SECURITY DETAIL · RAW DATA

安琪酵母600298.SH

ASSECNYSTOCK

最近收盘价38.482026-07-17

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）15,522,214

成交额（元）602,156,095

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
2026-06-02	2026-06-08	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-07	2025-06-13	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-22	2024-05-28	cash_dividend	0.5	—	—	—	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	38.23	39.24	38.11	38.48	38.48	qfq	15,522,214	602,156,095	0.55%
2026-07-16	37.80	38.86	37.80	38.27	38.27	qfq	14,590,561	560,617,304	0.60%
2026-07-15	37.33	38.41	37.08	38.04	38.04	qfq	13,281,814	502,760,440	1.55%
2026-07-14	36.99	37.75	36.82	37.46	37.46	qfq	9,141,164	341,830,784	0.75%
2026-07-13	36.44	37.50	36.15	37.18	37.18	qfq	12,169,378	450,657,966	1.78%
2026-07-10	36.44	37.08	36.11	36.53	36.53	qfq	8,478,171	310,537,288	0.08%
2026-07-09	36.80	36.99	36.37	36.50	36.50	qfq	7,638,680	279,500,854	-1.59%
2026-07-08	37.37	37.66	36.63	37.09	37.09	qfq	8,143,153	301,721,805	-1.59%
2026-07-07	38.26	38.98	37.50	37.69	37.69	qfq	12,972,720	495,519,700	-1.85%
2026-07-06	37.26	38.77	36.41	38.40	38.40	qfq	14,697,717	557,287,706	3.45%
2026-07-03	37.17	37.82	37.00	37.12	37.12	qfq	9,831,250	366,912,363	-0.05%
2026-07-02	36.68	37.95	36.40	37.14	37.14	qfq	11,664,770	433,879,219	1.34%
2026-07-01	36.30	36.87	35.46	36.65	36.65	qfq	8,829,542	320,724,306	1.24%
2026-06-30	36.26	36.60	35.54	36.20	36.20	qfq	8,689,776	312,793,834	-1.07%
2026-06-29	35.52	37.18	34.50	36.59	36.59	qfq	14,224,613	517,575,330	4.01%
2026-06-26	36.22	36.27	35.00	35.18	35.18	qfq	9,971,887	353,338,709	-2.52%
2026-06-25	35.70	36.83	35.39	36.09	36.09	qfq	10,018,491	362,326,461	1.04%
2026-06-24	35.67	36.45	35.35	35.72	35.72	qfq	9,878,280	354,878,920	0.20%
2026-06-23	35.70	36.68	35.50	35.65	35.65	qfq	10,698,880	385,046,774	-0.11%
2026-06-22	33.50	35.96	33.11	35.69	35.69	qfq	19,465,034	680,663,859	6.54%
2026-06-18	33.86	34.38	33.20	33.50	33.50	qfq	8,718,906	295,704,390	-1.06%
2026-06-17	34.73	34.98	33.61	33.86	33.86	qfq	10,607,399	359,921,026	-2.51%
2026-06-16	35.50	35.55	34.72	34.73	34.73	qfq	9,135,210	319,321,626	-2.42%
2026-06-15	36.90	36.90	35.33	35.59	35.59	qfq	12,100,304	435,320,695	-3.02%
2026-06-12	35.82	36.79	35.65	36.70	36.70	qfq	12,505,400	454,900,909	2.31%
2026-06-11	35.38	36.00	35.21	35.87	35.87	qfq	6,139,938	219,123,257	1.18%
2026-06-10	34.90	35.58	34.43	35.45	35.45	qfq	9,317,422	327,178,146	1.03%
2026-06-09	34.33	35.58	34.22	35.09	35.09	qfq	6,879,169	241,270,814	1.27%
2026-06-08	34.91	35.18	33.91	34.65	34.65	qfq	9,461,366	326,901,101	-1.42%
2026-06-05	34.71	35.55	34.68	35.15	34.60	qfq	7,497,912	264,279,056	1.41%
2026-06-04	35.41	35.64	34.61	34.66	34.12	qfq	6,827,225	238,308,625	-2.09%
2026-06-03	36.70	36.70	35.31	35.40	34.85	qfq	10,762,788	383,458,618	-3.96%
2026-06-02	36.74	37.27	36.44	36.86	36.28	qfq	10,388,249	383,671,971	0.33%
2026-06-01	36.63	37.08	36.10	36.74	36.17	qfq	9,769,855	357,291,692	0.38%
2026-05-29	35.70	37.26	35.61	36.60	36.03	qfq	11,068,300	406,084,208	2.43%
2026-05-28	35.89	36.07	35.51	35.73	35.17	qfq	7,756,477	278,047,229	-0.83%
2026-05-27	36.07	36.37	35.41	36.03	35.47	qfq	6,539,300	234,977,896	-0.41%
2026-05-26	36.05	36.40	35.90	36.18	35.61	qfq	4,098,976	147,815,941	0.08%
2026-05-25	36.23	36.49	35.74	36.15	35.58	qfq	6,032,030	217,846,902	-0.19%
2026-05-22	36.45	37.49	36.09	36.22	35.65	qfq	7,107,788	259,464,239	-0.55%
2026-05-21	36.00	37.20	35.95	36.42	35.85	qfq	10,587,341	388,992,418	0.75%
2026-05-20	35.35	36.22	35.21	36.15	35.58	qfq	7,642,753	274,812,012	1.60%
2026-05-19	35.77	36.23	35.31	35.58	35.02	qfq	8,418,885	299,594,401	-0.89%
2026-05-18	36.30	36.48	35.62	35.90	35.34	qfq	7,398,126	265,062,214	-0.97%
2026-05-15	36.68	36.73	36.06	36.25	35.68	qfq	8,349,785	303,472,659	-1.23%
2026-05-14	36.75	37.35	36.63	36.70	36.13	qfq	8,263,178	305,123,090	0.00%
2026-05-13	37.17	37.40	36.36	36.70	36.13	qfq	13,536,071	496,708,764	-1.50%
2026-05-12	37.80	37.80	36.97	37.26	36.68	qfq	11,518,437	429,692,251	-1.40%
2026-05-11	38.30	38.30	37.31	37.79	37.20	qfq	13,610,757	513,013,738	-1.33%
2026-05-08	37.93	38.70	37.88	38.30	37.70	qfq	8,811,073	337,248,495	1.06%
2026-05-07	38.01	38.15	37.66	37.90	37.31	qfq	6,794,822	257,227,988	-0.24%
2026-05-06	37.63	38.30	37.15	37.99	37.40	qfq	9,609,532	363,695,885	1.04%
2026-04-30	38.43	38.62	37.53	37.60	37.01	qfq	9,522,167	361,196,292	-2.16%
2026-04-29	38.29	38.70	38.21	38.43	37.83	qfq	9,244,292	355,153,857	0.39%
2026-04-28	39.90	40.43	38.21	38.28	37.68	qfq	13,357,756	520,387,652	-2.89%
2026-04-27	39.69	39.89	39.11	39.42	38.80	qfq	7,335,792	289,159,990	-0.68%
2026-04-24	39.35	39.86	39.29	39.69	39.07	qfq	4,144,747	164,141,732	0.48%
2026-04-23	39.26	39.76	38.91	39.50	38.88	qfq	4,924,058	194,144,978	0.64%
2026-04-22	39.71	40.10	39.05	39.25	38.64	qfq	6,646,226	261,843,872	-1.08%
2026-04-21	39.80	40.21	39.65	39.68	39.06	qfq	5,870,938	234,002,531	-0.43%
2026-04-20	39.90	40.10	39.40	39.85	39.23	qfq	5,612,739	223,168,776	0.23%
2026-04-17	40.38	40.48	39.55	39.76	39.14	qfq	4,466,421	178,178,971	-1.44%
2026-04-16	40.54	40.77	40.11	40.34	39.71	qfq	5,561,113	224,195,192	-0.52%
2026-04-15	40.82	41.00	40.48	40.55	39.92	qfq	3,672,683	149,445,324	-0.71%
2026-04-14	40.92	41.19	40.40	40.84	40.20	qfq	3,892,577	157,985,487	-0.02%
2026-04-13	41.10	41.32	40.80	40.85	40.21	qfq	3,736,445	153,229,392	-0.56%
2026-04-10	41.02	41.50	40.68	41.08	40.44	qfq	4,229,700	173,772,055	0.12%
2026-04-09	40.43	41.10	40.30	41.03	40.39	qfq	4,678,407	190,833,606	0.93%
2026-04-08	40.07	40.87	39.99	40.65	40.01	qfq	7,644,779	308,798,884	2.60%
2026-04-07	40.60	40.68	39.51	39.62	39.00	qfq	7,844,743	313,277,389	-2.58%
2026-04-03	40.50	40.86	40.26	40.67	40.03	qfq	4,606,680	186,884,267	-0.12%
2026-04-02	40.07	40.79	39.87	40.72	40.08	qfq	5,798,444	234,034,122	1.42%
2026-04-01	40.49	40.55	39.89	40.15	39.52	qfq	8,325,381	334,510,353	-0.64%
2026-03-31	41.95	41.98	38.88	40.41	39.78	qfq	18,375,914	736,230,729	-2.77%
2026-03-30	40.91	41.89	40.25	41.56	40.91	qfq	6,487,312	268,391,425	1.22%
2026-03-27	39.73	41.48	39.61	41.06	40.42	qfq	6,378,335	261,354,807	2.83%
2026-03-26	39.90	40.55	39.68	39.93	39.31	qfq	3,915,796	157,032,400	-0.08%
2026-03-25	39.80	40.53	39.65	39.96	39.33	qfq	4,455,211	178,383,552	0.58%
2026-03-24	39.50	39.83	39.01	39.73	39.11	qfq	5,025,600	198,244,523	2.24%
2026-03-23	39.58	39.87	38.63	38.86	38.25	qfq	9,615,983	376,486,941	-3.26%
2026-03-20	40.84	41.25	40.15	40.17	39.54	qfq	3,866,538	157,243,136	-1.62%
2026-03-19	40.90	41.17	40.53	40.83	40.19	qfq	4,454,308	181,772,752	-1.28%
2026-03-18	40.68	41.43	40.60	41.36	40.71	qfq	4,621,753	189,490,590	0.98%
2026-03-17	40.95	41.58	40.60	40.96	40.32	qfq	5,711,646	234,090,125	0.02%
2026-03-16	42.10	42.30	40.70	40.95	40.31	qfq	9,127,180	375,789,926	-2.71%
2026-03-13	41.90	42.98	41.90	42.09	41.43	qfq	4,615,542	195,901,463	-0.38%
2026-03-12	42.07	42.46	41.83	42.25	41.59	qfq	4,163,059	175,319,312	-0.14%
2026-03-11	41.98	42.54	41.38	42.31	41.65	qfq	5,561,270	234,055,199	0.88%
2026-03-10	41.81	43.18	41.40	41.94	41.28	qfq	8,746,575	366,294,750	0.94%
2026-03-09	43.00	43.46	41.49	41.55	40.90	qfq	9,972,025	420,948,614	-3.91%
2026-03-06	41.46	43.55	41.31	43.24	42.56	qfq	9,118,298	391,606,864	4.42%
2026-03-05	42.53	42.58	41.21	41.41	40.76	qfq	7,679,390	320,729,988	-1.92%
2026-03-04	42.00	42.83	41.83	42.22	41.56	qfq	7,855,399	332,624,156	-0.19%
2026-03-03	43.46	43.60	42.08	42.30	41.64	qfq	7,493,298	320,138,199	-2.67%
2026-03-02	43.84	44.02	43.02	43.46	42.78	qfq	4,662,932	202,291,583	-1.20%
2026-02-27	42.60	44.43	42.60	43.99	43.30	qfq	7,012,940	308,113,945	3.09%
2026-02-26	43.53	43.55	42.56	42.67	42.00	qfq	5,934,008	254,114,132	-1.80%
2026-02-25	43.18	43.94	43.10	43.45	42.77	qfq	4,318,683	188,146,904	0.49%
2026-02-24	43.25	43.96	43.20	43.24	42.56	qfq	3,379,739	146,744,165	-0.25%
2026-02-13	44.48	44.50	43.35	43.35	42.67	qfq	3,890,984	170,427,034	-2.23%
2026-02-12	43.90	44.48	43.44	44.34	43.65	qfq	6,136,714	270,360,077	0.43%
2026-02-11	43.74	44.45	43.60	44.15	43.46	qfq	4,167,357	184,065,282	0.94%
2026-02-10	43.80	43.95	43.00	43.74	43.06	qfq	4,854,141	210,926,360	-0.07%
2026-02-09	43.87	44.35	43.51	43.77	43.09	qfq	4,954,808	217,276,437	-0.16%
2026-02-06	44.29	44.62	43.75	43.84	43.15	qfq	5,982,790	264,352,728	-1.02%
2026-02-05	44.17	44.75	43.60	44.29	43.60	qfq	8,749,373	387,799,093	1.96%
2026-02-04	43.04	43.52	42.65	43.44	42.76	qfq	7,202,650	310,688,304	0.39%
2026-02-03	41.64	43.56	41.60	43.27	42.59	qfq	16,079,389	685,351,330	4.82%
2026-02-02	41.80	42.53	41.27	41.28	40.63	qfq	11,130,423	465,882,680	-1.36%
2026-01-30	42.63	42.80	41.67	41.85	41.20	qfq	8,072,309	339,927,130	-1.83%
2026-01-29	42.62	42.95	41.88	42.63	41.96	qfq	10,990,245	464,961,594	-0.05%
2026-01-28	43.20	43.30	42.44	42.65	41.98	qfq	7,799,798	332,793,439	-1.27%
2026-01-27	43.80	43.90	42.18	43.20	42.52	qfq	11,832,161	508,497,420	-1.37%
2026-01-26	45.08	45.35	43.68	43.80	43.11	qfq	11,257,365	496,778,052	-2.88%
2026-01-23	44.91	45.44	44.70	45.10	44.39	qfq	7,098,049	320,228,184	0.42%
2026-01-22	45.20	45.87	44.63	44.91	44.21	qfq	6,497,111	294,074,019	-0.64%
2026-01-21	45.30	45.50	44.75	45.20	44.49	qfq	4,370,900	196,819,635	-0.29%
2026-01-20	45.30	45.33	44.74	45.33	44.62	qfq	5,467,500	246,129,698	0.07%
2026-01-19	44.11	45.83	44.11	45.30	44.59	qfq	7,139,017	323,229,322	1.98%
2026-01-16	44.91	45.17	44.11	44.42	43.72	qfq	5,812,713	258,126,261	-1.07%
2026-01-15	43.85	45.30	43.85	44.90	44.20	qfq	10,257,083	460,728,226	2.75%
2026-01-14	44.00	44.40	43.18	43.70	43.02	qfq	8,893,545	389,478,988	-1.18%
2026-01-13	43.93	44.77	43.78	44.22	43.53	qfq	6,857,516	303,155,408	0.45%
2026-01-12	44.10	44.33	43.67	44.02	43.33	qfq	7,118,041	312,844,782	-0.77%
2026-01-09	44.70	44.99	43.97	44.36	43.67	qfq	6,055,444	268,760,812	-0.98%
2026-01-08	44.70	44.97	43.90	44.80	44.10	qfq	8,281,506	368,149,470	0.00%
2026-01-07	44.13	44.97	43.80	44.80	44.10	qfq	9,749,905	433,011,204	1.45%
2026-01-06	43.58	44.79	43.42	44.16	43.47	qfq	9,355,089	412,553,045	1.03%
2026-01-05	43.76	44.01	43.13	43.71	43.03	qfq	7,118,650	310,962,095	-0.07%
2025-12-31	42.86	43.98	42.78	43.74	43.06	qfq	8,228,767	358,527,131	2.15%
2025-12-30	43.64	44.23	42.74	42.82	42.15	qfq	10,221,371	440,165,713	-1.81%
2025-12-29	43.50	43.89	43.13	43.61	42.93	qfq	8,197,251	356,980,759	-0.18%
2025-12-26	44.00	44.49	43.60	43.69	43.01	qfq	8,037,923	352,972,100	-0.61%
2025-12-25	43.96	44.47	43.62	43.96	43.27	qfq	7,877,174	347,103,754	-0.20%
2025-12-24	44.06	44.63	43.46	44.05	43.36	qfq	11,288,668	495,091,460	-0.36%
2025-12-23	45.66	45.70	44.00	44.21	43.52	qfq	13,796,095	614,883,076	-3.05%
2025-12-22	44.40	46.00	44.21	45.60	44.89	qfq	19,241,670	874,921,459	2.27%
2025-12-19	42.14	44.76	41.72	44.59	43.89	qfq	16,077,358	702,126,556	5.81%
2025-12-18	41.54	42.47	41.40	42.14	41.48	qfq	8,243,028	346,755,723	1.10%
2025-12-17	40.60	42.15	40.24	41.68	41.03	qfq	9,929,269	413,489,641	2.66%
2025-12-16	41.18	41.26	40.18	40.60	39.96	qfq	5,387,307	218,562,823	-1.50%
2025-12-15	40.80	41.55	40.66	41.22	40.58	qfq	5,163,840	213,029,637	1.05%
2025-12-12	40.15	40.95	39.81	40.79	40.15	qfq	5,779,230	234,430,886	1.59%
2025-12-11	40.36	40.55	40.01	40.15	39.52	qfq	3,008,602	121,093,807	-0.35%
2025-12-10	40.65	40.75	40.05	40.29	39.66	qfq	3,658,016	147,426,362	-0.57%
2025-12-09	41.10	41.20	40.45	40.52	39.89	qfq	3,888,984	158,586,637	-1.44%
2025-12-08	41.49	41.58	40.70	41.11	40.47	qfq	5,601,413	230,897,809	-0.68%
2025-12-05	41.42	41.73	41.20	41.39	40.74	qfq	3,989,558	165,435,994	-0.10%
2025-12-04	41.40	41.62	41.00	41.43	40.78	qfq	4,667,131	193,036,321	0.05%
2025-12-03	41.65	41.86	41.14	41.41	40.76	qfq	4,847,187	201,096,181	-0.65%
2025-12-02	40.95	41.87	40.51	41.68	41.03	qfq	8,832,869	364,385,111	1.86%
2025-12-01	40.99	41.56	40.56	40.92	40.28	qfq	7,003,634	286,663,585	-0.20%
2025-11-28	40.65	41.22	40.53	41.00	40.36	qfq	6,237,503	255,766,297	0.96%
2025-11-27	40.50	41.04	40.31	40.61	39.97	qfq	6,663,942	271,791,232	0.40%
2025-11-26	40.58	41.01	40.13	40.45	39.82	qfq	4,814,921	195,204,170	-0.15%
2025-11-25	39.54	40.78	39.54	40.51	39.88	qfq	8,233,211	332,600,490	2.87%
2025-11-24	39.30	39.99	39.03	39.38	38.76	qfq	6,103,385	241,026,199	1.23%
2025-11-21	39.20	39.47	38.61	38.90	38.29	qfq	6,345,478	247,471,177	-0.97%
2025-11-20	39.95	40.15	39.15	39.28	38.67	qfq	4,199,833	166,172,078	-2.02%
2025-11-19	39.78	40.20	39.45	40.09	39.46	qfq	5,536,213	220,832,971	0.78%
2025-11-18	40.43	40.69	39.56	39.78	39.16	qfq	6,169,407	246,270,175	-1.36%
2025-11-17	40.50	41.44	39.87	40.33	39.70	qfq	8,150,698	329,065,236	-0.59%
2025-11-14	41.30	41.60	40.42	40.57	39.94	qfq	6,623,500	270,149,582	-1.58%
2025-11-13	40.28	41.26	40.14	41.22	40.58	qfq	8,878,555	360,927,838	1.80%
2025-11-12	39.57	40.89	39.37	40.49	39.86	qfq	9,633,303	388,815,395	2.07%
2025-11-11	39.25	39.83	39.12	39.67	39.05	qfq	6,161,634	242,980,758	0.23%
2025-11-10	38.38	39.78	38.10	39.58	38.96	qfq	9,990,646	390,543,218	3.07%
2025-11-07	38.50	38.88	38.14	38.40	37.80	qfq	6,315,828	243,373,821	-0.10%
2025-11-06	37.50	38.67	37.50	38.44	37.84	qfq	9,377,350	359,715,876	2.97%
2025-11-05	37.11	37.52	37.06	37.33	36.75	qfq	4,020,670	150,291,676	0.03%
2025-11-04	38.15	38.16	37.09	37.32	36.74	qfq	9,381,068	351,207,403	-2.15%
2025-11-03	38.76	39.00	37.92	38.14	37.54	qfq	10,992,454	420,508,982	-1.75%
2025-10-31	38.56	38.95	38.08	38.82	38.21	qfq	10,493,944	406,064,284	-0.13%
2025-10-30	38.50	39.83	37.52	38.87	38.26	qfq	29,010,432	1,122,444,671	-5.20%
2025-10-29	40.02	41.30	39.95	41.00	40.36	qfq	7,501,763	305,666,290	2.27%
2025-10-28	40.54	40.80	40.06	40.09	39.46	qfq	6,171,606	248,806,187	-1.30%
2025-10-27	40.40	41.00	40.18	40.62	39.98	qfq	6,234,628	253,557,779	1.02%
2025-10-24	40.31	40.49	39.96	40.21	39.58	qfq	4,759,730	191,276,392	-0.49%
2025-10-23	40.01	40.45	39.90	40.41	39.78	qfq	4,362,450	175,264,371	0.55%
2025-10-22	40.61	41.65	40.18	40.19	39.56	qfq	5,517,792	224,915,682	-0.91%
2025-10-21	40.35	40.72	40.04	40.56	39.93	qfq	6,426,127	259,399,694	0.52%
2025-10-20	40.67	41.08	40.11	40.35	39.72	qfq	6,842,389	276,711,008	-0.84%
2025-10-17	41.45	41.60	40.32	40.69	40.05	qfq	9,418,095	384,447,487	-2.42%
2025-10-16	42.00	42.51	41.38	41.70	41.05	qfq	8,431,983	353,559,748	-1.07%
2025-10-15	41.55	42.15	40.90	42.15	41.49	qfq	14,022,475	584,180,472	1.47%
2025-10-14	41.06	42.10	40.83	41.54	40.89	qfq	13,666,387	567,699,728	1.14%
2025-10-13	39.99	41.35	39.96	41.07	40.43	qfq	10,389,272	423,586,684	0.29%
2025-10-10	40.04	41.55	40.00	40.95	40.31	qfq	12,613,218	516,920,385	2.30%
2025-10-09	39.30	40.29	39.22	40.03	39.40	qfq	9,820,082	391,051,997	1.21%
2025-09-30	39.80	39.94	39.35	39.55	38.93	qfq	8,356,289	330,814,572	-1.05%
2025-09-29	40.55	40.60	39.08	39.97	39.34	qfq	13,819,072	549,209,574	-1.41%
2025-09-26	39.77	41.13	39.62	40.54	39.91	qfq	12,798,348	520,327,600	2.37%
2025-09-25	39.30	39.94	39.11	39.60	38.98	qfq	7,340,592	290,398,688	0.74%
2025-09-24	39.18	39.50	38.80	39.31	38.69	qfq	7,055,723	276,595,324	0.05%
2025-09-23	39.22	39.36	38.52	39.29	38.68	qfq	7,345,156	285,971,343	0.08%
2025-09-22	39.79	39.96	39.01	39.26	38.65	qfq	6,932,196	272,988,864	-0.93%
2025-09-19	39.39	40.19	39.10	39.63	39.01	qfq	8,511,100	338,221,796	0.35%
2025-09-18	39.78	40.13	39.13	39.49	38.87	qfq	8,049,363	319,401,533	-1.25%
2025-09-17	40.32	40.65	39.50	39.99	39.36	qfq	10,474,031	417,154,912	-0.87%
2025-09-16	40.80	41.14	39.92	40.34	39.71	qfq	8,454,599	341,022,979	-0.98%
2025-09-15	40.75	42.10	40.47	40.74	40.10	qfq	10,833,943	445,723,920	-0.46%
2025-09-12	41.59	41.91	40.85	40.93	40.29	qfq	8,143,994	335,374,063	-2.10%
2025-09-11	41.00	41.88	40.65	41.81	41.16	qfq	10,928,620	449,875,673	1.80%
2025-09-10	41.71	42.13	41.00	41.07	40.43	qfq	12,065,598	500,404,291	-2.35%
2025-09-09	41.40	42.40	41.00	42.06	41.40	qfq	13,807,576	578,470,718	1.52%
2025-09-08	40.01	41.67	39.68	41.43	40.78	qfq	18,201,087	744,414,741	3.65%
2025-09-05	39.74	40.32	39.50	39.97	39.34	qfq	11,729,888	468,512,019	1.06%
2025-09-04	39.52	39.96	39.19	39.55	38.93	qfq	8,802,336	347,953,648	0.23%
2025-09-03	39.66	39.90	39.18	39.46	38.84	qfq	8,268,044	327,044,561	-0.33%
2025-09-02	40.23	40.66	39.28	39.59	38.97	qfq	11,485,835	458,479,286	-1.59%
2025-09-01	39.60	40.44	39.37	40.23	39.60	qfq	13,392,103	536,606,362	1.57%
2025-08-29	39.40	39.92	39.02	39.61	38.99	qfq	9,110,892	360,544,204	0.48%
2025-08-28	39.01	39.44	38.38	39.42	38.80	qfq	11,377,669	443,688,105	0.92%
2025-08-27	39.61	40.00	39.05	39.06	38.45	qfq	11,196,523	441,805,840	-2.30%
2025-08-26	39.99	40.51	39.70	39.98	39.35	qfq	10,330,687	415,184,623	0.18%
2025-08-25	39.57	40.05	39.37	39.91	39.29	qfq	12,610,270	501,842,538	0.96%
2025-08-22	39.70	39.79	39.00	39.53	38.91	qfq	10,611,066	419,216,318	-0.15%
2025-08-21	39.00	40.25	38.68	39.59	38.97	qfq	19,139,510	758,018,890	1.51%
2025-08-20	38.44	39.10	38.39	39.00	38.39	qfq	10,238,456	397,380,526	0.83%
2025-08-19	39.00	39.08	38.26	38.68	38.07	qfq	14,793,490	571,201,874	-1.02%
2025-08-18	38.04	39.26	37.93	39.08	38.47	qfq	28,702,967	1,110,385,470	2.73%
2025-08-15	37.20	38.88	37.20	38.04	37.44	qfq	43,472,859	1,660,578,943	6.79%
2025-08-14	36.07	36.19	35.40	35.62	35.06	qfq	8,257,651	294,887,557	-0.92%
2025-08-13	35.48	36.08	35.44	35.95	35.39	qfq	10,898,427	390,816,271	1.67%
2025-08-12	35.58	35.70	35.33	35.36	34.81	qfq	6,102,015	216,508,661	-0.45%
2025-08-11	35.38	35.60	35.22	35.52	34.96	qfq	6,457,230	228,887,341	0.40%
2025-08-08	35.39	35.53	35.17	35.38	34.83	qfq	5,939,840	209,893,754	-0.03%
2025-08-07	35.20	35.55	35.07	35.39	34.84	qfq	8,433,729	298,372,131	0.54%
2025-08-06	34.90	35.25	34.81	35.20	34.65	qfq	6,800,234	238,413,985	0.83%
2025-08-05	34.56	35.00	34.52	34.91	34.36	qfq	6,274,257	218,706,452	1.01%
2025-08-04	34.24	34.63	34.12	34.56	34.02	qfq	4,715,292	162,559,491	0.93%
2025-08-01	34.29	34.49	34.17	34.24	33.70	qfq	5,293,000	181,469,883	-0.23%
2025-07-31	34.80	34.87	34.24	34.32	33.78	qfq	9,243,906	318,740,271	-1.66%
2025-07-30	34.72	35.12	34.63	34.90	34.35	qfq	9,423,976	329,062,602	0.29%
2025-07-29	34.73	34.84	34.46	34.80	34.26	qfq	9,165,633	317,448,659	0.20%
2025-07-28	35.05	35.11	34.58	34.73	34.19	qfq	12,051,964	418,875,780	-0.97%
2025-07-25	36.19	36.20	35.05	35.07	34.52	qfq	18,520,521	654,152,179	-1.65%
2025-07-24	35.65	35.70	35.25	35.66	35.10	qfq	10,187,498	361,024,216	0.00%
2025-07-23	35.60	36.00	35.35	35.66	35.10	qfq	10,936,403	389,785,278	0.31%
2025-07-22	35.18	35.60	35.08	35.55	34.99	qfq	9,474,400	334,642,130	1.05%
2025-07-21	35.45	35.64	35.02	35.18	34.63	qfq	10,514,903	369,828,759	-1.04%
2025-07-18	34.95	35.59	34.75	35.55	34.99	qfq	10,643,698	374,742,079	1.77%
2025-07-17	34.51	35.13	34.51	34.93	34.38	qfq	8,118,232	283,002,445	1.25%
2025-07-16	34.40	34.75	34.24	34.50	33.96	qfq	6,282,698	217,031,819	0.29%
2025-07-15	34.62	34.79	34.00	34.40	33.86	qfq	6,203,551	213,410,879	-0.58%
2025-07-14	34.50	34.80	34.32	34.60	34.06	qfq	5,430,296	187,561,956	0.41%
2025-07-11	34.44	34.71	34.35	34.46	33.92	qfq	6,114,650	211,267,838	0.29%
2025-07-10	34.14	34.43	34.00	34.36	33.82	qfq	6,068,900	207,447,797	0.32%
2025-07-09	34.58	34.63	34.20	34.25	33.71	qfq	7,867,827	270,580,084	-0.95%
2025-07-08	34.36	34.62	34.36	34.58	34.04	qfq	4,854,238	167,475,340	0.38%
2025-07-07	34.80	34.98	34.36	34.45	33.91	qfq	4,743,624	163,589,893	-1.29%
2025-07-04	34.97	35.07	34.65	34.90	34.35	qfq	4,548,976	158,527,597	-0.20%
2025-07-03	34.83	35.19	34.81	34.97	34.42	qfq	3,280,250	114,743,368	0.46%
2025-07-02	35.18	35.35	34.70	34.81	34.27	qfq	4,812,606	167,969,718	-1.22%
2025-07-01	35.16	35.33	34.98	35.24	34.69	qfq	3,768,026	132,648,653	0.20%
2025-06-30	34.92	35.30	34.80	35.17	34.62	qfq	4,371,310	153,235,272	0.72%
2025-06-27	34.68	35.20	34.60	34.92	34.37	qfq	4,973,941	174,022,605	0.49%
2025-06-26	35.31	35.31	34.46	34.75	34.21	qfq	7,701,771	268,385,938	-1.31%
2025-06-25	34.71	35.22	34.58	35.21	34.66	qfq	7,578,470	264,394,553	1.94%
2025-06-24	34.48	34.69	34.40	34.54	34.00	qfq	5,478,203	189,081,321	0.67%
2025-06-23	34.70	34.80	34.09	34.31	33.77	qfq	4,832,832	165,913,698	-1.41%
2025-06-20	34.78	35.06	34.70	34.80	34.26	qfq	3,337,207	116,385,930	0.09%
2025-06-19	35.20	35.32	34.66	34.77	34.23	qfq	5,547,796	193,716,634	-1.42%
2025-06-18	35.26	35.51	35.20	35.27	34.72	qfq	4,400,354	155,508,697	0.00%
2025-06-17	35.35	35.53	35.10	35.27	34.72	qfq	4,310,998	151,938,392	-0.23%
2025-06-16	35.69	35.78	35.25	35.35	34.80	qfq	5,107,077	180,906,445	-0.95%
2025-06-13	36.03	36.22	35.50	35.69	35.13	qfq	6,117,533	218,889,373	-2.03%
2025-06-12	37.21	37.26	36.24	36.43	35.32	qfq	8,920,815	326,481,931	-2.10%
2025-06-11	37.38	37.74	37.16	37.21	36.07	qfq	4,302,723	160,951,511	-0.53%
2025-06-10	37.45	38.05	37.17	37.41	36.27	qfq	5,418,300	203,224,311	-0.11%
2025-06-09	37.45	37.81	37.40	37.45	36.31	qfq	4,493,282	168,985,451	-0.19%
2025-06-06	37.56	38.06	37.32	37.52	36.38	qfq	3,953,256	148,730,807	-0.11%
2025-06-05	38.00	38.17	37.45	37.56	36.41	qfq	5,407,502	203,791,800	-1.11%
2025-06-04	38.03	38.26	37.80	37.98	36.82	qfq	4,525,889	172,077,978	-0.11%
2025-06-03	37.77	38.30	37.20	38.02	36.86	qfq	5,878,052	222,712,023	-0.21%
2025-05-30	37.93	38.29	37.83	38.10	36.94	qfq	5,631,466	214,405,701	0.47%
2025-05-29	38.10	38.30	37.85	37.92	36.76	qfq	5,056,051	192,160,641	-0.47%
2025-05-28	37.83	38.48	37.70	38.10	36.94	qfq	8,199,044	312,469,615	0.55%
2025-05-27	37.15	38.07	37.02	37.89	36.73	qfq	13,068,189	492,997,836	2.96%
2025-05-26	36.30	37.07	36.30	36.80	35.68	qfq	6,058,845	223,083,982	1.18%
2025-05-23	36.50	36.93	36.32	36.37	35.26	qfq	3,339,846	122,005,807	-0.05%
2025-05-22	36.26	37.08	36.21	36.39	35.28	qfq	5,155,074	189,007,869	0.03%
2025-05-21	36.47	36.72	36.28	36.38	35.27	qfq	3,959,539	144,172,574	-0.33%
2025-05-20	36.36	37.19	36.31	36.50	35.39	qfq	5,785,600	212,619,642	0.55%
2025-05-19	36.13	36.52	36.04	36.30	35.19	qfq	3,354,226	121,896,528	0.00%
2025-05-16	36.57	36.62	36.06	36.30	35.19	qfq	3,388,403	122,812,772	-1.09%
2025-05-15	36.37	36.90	36.30	36.70	35.58	qfq	4,658,052	170,742,905	0.63%
2025-05-14	36.40	36.60	36.02	36.47	35.36	qfq	3,982,600	144,952,206	-0.16%
2025-05-13	36.70	36.70	36.22	36.53	35.42	qfq	4,783,790	174,296,599	-0.16%
2025-05-12	36.56	36.92	36.44	36.59	35.47	qfq	7,285,947	267,365,677	0.08%
2025-05-09	35.81	36.78	35.76	36.56	35.44	qfq	9,260,682	337,774,777	1.84%
2025-05-08	36.05	36.10	35.75	35.90	34.80	qfq	3,889,493	139,565,270	-0.77%
2025-05-07	36.36	36.58	35.88	36.18	35.08	qfq	7,606,897	275,317,454	0.00%
2025-05-06	35.25	36.21	34.75	36.18	35.08	qfq	11,312,591	402,994,635	2.67%
2025-04-30	35.55	35.70	35.19	35.24	34.16	qfq	5,384,267	190,611,500	-1.07%
2025-04-29	35.52	35.88	35.23	35.62	34.53	qfq	6,628,900	236,318,416	0.00%
2025-04-28	34.37	35.94	34.37	35.62	34.53	qfq	19,322,421	684,885,056	5.73%
2025-04-25	34.02	34.54	33.66	33.69	32.66	qfq	5,897,838	200,458,619	-1.55%
2025-04-24	33.30	34.34	33.01	34.22	33.18	qfq	11,161,308	377,084,193	2.79%
2025-04-23	33.40	33.80	33.24	33.29	32.27	qfq	6,398,597	214,156,945	-0.09%
2025-04-22	33.30	33.58	33.13	33.32	32.30	qfq	5,311,038	177,306,876	-0.06%
2025-04-21	33.35	33.53	33.18	33.34	32.32	qfq	4,787,755	159,749,103	-0.39%
2025-04-18	33.82	33.91	33.33	33.47	32.45	qfq	4,917,991	165,008,472	-1.62%
2025-04-17	33.53	34.05	33.40	34.02	32.98	qfq	6,660,622	225,326,059	0.77%
2025-04-16	33.33	33.76	32.85	33.76	32.73	qfq	8,622,964	287,105,744	1.32%
2025-04-15	33.31	33.74	32.92	33.32	32.30	qfq	8,174,310	272,260,256	-0.39%
2025-04-14	33.45	33.69	33.31	33.45	32.43	qfq	8,659,310	289,854,875	0.24%
2025-04-11	34.00	34.02	33.35	33.37	32.35	qfq	9,951,738	333,922,406	-1.85%
2025-04-10	35.10	35.16	33.32	34.00	32.96	qfq	19,658,364	667,430,461	-2.75%
2025-04-09	33.89	35.12	33.47	34.96	33.89	qfq	9,227,859	317,154,259	2.22%
2025-04-08	32.67	34.23	32.67	34.20	33.16	qfq	8,580,201	288,342,458	4.68%
2025-04-07	33.58	34.18	31.91	32.67	31.67	qfq	11,825,916	389,968,579	-5.36%
2025-04-03	34.62	35.07	34.22	34.52	33.47	qfq	4,180,556	144,523,435	-0.95%
2025-04-02	34.81	34.98	34.55	34.85	33.79	qfq	2,918,008	101,640,355	0.20%
2025-04-01	34.56	35.05	34.42	34.78	33.72	qfq	4,119,071	143,385,590	0.69%
2025-03-31	34.62	35.13	34.41	34.54	33.49	qfq	5,286,378	183,523,462	-0.40%
2025-03-28	34.88	34.99	34.51	34.68	33.62	qfq	3,932,812	136,562,114	-0.72%
2025-03-27	34.85	35.06	34.70	34.93	33.86	qfq	3,681,151	128,404,878	0.23%
2025-03-26	35.03	35.28	34.78	34.85	33.79	qfq	3,435,574	119,948,726	-0.85%
2025-03-25	35.95	36.05	34.95	35.15	34.08	qfq	6,975,752	245,664,789	-2.28%
2025-03-24	35.87	36.48	35.68	35.97	34.87	qfq	7,246,319	262,102,284	0.28%
2025-03-21	35.59	36.03	35.52	35.87	34.78	qfq	5,525,066	197,803,584	0.82%
2025-03-20	35.70	35.95	35.53	35.58	34.49	qfq	4,327,430	154,313,067	-0.50%
2025-03-19	35.68	35.92	35.57	35.76	34.67	qfq	5,431,000	193,974,226	0.00%
2025-03-18	36.11	36.18	35.68	35.76	34.67	qfq	5,880,994	210,832,602	-0.56%
2025-03-17	36.49	36.98	35.85	35.96	34.86	qfq	9,291,300	335,501,586	-0.91%
2025-03-14	35.84	36.45	35.77	36.29	35.18	qfq	7,090,134	256,478,293	1.28%
2025-03-13	36.04	36.21	35.32	35.83	34.74	qfq	5,932,340	212,316,280	-0.58%
2025-03-12	36.31	36.36	35.80	36.04	34.94	qfq	5,832,231	210,037,341	-0.72%
2025-03-11	35.39	36.34	35.29	36.30	35.19	qfq	7,596,402	273,498,987	1.85%
2025-03-10	35.39	35.77	34.67	35.64	34.55	qfq	8,473,750	298,943,291	0.91%
2025-03-07	34.80	35.50	34.50	35.32	34.24	qfq	8,238,585	289,377,883	0.89%
2025-03-06	34.25	35.06	34.25	35.01	33.94	qfq	11,932,257	414,112,078	2.46%
2025-03-05	37.02	37.18	33.86	34.17	33.13	qfq	28,048,109	980,022,362	-7.25%
2025-03-04	36.83	37.36	36.46	36.84	35.72	qfq	7,881,144	291,213,401	-0.54%
2025-03-03	35.85	37.12	35.78	37.04	35.91	qfq	13,155,926	482,134,475	3.06%
2025-02-28	36.24	36.56	35.85	35.94	34.84	qfq	6,584,100	237,851,475	-0.75%
2025-02-27	34.95	36.58	34.91	36.21	35.11	qfq	12,266,488	440,445,552	3.81%
2025-02-26	34.92	35.12	34.60	34.88	33.82	qfq	5,794,306	202,154,081	-0.11%
2025-02-25	35.47	35.74	34.81	34.92	33.85	qfq	8,191,101	287,374,622	-2.76%
2025-02-24	35.93	36.19	35.80	35.91	34.81	qfq	4,839,700	174,064,938	-0.06%
2025-02-21	36.47	36.69	35.81	35.93	34.83	qfq	7,233,355	260,470,790	-1.43%
2025-02-20	36.39	36.56	36.11	36.45	35.34	qfq	3,971,597	144,406,187	0.41%
2025-02-19	36.20	36.75	36.02	36.30	35.19	qfq	6,015,650	218,785,309	-0.30%
2025-02-18	36.23	37.00	36.02	36.41	35.30	qfq	7,572,379	277,021,831	0.28%
2025-02-17	36.71	36.84	35.82	36.31	35.20	qfq	7,142,236	258,103,694	-1.01%
2025-02-14	36.40	36.97	36.21	36.68	35.56	qfq	6,381,040	233,731,416	0.77%
2025-02-13	36.32	36.85	36.00	36.40	35.29	qfq	8,459,450	308,417,038	0.25%
2025-02-12	36.39	36.49	35.78	36.31	35.20	qfq	6,004,516	216,537,055	-0.25%
2025-02-11	36.45	36.60	36.00	36.40	35.29	qfq	5,081,586	184,447,516	0.05%
2025-02-10	36.33	37.44	35.95	36.38	35.27	qfq	12,961,423	475,129,939	1.65%
2025-02-07	34.07	36.12	33.85	35.79	34.70	qfq	14,187,494	501,558,867	4.86%
2025-02-06	34.03	34.32	33.66	34.13	33.09	qfq	7,032,912	238,918,698	0.09%
2025-02-05	34.67	34.69	34.07	34.10	33.06	qfq	6,151,008	210,976,410	-1.33%
2025-01-27	35.09	35.59	34.56	34.56	33.51	qfq	5,695,668	199,331,552	-1.03%
2025-01-24	34.37	35.46	34.23	34.92	33.85	qfq	6,267,871	219,687,139	1.33%
2025-01-23	34.58	35.06	34.20	34.46	33.41	qfq	6,843,810	236,163,112	0.17%
2025-01-22	34.68	34.95	34.11	34.40	33.35	qfq	3,972,160	136,685,306	-0.95%
2025-01-21	35.30	35.55	34.22	34.73	33.67	qfq	5,980,607	207,394,452	-1.59%
2025-01-20	35.83	36.45	35.19	35.29	34.21	qfq	6,075,935	217,653,913	-1.51%
2025-01-17	34.31	35.94	34.16	35.83	34.74	qfq	8,164,800	289,469,663	4.34%
2025-01-16	33.78	34.68	33.67	34.34	33.29	qfq	6,201,186	213,054,131	1.75%
2025-01-15	33.60	34.25	33.50	33.75	32.72	qfq	4,435,035	150,225,338	0.03%
2025-01-14	33.16	33.90	32.68	33.74	32.71	qfq	7,374,128	246,099,370	2.00%
2025-01-13	33.83	34.05	32.94	33.08	32.07	qfq	8,051,063	268,246,435	-2.71%
2025-01-10	34.40	34.67	34.00	34.00	32.96	qfq	3,921,312	134,065,561	-0.93%
2025-01-09	34.50	34.88	34.22	34.32	33.27	qfq	4,127,774	142,448,803	-1.04%
2025-01-08	34.49	34.77	33.92	34.68	33.62	qfq	5,032,218	172,963,441	0.55%
2025-01-07	34.70	34.93	34.30	34.49	33.44	qfq	4,839,396	167,081,901	-0.75%
2025-01-06	34.81	35.28	34.31	34.75	33.69	qfq	5,329,052	185,230,884	-0.60%
2025-01-03	35.81	36.08	34.84	34.96	33.89	qfq	6,461,538	228,503,295	-2.37%
2025-01-02	36.00	36.67	35.67	35.81	34.72	qfq	6,340,371	229,458,067	-0.67%
2024-12-31	36.26	36.57	36.05	36.05	34.95	qfq	4,690,980	170,140,988	-0.58%
2024-12-30	36.32	36.71	36.10	36.26	35.15	qfq	4,106,220	149,470,040	-0.30%
2024-12-27	35.90	36.55	35.83	36.37	35.26	qfq	4,340,466	157,068,130	1.11%
2024-12-26	35.46	36.25	35.40	35.97	34.87	qfq	5,511,260	198,062,237	1.50%
2024-12-25	35.68	35.75	35.05	35.44	34.36	qfq	3,672,011	129,903,882	-0.87%
2024-12-24	35.41	35.88	35.00	35.75	34.66	qfq	5,394,211	191,908,609	0.62%
2024-12-23	35.89	35.99	35.48	35.53	34.45	qfq	5,826,740	207,566,941	-0.98%
2024-12-20	36.28	36.84	35.61	35.88	34.79	qfq	6,815,406	245,602,930	-1.13%
2024-12-19	36.81	36.92	36.24	36.29	35.18	qfq	5,983,234	218,401,974	-2.08%
2024-12-18	36.74	37.25	36.60	37.06	35.93	qfq	7,381,650	273,601,015	1.26%
2024-12-17	36.47	36.93	36.25	36.60	35.48	qfq	5,779,475	211,850,877	0.14%
2024-12-16	36.78	37.00	36.35	36.55	35.43	qfq	8,764,106	320,838,187	-0.63%
2024-12-13	37.00	37.52	36.52	36.78	35.66	qfq	11,749,543	433,788,443	-1.05%
2024-12-12	36.44	37.25	36.29	37.17	36.04	qfq	10,295,112	379,383,622	2.09%
2024-12-11	35.80	36.79	35.63	36.41	35.30	qfq	8,647,013	314,657,899	1.70%
2024-12-10	35.99	36.67	35.70	35.80	34.71	qfq	11,869,447	428,142,371	1.99%
2024-12-09	34.61	35.60	34.59	35.10	34.03	qfq	6,755,000	237,690,149	0.92%
2024-12-06	34.00	35.10	33.93	34.78	33.72	qfq	9,688,174	336,535,568	2.26%
2024-12-05	34.41	34.47	33.80	34.01	32.97	qfq	7,809,824	265,902,685	-1.51%
2024-12-04	34.93	35.00	34.33	34.53	33.48	qfq	5,808,536	201,006,416	-1.34%
2024-12-03	34.99	35.17	34.60	35.00	33.93	qfq	6,644,157	231,472,955	-0.14%
2024-12-02	34.70	35.20	34.39	35.05	33.98	qfq	10,163,676	354,254,677	1.62%
2024-11-29	34.27	35.09	34.27	34.49	33.44	qfq	8,420,734	292,462,466	0.70%
2024-11-28	34.45	34.58	34.06	34.25	33.21	qfq	4,652,100	159,567,784	-0.46%
2024-11-27	33.99	34.41	33.56	34.41	33.36	qfq	5,750,903	195,585,345	1.35%
2024-11-26	33.69	34.44	33.56	33.95	32.91	qfq	9,152,057	311,814,599	0.86%
2024-11-25	34.38	34.69	33.47	33.66	32.63	qfq	8,720,253	296,526,623	-2.26%
2024-11-22	35.85	35.95	34.41	34.44	33.39	qfq	9,261,600	323,835,836	-3.96%
2024-11-21	35.37	35.94	35.20	35.86	34.77	qfq	5,562,166	198,126,416	1.13%
2024-11-20	35.60	35.60	35.04	35.46	34.38	qfq	6,989,255	246,978,793	-0.51%
2024-11-19	35.36	35.94	35.30	35.64	34.55	qfq	5,810,600	206,929,466	0.59%
2024-11-18	36.15	36.65	35.22	35.43	34.35	qfq	8,100,680	290,960,196	-1.86%
2024-11-15	36.32	36.58	36.05	36.10	35.00	qfq	5,664,522	205,691,217	-0.61%
2024-11-14	36.90	37.20	36.27	36.32	35.21	qfq	7,329,317	268,932,350	-1.73%
2024-11-13	36.70	37.23	36.62	36.96	35.83	qfq	7,503,999	277,541,793	0.24%
2024-11-12	37.12	37.55	36.73	36.87	35.75	qfq	9,190,321	341,416,815	-0.91%
2024-11-11	37.07	37.48	36.80	37.21	36.07	qfq	10,237,433	379,932,316	-0.45%
2024-11-08	38.43	38.57	37.20	37.38	36.24	qfq	11,875,130	447,091,109	-1.94%
2024-11-07	36.70	38.26	36.67	38.12	36.96	qfq	14,995,979	566,626,726	3.08%
2024-11-06	37.85	37.85	36.63	36.98	35.85	qfq	13,623,464	505,497,802	-2.38%
2024-11-05	37.90	37.95	37.23	37.88	36.72	qfq	9,759,517	368,193,046	-0.05%
2024-11-04	36.94	38.06	36.78	37.90	36.74	qfq	12,816,527	480,125,237	3.16%
2024-11-01	36.19	37.58	36.15	36.74	35.62	qfq	11,740,853	433,842,547	1.05%
2024-10-31	35.78	36.56	35.46	36.36	35.25	qfq	10,530,715	379,974,796	1.48%
2024-10-30	36.01	36.61	35.63	35.83	34.74	qfq	7,642,122	274,936,901	-1.13%
2024-10-29	36.96	36.98	36.09	36.24	35.13	qfq	7,685,953	279,940,341	-1.95%
2024-10-28	36.87	37.09	36.23	36.96	35.83	qfq	8,910,966	327,939,459	0.22%
2024-10-25	35.89	37.14	35.79	36.88	35.75	qfq	11,181,749	409,017,467	2.39%
2024-10-24	36.35	36.83	35.85	36.02	34.92	qfq	7,367,846	266,960,919	-0.41%
2024-10-23	36.35	36.65	36.05	36.17	35.07	qfq	7,496,171	271,646,874	-0.63%
2024-10-22	35.95	36.66	35.88	36.40	35.29	qfq	9,211,372	333,665,199	1.28%
2024-10-21	36.26	36.38	35.40	35.94	34.84	qfq	11,440,749	410,424,776	-0.88%
2024-10-18	36.00	36.86	35.40	36.26	35.15	qfq	15,317,496	553,308,239	0.44%
2024-10-17	36.42	36.69	36.07	36.10	35.00	qfq	5,589,131	203,109,135	-0.55%
2024-10-16	35.56	37.18	35.53	36.30	35.19	qfq	10,938,046	399,284,164	0.81%
2024-10-15	36.51	36.80	36.00	36.01	34.91	qfq	10,715,365	389,689,652	-2.36%
2024-10-14	37.00	37.14	36.03	36.88	35.75	qfq	12,807,005	469,025,008	-0.81%
2024-10-11	37.67	38.10	36.75	37.18	36.05	qfq	15,110,087	564,220,418	-1.22%
2024-10-10	37.09	38.88	37.09	37.64	36.49	qfq	28,724,743	1,087,878,309	1.46%
2024-10-09	35.20	37.99	34.61	37.10	35.97	qfq	41,300,279	1,514,809,933	2.37%
2024-10-08	39.90	40.00	35.01	36.24	35.13	qfq	48,509,957	1,805,677,724	-0.49%
2024-09-30	34.99	36.76	34.19	36.42	35.31	qfq	38,748,975	1,381,977,359	7.24%
2024-09-27	33.46	34.27	33.24	33.96	32.92	qfq	17,022,796	575,830,647	3.41%
2024-09-26	31.70	32.84	31.57	32.84	31.84	qfq	24,476,670	787,226,113	3.27%
2024-09-25	32.94	33.34	31.75	31.80	30.83	qfq	19,986,415	648,323,885	-3.46%
2024-09-24	32.45	33.15	32.39	32.94	31.94	qfq	10,405,541	340,891,975	2.14%
2024-09-23	32.73	32.96	32.15	32.25	31.27	qfq	6,157,577	199,703,805	-1.53%
2024-09-20	33.00	33.00	32.60	32.75	31.75	qfq	4,976,860	163,116,702	-0.91%
2024-09-19	32.45	33.25	32.10	33.05	32.04	qfq	8,546,817	280,972,739	2.29%
2024-09-18	32.31	32.64	31.93	32.31	31.32	qfq	5,806,400	187,308,073	0.00%
2024-09-13	32.39	32.73	32.09	32.31	31.32	qfq	5,518,740	179,158,978	0.09%
2024-09-12	32.89	32.95	32.22	32.28	31.30	qfq	7,150,013	231,984,026	-1.85%
2024-09-11	32.18	33.20	31.99	32.89	31.89	qfq	12,536,241	411,732,422	2.02%
2024-09-10	31.59	32.37	31.43	32.24	31.26	qfq	9,244,980	294,345,571	2.09%
2024-09-09	31.52	32.09	31.46	31.58	30.62	qfq	7,778,650	246,957,102	-0.60%
2024-09-06	31.61	32.76	31.58	31.77	30.80	qfq	12,217,498	394,174,059	0.44%
2024-09-05	31.21	31.79	30.92	31.63	30.67	qfq	6,736,100	212,224,899	1.35%
2024-09-04	31.91	31.95	31.18	31.21	30.26	qfq	9,482,875	298,828,906	-2.29%
2024-09-03	31.42	32.06	31.31	31.94	30.97	qfq	8,389,844	267,335,239	2.04%
2024-09-02	31.04	31.50	30.84	31.30	30.35	qfq	7,483,004	234,163,931	0.13%
2024-08-30	31.19	31.63	30.92	31.26	30.31	qfq	8,879,143	278,107,294	0.16%
2024-08-29	30.40	31.37	30.30	31.21	30.26	qfq	8,869,507	275,832,169	2.43%
2024-08-28	30.16	30.59	30.02	30.47	29.54	qfq	4,525,284	137,735,200	0.89%
2024-08-27	30.04	30.70	29.81	30.20	29.28	qfq	4,558,900	138,082,944	0.20%
2024-08-26	30.06	30.31	29.66	30.14	29.22	qfq	3,644,641	109,182,760	0.27%
2024-08-23	29.88	30.13	29.62	30.06	29.14	qfq	3,151,019	94,324,369	1.04%
2024-08-22	30.18	30.46	29.44	29.75	28.84	qfq	5,101,593	152,028,156	-1.75%
2024-08-21	30.06	30.46	30.00	30.28	29.36	qfq	3,127,000	94,731,010	0.40%
2024-08-20	30.19	30.34	29.92	30.16	29.24	qfq	4,210,644	126,606,748	-0.07%
2024-08-19	30.29	30.95	30.16	30.18	29.26	qfq	4,806,295	146,240,918	-0.49%
2024-08-16	30.43	30.49	30.10	30.33	29.40	qfq	4,239,301	128,335,465	-0.26%
2024-08-15	30.20	30.77	30.18	30.41	29.48	qfq	4,763,429	145,101,307	0.36%
2024-08-14	30.83	30.84	30.18	30.30	29.38	qfq	4,347,954	132,079,998	-1.21%
2024-08-13	31.00	31.00	30.40	30.67	29.73	qfq	6,045,900	185,218,786	-0.65%
2024-08-12	30.57	31.25	30.51	30.87	29.93	qfq	8,792,045	272,439,809	1.18%
2024-08-09	30.40	31.09	30.33	30.51	29.58	qfq	8,474,149	260,464,421	0.10%
2024-08-08	29.61	30.65	29.01	30.48	29.55	qfq	12,696,681	382,206,428	2.94%
2024-08-07	29.57	29.79	29.34	29.61	28.71	qfq	3,801,782	112,244,886	-0.10%
2024-08-06	29.80	30.04	29.27	29.64	28.74	qfq	4,647,218	137,730,029	0.58%
2024-08-05	29.41	30.11	29.09	29.47	28.57	qfq	5,668,800	168,592,811	-0.07%
2024-08-02	29.37	29.94	29.33	29.49	28.59	qfq	3,763,605	111,587,348	0.10%
2024-08-01	30.00	30.05	29.35	29.46	28.56	qfq	3,930,445	116,270,899	-1.60%
2024-07-31	28.73	30.06	28.70	29.94	29.03	qfq	7,716,927	229,143,167	4.18%
2024-07-30	28.89	28.94	28.60	28.74	27.86	qfq	2,023,800	58,128,328	-0.90%
2024-07-29	29.05	29.10	28.56	29.00	28.12	qfq	3,870,640	111,590,872	-0.31%
2024-07-26	28.50	29.11	28.38	29.09	28.20	qfq	4,231,065	121,428,418	2.07%
2024-07-25	28.15	28.75	28.11	28.50	27.63	qfq	3,670,306	104,565,028	1.06%
2024-07-24	28.57	28.66	28.14	28.20	27.34	qfq	3,016,475	85,671,597	-1.26%
2024-07-23	29.52	29.55	28.56	28.56	27.69	qfq	3,528,235	102,212,466	-3.35%
2024-07-22	29.32	29.71	29.28	29.55	28.65	qfq	4,086,947	120,535,417	0.31%
2024-07-19	28.86	29.68	28.67	29.46	28.56	qfq	5,497,884	160,977,530	1.66%
2024-07-18	28.80	29.00	28.55	28.98	28.10	qfq	5,263,957	151,687,587	-0.69%
2024-07-17	28.73	29.26	28.46	29.18	28.29	qfq	5,310,821	153,415,122	1.60%
2024-07-16	28.86	29.10	28.57	28.72	27.84	qfq	4,449,879	128,035,011	-0.86%
2024-07-15	29.26	29.42	28.86	28.97	28.09	qfq	3,788,303	110,051,285	-1.13%
2024-07-12	30.12	30.15	29.26	29.30	28.41	qfq	6,016,681	177,551,610	-2.98%
2024-07-11	30.30	30.31	29.75	30.20	29.28	qfq	6,687,591	201,076,869	0.07%
2024-07-10	29.76	30.26	29.71	30.18	29.26	qfq	5,666,741	170,004,131	0.73%
2024-07-09	29.28	30.07	29.04	29.96	29.05	qfq	6,927,698	205,107,668	1.77%
2024-07-08	29.31	29.63	29.11	29.44	28.54	qfq	8,043,141	236,478,944	-0.14%
2024-07-05	28.61	29.60	28.26	29.48	28.58	qfq	11,722,050	340,898,249	2.54%
2024-07-04	28.23	28.77	27.75	28.75	27.87	qfq	9,335,057	263,653,286	1.38%
2024-07-03	27.90	28.49	27.88	28.36	27.49	qfq	4,315,320	121,805,594	1.50%
2024-07-02	28.03	28.17	27.78	27.94	27.09	qfq	2,945,979	82,418,814	-0.32%
2024-07-01	28.02	28.10	27.52	28.03	27.17	qfq	4,430,491	123,407,132	0.36%
2024-06-28	27.72	28.25	27.68	27.93	27.08	qfq	4,574,423	128,199,377	0.18%
2024-06-27	28.00	28.04	27.39	27.88	27.03	qfq	5,725,995	158,770,722	-1.10%
2024-06-26	28.41	28.47	27.22	28.19	27.33	qfq	10,690,608	297,042,606	-1.09%
2024-06-25	28.40	28.79	28.31	28.50	27.63	qfq	5,226,508	149,465,618	0.21%
2024-06-24	28.43	28.71	27.96	28.44	27.57	qfq	6,025,574	170,709,933	-0.52%
2024-06-21	28.65	28.86	28.48	28.59	27.72	qfq	4,414,832	126,483,263	-0.10%
2024-06-20	29.09	29.18	28.60	28.62	27.75	qfq	4,721,922	136,159,637	-1.99%
2024-06-19	29.02	29.22	28.71	29.20	28.31	qfq	5,342,543	154,793,314	0.34%
2024-06-18	29.29	29.37	28.93	29.10	28.21	qfq	5,910,415	172,147,851	-0.44%
2024-06-17	29.52	29.58	29.16	29.23	28.34	qfq	4,987,643	146,007,688	-1.58%
2024-06-14	29.10	29.74	29.07	29.70	28.79	qfq	6,260,192	184,160,828	1.75%
2024-06-13	29.37	29.42	29.00	29.19	28.30	qfq	5,161,869	150,386,720	-0.58%
2024-06-12	29.73	29.89	29.22	29.36	28.46	qfq	9,066,173	267,063,229	-1.24%
2024-06-11	30.02	30.09	29.71	29.73	28.82	qfq	6,460,140	192,865,884	-1.23%
2024-06-07	30.23	30.39	29.92	30.10	29.18	qfq	6,171,130	185,826,120	0.10%
2024-06-06	31.37	31.40	29.80	30.07	29.15	qfq	13,966,636	425,134,115	-3.99%
2024-06-05	31.70	31.81	31.25	31.32	30.36	qfq	4,850,826	153,121,358	-1.20%
2024-06-04	31.02	31.86	30.88	31.70	30.73	qfq	10,370,778	327,487,142	2.09%
2024-06-03	30.75	31.06	30.22	31.05	30.10	qfq	10,753,908	328,874,444	1.54%
2024-05-31	30.65	31.12	30.58	30.58	29.65	qfq	6,436,331	198,356,750	-0.23%
2024-05-30	30.60	30.81	30.40	30.65	29.71	qfq	3,902,061	119,590,175	-0.16%
2024-05-29	30.56	31.07	30.34	30.70	29.76	qfq	6,233,167	191,231,119	0.89%
2024-05-28	30.65	30.65	30.08	30.43	29.50	qfq	6,800,876	206,574,247	-2.15%
2024-05-27	31.00	31.42	30.72	31.10	29.67	qfq	6,667,710	206,575,207	1.24%
2024-05-24	31.26	31.43	30.69	30.72	29.31	qfq	7,231,200	224,408,723	-2.07%
2024-05-23	32.25	32.25	31.31	31.37	29.93	qfq	6,319,401	199,638,578	-2.00%
2024-05-22	32.20	32.31	31.69	32.01	30.54	qfq	7,181,990	229,566,914	-0.59%
2024-05-21	32.25	32.48	31.89	32.20	30.72	qfq	8,536,244	274,623,106	-0.59%
2024-05-20	33.26	33.50	31.95	32.39	30.90	qfq	16,641,265	541,012,713	0.40%
2024-05-17	31.99	32.32	31.75	32.26	30.78	qfq	8,241,412	264,268,556	0.66%
2024-05-16	32.70	32.86	31.93	32.05	30.58	qfq	14,327,581	460,935,122	-2.29%
2024-05-15	33.25	33.30	32.75	32.80	31.29	qfq	9,180,913	302,188,621	-1.65%
2024-05-14	32.25	33.56	32.25	33.35	31.82	qfq	18,046,141	595,393,455	2.49%
2024-05-13	31.61	32.76	31.59	32.54	31.05	qfq	16,458,305	533,044,494	1.94%
2024-05-10	32.41	32.55	31.89	31.92	30.45	qfq	12,093,876	389,110,201	-1.15%
2024-05-09	32.00	32.84	31.74	32.29	30.81	qfq	20,211,510	651,782,792	0.81%
2024-05-08	30.80	32.86	30.46	32.03	30.56	qfq	31,081,203	989,912,845	4.09%
2024-05-07	30.57	31.20	30.57	30.77	29.36	qfq	12,666,072	390,984,579	1.02%
2024-05-06	30.31	30.88	30.25	30.46	29.06	qfq	16,919,852	516,389,849	2.15%
2024-04-30	29.89	30.02	29.61	29.82	28.45	qfq	8,050,668	239,820,512	-0.17%
2024-04-29	29.38	30.07	29.33	29.87	28.50	qfq	13,507,303	403,185,268	1.67%
2024-04-26	28.60	29.40	28.58	29.38	28.03	qfq	12,493,604	363,309,717	2.26%
2024-04-25	28.60	28.97	28.40	28.73	27.41	qfq	6,260,897	179,587,380	0.35%
2024-04-24	29.01	29.16	28.42	28.63	27.32	qfq	13,676,677	391,374,899	-1.68%
2024-04-23	29.01	29.24	28.89	29.12	27.78	qfq	5,745,129	167,043,704	0.41%
2024-04-22	29.41	29.49	28.65	29.00	27.67	qfq	12,245,115	356,776,943	-3.53%
2024-04-19	30.16	30.16	29.62	30.06	28.68	qfq	9,104,103	272,000,164	-0.76%
2024-04-18	29.69	30.56	29.51	30.29	28.90	qfq	14,397,557	435,218,801	1.82%
2024-04-17	29.40	29.85	29.03	29.75	28.38	qfq	11,298,997	334,048,066	1.92%
2024-04-16	29.15	29.67	28.91	29.19	27.85	qfq	12,584,884	368,553,970	0.14%
2024-04-15	28.76	29.50	28.73	29.15	27.81	qfq	10,105,247	294,136,633	1.32%
2024-04-12	28.66	28.98	28.41	28.77	27.45	qfq	5,833,008	167,080,969	0.28%
2024-04-11	28.90	29.03	28.66	28.69	27.37	qfq	5,792,590	166,902,203	-0.97%
2024-04-10	29.15	29.18	28.80	28.97	27.64	qfq	5,328,900	154,430,968	-0.79%
2024-04-09	28.81	29.29	28.70	29.20	27.86	qfq	5,738,129	166,907,482	0.90%
2024-04-08	29.76	29.76	28.83	28.94	27.61	qfq	10,777,483	313,821,574	-2.76%
2024-04-03	29.49	29.80	29.40	29.76	28.39	qfq	8,470,274	251,096,969	0.54%
2024-04-02	29.92	29.92	29.45	29.60	28.24	qfq	8,251,463	244,434,944	-1.07%
2024-04-01	28.74	29.92	28.73	29.92	28.55	qfq	17,801,569	524,147,854	4.11%
2024-03-29	28.69	28.93	28.40	28.74	27.42	qfq	8,735,900	249,785,406	-0.21%
2024-03-28	28.70	29.06	28.41	28.80	27.48	qfq	12,139,891	348,185,051	-0.28%
2024-03-27	28.93	29.50	28.87	28.88	27.55	qfq	11,290,731	329,789,055	-0.65%
2024-03-26	28.93	29.20	28.87	29.07	27.74	qfq	6,105,154	177,230,723	0.48%
2024-03-25	28.99	29.35	28.61	28.93	27.60	qfq	10,362,166	300,035,805	-0.48%
2024-03-22	29.90	29.90	28.88	29.07	27.74	qfq	13,345,262	389,053,248	-2.22%
2024-03-21	29.53	29.90	29.44	29.73	28.37	qfq	12,666,029	375,914,374	0.78%
2024-03-20	30.06	30.16	29.28	29.50	28.15	qfq	19,288,868	570,469,276	-2.58%
2024-03-19	30.80	31.14	30.22	30.28	28.89	qfq	21,355,823	653,142,138	-3.60%
2024-03-18	31.38	31.52	31.01	31.41	29.97	qfq	6,850,337	213,762,465	0.26%
2024-03-15	31.24	31.36	30.88	31.33	29.89	qfq	5,490,200	170,788,699	-0.16%
2024-03-14	31.39	31.75	31.21	31.38	29.94	qfq	4,879,481	153,549,299	-0.06%
2024-03-13	32.30	32.40	31.24	31.40	29.96	qfq	10,649,214	336,020,686	-2.48%
2024-03-12	31.62	32.27	31.53	32.20	30.72	qfq	8,972,382	287,190,580	1.93%
2024-03-11	31.00	31.60	30.89	31.59	30.14	qfq	9,222,600	288,498,916	1.71%
2024-03-08	30.59	31.28	30.59	31.06	29.63	qfq	8,730,085	270,046,439	1.54%
2024-03-07	31.80	31.88	30.45	30.59	29.19	qfq	15,128,834	469,501,960	-3.93%
2024-03-06	33.02	33.08	31.80	31.84	30.38	qfq	12,416,990	400,443,490	-3.63%
2024-03-05	33.15	33.19	32.80	33.04	31.52	qfq	4,897,426	161,691,797	-0.18%
2024-03-04	33.21	33.57	32.92	33.10	31.58	qfq	5,978,782	198,202,289	-0.42%
2024-03-01	33.56	33.65	33.05	33.24	31.71	qfq	5,710,214	189,825,481	-1.31%
2024-02-29	33.03	33.68	33.01	33.68	32.13	qfq	5,066,067	169,181,998	1.69%
2024-02-28	33.35	34.07	33.12	33.12	31.60	qfq	6,647,305	223,095,293	-1.05%
2024-02-27	33.07	33.48	32.97	33.47	31.93	qfq	4,182,470	138,950,561	1.06%
2024-02-26	33.52	33.74	33.07	33.12	31.60	qfq	5,641,339	187,672,333	-1.66%
2024-02-23	33.38	34.01	32.93	33.68	32.13	qfq	7,452,802	248,754,795	0.42%
2024-02-22	33.77	33.92	33.26	33.54	32.00	qfq	5,385,728	180,330,027	-1.15%
2024-02-21	33.06	34.30	32.85	33.93	32.37	qfq	8,020,444	270,869,076	2.29%
2024-02-20	33.37	33.50	32.93	33.17	31.65	qfq	4,830,668	160,143,825	-0.84%
2024-02-19	34.49	34.49	33.08	33.45	31.91	qfq	8,218,920	275,187,637	-1.39%
2024-02-08	34.58	35.90	33.40	33.92	32.36	qfq	14,434,406	502,723,848	-1.97%
2024-02-07	32.81	34.70	32.75	34.60	33.01	qfq	12,974,143	440,515,192	5.65%
2024-02-06	29.88	33.00	29.80	32.75	31.25	qfq	10,147,037	324,008,542	8.59%
2024-02-05	29.51	30.83	28.38	30.16	28.78	qfq	11,055,305	324,460,467	1.07%
2024-02-02	30.86	31.40	29.04	29.84	28.47	qfq	6,673,403	201,410,463	-2.52%
2024-02-01	30.77	31.11	29.98	30.61	29.21	qfq	6,270,300	191,537,406	-0.78%
2024-01-31	31.57	31.98	30.77	30.85	29.43	qfq	5,601,185	174,742,664	-3.05%
2024-01-30	32.81	32.83	31.82	31.82	30.36	qfq	4,818,054	155,939,061	-3.25%
2024-01-29	32.94	33.43	32.62	32.89	31.38	qfq	4,535,027	150,041,390	-0.15%
2024-01-26	33.00	33.63	32.90	32.94	31.43	qfq	3,058,200	101,473,127	-0.99%
2024-01-25	32.53	33.27	32.41	33.27	31.74	qfq	5,747,626	188,944,159	2.06%
2024-01-24	32.38	32.79	31.84	32.60	31.10	qfq	4,154,389	134,518,365	0.68%
2024-01-23	32.51	32.58	31.99	32.38	30.89	qfq	4,459,203	143,970,637	-0.34%
2024-01-22	33.57	33.57	32.25	32.49	31.00	qfq	5,450,815	178,962,862	-3.48%
2024-01-19	33.73	33.90	33.30	33.66	32.12	qfq	3,425,803	115,285,793	-0.77%
2024-01-18	34.23	34.35	33.11	33.92	32.36	qfq	5,470,595	183,736,148	-1.31%
2024-01-17	35.03	35.12	34.35	34.37	32.79	qfq	3,478,975	120,863,122	-2.16%
2024-01-16	34.78	35.23	34.70	35.13	33.52	qfq	2,654,019	92,773,357	0.86%
2024-01-15	34.40	35.00	34.30	34.83	33.23	qfq	2,483,800	86,428,290	0.58%
2024-01-12	34.64	35.02	34.50	34.63	33.04	qfq	2,744,471	95,472,684	-0.26%
2024-01-11	34.50	34.88	34.34	34.72	33.13	qfq	3,056,111	106,046,362	0.43%
2024-01-10	33.99	34.77	33.85	34.57	32.98	qfq	3,576,891	123,195,859	1.53%
2024-01-09	33.79	34.15	33.58	34.05	32.49	qfq	3,137,262	106,325,332	0.83%
2024-01-08	34.35	34.45	33.60	33.77	32.22	qfq	4,806,347	163,440,179	-1.43%
2024-01-05	34.23	34.74	34.04	34.26	32.69	qfq	3,200,812	109,965,179	0.12%
2024-01-04	35.16	35.30	33.91	34.22	32.65	qfq	6,948,443	239,207,611	-3.06%
2024-01-03	35.30	35.76	35.30	35.30	33.68	qfq	3,307,574	117,416,088	-0.68%
2024-01-02	35.21	35.75	34.99	35.54	33.91	qfq	5,576,839	197,711,669	1.02%
2023-12-29	35.67	35.70	35.14	35.18	33.57	qfq	6,682,122	235,977,947	-1.37%
2023-12-28	35.98	36.15	35.50	35.67	34.03	qfq	6,936,670	247,929,018	-0.59%
2023-12-27	35.49	36.26	35.40	35.88	34.23	qfq	4,634,285	166,452,581	0.90%
2023-12-26	36.37	36.44	35.48	35.56	33.93	qfq	3,317,215	118,743,493	-2.60%
2023-12-25	36.80	36.90	36.21	36.51	34.83	qfq	3,431,870	125,037,722	0.63%
2023-12-22	36.01	36.35	35.77	36.28	34.61	qfq	3,241,707	117,198,801	0.67%
2023-12-21	35.61	36.27	35.60	36.04	34.39	qfq	2,534,059	91,339,778	0.81%
2023-12-20	36.14	36.15	35.71	35.75	34.11	qfq	2,883,700	103,529,642	-1.02%
2023-12-19	36.10	36.15	35.62	36.12	34.46	qfq	2,247,363	80,618,171	0.19%
2023-12-18	35.80	36.10	35.60	36.05	34.40	qfq	2,616,319	94,137,308	0.28%
2023-12-15	35.49	36.02	35.30	35.95	34.30	qfq	4,802,229	171,814,352	1.52%
2023-12-14	36.22	36.22	35.37	35.41	33.78	qfq	3,994,865	142,164,975	-1.64%
2023-12-13	36.17	36.44	35.96	36.00	34.35	qfq	3,732,621	135,009,112	-0.85%
2023-12-12	35.71	36.37	35.43	36.31	34.64	qfq	3,476,162	125,487,122	1.37%
2023-12-11	35.39	36.00	34.87	35.82	34.18	qfq	5,132,719	181,436,948	0.62%
2023-12-08	36.00	36.41	35.56	35.60	33.97	qfq	4,935,245	177,257,933	-0.95%
2023-12-07	36.24	36.24	35.60	35.94	34.29	qfq	3,602,448	129,270,822	-0.69%
2023-12-06	36.00	36.39	35.73	36.19	34.53	qfq	2,381,587	85,995,066	0.28%
2023-12-05	36.25	36.86	36.00	36.09	34.43	qfq	5,210,442	189,683,072	-0.91%
2023-12-04	36.32	36.54	36.08	36.42	34.75	qfq	3,327,657	120,953,869	0.19%
2023-12-01	36.69	36.90	36.06	36.35	34.68	qfq	3,847,468	140,164,102	-0.44%
2023-11-30	36.38	36.78	36.15	36.51	34.83	qfq	4,487,947	163,615,004	0.33%
2023-11-29	36.68	36.68	36.20	36.39	34.72	qfq	3,362,073	122,479,629	-0.93%
2023-11-28	36.18	37.20	36.13	36.73	35.04	qfq	6,655,097	244,425,228	1.18%
2023-11-27	35.86	36.50	35.70	36.30	34.63	qfq	5,436,948	196,859,665	0.58%
2023-11-24	36.16	36.60	36.09	36.09	34.43	qfq	3,691,885	133,783,349	-0.82%
2023-11-23	36.13	36.84	35.93	36.39	34.72	qfq	6,357,562	231,457,022	0.72%
2023-11-22	35.64	36.76	35.50	36.13	34.47	qfq	7,595,905	274,765,600	1.01%
2023-11-21	35.50	36.20	35.35	35.77	34.13	qfq	10,198,701	365,957,882	2.61%
2023-11-20	34.97	35.20	34.50	34.86	33.26	qfq	3,413,003	118,927,281	-0.14%
2023-11-17	35.02	35.21	34.79	34.91	33.31	qfq	2,689,000	94,022,212	-0.68%
2023-11-16	35.06	35.30	34.80	35.15	33.54	qfq	3,077,979	107,885,055	-0.17%
2023-11-15	35.20	35.32	35.02	35.21	33.59	qfq	2,629,403	92,506,984	0.63%
2023-11-14	34.82	35.07	34.80	34.99	33.38	qfq	1,927,459	67,406,775	0.34%
2023-11-13	35.02	35.15	34.62	34.87	33.27	qfq	2,167,038	75,400,970	-0.43%
2023-11-10	34.90	35.18	34.75	35.02	33.41	qfq	2,710,400	94,745,806	0.29%
2023-11-09	35.05	35.31	34.90	34.92	33.32	qfq	2,595,452	90,913,228	-0.77%
2023-11-08	35.22	35.58	35.02	35.19	33.57	qfq	2,937,429	103,526,802	-0.37%
2023-11-07	35.61	35.72	35.29	35.32	33.70	qfq	2,565,381	90,852,120	-0.84%
2023-11-06	35.75	35.88	35.23	35.62	33.99	qfq	5,310,661	188,631,408	0.25%
2023-11-03	34.23	35.72	34.23	35.53	33.90	qfq	8,805,634	310,623,083	3.59%
2023-11-02	34.81	34.93	34.22	34.30	32.73	qfq	3,775,919	130,145,928	-1.66%
2023-11-01	35.50	35.60	34.83	34.88	33.28	qfq	3,391,201	118,991,546	-0.31%
2023-10-31	35.05	35.18	34.69	34.99	33.38	qfq	2,845,535	99,442,988	-0.20%
2023-10-30	34.88	35.20	34.64	35.06	33.45	qfq	4,047,875	141,568,274	0.29%
2023-10-27	34.39	35.20	34.15	34.96	33.36	qfq	6,987,939	243,970,595	1.92%
2023-10-26	34.30	34.35	33.76	34.30	32.73	qfq	4,772,458	162,544,236	0.06%
2023-10-25	33.30	34.95	33.30	34.28	32.71	qfq	9,042,591	311,042,909	3.78%
2023-10-24	32.56	33.20	32.56	33.03	31.51	qfq	4,990,350	164,579,581	1.47%
2023-10-23	32.84	33.17	32.26	32.55	31.06	qfq	2,809,400	91,791,728	-1.15%
2023-10-20	32.48	33.20	32.48	32.93	31.42	qfq	3,948,100	129,961,929	0.80%
2023-10-19	33.01	33.06	32.50	32.67	31.17	qfq	3,764,849	123,108,997	-1.42%
2023-10-18	33.34	33.55	33.00	33.14	31.62	qfq	3,253,132	107,975,140	-1.31%
2023-10-17	33.77	33.93	33.46	33.58	32.04	qfq	2,217,551	74,685,888	-0.56%
2023-10-16	34.07	34.17	33.60	33.77	32.22	qfq	2,477,741	83,710,638	-1.17%
2023-10-13	34.25	34.38	33.91	34.17	32.60	qfq	1,949,201	66,491,249	-0.67%
2023-10-12	34.50	34.52	33.98	34.40	32.82	qfq	4,324,847	148,432,560	0.67%
2023-10-11	33.77	34.37	33.65	34.17	32.60	qfq	5,041,668	172,423,712	1.64%
2023-10-10	33.74	34.02	33.60	33.62	32.08	qfq	3,017,100	101,881,798	-0.30%
2023-10-09	33.59	33.91	33.13	33.72	32.17	qfq	3,317,001	111,360,326	0.36%
2023-09-28	34.08	34.16	33.45	33.60	32.06	qfq	4,375,500	147,181,200	-1.32%
2023-09-27	33.70	34.34	33.65	34.05	32.49	qfq	2,839,050	96,674,979	0.89%
2023-09-26	34.09	34.33	33.72	33.75	32.20	qfq	3,048,335	103,211,547	-1.46%
2023-09-25	34.23	34.36	34.03	34.25	32.68	qfq	3,475,567	118,808,528	0.03%
2023-09-22	34.01	34.47	33.99	34.24	32.67	qfq	3,381,813	115,724,096	0.32%
2023-09-21	34.46	34.97	34.12	34.13	32.56	qfq	3,723,866	128,321,918	-1.53%
2023-09-20	34.30	34.81	34.27	34.66	33.07	qfq	4,204,700	145,587,222	0.43%
2023-09-19	34.00	34.59	33.91	34.51	32.93	qfq	4,688,917	160,921,750	1.17%
2023-09-18	33.70	34.25	33.50	34.11	32.54	qfq	3,065,600	104,429,675	0.92%
2023-09-15	33.97	34.25	33.76	33.80	32.25	qfq	2,592,488	88,081,624	-0.44%
2023-09-14	34.11	34.11	33.78	33.95	32.39	qfq	2,672,500	90,625,070	-0.41%
2023-09-13	34.17	34.37	33.79	34.09	32.53	qfq	3,254,260	110,879,059	-0.23%
2023-09-12	33.37	34.26	33.28	34.17	32.60	qfq	6,555,174	222,991,601	2.40%
2023-09-11	33.02	33.54	32.82	33.37	31.84	qfq	3,200,201	106,471,679	1.12%
2023-09-08	33.10	33.34	32.87	33.00	31.49	qfq	2,297,427	75,942,873	-0.84%
2023-09-07	33.67	33.68	33.27	33.28	31.75	qfq	3,273,908	109,295,508	-1.13%
2023-09-06	33.61	33.78	33.31	33.66	32.12	qfq	2,689,362	90,243,243	-0.21%
2023-09-05	33.54	33.87	33.32	33.73	32.18	qfq	4,369,519	146,829,701	0.63%
2023-09-04	33.32	33.76	32.93	33.52	31.98	qfq	5,157,544	172,121,712	1.12%
2023-09-01	33.25	33.49	33.10	33.15	31.63	qfq	1,753,900	58,392,995	-0.03%
2023-08-31	33.47	33.48	32.98	33.16	31.64	qfq	3,211,600	106,470,010	-1.07%
2023-08-30	33.30	33.83	33.20	33.52	31.98	qfq	4,365,546	146,630,920	0.66%
2023-08-29	32.23	33.47	32.11	33.30	31.77	qfq	7,359,487	243,246,429	2.87%
2023-08-28	34.00	34.33	32.25	32.37	30.88	qfq	9,860,476	325,443,622	-0.92%
2023-08-25	32.35	33.17	32.20	32.67	31.17	qfq	12,404,849	404,306,661	-2.74%
2023-08-24	33.21	33.95	33.05	33.59	32.05	qfq	6,246,453	209,381,505	1.17%
2023-08-23	34.33	34.33	33.10	33.20	31.68	qfq	7,974,800	267,027,049	-3.21%
2023-08-22	35.30	35.44	33.50	34.30	32.73	qfq	12,117,920	414,772,387	-2.64%
2023-08-21	35.56	35.60	35.23	35.23	33.61	qfq	3,438,800	121,640,506	-1.23%
2023-08-18	35.96	36.08	35.62	35.67	34.03	qfq	3,559,200	127,601,508	-0.78%
2023-08-17	35.20	36.02	35.15	35.95	34.30	qfq	4,889,700	174,505,827	1.64%
2023-08-16	35.30	35.55	35.20	35.37	33.75	qfq	2,922,248	103,407,379	0.08%
2023-08-15	35.49	35.64	35.10	35.34	33.72	qfq	4,002,315	141,306,986	-0.42%
2023-08-14	35.29	35.50	35.01	35.49	33.86	qfq	6,186,354	217,752,860	-0.17%
2023-08-11	36.02	36.16	35.50	35.55	33.92	qfq	5,854,054	208,955,686	-1.30%
2023-08-10	36.20	36.24	35.77	36.02	34.37	qfq	4,247,178	152,606,228	-0.08%
2023-08-09	36.20	36.37	35.98	36.05	34.40	qfq	4,425,000	159,914,964	-0.41%
2023-08-08	36.40	36.45	35.90	36.20	34.54	qfq	4,527,568	163,570,086	-0.47%
2023-08-07	36.70	36.71	36.22	36.37	34.70	qfq	4,804,577	174,724,053	-1.30%
2023-08-04	37.95	38.26	36.80	36.85	35.16	qfq	7,229,600	268,452,769	-0.67%
2023-08-03	36.77	37.14	36.75	37.10	35.40	qfq	4,104,378	151,795,928	0.54%
2023-08-02	37.00	37.25	36.59	36.90	35.21	qfq	4,386,347	161,915,891	-0.40%
2023-08-01	37.04	37.28	36.95	37.05	35.35	qfq	4,875,245	180,835,706	-0.03%
2023-07-31	37.50	37.68	36.98	37.06	35.36	qfq	10,125,989	377,691,132	0.11%
2023-07-28	36.30	37.18	36.16	37.02	35.32	qfq	9,321,877	343,841,365	1.84%
2023-07-27	36.15	36.79	36.09	36.35	34.68	qfq	7,817,388	285,315,632	0.69%
2023-07-26	36.15	36.22	35.93	36.10	34.44	qfq	4,413,132	159,276,589	0.08%
2023-07-25	35.78	36.25	35.52	36.07	34.41	qfq	12,374,168	444,857,979	2.04%
2023-07-24	35.26	35.43	35.09	35.35	33.73	qfq	4,482,957	157,790,965	-0.31%
2023-07-21	35.27	35.84	35.14	35.46	33.83	qfq	6,165,895	218,911,379	0.71%
2023-07-20	35.20	35.45	35.10	35.21	33.59	qfq	4,588,895	161,976,522	0.06%
2023-07-19	35.16	35.29	35.06	35.19	33.57	qfq	3,707,100	130,252,331	-0.14%
2023-07-18	35.50	35.52	35.01	35.24	33.62	qfq	6,789,675	238,494,374	-1.04%
2023-07-17	35.98	35.98	35.12	35.61	33.98	qfq	7,679,594	272,200,844	-1.11%