11	40.75	41.04	40.64	40.98	37.27	qfq	45,777,119	1,872,296,623	0.94%
2025-02-10	40.20	40.92	39.96	40.60	36.92	qfq	58,180,595	2,357,786,974	1.00%
2025-02-07	40.10	40.40	39.96	40.20	36.56	qfq	52,106,618	2,092,855,370	0.00%
2025-02-06	40.00	40.38	39.73	40.20	36.56	qfq	46,608,842	1,866,867,478	0.50%
2025-02-05	40.85	40.90	39.90	40.00	36.38	qfq	50,478,889	2,030,411,802	-1.60%
2025-01-27	40.58	40.97	40.55	40.65	36.97	qfq	52,606,047	2,144,848,681	0.97%
2025-01-24	39.66	40.55	39.46	40.26	36.61	qfq	57,465,234	2,312,073,726	1.08%
2025-01-23	39.67	40.23	39.52	39.83	36.22	qfq	60,661,810	2,417,576,583	0.96%
2025-01-22	40.14	40.16	39.32	39.45	35.87	qfq	58,891,222	2,327,377,021	-1.72%
2025-01-21	40.32	40.51	40.01	40.14	36.50	qfq	40,068,506	1,613,495,367	0.05%
2025-01-20	40.98	41.07	40.11	40.12	36.48	qfq	54,257,482	2,195,966,480	-1.45%
2025-01-17	40.96	41.16	40.13	40.71	37.02	qfq	47,590,050	1,936,832,044	-0.68%
2025-01-16	40.65	41.15	40.53	40.99	37.28	qfq	59,259,386	2,423,118,469	0.86%
2025-01-15	39.99	41.00	39.89	40.64	36.96	qfq	79,670,088	3,234,242,853	1.98%
2025-01-14	39.09	39.97	38.90	39.85	36.24	qfq	70,801,188	2,802,857,578	2.00%
2025-01-13	38.93	39.15	38.54	39.07	35.53	qfq	60,632,274	2,360,608,444	0.23%
2025-01-10	39.34	39.45	38.81	38.98	35.45	qfq	48,142,480	1,881,660,497	-0.05%
2025-01-09	39.40	39.43	38.83	39.00	35.47	qfq	44,708,335	1,748,399,288	-0.71%
2025-01-08	38.83	39.55	38.82	39.28	35.72	qfq	75,148,102	2,952,943,868	0.98%
2025-01-07	38.97	39.15	38.61	38.90	35.37	qfq	49,275,205	1,917,344,814	-0.38%
2025-01-06	38.90	39.10	38.13	39.05	35.51	qfq	61,715,863	2,394,244,404	1.01%
2025-01-03	38.60	39.04	38.54	38.66	35.16	qfq	68,258,306	2,646,967,329	0.39%
2025-01-02	39.35	39.50	38.34	38.51	35.02	qfq	64,200,070	2,493,694,677	-2.01%
2024-12-31	39.56	39.90	39.30	39.30	35.74	qfq	64,371,699	2,549,055,494	-0.81%
2024-12-30	39.34	39.80	39.25	39.62	36.03	qfq	67,884,533	2,690,314,729	0.71%
2024-12-27	39.48	39.64	38.78	39.34	35.77	qfq	70,031,955	2,742,768,758	-0.35%
2024-12-26	39.40	39.54	39.01	39.48	35.90	qfq	53,925,194	2,125,139,425	0.20%
2024-12-25	39.23	39.56	38.99	39.40	35.83	qfq	75,591,307	2,972,981,821	0.46%
2024-12-24	38.35	39.29	38.32	39.22	35.67	qfq	99,342,846	3,875,223,368	2.27%
2024-12-23	37.99	38.70	37.98	38.35	34.87	qfq	90,269,156	3,473,126,152	1.16%
2024-12-20	38.05	38.28	37.86	37.91	34.47	qfq	54,215,038	2,060,744,582	-0.29%
2024-12-19	38.38	38.53	38.00	38.02	34.57	qfq	61,119,582	2,336,249,857	-1.30%
2024-12-18	38.02	38.66	37.86	38.52	35.03	qfq	80,585,536	3,101,731,956	1.77%
2024-12-17	37.54	38.16	37.54	37.85	34.42	qfq	60,310,408	2,287,237,539	0.29%
2024-12-16	37.35	37.78	37.32	37.74	34.32	qfq	64,031,589	2,409,086,954	1.18%
2024-12-13	38.45	38.60	37.28	37.30	33.92	qfq	111,798,280	4,213,094,969	-3.87%
2024-12-12	38.29	38.83	38.21	38.80	35.28	qfq	58,688,876	2,267,252,621	1.31%
2024-12-11	38.54	38.79	38.23	38.30	34.83	qfq	51,770,936	1,988,895,959	-0.78%
2024-12-10	38.80	38.99	38.40	38.60	35.10	qfq	103,895,319	4,022,695,501	2.39%
2024-12-09	37.59	37.99	37.35	37.70	34.28	qfq	49,299,535	1,859,542,283	0.00%
2024-12-06	37.01	37.82	37.01	37.70	34.28	qfq	87,723,587	3,296,793,042	2.14%
2024-12-05	36.66	37.36	36.61	36.91	33.57	qfq	56,894,934	2,108,115,265	0.27%
2024-12-04	37.09	37.09	36.53	36.81	33.47	qfq	62,051,124	2,285,383,469	-0.84%
2024-12-03	36.65	37.22	36.38	37.12	33.76	qfq	72,198,609	2,658,919,819	1.67%
2024-12-02	36.45	36.68	36.20	36.51	33.20	qfq	42,465,209	1,548,959,360	0.47%
2024-11-29	36.59	37.00	36.31	36.34	33.05	qfq	66,437,999	2,437,776,752	-0.36%
2024-11-28	36.60	36.85	36.18	36.47	33.16	qfq	45,193,910	1,647,865,702	-0.36%
2024-11-27	36.39	36.68	36.11	36.60	33.28	qfq	39,207,688	1,429,782,933	0.58%
2024-11-26	36.03	36.58	35.84	36.39	33.09	qfq	45,942,121	1,666,651,768	0.47%
2024-11-25	36.70	36.86	36.12	36.22	32.94	qfq	53,409,473	1,945,383,410	-0.63%
2024-11-22	37.43	37.55	36.36	36.45	33.15	qfq	69,049,090	2,544,524,441	-2.62%
2024-11-21	37.48	37.66	37.27	37.43	34.04	qfq	35,033,614	1,309,684,433	-0.13%
2024-11-20	37.80	37.85	37.40	37.48	34.08	qfq	45,129,126	1,693,331,536	-0.64%
2024-11-19	37.91	38.18	37.45	37.72	34.30	qfq	52,124,855	1,967,719,175	-0.47%
2024-11-18	38.05	38.66	37.80	37.90	34.47	qfq	76,344,807	2,918,992,440	0.21%
2024-11-15	38.08	38.57	37.81	37.82	34.39	qfq	69,927,688	2,671,344,642	-0.63%
2024-11-14	37.66	38.48	37.53	38.06	34.61	qfq	67,644,030	2,585,688,546	0.63%
2024-11-13	37.59	37.98	37.51	37.82	34.39	qfq	48,530,440	1,833,809,094	0.61%
2024-11-12	38.19	38.84	37.51	37.59	34.18	qfq	89,328,928	3,399,364,219	-1.93%
2024-11-11	38.30	38.70	37.89	38.33	34.86	qfq	70,314,555	2,682,610,299	-1.21%
2024-11-08	39.68	39.85	38.75	38.80	35.28	qfq	74,536,846	2,920,926,027	-1.95%
2024-11-07	38.42	39.58	38.38	39.57	35.98	qfq	74,347,218	2,904,874,006	2.62%
2024-11-06	39.00	39.08	38.15	38.56	35.07	qfq	64,833,629	2,501,077,845	-1.33%
2024-11-05	38.43	39.10	38.40	39.08	35.54	qfq	62,874,476	2,445,317,943	0.85%
2024-11-04	38.10	38.75	37.41	38.75	35.24	qfq	64,661,209	2,466,019,719	1.95%
2024-11-01	37.44	38.30	37.38	38.01	34.57	qfq	70,310,211	2,671,523,515	1.74%
2024-10-31	37.80	37.99	36.91	37.36	33.97	qfq	85,039,251	3,173,924,099	-1.37%
2024-10-30	38.51	38.90	37.61	37.88	34.45	qfq	70,340,828	2,680,423,056	-1.87%
2024-10-29	38.60	39.10	38.41	38.60	35.10	qfq	51,468,161	1,990,283,154	0.21%
2024-10-28	39.01	39.10	38.28	38.52	35.03	qfq	66,464,094	2,559,210,507	-1.48%
2024-10-25	39.25	39.49	39.06	39.10	35.56	qfq	44,793,119	1,756,222,719	-0.53%
2024-10-24	39.55	39.68	39.14	39.31	35.75	qfq	33,631,220	1,323,826,643	-0.88%
2024-10-23	39.06	39.94	39.02	39.66	36.07	qfq	62,709,968	2,482,861,345	1.25%
2024-10-22	38.84	39.60	38.75	39.17	35.62	qfq	60,052,610	2,352,800,199	0.82%
2024-10-21	39.15	39.15	38.50	38.85	35.33	qfq	71,753,946	2,780,905,731	-0.51%
2024-10-18	38.51	39.43	38.21	39.05	35.51	qfq	92,819,433	3,603,949,498	1.45%
2024-10-17	39.53	39.79	38.49	38.49	35.00	qfq	84,892,228	3,315,820,471	-2.56%
2024-10-16	38.15	39.50	38.13	39.50	35.92	qfq	101,254,815	3,963,555,265	2.60%
2024-10-15	39.17	39.99	38.50	38.50	35.01	qfq	95,597,653	3,755,705,942	-2.11%
2024-10-14	39.01	39.80	38.69	39.33	35.77	qfq	129,293,839	5,076,841,420	2.34%
2024-10-11	38.73	39.22	38.03	38.43	34.95	qfq	90,347,580	3,498,241,860	-0.77%
2024-10-10	37.40	39.50	37.40	38.73	35.22	qfq	143,329,841	5,528,664,144	4.65%
2024-10-09	39.70	39.72	37.01	37.01	33.66	qfq	185,593,210	7,113,813,985	-7.47%
2024-10-08	41.37	41.37	38.82	40.00	36.38	qfq	297,303,868	11,999,361,938	6.35%
2024-09-30	36.35	38.00	35.92	37.61	34.20	qfq	256,101,260	9,443,438,268	5.56%
2024-09-27	36.11	36.50	34.91	35.63	32.40	qfq	74,545,782	2,653,812,670	0.71%
2024-09-26	34.16	35.38	33.91	35.38	32.17	qfq	174,532,999	6,068,657,572	3.60%
2024-09-25	33.85	34.49	33.70	34.15	31.06	qfq	185,624,279	6,327,661,421	3.08%
2024-09-24	31.68	33.14	31.67	33.13	30.13	qfq	136,121,800	4,427,310,186	5.54%
2024-09-23	30.85	31.49	30.84	31.39	28.55	qfq	34,460,872	1,076,332,365	1.45%
2024-09-20	30.82	31.11	30.66	30.94	28.14	qfq	48,741,755	1,505,998,312	0.39%
2024-09-19	31.20	31.23	30.63	30.82	28.03	qfq	45,119,126	1,393,040,942	-0.93%
2024-09-18	30.61	31.20	30.61	31.11	28.29	qfq	41,854,027	1,295,345,114	1.67%
2024-09-13	30.28	30.90	30.00	30.60	27.83	qfq	49,597,443	1,520,857,906	1.22%
2024-09-12	30.10	30.50	29.94	30.23	27.49	qfq	41,026,697	1,242,374,645	0.50%
2024-09-11	30.14	30.20	29.93	30.08	27.35	qfq	41,579,376	1,249,059,023	-0.36%
2024-09-10	30.25	30.43	29.94	30.19	27.45	qfq	47,602,357	1,435,849,555	-0.17%
2024-09-09	30.98	30.99	30.04	30.24	27.50	qfq	87,107,347	2,641,195,521	-3.23%
2024-09-06	31.25	31.74	31.20	31.25	28.42	qfq	38,318,214	1,206,615,762	0.16%
2024-09-05	31.36	31.44	30.90	31.20	28.37	qfq	54,206,345	1,687,017,960	-0.51%
2024-09-04	31.53	31.93	31.35	31.36	28.52	qfq	38,052,590	1,198,859,446	-0.82%
2024-09-03	32.01	32.08	31.40	31.62	28.75	qfq	50,575,188	1,596,269,780	-0.97%
2024-09-02	32.00	32.38	31.84	31.93	29.04	qfq	55,802,065	1,787,602,792	-0.68%
2024-08-30	32.80	33.11	32.12	32.15	29.24	qfq	111,222,983	3,618,077,500	-2.37%
2024-08-29	33.59	33.77	32.90	32.93	29.95	qfq	51,638,782	1,712,021,359	-2.23%
2024-08-28	33.83	33.98	33.44	33.68	30.63	qfq	41,523,208	1,398,682,394	-0.06%
2024-08-27	33.77	33.94	33.53	33.70	30.65	qfq	38,720,857	1,308,314,397	-0.21%
2024-08-26	33.70	33.84	33.47	33.77	30.71	qfq	35,117,460	1,182,990,040	0.21%
2024-08-23	33.27	33.85	33.07	33.70	30.65	qfq	46,558,726	1,561,509,818	1.20%
2024-08-22	33.28	33.55	33.18	33.30	30.28	qfq	38,286,399	1,276,718,683	0.18%
2024-08-21	33.30	33.43	32.82	33.24	30.23	qfq	37,810,105	1,254,587,421	-0.72%
2024-08-20	33.45	33.60	33.16	33.48	30.45	qfq	42,372,873	1,415,473,211	0.18%
2024-08-19	33.25	33.50	33.03	33.42	30.39	qfq	42,284,342	1,409,948,503	0.81%
2024-08-16	32.75	33.25	32.72	33.15	30.15	qfq	41,850,302	1,383,877,362	1.19%
2024-08-15	31.85	32.92	31.65	32.76	29.79	qfq	73,978,983	2,409,557,383	2.82%
2024-08-14	31.90	32.14	31.81	31.86	28.97	qfq	28,244,610	901,196,911	-0.25%
2024-08-13	32.10	32.23	31.76	31.94	29.05	qfq	28,237,769	902,009,896	-0.56%
2024-08-12	32.30	32.34	31.93	32.12	29.21	qfq	31,894,321	1,023,447,632	-0.65%
2024-08-09	31.97	32.58	31.81	32.33	29.40	qfq	48,274,847	1,561,254,687	1.25%
2024-08-08	31.61	31.98	31.38	31.93	29.04	qfq	39,459,978	1,252,394,782	1.11%
2024-08-07	31.73	31.90	31.55	31.58	28.72	qfq	39,073,173	1,238,023,516	-0.38%
2024-08-06	32.36	32.39	31.51	31.70	28.83	qfq	51,438,864	1,637,765,272	-1.25%
2024-08-05	32.20	32.52	32.05	32.10	29.19	qfq	58,441,984	1,884,940,815	-0.56%
2024-08-02	32.42	32.60	32.23	32.28	29.35	qfq	38,613,024	1,250,037,017	-1.31%
2024-08-01	32.73	32.85	32.27	32.71	29.75	qfq	40,913,881	1,332,771,463	-0.06%
2024-07-31	32.42	33.00	32.25	32.73	29.76	qfq	59,536,965	1,948,675,368	0.96%
2024-07-30	32.40	32.59	32.15	32.42	29.48	qfq	39,078,161	1,264,925,929	-0.09%
2024-07-29	32.38	32.65	32.20	32.45	29.51	qfq	41,347,533	1,343,740,115	0.25%
2024-07-26	32.80	33.04	32.11	32.37	29.44	qfq	60,146,167	1,952,156,132	-1.40%
2024-07-25	33.22	33.32	32.37	32.83	29.85	qfq	76,207,854	2,496,804,673	-1.05%
2024-07-24	33.45	33.58	33.03	33.18	30.17	qfq	48,245,294	1,604,648,703	-0.48%
2024-07-23	33.34	33.71	33.23	33.34	30.32	qfq	53,875,468	1,803,269,600	0.00%
2024-07-22	34.17	34.17	33.09	33.34	30.32	qfq	80,820,577	2,694,241,975	-2.66%
2024-07-19	34.00	34.30	33.59	34.25	31.15	qfq	81,007,218	2,749,172,010	0.47%
2024-07-18	34.07	34.25	33.76	34.09	31.00	qfq	59,862,717	2,036,474,280	0.06%
2024-07-17	33.70	34.19	33.65	34.07	30.98	qfq	57,795,422	1,964,635,267	0.83%
2024-07-16	33.76	33.89	33.46	33.79	30.73	qfq	45,579,255	1,535,668,998	0.03%
2024-07-15	34.00	34.05	33.72	33.78	30.72	qfq	47,460,366	1,605,883,747	-0.65%
2024-07-12	33.01	34.08	33.01	34.00	30.92	qfq	94,490,425	3,199,683,547	3.34%
2024-07-11	33.08	33.13	32.79	32.90	29.92	qfq	73,238,896	2,411,951,386	-5.13%
2024-07-10	34.47	35.00	34.45	34.68	29.74	qfq	72,631,424	2,524,474,646	0.61%
2024-07-09	33.99	34.55	33.72	34.47	29.56	qfq	62,103,701	2,124,005,154	1.41%
2024-07-08	33.85	34.23	33.71	33.99	29.15	qfq	54,573,002	1,855,611,836	0.32%
2024-07-05	34.71	34.83	33.66	33.88	29.06	qfq	96,778,276	3,295,568,199	-2.39%
2024-07-04	34.54	35.04	34.48	34.71	29.77	qfq	69,691,892	2,424,281,266	0.73%
2024-07-03	35.01	35.09	34.31	34.46	29.56	qfq	69,137,270	2,388,331,234	-1.77%
2024-07-02	34.38	35.25	34.36	35.08	30.09	qfq	86,877,071	3,041,833,255	2.10%
2024-07-01	34.19	34.40	33.95	34.36	29.47	qfq	47,223,865	1,616,131,283	0.50%
2024-06-28	34.20	34.48	34.04	34.19	29.32	qfq	52,574,940	1,799,951,939	-0.20%
2024-06-27	33.96	34.34	33.83	34.26	29.38	qfq	55,517,260	1,894,891,373	0.59%
2024-06-26	34.18	34.36	33.95	34.06	29.21	qfq	45,263,801	1,545,807,548	-0.70%
2024-06-25	34.07	34.47	33.97	34.30	29.42	qfq	63,816,020	2,187,945,494	0.68%
2024-06-24	33.79	34.22	33.49	34.07	29.22	qfq	69,258,954	2,350,203,464	1.10%
2024-06-21	33.88	34.08	33.49	33.70	28.90	qfq	52,396,280	1,765,822,362	-0.91%
2024-06-20	34.16	34.23	33.90	34.01	29.17	qfq	39,246,667	1,336,247,232	-0.41%
2024-06-19	33.71	34.40	33.66	34.15	29.29	qfq	58,593,722	1,997,678,159	1.31%
2024-06-18	33.86	34.30	33.62	33.71	28.91	qfq	45,367,539	1,538,144,777	-0.06%
2024-06-17	33.60	33.80	33.39	33.73	28.93	qfq	45,768,248	1,539,063,152	-0.24%
2024-06-14	32.82	34.02	32.82	33.81	29.00	qfq	99,167,429	3,324,856,785	3.02%
2024-06-13	33.20	33.22	32.72	32.82	28.15	qfq	55,018,421	1,808,251,998	-0.82%
2024-06-12	33.35	33.36	32.95	33.09	28.38	qfq	51,138,059	1,693,037,688	-0.81%
2024-06-11	33.78	33.97	33.12	33.36	28.61	qfq	69,044,831	2,309,722,313	-1.85%
2024-06-07	34.05	34.25	33.65	33.99	29.15	qfq	67,826,559	2,298,090,330	-0.03%
2024-06-06	34.09	34.20	33.78	34.00	29.16	qfq	67,724,066	2,302,856,624	0.03%
2024-06-05	34.68	34.70	33.89	33.99	29.15	qfq	69,104,122	2,359,792,656	-1.59%
2024-06-04	34.15	34.68	34.10	34.54	29.62	qfq	53,378,842	1,840,296,169	1.14%
2024-06-03	34.22	34.38	33.92	34.15	29.29	qfq	60,811,135	2,071,791,245	-0.38%
2024-05-31	34.53	34.60	34.28	34.28	29.40	qfq	50,893,248	1,752,657,846	-0.17%
2024-05-30	34.45	34.90	34.18	34.34	29.45	qfq	55,924,484	1,928,489,154	-0.67%
2024-05-29	34.75	35.06	34.46	34.57	29.65	qfq	49,104,118	1,703,567,318	-0.75%
2024-05-28	35.10	35.33	34.72	34.83	29.87	qfq	47,619,058	1,660,811,058	-0.88%
2024-05-27	34.85	35.21	34.75	35.14	30.14	qfq	57,093,814	1,997,775,669	1.15%
2024-05-24	35.30	35.48	34.66	34.74	29.80	qfq	87,044,000	3,051,224,758	-2.14%
2024-05-23	35.90	36.01	35.32	35.50	30.45	qfq	92,458,495	3,284,073,837	-1.55%
2024-05-22	36.22	36.38	35.76	36.06	30.93	qfq	66,447,739	2,398,900,244	-0.50%
2024-05-21	36.36	36.52	36.13	36.24	31.08	qfq	44,599,944	1,620,630,880	-0.38%
2024-05-20	36.85	37.00	36.09	36.38	31.20	qfq	91,425,000	3,337,501,051	-1.28%
2024-05-17	36.30	36.90	36.06	36.85	31.60	qfq	91,687,944	3,342,837,158	1.66%
2024-05-16	35.08	36.45	35.00	36.25	31.09	qfq	129,147,553	4,659,047,071	3.42%
2024-05-15	35.33	35.44	34.69	35.05	30.06	qfq	67,494,406	2,361,226,415	-0.82%
2024-05-14	35.89	36.13	35.20	35.34	30.31	qfq	68,777,884	2,440,460,309	-1.59%
2024-05-13	35.44	36.07	35.33	35.91	30.80	qfq	74,780,026	2,674,602,938	0.81%
2024-05-10	34.84	35.85	34.80	35.62	30.55	qfq	94,036,570	3,331,360,840	2.24%
2024-05-09	34.60	34.93	34.60	34.84	29.88	qfq	51,239,131	1,782,846,432	0.78%
2024-05-08	34.82	34.96	34.55	34.57	29.65	qfq	41,286,158	1,434,042,865	-0.86%
2024-05-07	34.88	34.95	34.63	34.87	29.91	qfq	47,384,857	1,649,813,221	-0.03%
2024-05-06	35.10	35.36	34.72	34.88	29.92	qfq	100,070,494	3,501,168,456	1.66%
2024-04-30	34.40	34.58	34.05	34.31	29.43	qfq	86,804,180	2,982,962,844	-1.63%
2024-04-29	34.40	35.16	34.20	34.88	29.92	qfq	81,806,412	2,854,804,596	1.16%
2024-04-26	34.40	34.87	34.22	34.48	29.57	qfq	95,489,883	3,292,052,902	0.23%
2024-04-25	33.44	34.40	33.38	34.40	29.50	qfq	91,948,180	3,136,628,386	2.81%
2024-04-24	33.38	33.55	33.10	33.46	28.70	qfq	44,338,353	1,480,785,929	0.24%
2024-04-23	33.30	33.82	33.23	33.38	28.63	qfq	51,245,244	1,717,681,682	0.12%
2024-04-22	33.78	34.19	33.05	33.34	28.59	qfq	60,753,507	2,034,006,573	-0.83%
2024-04-19	33.56	33.84	33.42	33.62	28.83	qfq	54,038,350	1,818,443,521	-0.09%
2024-04-18	33.26	34.10	33.19	33.65	28.86	qfq	100,657,401	3,393,695,785	1.05%
2024-04-17	32.69	33.49	32.47	33.30	28.56	qfq	94,821,196	3,131,202,074	1.68%
2024-04-16	32.71	32.97	32.45	32.75	28.09	qfq	74,155,610	2,429,469,045	-0.24%
2024-04-15	32.10	33.00	32.09	32.83	28.16	qfq	76,464,473	2,503,221,029	2.21%
2024-04-12	32.28	32.47	32.06	32.12	27.55	qfq	47,820,414	1,540,845,216	-0.56%
2024-04-11	32.31	32.42	32.13	32.30	27.70	qfq	44,374,773	1,432,073,801	-0.58%
2024-04-10	32.19	32.68	32.19	32.49	27.87	qfq	50,401,372	1,638,691,786	0.56%
2024-04-09	32.50	32.63	32.31	32.31	27.71	qfq	38,477,207	1,248,965,235	-0.28%
2024-04-08	32.24	32.56	32.03	32.40	27.79	qfq	47,729,123	1,544,564,957	0.53%
2024-04-03	32.54	32.63	32.23	32.23	27.64	qfq	49,808,163	1,612,691,616	-0.98%
2024-04-02	32.70	32.92	32.44	32.55	27.92	qfq	53,661,899	1,753,251,097	-0.28%
2024-04-01	32.18	32.85	32.18	32.64	27.99	qfq	57,015,232	1,861,582,316	1.37%
2024-03-29	32.10	32.64	32.07	32.20	27.62	qfq	51,400,131	1,663,236,764	0.06%
2024-03-28	32.34	32.50	32.07	32.18	27.60	qfq	69,474,492	2,242,513,222	-0.37%
2024-03-27	32.29	32.65	32.21	32.30	27.70	qfq	78,208,488	2,539,984,050	-0.31%
2024-03-26	31.80	32.66	31.73	32.40	27.79	qfq	124,430,791	4,014,510,510	3.35%
2024-03-25	31.11	31.51	30.92	31.35	26.89	qfq	48,375,902	1,514,858,505	0.48%
2024-03-22	31.53	31.55	30.90	31.20	26.76	qfq	55,287,852	1,722,145,156	-1.11%
2024-03-21	31.17	31.76	31.05	31.55	27.06	qfq	64,676,108	2,040,298,376	1.19%
2024-03-20	30.80	31.20	30.66	31.18	26.74	qfq	49,827,225	1,544,956,631	1.23%
2024-03-19	31.10	31.11	30.73	30.80	26.42	qfq	54,702,530	1,688,506,946	-1.06%
2024-03-18	31.15	31.34	31.00	31.13	26.70	qfq	46,189,770	1,436,837,360	-0.16%
2024-03-15	31.24	31.42	31.00	31.18	26.74	qfq	52,078,063	1,621,589,213	-0.22%
2024-03-14	31.46	31.72	31.16	31.25	26.80	qfq	50,817,498	1,595,073,269	-0.86%
2024-03-13	31.96	31.99	31.43	31.52	27.03	qfq	46,938,714	1,482,651,384	-1.35%
2024-03-12	31.42	32.15	31.28	31.95	27.40	qfq	76,925,375	2,447,163,517	1.49%
2024-03-11	31.55	31.75	31.20	31.48	27.00	qfq	73,853,794	2,318,402,185	-0.60%
2024-03-08	31.89	32.01	31.55	31.67	27.16	qfq	44,107,117	1,399,732,269	-1.03%
2024-03-07	31.87	32.13	31.78	32.00	27.45	qfq	51,949,197	1,659,111,449	0.41%
2024-03-06	32.14	32.26	31.87	31.87	27.33	qfq	51,610,177	1,655,425,115	-0.96%
2024-03-05	31.42	32.21	31.31	32.18	27.60	qfq	89,402,867	2,850,224,114	2.09%
2024-03-04	31.76	31.87	31.47	31.52	27.03	qfq	59,135,015	1,868,022,544	-1.31%
2024-03-01	31.92	32.08	31.75	31.94	27.39	qfq	42,717,392	1,361,853,701	-0.31%
2024-02-29	31.89	32.20	31.85	32.04	27.48	qfq	49,892,829	1,595,634,178	0.06%
2024-02-28	32.29	32.29	31.60	32.02	27.46	qfq	68,370,752	2,186,677,932	-0.50%
2024-02-27	32.24	32.40	31.99	32.18	27.60	qfq	54,349,154	1,746,108,592	-0.22%
2024-02-26	32.86	33.06	32.08	32.25	27.66	qfq	66,639,018	2,163,023,087	-2.12%
2024-02-23	32.81	33.40	32.62	32.95	28.26	qfq	63,984,872	2,118,316,307	0.46%
2024-02-22	32.81	32.95	32.39	32.80	28.13	qfq	75,276,038	2,461,009,465	-0.61%
2024-02-21	31.40	33.39	31.35	33.00	28.30	qfq	152,865,612	5,003,152,628	5.10%
2024-02-20	31.62	31.62	31.29	31.40	26.93	qfq	60,640,469	1,907,541,533	-0.70%
2024-02-19	31.99	31.99	31.41	31.62	27.12	qfq	87,549,010	2,770,406,837	0.70%
2024-02-08	31.31	31.45	31.02	31.40	26.93	qfq	87,300,436	2,728,137,528	0.29%
2024-02-07	31.42	31.48	30.81	31.31	26.85	qfq	111,051,058	3,458,135,329	-0.06%
2024-02-06	30.71	31.35	30.60	31.33	26.87	qfq	106,215,843	3,296,036,540	2.02%
2024-02-05	30.23	30.95	30.06	30.71	26.34	qfq	106,397,881	3,246,673,368	1.59%
2024-02-02	30.45	30.66	29.64	30.23	25.93	qfq	98,729,165	2,986,530,108	-0.62%
2024-02-01	30.67	30.84	30.20	30.42	26.09	qfq	85,970,009	2,621,519,218	-0.94%
2024-01-31	30.92	31.19	30.59	30.71	26.34	qfq	80,894,928	2,494,516,011	-0.94%
2024-01-30	31.20	31.50	30.78	31.00	26.59	qfq	74,399,913	2,316,762,500	-1.12%
2024-01-29	31.20	31.60	31.17	31.35	26.89	qfq	83,882,433	2,632,393,040	0.74%
2024-01-26	30.92	31.35	30.66	31.12	26.69	qfq	100,991,578	3,132,788,305	0.71%
2024-01-25	30.31	31.00	30.18	30.90	26.50	qfq	123,450,922	3,791,899,866	2.69%
2024-01-24	30.15	30.29	29.38	30.09	25.81	qfq	97,489,239	2,904,947,629	0.33%
2024-01-23	30.01	30.35	29.80	29.99	25.72	qfq	88,605,552	2,661,547,376	-0.86%
2024-01-22	29.76	30.50	29.70	30.25	25.94	qfq	154,970,267	4,691,297,100	1.75%
2024-01-19	29.37	29.90	29.14	29.73	25.50	qfq	96,861,623	2,865,398,412	0.51%
2024-01-18	28.94	29.68	28.60	29.58	25.37	qfq	129,512,645	3,762,050,846	1.34%
2024-01-17	29.12	29.58	29.03	29.19	25.04	qfq	130,860,146	3,843,478,823	0.21%
2024-01-16	28.63	29.13	28.60	29.13	24.98	qfq	85,344,024	2,469,511,282	1.25%
2024-01-15	28.50	28.94	28.37	28.77	24.68	qfq	48,245,229	1,383,953,760	0.81%
2024-01-12	28.26	28.78	28.26	28.54	24.48	qfq	57,783,201	1,652,242,626	0.56%
2024-01-11	28.00	28.57	27.85	28.38	24.34	qfq	73,531,826	2,082,611,272	1.18%
2024-01-10	28.02	28.35	28.02	28.05	24.06	qfq	45,364,048	1,277,638,873	-0.43%
2024-01-09	28.12	28.28	27.90	28.17	24.16	qfq	55,866,306	1,569,684,230	0.14%
2024-01-08	28.17	28.59	27.95	28.13	24.13	qfq	81,682,070	2,305,065,736	-0.57%
2024-01-05	27.75	28.78	27.62	28.29	24.26	qfq	119,063,315	3,376,466,447	1.73%
2024-01-04	27.76	27.83	27.36	27.81	23.85	qfq	63,710,249	1,759,101,593	0.14%
2024-01-03	27.58	27.84	27.52	27.77	23.82	qfq	43,395,588	1,200,383,624	0.69%
2024-01-02	27.95	27.96	27.56	27.58	23.65	qfq	54,219,480	1,500,865,548	-0.86%
2023-12-29	27.90	28.05	27.77	27.82	23.86	qfq	65,577,345	1,827,818,811	-0.61%
2023-12-28	27.25	28.13	27.25	27.99	24.01	qfq	106,106,285	2,953,200,858	2.53%
2023-12-27	27.33	27.37	27.05	27.30	23.41	qfq	41,063,687	1,117,439,216	0.11%
2023-12-26	27.49	27.49	27.16	27.27	23.39	qfq	36,525,708	997,177,589	-0.94%
2023-12-25	27.60	27.72	27.42	27.53	23.61	qfq	41,903,386	1,154,001,375	-0.29%
2023-12-22	27.78	27.85	27.41	27.61	23.68	qfq	62,364,372	1,721,377,205	-0.36%
2023-12-21	26.98	27.75	26.92	27.71	23.77	qfq	75,910,481	2,082,187,758	2.40%
2023-12-20	27.31	27.41	27.06	27.06	23.21	qfq	53,112,808	1,446,520,286	-0.84%
2023-12-19	27.20	27.35	27.02	27.29	23.41	qfq	37,657,373	1,024,185,206	0.04%
2023-12-18	27.00	27.38	26.90	27.28	23.40	qfq	47,716,425	1,299,068,335	0.18%
2023-12-15	27.47	28.05	27.20	27.23	23.35	qfq	98,068,659	2,697,705,037	0.74%
2023-12-14	27.44	27.64	27.03	27.03	23.18	qfq	44,526,808	1,214,879,008	-0.70%
2023-12-13	27.92	27.92	27.20	27.22	23.35	qfq	67,123,932	1,844,591,027	-2.96%
2023-12-12	27.70	28.07	27.61	28.05	24.06	qfq	50,420,111	1,409,339,298	1.04%
2023-12-11	27.25	27.85	26.90	27.76	23.81	qfq	75,808,597	2,067,921,108	0.95%
2023-12-08	27.70	27.95	27.50	27.50	23.59	qfq	53,349,765	1,479,206,064	-1.11%
2023-12-07	27.77	27.94	27.29	27.81	23.85	qfq	59,496,698	1,643,064,047	0.18%
2023-12-06	27.56	27.96	27.45	27.76	23.81	qfq	61,125,926	1,697,947,805	0.91%
2023-12-05	28.06	28.07	27.50	27.51	23.59	qfq	61,890,167	1,717,656,519	-2.03%
2023-12-04	28.27	28.46	28.02	28.08	24.08	qfq	55,787,830	1,569,603,288	-0.64%
2023-12-01	28.72	28.74	28.07	28.26	24.24	qfq	88,273,644	2,496,795,770	-1.84%
2023-11-30	28.80	28.98	28.60	28.79	24.69	qfq	55,156,006	1,585,194,742	-0.03%
2023-11-29	29.20	29.24	28.68	28.80	24.70	qfq	62,063,752	1,789,462,813	-1.23%
2023-11-28	29.41	29.49	29.04	29.16	25.01	qfq	47,516,511	1,389,229,278	-0.82%
2023-11-27	30.00	30.03	29.29	29.40	25.22	qfq	58,101,958	1,714,186,982	-2.00%
2023-11-24	30.06	30.10	29.93	30.00	25.73	qfq	29,116,276	873,539,196	-0.46%
2023-11-23	30.02	30.21	29.95	30.14	25.85	qfq	29,979,383	900,540,283	-0.07%
2023-11-22	30.30	30.41	30.15	30.16	25.87	qfq	27,370,542	828,342,908	-0.89%
2023-11-21	30.75	30.87	30.37	30.43	26.10	qfq	48,854,470	1,497,630,759	-0.49%
2023-11-20	30.34	30.59	30.14	30.58	26.23	qfq	36,922,708	1,123,420,442	0.82%
2023-11-17	30.46	30.52	30.10	30.33	26.01	qfq	43,245,282	1,308,022,703	-0.69%
2023-11-16	30.67	30.77	30.37	30.54	26.19	qfq	31,571,993	965,161,754	-0.33%
2023-11-15	30.45	30.77	30.39	30.64	26.28	qfq	60,193,960	1,842,095,992	1.46%
2023-11-14	29.87	30.20	29.86	30.20	25.90	qfq	44,834,267	1,347,710,790	1.27%
2023-11-13	30.17	30.27	29.61	29.82	25.58	qfq	63,424,273	1,891,693,842	-1.13%
2023-11-10	30.50	30.56	30.10	30.16	25.87	qfq	51,696,462	1,561,581,974	-1.63%
2023-11-09	30.55	30.78	30.52	30.66	26.30	qfq	32,764,958	1,003,833,045	0.20%
2023-11-08	30.74	30.78	30.50	30.60	26.24	qfq	44,518,298	1,363,161,957	-0.65%
2023-11-07	31.14	31.14	30.65	30.80	26.42	qfq	51,624,067	1,589,834,114	-1.09%
2023-11-06	31.15	31.35	30.96	31.14	26.71	qfq	51,982,385	1,617,714,882	0.48%
2023-11-03	30.68	31.04	30.60	30.99	26.58	qfq	43,956,879	1,357,177,293	1.01%
2023-11-02	30.60	30.81	30.51	30.68	26.31	qfq	36,466,771	1,118,895,486	0.76%
2023-11-01	30.80	30.88	30.43	30.45	26.12	qfq	52,989,707	1,617,976,148	-1.01%
2023-10-31	30.74	30.99	30.61	30.76	26.38	qfq	52,801,599	1,624,462,290	-0.45%
2023-10-30	31.01	31.13	30.55	30.90	26.50	qfq	83,850,056	2,582,604,676	-2.00%
2023-10-27	31.45	31.65	31.15	31.53	27.04	qfq	39,145,276	1,231,933,968	0.10%
2023-10-26	31.36	31.75	31.26	31.50	27.02	qfq	28,702,985	904,374,422	0.25%
2023-10-25	31.60	31.75	31.20	31.42	26.95	qfq	37,569,332	1,179,249,724	0.38%
2023-10-24	31.38	31.41	31.04	31.30	26.84	qfq	36,552,663	1,142,319,006	0.22%
2023-10-23	31.59	31.65	31.00	31.23	26.78	qfq	39,380,184	1,232,365,016	-1.33%
2023-10-20	31.49	31.81	31.40	31.65	27.15	qfq	37,258,937	1,178,535,483	0.25%
2023-10-19	32.40	32.40	31.52	31.57	27.08	qfq	60,429,338	1,922,080,369	-2.83%
2023-10-18	32.49	32.64	32.41	32.49	27.87	qfq	24,931,667	810,933,178	-0.09%
2023-10-17	32.39	32.60	32.22	32.52	27.89	qfq	28,622,914	928,757,316	0.65%
2023-10-16	32.58	32.66	32.24	32.31	27.71	qfq	28,677,414	928,068,013	-0.92%
2023-10-13	32.78	32.88	32.51	32.61	27.97	qfq	41,037,187	1,341,527,525	-1.39%
2023-10-12	32.99	33.33	32.78	33.07	28.36	qfq	61,745,963	2,041,713,576	1.91%
2023-10-11	32.84	32.85	32.40	32.45	27.83	qfq	37,609,124	1,226,529,938	-0.43%
2023-10-10	33.12	33.13	32.59	32.59	27.95	qfq	34,263,698	1,123,856,356	0.03%
2023-10-09	32.70	32.70	32.38	32.58	27.94	qfq	36,134,267	1,176,010,754	-1.18%
2023-09-28	33.02	33.14	32.75	32.97	28.28	qfq	38,856,469	1,280,959,169	0.46%
2023-09-27	32.90	33.09	32.75	32.82	28.15	qfq	35,246,679	1,159,673,830	0.06%
2023-09-26	32.93	33.08	32.75	32.80	28.13	qfq	32,202,356	1,058,673,650	-0.61%
2023-09-25	33.28	33.28	32.90	33.00	28.30	qfq	45,651,541	1,506,238,619	-1.02%
2023-09-22	32.59	33.37	32.32	33.34	28.59	qfq	71,283,316	2,349,131,841	3.00%
2023-09-21	32.75	32.81	32.37	32.37	27.76	qfq	39,031,854	1,270,724,458	-1.10%
2023-09-20	32.86	32.86	32.63	32.73	28.07	qfq	30,931,758	1,012,842,173	-0.70%
2023-09-19	33.00	33.00	32.72	32.96	28.27	qfq	38,465,270	1,263,587,161	-0.18%
2023-09-18	32.87	33.05	32.70	33.02	28.32	qfq	36,040,192	1,186,454,306	0.18%
2023-09-15	33.30	33.42	32.80	32.96	28.27	qfq	43,960,215	1,453,249,853	-0.33%
2023-09-14	32.95	33.19	32.85	33.07	28.36	qfq	43,734,390	1,443,840,329	0.98%
2023-09-13	32.95	33.08	32.66	32.75	28.09	qfq	29,891,534	980,129,608	-0.40%
2023-09-12	32.90	33.05	32.82	32.88	28.20	qfq	27,759,078	914,017,922	-0.09%
2023-09-11	33.13	33.29	32.91	32.91	28.23	qfq	63,287,369	2,091,952,941	-0.78%
2023-09-08	33.00	33.26	32.95	33.17	28.45	qfq	29,850,098	989,879,153	0.09%
2023-09-07	33.31	33.31	33.01	33.14	28.42	qfq	35,870,198	1,188,879,205	-0.66%
2023-09-06	33.10	33.46	32.77	33.36	28.61	qfq	54,674,047	1,812,037,299	0.76%
2023-09-05	33.30	33.44	32.97	33.11	28.40	qfq	44,732,261	1,483,496,734	-1.25%
2023-09-04	32.58	33.61	32.47	33.53	28.76	qfq	110,429,932	3,671,655,441	3.90%
2023-09-01	31.95	32.63	31.88	32.27	27.68	qfq	69,752,619	2,250,478,414	2.28%
2023-08-31	31.80	32.08	31.49	31.55	27.06	qfq	50,322,017	1,595,044,491	-0.35%
2023-08-30	32.19	32.19	31.55	31.66	27.15	qfq	63,980,158	2,031,430,069	-1.19%
2023-08-29	32.26	32.44	31.77	32.04	27.48	qfq	72,116,998	2,310,485,794	-0.68%
2023-08-28	33.30	33.93	32.03	32.26	27.67	qfq	140,509,367	4,608,776,006	2.22%
2023-08-25	31.00	31.85	30.90	31.56	27.07	qfq	64,747,134	2,028,793,535	1.61%
2023-08-24	31.00	31.15	30.80	31.06	26.64	qfq	41,225,614	1,277,299,345	0.68%
2023-08-23	31.20	31.44	30.85	30.85	26.46	qfq	56,074,358	1,743,312,676	-1.50%
2023-08-22	31.21	31.47	31.00	31.32	26.86	qfq	60,107,044	1,877,097,295	0.61%
2023-08-21	31.81	31.84	31.13	31.13	26.70	qfq	80,957,531	2,537,398,399	-2.35%
2023-08-18	31.75	32.63	31.75	31.88	27.34	qfq	67,459,467	2,169,641,216	0.28%
2023-08-17	31.78	31.87	31.49	31.79	27.27	qfq	64,607,569	2,043,578,651	-0.56%
2023-08-16	32.15	32.25	31.88	31.97	27.42	qfq	58,015,181	1,857,011,416	-1.21%
2023-08-15	32.46	32.64	32.15	32.36	27.75	qfq	58,295,914	1,887,265,044	-0.31%
2023-08-14	32.80	32.83	32.25	32.46	27.84	qfq	66,707,291	2,167,337,311	-2.08%
2023-08-11	34.16	34.47	33.15	33.15	28.43	qfq	60,624,004	2,032,299,867	-2.90%
2023-08-10	33.90	34.25	33.80	34.14	29.28	qfq	28,772,469	978,706,457	0.35%
2023-08-09	34.02	34.31	33.95	34.02	29.18	qfq	38,683,250	1,318,960,193	-0.38%
2023-08-08	34.33	34.65	33.81	34.15	29.29	qfq	50,228,255	1,715,919,700	-1.01%
2023-08-07	34.75	34.78	34.28	34.50	29.59	qfq	34,467,192	1,187,405,635	-1.09%
2023-08-04	35.08	35.50	34.72	34.88	29.92	qfq	81,264,248	2,854,335,236	0.58%
2023-08-03	34.02	34.78	33.87	34.68	29.74	qfq	50,929,381	1,750,414,829	1.91%
2023-08-02	34.16	34.82	33.77	34.03	29.19	qfq	91,535,761	3,124,298,660	-2.74%
2023-08-01	35.53	35.58	34.77	34.99	30.01	qfq	66,009,585	2,316,910,863	-1.60%
2023-07-31	35.52	36.04	35.01	35.56	30.50	qfq	116,275,605	4,127,807,307	1.31%
2023-07-28	33.49	35.29	33.41	35.10	30.10	qfq	125,628,759	4,358,344,107	4.28%
2023-07-27	33.50	33.82	33.20	33.66	28.87	qfq	54,848,896	1,845,231,370	0.93%
2023-07-26	33.27	33.73	33.07	33.35	28.60	qfq	50,175,140	1,673,625,171	0.24%
2023-07-25	32.00	33.35	32.00	33.27	28.53	qfq	126,162,096	4,159,900,848	5.79%
2023-07-24	31.46	31.73	31.40	31.45	26.97	qfq	23,912,203	753,332,483	-1.10%
2023-07-21	31.80	31.98	31.61	31.80	27.27	qfq	31,566,900	1,004,431,833	0.35%
2023-07-20	31.77	32.10	31.60	31.69	27.18	qfq	27,239,443	867,690,876	0.35%
2023-07-19	31.29	31.64	31.26	31.58	27.09	qfq	24,029,564	755,090,293	0.38%
2023-07-18	31.65	31.77	31.39	31.46	26.98	qfq	31,638,946	996,591,508	-0.60%
2023-07-17	31.77	31.78	31.43	31.65	27.15	qfq	26,200,279	827,190,406	-0.88%