SECURITY DETAIL · RAW DATA

中直股份600038.SH

ASSECNYSTOCK

最近收盘价25.242026-07-17

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）7,419,412

成交额（元）188,679,193

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 3 条

复权因子 728 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
2026-05-28	2026-06-04	cash_dividend	0.239	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-20	2025-05-28	cash_dividend	0.204	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-19	2024-04-25	cash_dividend	0.2	—	—	—	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	25.22	25.88	25.10	25.24	25.24	qfq	7,419,412	188,679,193	-0.47%
2026-07-16	25.22	25.61	25.10	25.36	25.36	qfq	5,589,420	141,934,602	0.44%
2026-07-15	24.51	25.30	24.50	25.25	25.25	qfq	6,069,242	152,309,208	2.60%
2026-07-14	24.57	24.66	24.34	24.61	24.61	qfq	5,135,525	125,882,449	0.04%
2026-07-13	25.41	25.49	24.51	24.60	24.60	qfq	7,491,125	185,166,100	-3.19%
2026-07-10	24.96	26.19	24.55	25.41	25.41	qfq	9,158,111	233,536,683	1.64%
2026-07-09	24.99	25.09	24.56	25.00	25.00	qfq	5,370,829	133,001,494	0.00%
2026-07-08	25.16	25.31	24.87	25.00	25.00	qfq	4,412,694	110,617,425	-0.68%
2026-07-07	25.90	26.08	25.16	25.17	25.17	qfq	4,697,588	119,663,899	-2.93%
2026-07-06	26.21	26.51	25.87	25.93	25.93	qfq	5,014,797	130,690,627	-1.07%
2026-07-03	25.45	26.30	25.45	26.21	26.21	qfq	7,286,984	189,556,841	3.23%
2026-07-02	25.41	25.77	25.34	25.39	25.39	qfq	5,290,200	135,128,394	-0.63%
2026-07-01	25.30	25.89	25.22	25.55	25.55	qfq	6,408,334	163,472,069	1.03%
2026-06-30	24.90	25.33	24.88	25.29	25.29	qfq	6,009,475	151,110,147	1.12%
2026-06-29	24.88	25.22	24.36	25.01	25.01	qfq	6,662,810	165,413,757	0.44%
2026-06-26	25.48	25.48	24.77	24.90	24.90	qfq	7,367,464	184,922,637	-2.66%
2026-06-25	25.59	25.89	25.29	25.58	25.58	qfq	6,682,805	170,926,597	-0.66%
2026-06-24	26.35	26.35	25.58	25.75	25.75	qfq	7,269,940	188,096,028	-2.13%
2026-06-23	26.72	27.06	26.28	26.31	26.31	qfq	6,296,386	168,070,928	-2.19%
2026-06-22	26.78	26.98	26.02	26.90	26.90	qfq	8,413,487	222,519,522	0.15%
2026-06-18	27.08	27.36	26.71	26.86	26.86	qfq	5,664,127	153,105,783	-1.07%
2026-06-17	27.56	27.68	27.03	27.15	27.15	qfq	6,444,023	175,460,148	-1.91%
2026-06-16	28.28	28.28	27.61	27.68	27.68	qfq	7,768,731	216,243,703	-2.16%
2026-06-15	28.24	28.44	27.90	28.29	28.29	qfq	9,867,235	277,982,401	-0.84%
2026-06-12	27.36	28.65	27.36	28.53	28.53	qfq	15,043,953	424,487,965	4.70%
2026-06-11	27.53	27.66	26.95	27.25	27.25	qfq	7,435,924	202,216,739	-1.62%
2026-06-10	27.00	28.20	26.85	27.70	27.70	qfq	10,443,272	288,414,682	2.59%
2026-06-09	26.90	27.13	26.62	27.00	27.00	qfq	5,778,637	155,654,428	0.63%
2026-06-08	26.70	27.28	26.46	26.83	26.83	qfq	7,783,289	209,065,937	-0.48%
2026-06-05	26.76	27.34	26.56	26.96	26.96	qfq	6,907,746	186,649,720	1.09%
2026-06-04	26.80	26.88	26.43	26.67	26.67	qfq	5,403,397	143,584,182	-1.51%
2026-06-03	27.58	27.70	26.95	27.08	26.84	qfq	9,176,023	249,927,041	-2.38%
2026-06-02	27.63	27.88	27.39	27.74	27.50	qfq	6,916,484	190,933,979	0.11%
2026-06-01	27.88	28.37	27.46	27.71	27.47	qfq	8,807,301	244,181,883	1.13%
2026-05-29	27.95	28.00	27.38	27.40	27.16	qfq	8,611,500	238,224,384	-1.58%
2026-05-28	27.90	28.28	27.69	27.84	27.59	qfq	5,988,693	167,639,441	-0.43%
2026-05-27	28.38	28.79	27.89	27.96	27.71	qfq	8,305,314	234,872,544	-0.75%
2026-05-26	28.14	28.17	27.80	28.17	27.92	qfq	5,493,051	153,511,248	0.11%
2026-05-25	27.96	28.30	27.90	28.14	27.89	qfq	6,097,775	171,258,109	0.21%
2026-05-22	28.79	28.82	27.78	28.08	27.83	qfq	11,302,207	317,470,401	-2.09%
2026-05-21	29.15	29.49	28.60	28.68	28.43	qfq	8,065,097	235,349,799	-1.41%
2026-05-20	29.87	29.87	28.94	29.09	28.83	qfq	8,649,130	252,746,968	-2.61%
2026-05-19	29.74	29.99	29.50	29.87	29.61	qfq	6,903,719	205,198,499	0.07%
2026-05-18	30.05	30.27	29.76	29.85	29.59	qfq	6,083,460	182,472,222	-1.16%
2026-05-15	30.56	30.67	30.07	30.20	29.93	qfq	6,758,474	204,634,614	-1.15%
2026-05-14	31.25	31.31	30.46	30.55	30.28	qfq	8,695,841	267,251,234	-2.21%
2026-05-13	31.27	31.39	30.98	31.24	30.96	qfq	5,805,057	180,947,918	-0.19%
2026-05-12	31.57	31.62	31.03	31.30	31.02	qfq	7,323,903	228,925,221	-0.82%
2026-05-11	31.57	31.88	31.36	31.56	31.28	qfq	9,516,950	300,643,105	0.25%
2026-05-08	30.98	31.53	30.84	31.48	31.20	qfq	12,041,373	376,476,535	1.42%
2026-05-07	31.35	31.40	30.73	31.04	30.77	qfq	9,933,658	307,808,661	-0.80%
2026-05-06	31.18	31.47	31.13	31.29	31.01	qfq	8,495,050	266,025,902	0.26%
2026-04-30	31.61	31.77	31.19	31.21	30.93	qfq	8,637,130	271,913,237	-1.58%
2026-04-29	31.68	31.80	31.59	31.71	31.43	qfq	6,901,338	218,593,423	0.09%
2026-04-28	32.60	32.60	31.58	31.68	31.40	qfq	13,559,444	434,562,112	-4.69%
2026-04-27	33.20	33.30	32.86	33.24	32.95	qfq	4,308,692	142,444,318	-0.03%
2026-04-24	33.70	33.72	33.20	33.25	32.96	qfq	4,991,700	166,475,945	-1.36%
2026-04-23	33.75	34.14	33.62	33.71	33.41	qfq	5,672,230	192,174,924	-0.21%
2026-04-22	33.80	33.82	33.57	33.78	33.48	qfq	4,491,630	151,476,045	-0.27%
2026-04-21	34.21	34.27	33.81	33.87	33.57	qfq	4,567,841	155,084,842	-0.96%
2026-04-20	34.08	34.33	34.02	34.20	33.90	qfq	5,251,301	179,536,123	0.41%
2026-04-17	34.13	34.16	33.78	34.06	33.76	qfq	4,345,593	147,512,047	-0.18%
2026-04-16	34.08	34.35	33.95	34.12	33.82	qfq	4,743,702	161,736,865	0.03%
2026-04-15	34.18	34.54	34.08	34.11	33.81	qfq	5,327,651	182,583,277	-0.03%
2026-04-14	33.86	34.12	33.75	34.12	33.82	qfq	5,386,810	182,752,140	1.10%
2026-04-13	33.48	33.85	33.35	33.75	33.45	qfq	4,690,433	157,686,107	0.24%
2026-04-10	33.54	33.87	33.53	33.67	33.37	qfq	5,027,812	169,688,188	0.69%
2026-04-09	33.85	33.85	33.40	33.44	33.14	qfq	5,684,876	191,017,686	-1.91%
2026-04-08	33.64	34.10	33.64	34.09	33.79	qfq	7,422,301	251,403,494	2.37%
2026-04-07	33.50	33.50	33.18	33.30	33.01	qfq	3,727,100	124,236,864	-0.42%
2026-04-03	33.65	33.68	33.33	33.44	33.14	qfq	3,922,300	131,302,209	-0.51%
2026-04-02	33.74	33.96	33.50	33.61	33.31	qfq	5,326,400	179,263,823	-0.68%
2026-04-01	34.05	34.22	33.58	33.84	33.54	qfq	7,717,412	260,738,582	0.24%
2026-03-31	34.02	34.43	33.61	33.76	33.46	qfq	8,065,672	274,351,677	-1.32%
2026-03-30	33.36	34.54	33.28	34.21	33.91	qfq	10,355,129	352,788,524	2.55%
2026-03-27	32.83	33.47	32.81	33.36	33.07	qfq	3,814,700	126,819,732	0.39%
2026-03-26	33.45	33.58	32.94	33.23	32.94	qfq	5,580,140	185,476,422	-0.92%
2026-03-25	33.00	33.58	32.98	33.54	33.24	qfq	6,541,273	218,005,358	1.48%
2026-03-24	32.80	33.10	32.42	33.05	32.76	qfq	8,039,865	263,652,293	2.39%
2026-03-23	33.33	33.35	32.20	32.28	32.00	qfq	11,037,045	361,434,206	-4.27%
2026-03-20	34.44	34.52	33.66	33.72	33.42	qfq	10,068,023	341,944,210	-2.01%
2026-03-19	34.97	35.05	34.36	34.41	34.11	qfq	9,997,100	346,442,820	-2.36%
2026-03-18	35.21	35.33	34.90	35.24	34.93	qfq	7,310,782	256,376,634	0.00%
2026-03-17	35.66	35.77	35.20	35.24	34.93	qfq	7,106,054	251,980,027	-1.15%
2026-03-16	35.79	35.84	35.42	35.65	35.34	qfq	7,447,601	265,192,549	-0.31%
2026-03-13	36.22	36.28	35.68	35.76	35.44	qfq	8,484,576	304,778,665	-1.27%
2026-03-12	36.83	36.89	36.15	36.22	35.90	qfq	10,488,439	381,550,267	-1.66%
2026-03-11	37.47	37.47	36.76	36.83	36.50	qfq	9,331,519	344,641,419	-1.42%
2026-03-10	36.96	37.98	36.96	37.36	37.03	qfq	8,407,750	314,816,982	1.49%
2026-03-09	37.50	37.80	36.50	36.81	36.49	qfq	13,773,108	508,606,085	-2.64%
2026-03-06	37.07	38.44	36.88	37.81	37.48	qfq	14,602,351	552,934,250	2.05%
2026-03-05	37.51	37.83	36.86	37.05	36.72	qfq	9,852,823	366,986,356	-1.25%
2026-03-04	36.72	37.74	36.72	37.52	37.19	qfq	11,606,633	433,459,125	1.21%
2026-03-03	38.69	38.75	36.95	37.07	36.74	qfq	18,206,505	684,485,724	-4.80%
2026-03-02	39.17	39.30	38.40	38.94	38.60	qfq	16,523,533	642,114,724	0.49%
2026-02-27	38.89	39.08	38.38	38.75	38.41	qfq	10,037,646	388,836,419	-0.69%
2026-02-26	38.47	39.26	38.27	39.02	38.68	qfq	13,787,432	536,249,801	1.64%
2026-02-25	38.45	38.74	38.25	38.39	38.05	qfq	8,031,749	308,986,979	-0.39%
2026-02-24	37.99	38.75	37.98	38.54	38.20	qfq	13,678,247	525,806,726	1.50%
2026-02-13	37.44	38.37	37.41	37.97	37.63	qfq	11,572,191	439,355,846	1.04%
2026-02-12	37.39	37.80	37.13	37.58	37.25	qfq	6,011,733	225,560,983	-0.08%
2026-02-11	37.55	38.07	37.54	37.61	37.28	qfq	7,684,440	290,339,957	0.16%
2026-02-10	37.15	37.94	36.72	37.55	37.22	qfq	8,916,582	333,768,523	1.21%
2026-02-09	37.24	37.36	36.89	37.10	36.77	qfq	5,853,297	217,251,360	0.54%
2026-02-06	37.45	37.70	36.90	36.90	36.57	qfq	9,689,600	360,131,700	-2.10%
2026-02-05	37.88	38.33	37.56	37.69	37.36	qfq	7,841,527	296,424,323	-0.58%
2026-02-04	36.82	38.64	36.77	37.91	37.58	qfq	15,094,968	571,013,875	2.60%
2026-02-03	36.12	37.20	36.10	36.95	36.62	qfq	9,972,971	367,000,115	3.07%
2026-02-02	36.47	36.83	35.82	35.85	35.53	qfq	9,854,037	358,266,681	-2.05%
2026-01-30	37.54	37.83	36.30	36.60	36.28	qfq	11,110,407	408,408,419	-2.84%
2026-01-29	37.96	38.23	37.57	37.67	37.34	qfq	8,640,802	327,344,312	-1.00%
2026-01-28	38.50	38.66	37.89	38.05	37.71	qfq	9,161,449	349,340,633	-1.30%
2026-01-27	37.80	38.63	37.25	38.55	38.21	qfq	13,478,351	513,201,863	2.07%
2026-01-26	38.33	38.45	37.54	37.77	37.44	qfq	11,845,504	450,196,403	-1.51%
2026-01-23	38.70	38.73	38.21	38.35	38.01	qfq	11,622,720	446,161,519	-0.90%
2026-01-22	37.69	38.95	37.60	38.70	38.36	qfq	16,728,245	644,372,486	2.54%
2026-01-21	37.58	38.08	37.48	37.74	37.41	qfq	10,031,392	378,829,423	0.13%
2026-01-20	37.64	38.97	37.40	37.69	37.36	qfq	15,069,608	573,946,040	-0.42%
2026-01-19	36.64	38.15	36.38	37.85	37.52	qfq	19,381,635	726,663,905	3.25%
2026-01-16	37.23	37.30	36.55	36.66	36.34	qfq	10,884,114	400,229,002	-1.45%
2026-01-15	36.96	37.40	36.78	37.20	36.87	qfq	10,920,001	406,018,853	0.19%
2026-01-14	37.59	37.99	36.88	37.13	36.80	qfq	21,005,259	788,908,197	-1.46%
2026-01-13	38.61	38.79	37.55	37.68	37.35	qfq	23,143,422	877,233,855	-3.51%
2026-01-12	38.88	39.16	38.33	39.05	38.71	qfq	27,570,259	1,072,207,267	2.33%
2026-01-09	38.22	38.88	37.81	38.16	37.82	qfq	26,354,373	1,009,979,587	0.08%
2026-01-08	36.70	38.21	36.67	38.13	37.79	qfq	26,090,944	984,148,602	3.53%
2026-01-07	37.06	37.17	36.62	36.83	36.50	qfq	12,045,502	444,283,401	-0.65%
2026-01-06	36.29	37.17	36.18	37.07	36.74	qfq	16,551,147	608,093,117	1.95%
2026-01-05	36.68	36.77	35.96	36.36	36.04	qfq	13,070,356	474,466,451	0.64%
2025-12-31	35.75	36.33	35.65	36.13	35.81	qfq	11,211,953	404,949,766	1.06%
2025-12-30	35.98	36.15	35.65	35.75	35.43	qfq	7,682,698	275,766,545	-0.56%
2025-12-29	35.60	36.08	35.48	35.95	35.63	qfq	8,119,272	291,152,441	0.87%
2025-12-26	35.79	35.85	35.41	35.64	35.33	qfq	8,262,102	294,472,574	-0.59%
2025-12-25	35.36	35.95	35.28	35.85	35.53	qfq	10,306,933	368,774,502	1.36%
2025-12-24	35.12	35.48	35.03	35.37	35.06	qfq	6,447,801	227,977,412	0.71%
2025-12-23	35.26	35.50	35.05	35.12	34.81	qfq	5,083,714	178,913,144	-0.40%
2025-12-22	35.55	35.58	35.22	35.26	34.95	qfq	6,471,905	229,093,009	-0.56%
2025-12-19	35.22	35.63	35.20	35.46	35.15	qfq	7,318,495	259,575,546	0.68%
2025-12-18	34.86	35.50	34.80	35.22	34.91	qfq	6,751,324	237,447,471	0.60%
2025-12-17	34.94	35.21	34.59	35.01	34.70	qfq	5,659,470	197,290,025	-0.37%
2025-12-16	35.30	35.31	34.43	35.14	34.83	qfq	8,470,750	295,016,274	0.11%
2025-12-15	34.81	35.41	34.76	35.10	34.79	qfq	7,514,542	264,473,422	0.63%
2025-12-12	34.63	34.99	34.55	34.88	34.57	qfq	5,254,187	183,023,686	0.78%
2025-12-11	34.96	35.17	34.61	34.61	34.30	qfq	4,534,073	158,023,724	-0.69%
2025-12-10	34.82	34.93	34.55	34.85	34.54	qfq	4,718,201	163,926,585	-0.09%
2025-12-09	35.20	35.29	34.85	34.88	34.57	qfq	7,116,100	249,132,505	-1.27%
2025-12-08	35.49	35.70	35.33	35.33	35.02	qfq	7,260,200	257,781,397	-0.06%
2025-12-05	35.15	35.38	34.91	35.35	35.04	qfq	4,892,264	171,954,760	0.48%
2025-12-04	35.11	35.25	35.03	35.18	34.87	qfq	3,721,144	130,798,099	0.17%
2025-12-03	35.10	35.30	34.98	35.12	34.81	qfq	4,596,860	161,512,348	0.03%
2025-12-02	35.45	35.45	35.10	35.11	34.80	qfq	4,894,458	172,219,866	-1.01%
2025-12-01	35.41	35.55	35.35	35.47	35.16	qfq	5,824,986	206,533,370	0.14%
2025-11-28	35.29	35.45	35.12	35.42	35.11	qfq	5,113,085	180,292,235	0.60%
2025-11-27	35.68	35.76	35.13	35.21	34.90	qfq	6,837,171	242,343,196	-1.23%
2025-11-26	36.25	36.25	35.60	35.65	35.34	qfq	10,087,931	361,465,754	-1.25%
2025-11-25	36.13	36.35	35.70	36.10	35.78	qfq	9,188,435	331,233,048	0.78%
2025-11-24	35.61	36.09	35.57	35.82	35.50	qfq	14,601,614	523,936,679	0.76%
2025-11-21	36.00	36.20	35.36	35.55	35.24	qfq	9,086,382	324,469,802	-1.69%
2025-11-20	36.35	36.40	36.10	36.16	35.84	qfq	5,381,800	194,893,649	-0.71%
2025-11-19	36.05	36.59	36.05	36.42	36.10	qfq	7,637,994	277,744,032	0.75%
2025-11-18	36.29	36.48	36.10	36.15	35.83	qfq	5,935,336	214,886,869	-1.04%
2025-11-17	36.93	37.21	36.47	36.53	36.21	qfq	9,727,236	357,679,898	0.22%
2025-11-14	35.90	37.28	35.85	36.45	36.13	qfq	12,770,169	468,503,341	1.33%
2025-11-13	35.92	36.08	35.89	35.97	35.65	qfq	4,386,650	157,802,857	0.11%
2025-11-12	36.21	36.28	35.76	35.93	35.61	qfq	5,889,520	212,129,246	-0.83%
2025-11-11	36.27	36.36	36.17	36.23	35.91	qfq	5,281,861	191,506,519	-0.08%
2025-11-10	36.15	36.34	35.88	36.26	35.94	qfq	6,684,790	241,228,609	0.81%
2025-11-07	36.00	36.16	35.94	35.97	35.65	qfq	5,570,596	200,613,470	-0.64%
2025-11-06	35.79	36.45	35.78	36.20	35.88	qfq	7,507,627	272,072,193	0.86%
2025-11-05	35.71	36.04	35.63	35.89	35.57	qfq	4,486,122	161,025,369	-0.19%
2025-11-04	36.00	36.41	35.83	35.96	35.64	qfq	5,301,400	191,393,314	-0.55%
2025-11-03	36.10	36.16	35.61	36.16	35.84	qfq	8,284,866	297,044,719	0.33%
2025-10-31	36.05	36.16	35.89	36.04	35.72	qfq	5,027,538	181,240,919	0.03%
2025-10-30	36.37	36.38	36.01	36.03	35.71	qfq	6,668,123	241,029,481	-0.96%
2025-10-29	36.23	36.39	36.09	36.38	36.06	qfq	5,786,400	209,798,903	-0.14%
2025-10-28	36.16	36.60	35.88	36.43	36.11	qfq	9,440,598	342,769,530	0.86%
2025-10-27	36.10	36.25	35.97	36.12	35.80	qfq	6,519,596	235,410,863	0.22%
2025-10-24	35.89	36.34	35.87	36.04	35.72	qfq	7,522,689	271,506,780	0.75%
2025-10-23	35.74	35.80	35.37	35.77	35.45	qfq	4,995,000	177,685,240	0.06%
2025-10-22	36.01	36.05	35.59	35.75	35.43	qfq	7,809,743	279,132,715	-0.91%
2025-10-21	35.95	36.20	35.93	36.08	35.76	qfq	7,969,906	287,118,638	-0.06%
2025-10-20	36.50	36.69	35.88	36.10	35.78	qfq	10,674,729	386,037,209	-0.69%
2025-10-17	36.61	37.50	36.27	36.35	36.03	qfq	13,930,969	513,287,531	-0.71%
2025-10-16	38.22	38.22	36.47	36.61	36.29	qfq	19,151,299	711,942,395	-3.66%
2025-10-15	37.29	38.10	36.86	38.00	37.66	qfq	18,274,849	688,251,603	0.93%
2025-10-14	36.50	38.14	36.15	37.65	37.32	qfq	26,744,110	999,799,054	3.55%
2025-10-13	36.31	36.45	35.71	36.36	36.04	qfq	8,924,245	322,918,559	0.14%
2025-10-10	36.10	36.43	36.08	36.31	35.99	qfq	7,987,421	289,829,306	0.39%
2025-10-09	36.24	36.24	35.82	36.17	35.85	qfq	9,300,025	335,469,032	-0.19%
2025-09-30	35.69	36.30	35.65	36.24	35.92	qfq	9,703,639	350,044,958	1.37%
2025-09-29	35.56	35.84	35.15	35.75	35.43	qfq	5,973,204	212,268,937	0.48%
2025-09-26	35.25	35.91	35.19	35.58	35.27	qfq	6,759,100	240,696,401	0.59%
2025-09-25	35.51	35.57	35.31	35.37	35.06	qfq	5,674,883	201,010,716	-0.81%
2025-09-24	35.08	35.67	35.02	35.66	35.35	qfq	7,131,777	252,578,076	1.16%
2025-09-23	35.93	35.97	34.93	35.25	34.94	qfq	11,628,582	409,512,654	-1.89%
2025-09-22	36.14	36.15	35.78	35.93	35.61	qfq	5,664,473	203,329,414	-0.42%
2025-09-19	35.76	36.24	35.76	36.08	35.76	qfq	7,495,075	269,947,153	0.84%
2025-09-18	36.00	36.25	35.66	35.78	35.46	qfq	10,522,600	378,392,779	-0.78%
2025-09-17	36.05	36.15	35.79	36.06	35.74	qfq	8,435,922	303,214,694	-0.03%
2025-09-16	36.27	36.31	35.84	36.07	35.75	qfq	8,780,863	316,248,225	-0.52%
2025-09-15	36.53	36.57	36.21	36.26	35.94	qfq	5,915,514	214,804,273	-0.25%
2025-09-12	36.47	36.59	36.34	36.35	36.03	qfq	6,444,271	234,846,390	-0.36%
2025-09-11	36.08	36.49	35.99	36.48	36.16	qfq	7,415,341	268,791,204	0.91%
2025-09-10	36.11	36.40	36.09	36.15	35.83	qfq	6,033,849	218,558,935	0.08%
2025-09-09	36.72	36.72	35.97	36.12	35.80	qfq	11,451,987	415,413,431	-1.53%
2025-09-08	36.54	36.72	36.30	36.68	36.36	qfq	8,029,550	293,242,282	0.38%
2025-09-05	36.52	36.66	36.13	36.54	36.22	qfq	9,596,669	349,397,810	0.41%
2025-09-04	37.02	37.06	36.12	36.39	36.07	qfq	12,327,343	450,606,207	-1.83%
2025-09-03	39.45	39.48	37.01	37.07	36.74	qfq	20,150,663	761,993,825	-5.41%
2025-09-02	39.85	39.85	38.83	39.19	38.84	qfq	12,847,257	503,282,260	-1.66%
2025-09-01	40.02	40.06	39.21	39.85	39.50	qfq	16,703,886	661,250,922	-1.43%
2025-08-29	40.00	40.44	39.77	40.43	40.07	qfq	12,079,199	485,021,991	0.97%
2025-08-28	39.40	40.07	38.96	40.04	39.69	qfq	13,001,008	513,149,498	0.81%
2025-08-27	40.68	40.76	39.66	39.72	39.37	qfq	12,885,550	519,412,071	-2.34%
2025-08-26	40.42	40.88	40.29	40.67	40.31	qfq	10,998,344	446,350,760	0.07%
2025-08-25	40.39	40.88	40.20	40.64	40.28	qfq	17,395,168	705,663,639	0.84%
2025-08-22	39.60	40.30	39.34	40.30	39.94	qfq	15,583,904	622,086,276	1.97%
2025-08-21	39.20	39.85	39.20	39.52	39.17	qfq	11,468,277	453,846,464	0.48%
2025-08-20	39.02	39.48	38.98	39.33	38.98	qfq	9,585,093	375,861,111	0.59%
2025-08-19	39.58	39.65	39.04	39.10	38.75	qfq	10,704,755	420,143,359	-1.51%
2025-08-18	39.18	39.80	39.18	39.70	39.35	qfq	11,081,617	438,255,737	1.40%
2025-08-15	38.90	39.17	38.82	39.15	38.80	qfq	7,929,910	309,610,146	0.64%
2025-08-14	39.74	39.84	38.90	38.90	38.56	qfq	12,953,261	508,568,807	-2.06%
2025-08-13	39.65	39.95	39.53	39.72	39.37	qfq	9,907,230	393,643,038	0.23%
2025-08-12	40.01	40.15	39.44	39.63	39.28	qfq	10,199,343	404,914,955	-0.95%
2025-08-11	39.91	40.28	39.50	40.01	39.66	qfq	10,471,828	419,134,135	0.45%
2025-08-08	39.90	40.20	39.74	39.83	39.48	qfq	9,039,924	361,181,709	-0.30%
2025-08-07	40.57	40.58	39.80	39.95	39.60	qfq	14,371,222	576,328,135	-1.50%
2025-08-06	40.12	41.00	40.12	40.56	40.20	qfq	16,646,187	676,556,212	0.72%
2025-08-05	40.77	40.77	40.11	40.27	39.91	qfq	15,877,200	640,649,213	-1.27%
2025-08-04	40.11	41.50	39.82	40.79	40.43	qfq	25,706,942	1,041,271,747	3.87%
2025-08-01	39.48	39.69	39.03	39.27	38.92	qfq	9,861,878	386,896,726	-0.78%
2025-07-31	39.55	39.92	39.41	39.58	39.23	qfq	8,966,108	355,327,688	-0.20%
2025-07-30	40.10	40.68	39.42	39.66	39.31	qfq	14,373,399	575,149,936	-0.83%
2025-07-29	39.36	40.03	39.28	39.99	39.64	qfq	12,775,750	507,417,028	1.29%
2025-07-28	39.43	39.69	39.23	39.48	39.13	qfq	7,927,182	313,275,186	0.13%
2025-07-25	39.49	39.65	39.33	39.43	39.08	qfq	6,645,072	262,347,548	-0.13%
2025-07-24	38.91	39.55	38.82	39.48	39.13	qfq	9,106,975	358,052,157	1.49%
2025-07-23	39.15	39.29	38.82	38.90	38.56	qfq	7,992,830	312,302,569	-1.02%
2025-07-22	39.44	39.89	39.14	39.30	38.95	qfq	9,347,038	368,643,484	-0.38%
2025-07-21	39.44	39.59	39.13	39.45	39.10	qfq	8,744,465	344,541,086	0.03%
2025-07-18	39.10	39.50	38.98	39.44	39.09	qfq	9,116,194	357,831,779	0.64%
2025-07-17	38.44	39.36	38.37	39.19	38.84	qfq	10,267,357	399,960,478	2.14%
2025-07-16	38.35	38.59	38.25	38.37	38.03	qfq	3,252,381	124,911,070	-0.05%
2025-07-15	38.45	38.67	38.25	38.39	38.05	qfq	5,390,944	207,062,616	-0.42%
2025-07-14	38.78	38.82	38.47	38.55	38.21	qfq	5,287,845	204,128,702	-0.31%
2025-07-11	38.32	38.77	38.28	38.67	38.33	qfq	7,017,378	271,043,997	0.76%
2025-07-10	38.10	38.42	37.90	38.38	38.04	qfq	5,870,900	223,836,831	0.44%
2025-07-09	38.41	38.82	38.18	38.21	37.87	qfq	6,447,800	248,280,965	-0.47%
2025-07-08	38.25	38.46	38.19	38.39	38.05	qfq	6,041,300	231,687,184	0.29%
2025-07-07	38.13	38.44	38.10	38.28	37.94	qfq	5,556,709	212,893,057	-0.13%
2025-07-04	38.44	38.65	38.17	38.33	37.99	qfq	7,527,481	288,867,934	-0.49%
2025-07-03	38.61	38.88	38.45	38.52	38.18	qfq	7,602,106	293,441,605	0.00%
2025-07-02	38.67	38.98	38.41	38.52	38.18	qfq	10,277,087	397,362,596	-0.57%
2025-07-01	38.90	38.97	38.52	38.74	38.40	qfq	13,979,403	541,990,225	-0.18%
2025-06-30	38.10	38.97	38.10	38.81	38.47	qfq	17,792,528	688,545,649	2.10%
2025-06-27	37.80	38.26	37.79	38.01	37.67	qfq	11,589,594	440,766,296	0.66%
2025-06-26	37.80	38.28	37.68	37.76	37.43	qfq	14,297,620	543,685,241	-0.13%
2025-06-25	37.06	38.08	37.00	37.81	37.48	qfq	16,684,101	628,516,194	2.02%
2025-06-24	36.45	37.08	36.24	37.06	36.73	qfq	7,208,726	265,534,932	0.68%
2025-06-23	36.50	36.84	36.44	36.81	36.49	qfq	4,115,215	150,981,038	1.04%
2025-06-20	36.74	36.85	36.39	36.43	36.11	qfq	4,467,092	163,519,999	-1.03%
2025-06-19	36.93	37.01	36.54	36.81	36.49	qfq	6,439,232	236,569,621	-0.84%
2025-06-18	37.18	37.48	37.09	37.12	36.79	qfq	7,727,307	287,850,123	-0.13%
2025-06-17	37.35	37.45	37.06	37.17	36.84	qfq	5,587,229	207,732,400	-0.64%
2025-06-16	37.32	37.69	37.04	37.41	37.08	qfq	7,793,418	291,800,516	0.27%
2025-06-13	36.82	37.49	36.71	37.31	36.98	qfq	14,905,762	554,471,564	1.80%
2025-06-12	36.78	36.85	36.61	36.65	36.33	qfq	3,815,581	140,108,583	-0.57%
2025-06-11	36.88	37.00	36.70	36.86	36.53	qfq	4,040,119	149,240,890	0.11%
2025-06-10	37.28	37.29	36.62	36.82	36.50	qfq	6,704,052	247,359,944	-1.26%
2025-06-09	36.98	37.66	36.98	37.29	36.96	qfq	7,531,699	281,532,805	0.84%
2025-06-06	36.98	37.26	36.94	36.98	36.65	qfq	4,157,909	154,173,818	0.08%
2025-06-05	37.16	37.16	36.85	36.95	36.62	qfq	4,995,010	184,631,342	-0.65%
2025-06-04	37.17	37.35	37.03	37.19	36.86	qfq	4,338,321	161,102,907	-0.27%
2025-06-03	36.99	37.41	36.71	37.29	36.96	qfq	6,975,640	259,310,417	1.30%
2025-05-30	36.64	36.98	36.43	36.81	36.49	qfq	6,269,211	230,767,816	0.14%
2025-05-29	36.32	36.82	36.21	36.76	36.44	qfq	5,294,195	193,634,887	1.02%
2025-05-28	36.66	36.66	36.17	36.39	36.07	qfq	5,038,600	183,450,634	-1.11%
2025-05-27	36.80	36.85	36.43	36.80	36.27	qfq	4,351,399	159,428,300	0.08%
2025-05-26	36.60	36.88	36.50	36.77	36.24	qfq	3,882,607	142,570,498	0.19%
2025-05-23	36.85	37.04	36.69	36.70	36.17	qfq	5,873,399	216,462,890	-0.49%
2025-05-22	37.05	37.43	36.87	36.88	36.35	qfq	7,256,484	269,398,189	-0.75%
2025-05-21	37.11	37.59	36.95	37.16	36.63	qfq	7,441,733	276,886,142	-0.13%
2025-05-20	37.25	37.33	36.80	37.21	36.68	qfq	9,792,624	362,767,045	-0.13%
2025-05-19	38.09	38.15	37.11	37.26	36.73	qfq	11,995,084	448,248,560	-2.08%
2025-05-16	37.82	38.50	37.82	38.05	37.51	qfq	15,030,719	573,761,333	0.82%
2025-05-15	38.80	39.12	37.74	37.74	37.20	qfq	23,272,886	891,541,584	-1.07%
2025-05-14	38.00	39.18	37.53	38.15	37.60	qfq	29,175,600	1,115,841,684	2.50%
2025-05-13	37.96	38.05	37.09	37.22	36.69	qfq	10,592,962	396,539,739	-1.98%
2025-05-12	36.74	38.51	36.74	37.97	37.43	qfq	19,117,580	725,716,294	2.54%
2025-05-09	37.55	37.55	36.84	37.03	36.50	qfq	8,740,818	324,318,621	-1.31%
2025-05-08	36.88	37.56	36.53	37.52	36.98	qfq	14,895,946	554,029,340	1.43%
2025-05-07	36.17	37.40	36.13	36.99	36.46	qfq	14,693,539	540,377,335	3.24%
2025-05-06	35.55	35.91	35.55	35.83	35.32	qfq	5,154,838	184,548,368	1.10%
2025-04-30	35.65	35.87	35.38	35.44	34.93	qfq	6,193,695	220,185,750	-0.37%
2025-04-29	35.78	36.05	35.57	35.57	35.06	qfq	5,301,775	189,998,750	0.03%
2025-04-28	35.85	35.95	35.50	35.56	35.05	qfq	3,092,344	110,129,499	-0.78%
2025-04-25	35.90	36.04	35.78	35.84	35.33	qfq	3,067,580	110,109,008	-0.17%
2025-04-24	36.08	36.08	35.60	35.90	35.39	qfq	4,487,218	160,738,273	-0.50%
2025-04-23	36.35	36.44	35.92	36.08	35.56	qfq	4,610,328	166,245,284	-0.33%
2025-04-22	36.29	36.46	36.15	36.20	35.68	qfq	2,652,328	96,210,770	-0.55%
2025-04-21	36.06	36.49	36.06	36.40	35.88	qfq	3,154,800	114,724,211	0.78%
2025-04-18	36.35	36.36	36.00	36.12	35.60	qfq	2,908,800	105,073,694	-0.63%
2025-04-17	35.98	36.64	35.98	36.35	35.83	qfq	3,552,400	129,489,793	0.00%
2025-04-16	36.50	36.65	35.81	36.35	35.83	qfq	5,136,115	186,100,195	0.17%
2025-04-15	36.84	36.87	36.16	36.29	35.77	qfq	5,173,461	188,121,924	-1.47%
2025-04-14	36.80	37.04	36.55	36.83	36.30	qfq	5,775,108	212,872,255	0.27%
2025-04-11	36.48	36.94	36.36	36.73	36.20	qfq	6,429,785	235,996,688	0.44%
2025-04-10	36.59	36.89	35.96	36.57	36.05	qfq	10,042,012	367,391,879	0.03%
2025-04-09	34.51	36.70	34.30	36.56	36.04	qfq	13,331,988	478,443,985	4.94%
2025-04-08	33.88	34.89	33.88	34.84	34.34	qfq	8,332,565	287,466,009	2.89%
2025-04-07	35.75	36.37	33.39	33.86	33.38	qfq	13,972,149	485,583,481	-8.73%
2025-04-03	36.59	37.24	36.52	37.10	36.57	qfq	5,203,200	192,598,554	0.71%
2025-04-02	36.88	37.03	36.40	36.84	36.31	qfq	6,159,094	226,546,343	-0.27%
2025-04-01	36.63	37.31	36.63	36.94	36.41	qfq	8,512,499	314,539,970	0.98%
2025-03-31	36.22	36.72	36.01	36.58	36.06	qfq	9,857,035	358,556,427	0.99%
2025-03-28	36.36	36.57	36.13	36.22	35.70	qfq	3,690,932	134,040,522	-0.60%
2025-03-27	36.50	36.65	35.83	36.44	35.92	qfq	7,055,835	255,764,424	-0.57%
2025-03-26	36.76	36.98	36.45	36.65	36.13	qfq	4,957,787	181,822,777	-0.30%
2025-03-25	36.68	37.04	36.60	36.76	36.23	qfq	4,788,610	176,564,360	0.25%
2025-03-24	36.92	37.08	36.27	36.67	36.14	qfq	6,799,114	249,188,080	-0.92%
2025-03-21	37.26	37.69	36.86	37.01	36.48	qfq	7,358,388	274,282,133	-0.96%
2025-03-20	37.28	37.84	37.03	37.37	36.83	qfq	7,793,565	291,593,010	0.24%
2025-03-19	37.41	37.49	37.22	37.28	36.75	qfq	4,875,702	181,972,884	-0.61%
2025-03-18	37.63	37.75	37.40	37.51	36.97	qfq	5,670,109	212,741,243	-0.35%
2025-03-17	37.78	38.05	37.60	37.64	37.10	qfq	7,645,770	288,983,110	-0.40%
2025-03-14	37.45	37.89	37.01	37.79	37.25	qfq	9,430,130	353,369,962	0.99%
2025-03-13	37.59	37.82	37.09	37.42	36.88	qfq	8,488,100	317,147,199	-0.37%
2025-03-12	38.09	38.28	37.54	37.56	37.02	qfq	9,410,711	355,582,546	-0.87%
2025-03-11	36.71	37.95	36.65	37.89	37.35	qfq	12,068,620	453,284,244	1.99%
2025-03-10	37.24	37.69	37.00	37.15	36.62	qfq	7,492,948	279,198,561	-0.13%
2025-03-07	37.04	37.93	36.71	37.20	36.67	qfq	14,818,816	554,397,859	0.49%
2025-03-06	36.97	37.24	36.86	37.02	36.49	qfq	8,124,077	301,189,753	0.16%
2025-03-05	36.83	37.28	36.69	36.96	36.43	qfq	7,500,012	277,659,370	0.03%
2025-03-04	36.32	37.21	36.10	36.95	36.42	qfq	8,326,639	307,201,157	1.73%
2025-03-03	36.21	36.68	36.21	36.32	35.80	qfq	5,794,070	211,147,261	0.39%
2025-02-28	36.54	36.90	36.13	36.18	35.66	qfq	6,988,390	254,823,497	-1.63%
2025-02-27	37.25	37.30	36.43	36.78	36.25	qfq	9,967,460	366,396,082	-1.18%
2025-02-26	37.38	37.45	36.99	37.22	36.69	qfq	9,318,279	346,376,286	-0.53%
2025-02-25	37.61	37.97	37.25	37.42	36.88	qfq	9,494,201	356,713,568	-1.45%
2025-02-24	37.69	38.56	37.41	37.97	37.43	qfq	13,094,077	498,497,269	1.31%
2025-02-21	37.15	37.57	37.10	37.48	36.94	qfq	7,469,435	279,182,764	0.37%
2025-02-20	37.19	37.62	36.75	37.34	36.81	qfq	7,440,677	277,556,758	0.32%
2025-02-19	37.01	37.38	36.95	37.22	36.69	qfq	6,619,141	245,981,966	0.24%
2025-02-18	38.00	38.00	37.00	37.13	36.60	qfq	7,065,654	265,166,349	-2.57%
2025-02-17	38.20	38.39	37.82	38.11	37.56	qfq	8,938,307	340,957,140	0.08%
2025-02-14	37.80	38.25	37.40	38.08	37.53	qfq	9,123,331	344,584,485	0.40%
2025-02-13	37.78	38.95	37.78	37.93	37.39	qfq	13,545,003	518,112,810	1.47%
2025-02-12	36.92	37.54	36.91	37.38	36.84	qfq	6,507,372	242,456,557	0.75%
2025-02-11	37.40	37.44	36.85	37.10	36.57	qfq	5,675,063	210,426,317	-1.07%
2025-02-10	37.30	37.95	37.29	37.50	36.96	qfq	6,678,846	250,898,370	0.59%
2025-02-07	36.97	37.46	36.83	37.28	36.75	qfq	6,888,755	256,311,583	0.76%
2025-02-06	35.98	37.00	35.81	37.00	36.47	qfq	8,892,730	326,455,763	2.83%
2025-02-05	36.15	36.30	35.84	35.98	35.46	qfq	6,832,118	246,333,070	-0.22%
2025-01-27	36.93	36.93	35.82	36.06	35.54	qfq	9,441,051	341,342,180	-2.28%
2025-01-24	36.80	37.23	36.70	36.90	36.37	qfq	3,373,105	124,739,739	0.05%
2025-01-23	36.50	37.03	36.40	36.88	36.35	qfq	5,281,642	194,564,296	1.35%
2025-01-22	36.54	36.72	35.81	36.39	35.87	qfq	5,705,638	206,370,914	-1.03%
2025-01-21	37.05	37.17	36.50	36.77	36.24	qfq	3,135,388	115,200,976	-0.70%
2025-01-20	37.24	37.46	36.95	37.03	36.50	qfq	3,455,900	128,503,637	-0.43%
2025-01-17	37.13	37.40	36.87	37.19	36.66	qfq	3,104,800	115,180,960	0.16%
2025-01-16	37.42	37.78	37.01	37.13	36.60	qfq	2,915,097	108,900,311	-0.59%
2025-01-15	37.67	37.79	37.22	37.35	36.82	qfq	3,471,600	129,794,768	-1.32%
2025-01-14	37.02	37.88	36.75	37.85	37.31	qfq	5,313,979	198,681,939	2.30%
2025-01-13	36.45	37.14	36.31	37.00	36.47	qfq	2,659,217	97,935,589	0.71%
2025-01-10	37.00	37.50	36.74	36.74	36.21	qfq	2,975,789	110,255,856	-1.40%
2025-01-09	36.71	37.52	36.61	37.26	36.73	qfq	4,397,100	162,946,354	1.17%
2025-01-08	36.99	37.18	36.31	36.83	36.30	qfq	3,823,784	140,721,789	-0.97%
2025-01-07	36.81	37.24	36.81	37.19	36.66	qfq	2,478,054	91,794,159	0.68%
2025-01-06	36.52	37.07	36.50	36.94	36.41	qfq	2,941,784	108,195,934	0.60%
2025-01-03	37.11	37.44	36.61	36.72	36.19	qfq	3,810,969	141,056,387	-1.05%
2025-01-02	38.51	38.55	36.80	37.11	36.58	qfq	6,087,362	228,693,696	-3.76%
2024-12-31	39.32	39.39	38.51	38.56	38.01	qfq	4,670,551	181,538,818	-1.93%
2024-12-30	39.15	39.67	38.91	39.32	38.76	qfq	4,547,282	179,003,931	0.77%
2024-12-27	39.50	39.70	38.88	39.02	38.46	qfq	5,806,725	228,257,868	0.15%
2024-12-26	39.07	39.50	38.70	38.96	38.40	qfq	6,440,526	252,529,224	0.75%
2024-12-25	38.21	39.11	37.86	38.67	38.12	qfq	5,290,850	203,667,767	1.28%
2024-12-24	37.88	38.28	37.88	38.18	37.63	qfq	2,838,400	108,255,917	1.06%
2024-12-23	38.45	38.46	37.76	37.78	37.24	qfq	3,449,311	131,320,029	-1.74%
2024-12-20	38.00	38.59	37.88	38.45	37.90	qfq	3,937,463	150,834,388	1.02%
2024-12-19	38.18	38.21	37.57	38.06	37.51	qfq	6,056,979	229,352,032	-1.07%
2024-12-18	38.55	38.66	38.26	38.47	37.92	qfq	3,186,188	122,550,046	0.23%
2024-12-17	38.41	38.82	38.23	38.38	37.83	qfq	3,770,449	145,158,158	-0.54%
2024-12-16	39.17	39.18	38.39	38.59	38.04	qfq	4,928,487	191,110,835	-1.30%
2024-12-13	40.02	40.02	39.03	39.10	38.54	qfq	8,044,716	316,961,595	-2.81%
2024-12-12	39.75	40.43	39.75	40.23	39.65	qfq	6,000,598	241,216,464	1.00%
2024-12-11	39.64	40.06	39.63	39.83	39.26	qfq	4,448,110	177,348,970	0.00%
2024-12-10	40.60	40.62	39.71	39.83	39.26	qfq	6,321,728	253,985,826	0.50%
2024-12-09	40.00	40.00	39.42	39.63	39.06	qfq	4,562,565	180,959,501	-1.07%
2024-12-06	39.70	40.20	39.52	40.06	39.49	qfq	4,291,056	171,072,910	0.65%
2024-12-05	39.41	39.99	39.40	39.80	39.23	qfq	3,441,656	136,748,211	0.63%
2024-12-04	40.00	40.27	39.41	39.55	38.98	qfq	4,849,082	192,813,561	-1.57%
2024-12-03	40.85	40.88	39.80	40.18	39.60	qfq	6,581,274	264,248,071	-1.78%
2024-12-02	41.16	41.23	40.50	40.91	40.32	qfq	7,586,217	309,164,322	-0.41%
2024-11-29	40.27	41.35	40.17	41.08	40.49	qfq	6,659,999	272,682,562	1.46%
2024-11-28	40.65	41.10	40.36	40.49	39.91	qfq	6,265,628	254,933,073	-0.25%
2024-11-27	39.10	40.60	38.90	40.59	40.01	qfq	8,149,060	323,969,650	3.68%
2024-11-26	39.80	39.83	39.13	39.15	38.59	qfq	5,301,706	209,077,256	-1.98%
2024-11-25	39.18	39.94	38.89	39.94	39.37	qfq	7,512,202	295,143,069	1.17%
2024-11-22	40.70	40.77	39.47	39.48	38.91	qfq	8,086,382	324,435,346	-3.21%
2024-11-21	41.02	41.12	40.50	40.79	40.21	qfq	6,000,929	245,065,035	-0.54%
2024-11-20	40.81	41.17	40.31	41.01	40.42	qfq	7,822,200	319,020,220	0.32%
2024-11-19	40.96	41.39	40.00	40.88	40.29	qfq	8,965,799	364,518,380	0.54%
2024-11-18	40.80	41.20	40.10	40.66	40.08	qfq	10,004,147	406,790,973	0.42%
2024-11-15	41.61	41.98	40.49	40.49	39.91	qfq	10,037,409	413,032,496	-3.04%
2024-11-14	42.93	43.00	41.70	41.76	41.16	qfq	9,960,337	421,101,135	-3.29%
2024-11-13	43.41	43.80	42.50	43.18	42.56	qfq	11,080,494	476,397,891	-1.14%
2024-11-12	45.40	45.66	43.37	43.68	43.05	qfq	17,394,729	770,562,629	-2.93%
2024-11-11	44.28	45.09	43.33	45.00	44.36	qfq	23,388,200	1,040,271,537	2.74%
2024-11-08	43.60	44.38	43.27	43.80	43.17	qfq	22,678,632	993,347,249	1.15%
2024-11-07	43.41	44.16	42.71	43.30	42.68	qfq	19,477,091	840,865,660	-2.35%
2024-11-06	45.50	45.85	43.86	44.34	43.71	qfq	22,020,680	984,974,943	1.70%
2024-11-05	41.99	44.00	41.90	43.60	42.98	qfq	19,166,756	828,836,399	4.81%
2024-11-04	40.60	41.86	40.59	41.60	41.00	qfq	6,674,094	276,567,740	2.49%
2024-11-01	41.80	42.86	40.56	40.59	40.01	qfq	10,244,400	421,445,833	-3.38%
2024-10-31	42.03	42.45	41.47	42.01	41.41	qfq	10,890,378	456,063,686	-0.50%
2024-10-30	41.52	43.10	41.48	42.22	41.62	qfq	10,742,714	455,645,540	0.29%
2024-10-29	42.77	43.26	42.01	42.10	41.50	qfq	8,166,902	346,405,387	-2.27%
2024-10-28	42.73	43.88	42.73	43.08	42.46	qfq	8,652,280	374,002,336	1.01%
2024-10-25	41.98	42.97	41.94	42.65	42.04	qfq	7,644,680	325,928,865	1.21%
2024-10-24	42.95	43.10	41.82	42.14	41.54	qfq	6,729,170	283,997,878	-1.91%
2024-10-23	41.99	44.20	41.99	42.96	42.34	qfq	14,185,745	614,023,908	1.87%
2024-10-22	43.50	43.66	41.60	42.17	41.57	qfq	12,753,245	540,383,696	-1.54%
2024-10-21	41.48	43.43	41.33	42.83	42.22	qfq	15,934,765	676,572,058	4.77%
2024-10-18	39.08	41.65	38.89	40.88	40.29	qfq	12,322,286	498,972,924	3.81%
2024-10-17	39.96	40.49	39.29	39.38	38.82	qfq	6,794,271	271,646,367	-1.48%
2024-10-16	39.96	40.49	39.68	39.97	39.40	qfq	4,281,570	171,305,494	-1.11%
2024-10-15	40.50	41.48	40.20	40.42	39.84	qfq	6,392,599	260,687,969	-1.37%
2024-10-14	40.06	41.20	39.80	40.98	40.39	qfq	8,164,150	331,636,434	3.48%
2024-10-11	41.78	41.78	39.20	39.60	39.03	qfq	8,307,338	334,188,736	-5.26%
2024-10-10	41.25	43.50	40.52	41.80	41.20	qfq	11,122,341	466,189,689	1.33%
2024-10-09	43.00	43.18	41.11	41.25	40.66	qfq	14,868,302	627,837,418	-6.25%
2024-10-08	45.87	45.88	41.88	44.00	43.37	qfq	19,778,170	867,991,821	5.47%
2024-09-30	40.13	42.00	39.80	41.72	41.12	qfq	14,223,777	585,270,683	7.14%
2024-09-27	37.98	39.39	37.98	38.94	38.38	qfq	5,065,211	195,786,599	3.59%
2024-09-26	36.34	37.59	36.19	37.59	37.05	qfq	4,721,882	174,594,654	3.44%
2024-09-25	36.20	37.02	36.15	36.34	35.82	qfq	4,564,365	167,109,147	1.06%
2024-09-24	34.89	35.98	34.70	35.96	35.45	qfq	4,252,078	150,598,557	3.54%
2024-09-23	34.57	35.08	34.56	34.73	34.23	qfq	2,130,814	74,299,945	-0.40%
2024-09-20	35.20	35.35	34.50	34.87	34.37	qfq	2,605,408	90,642,785	-1.13%
2024-09-19	35.15	35.53	34.48	35.27	34.76	qfq	2,707,360	95,005,216	0.69%
2024-09-18	35.43	35.65	34.58	35.03	34.53	qfq	2,574,891	89,994,800	-1.35%
2024-09-13	35.60	35.80	35.38	35.51	35.00	qfq	1,501,028	53,427,154	-0.20%
2024-09-12	36.00	36.44	35.55	35.58	35.07	qfq	1,619,204	58,082,405	-0.89%
2024-09-11	35.80	36.00	35.51	35.90	35.39	qfq	2,032,381	72,753,157	-0.08%
2024-09-10	36.52	36.55	35.42	35.93	35.42	qfq	3,043,386	108,885,349	-1.16%
2024-09-09	36.25	36.80	36.10	36.35	35.83	qfq	2,326,400	84,874,481	0.14%
2024-09-06	36.67	37.00	36.20	36.30	35.78	qfq	2,891,187	105,665,274	-1.31%
2024-09-05	37.06	37.09	36.60	36.78	36.25	qfq	2,989,890	110,020,674	-0.33%
2024-09-04	37.00	37.20	36.76	36.90	36.37	qfq	1,993,101	73,712,333	-0.67%
2024-09-03	36.87	37.44	36.86	37.15	36.62	qfq	2,691,445	100,133,954	0.76%
2024-09-02	38.12	38.13	36.70	36.87	36.34	qfq	6,712,173	249,443,115	-4.73%
2024-08-30	37.44	38.70	37.37	38.70	38.15	qfq	5,389,258	205,469,675	3.14%
2024-08-29	36.90	37.95	36.75	37.52	36.98	qfq	3,150,773	118,455,959	1.54%
2024-08-28	37.30	37.78	36.81	36.95	36.42	qfq	3,179,272	118,610,016	-1.57%
2024-08-27	38.20	38.35	37.28	37.54	37.00	qfq	3,175,666	119,508,124	-2.19%
2024-08-26	38.60	38.63	38.02	38.38	37.83	qfq	2,855,165	109,305,090	-0.65%
2024-08-23	38.76	38.88	38.35	38.63	38.08	qfq	2,502,661	96,619,377	-0.31%
2024-08-22	38.58	39.13	38.38	38.75	38.20	qfq	2,927,349	113,314,073	0.18%
2024-08-21	38.57	38.78	38.31	38.68	38.13	qfq	2,265,030	87,417,612	0.31%
2024-08-20	39.11	39.58	38.39	38.56	38.01	qfq	3,080,670	119,093,707	-1.63%
2024-08-19	39.03	39.72	39.00	39.20	38.64	qfq	2,475,134	97,569,920	0.44%
2024-08-16	39.87	40.12	38.98	39.03	38.47	qfq	3,621,855	142,376,635	-2.11%
2024-08-15	39.75	40.29	39.20	39.87	39.30	qfq	2,283,248	91,090,610	0.30%
2024-08-14	40.60	40.80	39.62	39.75	39.18	qfq	2,816,900	113,020,568	-2.53%
2024-08-13	40.30	40.95	40.28	40.78	40.20	qfq	2,964,700	120,622,481	1.19%
2024-08-12	40.21	40.56	39.52	40.30	39.72	qfq	2,880,701	115,656,910	0.25%
2024-08-09	40.90	40.95	40.07	40.20	39.62	qfq	2,708,300	109,244,050	-0.54%
2024-08-08	41.43	41.43	40.09	40.42	39.84	qfq	4,735,200	192,372,599	-2.81%
2024-08-07	41.86	42.05	41.30	41.59	40.99	qfq	3,278,201	136,524,343	-0.36%
2024-08-06	41.00	42.28	40.97	41.74	41.14	qfq	5,804,508	242,341,159	2.30%
2024-08-05	42.30	42.35	40.80	40.80	40.22	qfq	5,682,589	235,763,022	-2.74%
2024-08-02	41.40	42.75	41.35	41.95	41.35	qfq	6,935,250	291,925,163	-0.10%
2024-08-01	41.99	42.32	41.60	41.99	41.39	qfq	7,315,662	306,887,620	-0.38%
2024-07-31	40.99	42.20	40.78	42.15	41.55	qfq	9,302,757	386,900,778	2.38%
2024-07-30	41.50	41.56	40.35	41.17	40.58	qfq	6,228,562	255,209,727	-1.15%
2024-07-29	41.08	41.90	40.64	41.65	41.05	qfq	7,320,327	303,438,854	2.16%
2024-07-26	39.53	41.18	39.34	40.77	40.19	qfq	5,742,496	232,092,058	3.14%
2024-07-25	39.90	40.00	39.11	39.53	38.96	qfq	4,282,059	169,159,930	-1.32%
2024-07-24	39.03	40.60	39.02	40.06	39.49	qfq	6,713,365	268,815,651	2.32%
2024-07-23	40.46	40.50	39.10	39.15	38.59	qfq	3,790,471	150,234,747	-3.48%
2024-07-22	40.55	41.12	40.19	40.56	39.98	qfq	3,718,065	151,452,019	-0.02%
2024-07-19	40.36	40.90	40.26	40.57	39.99	qfq	3,939,221	159,769,518	0.10%
2024-07-18	38.76	40.71	38.64	40.53	39.95	qfq	6,291,648	250,670,795	3.60%
2024-07-17	39.18	39.33	38.73	39.12	38.56	qfq	2,597,330	101,304,474	-0.23%
2024-07-16	38.81	39.24	38.67	39.21	38.65	qfq	2,787,637	108,676,377	0.67%
2024-07-15	39.37	39.70	38.82	38.95	38.39	qfq	3,451,301	135,382,045	-0.76%
2024-07-12	39.03	39.55	38.81	39.25	38.69	qfq	4,885,584	191,548,440	0.64%
2024-07-11	38.90	39.22	38.59	39.00	38.44	qfq	5,844,672	227,591,355	1.56%
2024-07-10	38.47	39.26	38.36	38.40	37.85	qfq	5,934,258	229,968,905	-0.49%
2024-07-09	38.99	39.16	37.89	38.59	38.04	qfq	8,745,267	336,255,672	-1.53%
2024-07-08	39.56	39.87	38.93	39.19	38.63	qfq	4,559,008	179,534,162	-0.94%
2024-07-05	39.40	39.59	38.85	39.56	38.99	qfq	3,297,971	129,560,849	0.23%
2024-07-04	39.93	40.40	39.35	39.47	38.90	qfq	3,560,384	141,618,990	-1.05%
2024-07-03	40.68	40.74	39.85	39.89	39.32	qfq	3,163,700	126,778,972	-1.94%
2024-07-02	41.42	41.69	40.63	40.68	40.10	qfq	3,859,000	158,004,732	-2.02%
2024-07-01	41.21	41.76	40.56	41.52	40.93	qfq	4,385,140	180,692,292	1.00%
2024-06-28	40.00	41.43	39.95	41.11	40.52	qfq	6,780,409	278,013,525	2.77%
2024-06-27	40.26	40.48	40.00	40.00	39.43	qfq	3,494,000	140,315,946	-1.16%
2024-06-26	40.02	40.60	39.45	40.47	39.89	qfq	4,689,433	187,181,326	0.92%
2024-06-25	40.89	41.15	39.78	40.10	39.53	qfq	4,930,200	199,515,704	-1.43%
2024-06-24	40.49	41.58	40.18	40.68	40.10	qfq	6,640,504	272,274,141	0.47%
2024-06-21	40.16	40.78	40.10	40.49	39.91	qfq	3,172,336	128,638,331	0.75%
2024-06-20	40.95	40.95	40.09	40.19	39.61	qfq	3,953,779	159,806,362	-1.90%
2024-06-19	41.90	41.98	40.90	40.97	40.38	qfq	3,646,991	150,184,151	-2.06%
2024-06-18	40.99	41.96	40.84	41.83	41.23	qfq	5,906,114	245,548,091	2.20%
2024-06-17	40.51	41.30	40.50	40.93	40.34	qfq	4,967,796	203,981,053	0.37%
2024-06-14	40.62	40.90	40.27	40.78	40.20	qfq	5,748,041	233,236,312	0.17%
2024-06-13	41.10	41.20	40.42	40.71	40.13	qfq	7,340,135	299,107,311	-1.12%
2024-06-12	41.50	41.88	41.05	41.17	40.58	qfq	3,998,200	165,436,349	-1.20%
2024-06-11	41.40	41.85	41.00	41.67	41.07	qfq	4,188,228	173,662,523	0.53%
2024-06-07	41.85	42.20	41.03	41.45	40.86	qfq	4,998,900	207,696,609	-0.60%
2024-06-06	42.28	42.43	41.61	41.70	41.10	qfq	4,649,257	194,893,853	-1.42%
2024-06-05	42.41	43.30	42.30	42.30	41.69	qfq	6,294,288	269,419,850	-0.61%
2024-06-04	41.53	42.58	41.41	42.56	41.95	qfq	6,530,233	275,396,820	2.16%
2024-06-03	41.66	42.11	41.35	41.66	41.06	qfq	4,985,300	207,839,878	0.05%
2024-05-31	42.02	42.22	41.47	41.64	41.04	qfq	5,327,064	222,437,395	-0.64%
2024-05-30	41.30	42.36	40.98	41.91	41.31	qfq	6,046,029	252,727,792	1.50%
2024-05-29	41.70	41.98	41.03	41.29	40.70	qfq	5,002,585	206,971,847	-0.98%
2024-05-28	42.18	42.30	41.50	41.70	41.10	qfq	6,128,801	256,304,855	-1.11%
2024-05-27	41.75	42.32	41.53	42.17	41.57	qfq	4,626,072	194,105,706	0.93%
2024-05-24	42.43	42.43	41.69	41.78	41.18	qfq	5,968,221	250,425,898	-1.86%
2024-05-23	43.56	43.86	42.53	42.57	41.96	qfq	6,750,062	290,726,796	-1.11%
2024-05-22	43.51	44.11	42.88	43.05	42.43	qfq	7,023,795	304,102,816	-1.71%
2024-05-21	43.71	44.44	43.41	43.80	43.17	qfq	7,150,829	313,981,850	-1.02%
2024-05-20	44.00	44.65	43.57	44.25	43.62	qfq	10,709,723	472,829,804	0.48%
2024-05-17	43.66	44.24	43.04	44.04	43.41	qfq	9,623,713	420,214,558	2.49%
2024-05-16	43.67	44.40	42.80	42.97	42.35	qfq	10,114,082	437,846,092	-1.60%
2024-05-15	43.37	44.65	43.17	43.67	43.04	qfq	10,261,854	452,454,759	0.76%
2024-05-14	43.85	44.08	43.10	43.34	42.72	qfq	7,065,870	306,725,496	-1.21%
2024-05-13	44.10	44.44	43.60	43.87	43.24	qfq	9,513,900	418,103,200	-1.97%
2024-05-10	45.33	45.75	44.36	44.75	44.11	qfq	10,435,589	468,637,145	-1.28%
2024-05-09	44.20	46.10	43.40	45.33	44.68	qfq	18,292,060	824,800,105	1.68%
2024-05-08	44.03	45.12	43.50	44.58	43.94	qfq	19,284,061	860,834,534	0.72%
2024-05-07	42.28	44.58	42.15	44.26	43.63	qfq	20,435,594	895,049,545	4.02%
2024-05-06	42.00	42.80	41.97	42.55	41.94	qfq	10,416,480	441,352,441	2.06%
2024-04-30	44.00	44.12	41.30	41.69	41.09	qfq	19,594,013	826,147,485	-5.12%
2024-04-29	43.61	45.18	43.61	43.94	43.31	qfq	18,086,465	798,793,800	1.52%
2024-04-26	42.40	43.84	42.34	43.28	42.66	qfq	19,420,348	837,368,477	1.81%
2024-04-25	43.30	43.34	42.39	42.51	41.90	qfq	13,130,991	561,791,796	-2.50%
2024-04-24	41.08	43.65	41.01	43.60	42.78	qfq	18,812,385	803,986,161	4.38%
2024-04-23	42.99	43.53	41.70	41.77	40.98	qfq	17,324,246	736,150,191	-4.63%
2024-04-22	43.17	44.78	41.48	43.80	42.97	qfq	27,528,033	1,180,961,932	2.36%
2024-04-19	40.41	43.86	40.34	42.79	41.98	qfq	24,464,042	1,025,421,979	4.47%
2024-04-18	40.84	41.74	40.16	40.96	40.19	qfq	20,280,516	832,285,708	1.51%
2024-04-17	38.28	40.39	38.07	40.35	39.59	qfq	13,377,908	528,817,015	6.52%
2024-04-16	39.18	39.72	37.80	37.88	37.17	qfq	9,781,787	379,599,732	-4.05%
2024-04-15	38.05	39.74	37.95	39.48	38.74	qfq	11,508,795	450,497,021	4.11%
2024-04-12	37.58	38.48	37.54	37.92	37.21	qfq	5,670,891	215,992,045	0.48%
2024-04-11	38.75	38.82	37.72	37.74	37.03	qfq	9,210,046	351,860,333	-3.99%
2024-04-10	38.95	39.68	38.15	39.31	38.57	qfq	9,274,948	359,561,989	0.43%
2024-04-09	39.28	40.17	38.83	39.14	38.40	qfq	6,245,587	245,244,735	-0.61%
2024-04-08	39.18	39.80	38.60	39.38	38.64	qfq	9,256,928	364,489,609	0.28%
2024-04-03	39.26	39.38	38.58	39.27	38.53	qfq	10,200,331	397,004,154	-1.18%
2024-04-02	40.46	40.58	39.50	39.74	38.99	qfq	11,386,806	454,754,714	-2.12%
2024-04-01	40.88	41.34	40.21	40.60	39.84	qfq	11,030,364	447,690,042	-1.24%
2024-03-29	41.30	41.87	40.43	41.11	40.34	qfq	12,467,329	511,404,986	-0.89%
2024-03-28	39.56	41.55	39.56	41.48	40.70	qfq	19,864,087	810,311,680	7.63%
2024-03-27	39.12	39.88	38.01	38.54	37.81	qfq	10,111,785	393,476,987	-1.48%
2024-03-26	38.91	39.76	38.72	39.12	38.38	qfq	6,861,135	268,962,402	0.54%
2024-03-25	39.93	40.25	38.89	38.91	38.18	qfq	7,489,217	296,411,016	-2.65%
2024-03-22	41.33	41.33	39.97	39.97	39.22	qfq	11,476,205	464,034,602	-3.85%
2024-03-21	41.49	42.19	40.93	41.57	40.79	qfq	12,760,666	530,273,771	1.09%
2024-03-20	41.20	41.81	40.90	41.12	40.35	qfq	9,995,847	412,775,507	-0.29%
2024-03-19	42.40	42.45	41.15	41.24	40.46	qfq	14,890,207	619,007,048	-2.92%
2024-03-18	39.45	42.71	39.45	42.48	41.68	qfq	25,971,474	1,083,301,657	8.04%
2024-03-15	39.19	39.73	38.65	39.32	38.58	qfq	7,919,003	309,243,046	-0.23%
2024-03-14	39.80	41.16	38.90	39.41	38.67	qfq	12,714,177	506,201,050	-1.87%
2024-03-13	39.95	41.30	39.52	40.16	39.40	qfq	21,514,306	871,194,449	1.18%
2024-03-12	37.76	40.33	37.76	39.69	38.94	qfq	16,022,595	625,909,146	5.00%
2024-03-11	36.99	37.80	36.99	37.80	37.09	qfq	6,470,524	242,584,822	2.52%
2024-03-08	36.43	36.98	36.28	36.87	36.18	qfq	3,704,021	135,654,543	1.57%
2024-03-07	37.30	37.44	36.20	36.30	35.62	qfq	5,032,213	185,092,025	-2.45%
2024-03-06	36.90	37.50	36.58	37.21	36.51	qfq	5,933,101	220,494,070	0.35%
2024-03-05	36.35	37.32	36.20	37.08	36.38	qfq	7,566,590	279,994,473	2.06%
2024-03-04	36.65	36.76	36.00	36.33	35.65	qfq	3,561,390	129,320,750	-0.87%
2024-03-01	36.50	36.78	36.32	36.65	35.96	qfq	3,989,183	145,773,120	0.69%
2024-02-29	35.48	36.40	35.35	36.40	35.71	qfq	6,027,364	217,344,526	2.54%
2024-02-28	36.33	36.66	35.48	35.50	34.83	qfq	6,767,635	244,533,077	-1.93%
2024-02-27	35.60	36.25	35.55	36.20	35.52	qfq	4,372,455	157,007,824	1.09%
2024-02-26	35.52	36.06	35.40	35.81	35.14	qfq	4,734,408	169,309,218	0.90%
2024-02-23	35.35	35.59	34.89	35.49	34.82	qfq	4,382,294	154,622,407	0.42%
2024-02-22	35.18	35.52	35.09	35.34	34.67	qfq	3,524,900	124,251,082	0.40%
2024-02-21	34.92	35.99	34.66	35.20	34.54	qfq	5,058,320	179,460,692	0.31%
2024-02-20	35.30	35.30	34.73	35.09	34.43	qfq	3,912,836	136,843,739	-0.74%
2024-02-19	35.90	36.38	35.08	35.35	34.68	qfq	6,219,014	220,180,592	-1.39%
2024-02-08	35.72	37.06	35.72	35.85	35.17	qfq	9,435,300	344,646,190	0.42%
2024-02-07	34.12	35.80	34.09	35.70	35.03	qfq	9,534,684	337,114,702	4.82%
2024-02-06	31.30	34.15	31.11	34.06	33.42	qfq	5,976,521	196,488,648	6.91%
2024-02-05	31.99	32.42	30.24	31.86	31.26	qfq	6,671,256	209,261,434	-1.48%
2024-02-02	33.15	33.83	31.23	32.34	31.73	qfq	5,986,835	195,999,820	-1.28%
2024-02-01	32.78	33.36	32.05	32.76	32.14	qfq	4,181,413	136,862,448	-0.67%
2024-01-31	34.11	34.30	32.95	32.98	32.36	qfq	4,894,515	164,061,769	-4.35%
2024-01-30	35.10	35.41	34.33	34.48	33.83	qfq	2,836,596	99,170,851	-2.49%
2024-01-29	35.70	35.83	35.30	35.36	34.69	qfq	3,121,472	110,905,796	-0.53%
2024-01-26	35.47	36.20	35.31	35.55	34.88	qfq	3,872,249	138,027,742	-0.11%
2024-01-25	34.09	35.69	33.92	35.59	34.92	qfq	5,293,340	185,514,714	4.34%
2024-01-24	33.73	34.23	32.90	34.11	33.47	qfq	3,927,060	131,707,402	1.10%
2024-01-23	33.89	34.15	33.36	33.74	33.10	qfq	4,317,100	145,413,349	-0.76%
2024-01-22	34.94	34.94	33.63	34.00	33.36	qfq	4,263,945	146,140,132	-3.16%
2024-01-19	35.50	35.60	34.90	35.11	34.45	qfq	3,060,348	107,928,555	-2.47%
2024-01-18	35.60	36.00	33.96	36.00	35.32	qfq	6,492,762	226,250,670	0.81%
2024-01-17	36.68	36.68	35.66	35.71	35.04	qfq	3,321,751	119,757,109	-2.86%
2024-01-16	36.37	37.09	35.99	36.76	36.07	qfq	3,828,266	139,682,259	1.02%
2024-01-15	37.40	37.40	36.36	36.39	35.70	qfq	3,972,321	145,993,012	-3.01%
2024-01-12	37.81	38.15	37.32	37.52	36.81	qfq	3,663,652	137,771,272	-1.26%
2024-01-11	36.90	38.00	36.60	38.00	37.28	qfq	5,555,046	208,532,640	3.26%
2024-01-10	36.50	36.87	35.87	36.80	36.11	qfq	2,815,955	102,672,896	0.68%
2024-01-09	36.51	36.66	36.00	36.55	35.86	qfq	3,704,554	134,710,910	0.14%
2024-01-08	37.40	37.40	36.50	36.50	35.81	qfq	3,527,863	130,033,970	-2.67%
2024-01-05	38.03	38.44	37.28	37.50	36.79	qfq	3,993,160	151,091,163	-1.39%
2024-01-04	38.30	38.70	37.92	38.03	37.31	qfq	3,027,741	115,799,514	-1.14%
2024-01-03	38.67	38.67	38.20	38.47	37.75	qfq	3,527,601	135,489,051	-0.59%
2024-01-02	38.56	39.13	38.25	38.70	37.97	qfq	5,345,814	207,814,687	0.44%
2023-12-29	38.15	38.63	38.15	38.53	37.80	qfq	3,587,308	137,999,241	0.60%
2023-12-28	38.00	38.45	37.92	38.30	37.58	qfq	4,216,512	161,196,693	0.92%
2023-12-27	38.57	38.57	37.80	37.95	37.23	qfq	3,206,071	122,088,521	-1.68%
2023-12-26	38.00	38.97	37.63	38.60	37.87	qfq	5,965,241	228,258,596	0.73%
2023-12-25	38.14	38.83	38.01	38.32	37.60	qfq	5,127,545	196,971,376	0.47%
2023-12-22	37.05	38.44	36.97	38.14	37.42	qfq	6,538,643	247,735,265	2.72%
2023-12-21	36.55	37.16	36.35	37.13	36.43	qfq	3,496,668	128,599,517	0.68%
2023-12-20	37.44	37.78	36.86	36.88	36.19	qfq	2,905,095	108,291,525	-1.91%
2023-12-19	38.03	38.09	37.35	37.60	36.89	qfq	3,324,588	125,039,087	0.13%
2023-12-18	38.11	38.20	37.43	37.55	36.84	qfq	3,059,849	115,584,192	-1.68%
2023-12-15	38.51	38.64	38.08	38.19	37.47	qfq	2,871,149	110,049,279	-1.01%
2023-12-14	39.10	39.20	38.43	38.58	37.85	qfq	3,691,000	142,848,993	-1.08%
2023-12-13	39.79	39.80	38.96	39.00	38.27	qfq	4,898,205	192,100,443	0.28%
2023-12-12	38.00	40.92	38.00	38.89	38.16	qfq	10,009,535	393,288,753	3.07%
2023-12-11	36.76	37.75	36.40	37.73	37.02	qfq	4,130,455	153,443,998	2.11%
2023-12-08	36.96	37.36	36.87	36.95	36.25	qfq	3,138,257	116,469,644	0.22%
2023-12-07	36.83	37.05	36.40	36.87	36.18	qfq	2,464,500	90,472,493	-0.38%
2023-12-06	36.97	37.28	36.79	37.01	36.31	qfq	2,359,553	87,394,698	-0.03%
2023-12-05	37.60	37.71	37.01	37.02	36.32	qfq	2,844,300	105,980,840	-2.06%
2023-12-04	37.67	38.20	37.64	37.80	37.09	qfq	3,944,809	149,505,469	0.85%
2023-12-01	37.44	37.56	37.01	37.48	36.77	qfq	2,353,704	87,717,099	0.16%
2023-11-30	37.80	37.99	37.23	37.42	36.71	qfq	2,518,800	94,555,494	-1.29%
2023-11-29	38.16	38.26	37.81	37.91	37.20	qfq	1,961,001	74,540,354	-0.81%
2023-11-28	38.67	38.67	38.13	38.22	37.50	qfq	3,068,879	117,557,325	-1.16%
2023-11-27	37.35	38.86	37.34	38.67	37.94	qfq	5,834,029	223,803,751	3.01%
2023-11-24	38.14	38.16	37.38	37.54	36.83	qfq	2,176,401	81,872,485	-1.37%
2023-11-23	37.80	38.17	37.65	38.06	37.34	qfq	1,823,186	69,093,995	0.34%
2023-11-22	38.01	38.36	37.93	37.93	37.22	qfq	1,829,429	69,711,143	-0.68%
2023-11-21	38.60	38.66	38.16	38.19	37.47	qfq	2,234,679	85,716,331	-0.93%
2023-11-20	38.16	38.68	38.08	38.55	37.82	qfq	2,415,900	92,791,359	1.02%
2023-11-17	38.12	38.29	37.93	38.16	37.44	qfq	1,723,400	65,660,153	0.10%
2023-11-16	38.48	38.54	38.09	38.12	37.40	qfq	1,818,650	69,644,973	-0.94%
2023-11-15	38.75	38.82	38.33	38.48	37.75	qfq	2,586,180	99,513,357	-0.54%
2023-11-14	38.23	38.85	38.22	38.69	37.96	qfq	4,356,501	168,171,263	0.86%
2023-11-13	37.52	38.38	37.40	38.36	37.64	qfq	4,758,805	180,766,478	2.40%
2023-11-10	37.20	37.56	36.98	37.46	36.75	qfq	1,941,219	72,363,224	0.43%
2023-11-09	37.52	37.73	37.22	37.30	36.60	qfq	2,514,970	94,156,108	-0.98%
2023-11-08	37.88	37.95	37.53	37.67	36.96	qfq	2,465,100	93,028,950	-0.55%
2023-11-07	38.07	38.07	37.76	37.88	37.17	qfq	1,771,903	67,175,849	-0.50%
2023-11-06	37.95	38.20	37.80	38.07	37.35	qfq	2,764,370	105,225,211	0.95%
2023-11-03	37.43	37.96	37.40	37.71	37.00	qfq	2,390,700	90,244,529	0.94%
2023-11-02	38.01	38.17	37.34	37.36	36.66	qfq	2,977,300	112,129,910	-1.50%
2023-11-01	38.01	38.18	37.77	37.93	37.22	qfq	2,828,709	107,404,149	-0.08%
2023-10-31	37.90	38.29	37.80	37.96	37.24	qfq	3,291,800	125,207,735	0.16%
2023-10-30	37.48	38.13	37.28	37.90	37.19	qfq	3,632,244	137,177,285	1.04%
2023-10-27	37.15	37.58	37.03	37.51	36.80	qfq	3,060,802	114,275,956	1.05%
2023-10-26	36.62	37.15	36.57	37.12	36.42	qfq	2,418,200	89,149,405	0.71%
2023-10-25	36.93	37.14	36.70	36.86	36.17	qfq	3,079,065	113,773,244	0.99%
2023-10-24	35.90	36.52	35.61	36.50	35.81	qfq	3,060,811	110,692,825	1.98%
2023-10-23	35.70	36.38	35.54	35.79	35.12	qfq	2,870,898	103,391,821	-0.42%
2023-10-20	36.50	36.67	35.78	35.94	35.26	qfq	3,162,383	114,326,421	-1.99%
2023-10-19	36.95	37.31	36.67	36.67	35.98	qfq	2,827,400	104,380,407	-1.35%
2023-10-18	37.65	37.65	37.05	37.17	36.47	qfq	2,824,900	105,162,523	-1.64%
2023-10-17	38.16	38.32	37.37	37.79	37.08	qfq	3,213,800	121,005,449	-0.84%
2023-10-16	37.90	38.65	37.88	38.11	37.39	qfq	3,214,048	122,728,498	0.66%
2023-10-13	38.30	38.30	37.72	37.86	37.15	qfq	2,579,724	97,739,549	-1.23%
2023-10-12	38.34	38.50	37.93	38.33	37.61	qfq	3,026,600	115,471,719	0.47%
2023-10-11	38.63	38.75	38.05	38.15	37.43	qfq	3,143,303	120,809,176	-0.78%
2023-10-10	38.51	38.78	38.39	38.45	37.73	qfq	3,080,052	118,675,177	0.29%
2023-10-09	37.85	38.66	37.83	38.34	37.62	qfq	4,531,664	173,046,661	1.29%
2023-09-28	38.05	38.20	37.70	37.85	37.14	qfq	2,342,857	88,838,957	0.40%
2023-09-27	37.61	38.10	37.58	37.70	36.99	qfq	2,092,987	79,091,393	0.32%
2023-09-26	37.94	37.95	37.55	37.58	36.87	qfq	2,583,568	97,311,072	-1.00%
2023-09-25	38.36	38.50	37.95	37.96	37.24	qfq	3,592,792	137,035,370	-1.79%
2023-09-22	38.31	38.69	38.15	38.65	37.92	qfq	4,537,343	174,421,641	0.08%
2023-09-21	38.01	39.10	37.95	38.62	37.89	qfq	7,764,386	299,509,246	3.10%
2023-09-20	37.70	37.85	37.36	37.46	36.75	qfq	2,011,298	75,563,943	-1.08%
2023-09-19	38.01	38.01	37.68	37.87	37.16	qfq	2,314,681	87,588,729	-0.63%
2023-09-18	37.98	38.16	37.62	38.11	37.39	qfq	2,388,800	90,581,102	0.34%
2023-09-15	38.08	38.19	37.82	37.98	37.26	qfq	2,459,169	93,426,222	-0.21%
2023-09-14	38.19	38.27	37.90	38.06	37.34	qfq	1,983,504	75,418,709	-0.24%
2023-09-13	38.70	38.70	37.81	38.15	37.43	qfq	3,334,785	127,240,197	-1.42%
2023-09-12	38.70	38.94	38.60	38.70	37.97	qfq	2,159,661	83,731,656	-0.05%
2023-09-11	38.90	38.90	38.36	38.72	37.99	qfq	3,684,302	142,241,574	0.05%
2023-09-08	38.49	38.89	38.25	38.70	37.97	qfq	2,517,842	97,395,960	0.89%
2023-09-07	38.79	38.98	38.36	38.36	37.64	qfq	2,724,700	105,329,541	-1.24%
2023-09-06	38.10	38.95	37.98	38.84	38.11	qfq	4,448,579	171,514,599	1.62%
2023-09-05	38.48	38.58	38.17	38.22	37.50	qfq	1,874,434	71,890,914	-0.65%
2023-09-04	38.23	38.54	38.07	38.47	37.75	qfq	2,974,917	114,152,990	1.08%
2023-09-01	38.30	38.38	37.83	38.06	37.34	qfq	2,064,847	78,613,574	-0.21%
2023-08-31	38.37	38.50	38.04	38.14	37.42	qfq	2,281,558	87,153,639	-0.81%
2023-08-30	38.23	38.73	38.18	38.45	37.73	qfq	3,617,077	139,148,296	0.44%
2023-08-29	37.20	38.60	37.05	38.28	37.56	qfq	5,056,569	192,349,063	2.93%
2023-08-28	38.69	38.97	37.11	37.19	36.49	qfq	4,732,237	179,162,147	0.00%
2023-08-25	37.52	37.85	37.10	37.19	36.49	qfq	3,505,858	131,104,069	-1.27%
2023-08-24	38.10	38.18	37.45	37.67	36.96	qfq	3,318,368	125,424,128	-0.42%
2023-08-23	38.97	39.05	37.71	37.83	37.12	qfq	5,927,474	226,529,345	-3.02%
2023-08-22	38.68	39.22	38.42	39.01	38.27	qfq	3,700,396	143,904,327	0.85%
2023-08-21	39.70	39.88	38.65	38.68	37.95	qfq	3,813,800	149,267,237	-1.88%
2023-08-18	39.80	40.07	39.35	39.42	38.68	qfq	3,730,619	148,399,267	-1.08%
2023-08-17	38.58	40.05	38.36	39.85	39.10	qfq	5,994,394	236,371,555	3.24%
2023-08-16	39.07	39.23	38.54	38.60	37.87	qfq	2,385,600	92,652,670	-1.30%
2023-08-15	39.43	39.46	38.77	39.11	38.37	qfq	3,114,239	121,540,512	-0.89%
2023-08-14	38.96	39.50	38.68	39.46	38.72	qfq	3,238,584	126,554,310	0.56%
2023-08-11	39.63	39.80	39.20	39.24	38.50	qfq	3,261,830	128,569,734	-1.28%
2023-08-10	40.00	40.08	39.66	39.75	39.00	qfq	2,633,233	104,963,575	-0.40%
2023-08-09	39.70	40.06	39.60	39.91	39.16	qfq	2,917,017	116,417,864	0.15%
2023-08-08	39.61	39.88	39.02	39.85	39.10	qfq	4,004,989	158,065,605	0.61%
2023-08-07	39.89	39.89	39.39	39.61	38.86	qfq	4,132,446	163,540,763	-0.68%
2023-08-04	39.81	40.11	39.70	39.88	39.13	qfq	3,631,225	144,940,836	0.03%
2023-08-03	39.80	39.92	39.51	39.87	39.12	qfq	3,219,451	127,885,060	0.18%
2023-08-02	40.06	40.26	39.66	39.80	39.05	qfq	4,869,103	194,239,758	-1.02%
2023-08-01	40.73	40.82	40.16	40.21	39.45	qfq	4,363,855	176,189,092	-1.13%
2023-07-31	40.80	40.89	40.48	40.67	39.90	qfq	5,739,753	233,388,850	0.00%
2023-07-28	40.70	40.81	39.98	40.67	39.90	qfq	7,352,525	296,901,513	-0.85%
2023-07-27	40.69	41.62	40.55	41.02	40.25	qfq	8,990,448	369,392,896	1.71%
2023-07-26	40.73	40.74	40.25	40.33	39.57	qfq	4,025,860	162,444,846	-0.98%
2023-07-25	40.63	40.83	40.43	40.73	39.96	qfq	5,666,100	230,206,498	0.67%
2023-07-24	40.72	41.09	40.30	40.46	39.70	qfq	6,546,327	265,999,086	-1.27%
2023-07-21	41.40	41.89	40.72	40.98	40.21	qfq	7,031,023	289,234,755	-1.04%
2023-07-20	42.30	42.90	41.19	41.41	40.63	qfq	12,616,935	531,051,267	-0.72%
2023-07-19	41.50	42.60	40.70	41.71	40.92	qfq	14,611,308	609,575,703	2.48%
2023-07-18	40.29	40.96	40.14	40.70	39.93	qfq	4,823,390	196,234,389	0.79%
2023-07-17	40.27	40.38	39.88	40.38	39.62	qfq	4,706,196	188,821,137	-0.10%