SECURITY DETAIL · RAW DATA

中国神华601088.SH

ASSECNYSTOCK

最近收盘价43.952026-07-17

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）47,985,076

成交额（元）2,105,597,749

日线记录718

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 718 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-06	2026-07-13	cash_dividend	1.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-04	2025-11-10	cash_dividend	0.98	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-30	2025-07-07	cash_dividend	2.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-01	2024-07-08	cash_dividend	2.26	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 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	43.18	44.44	43.02	43.95	43.95	qfq	47,985,076	2,105,597,749	1.57%
2026-07-16	43.78	44.24	42.65	43.27	43.27	qfq	30,455,912	1,313,300,330	-0.96%
2026-07-15	42.98	43.80	42.88	43.69	43.69	qfq	29,444,869	1,278,319,064	0.62%
2026-07-14	42.66	44.36	42.47	43.42	43.42	qfq	50,931,426	2,215,626,873	1.81%
2026-07-13	41.20	42.78	40.72	42.65	42.65	qfq	47,572,926	2,001,428,305	1.45%
2026-07-10	41.89	42.16	41.45	42.04	41.01	qfq	30,245,890	1,265,554,003	-0.21%
2026-07-09	42.00	42.59	41.57	42.13	41.10	qfq	32,588,110	1,373,640,031	-0.38%
2026-07-08	41.76	42.70	41.56	42.29	41.25	qfq	36,989,553	1,562,082,206	1.27%
2026-07-07	41.80	42.30	41.10	41.76	40.74	qfq	36,861,300	1,531,953,203	-0.36%
2026-07-06	40.49	42.03	40.20	41.91	40.88	qfq	50,218,274	2,081,839,003	2.97%
2026-07-03	40.77	41.50	40.44	40.70	39.70	qfq	35,957,741	1,467,678,943	-0.17%
2026-07-02	39.80	41.06	39.74	40.77	39.77	qfq	62,708,460	2,542,417,846	3.27%
2026-07-01	38.97	40.00	38.73	39.48	38.51	qfq	39,839,895	1,566,613,516	1.13%
2026-06-30	39.97	40.07	38.73	39.04	38.08	qfq	40,693,593	1,589,851,329	-2.35%
2026-06-29	39.59	40.30	38.85	39.98	39.00	qfq	41,868,426	1,663,295,959	1.04%
2026-06-26	39.43	39.75	38.86	39.57	38.60	qfq	43,510,069	1,711,902,857	0.43%
2026-06-25	39.80	40.37	39.20	39.40	38.43	qfq	47,901,811	1,898,938,854	-1.62%
2026-06-24	40.70	40.86	39.90	40.05	39.07	qfq	38,744,297	1,557,886,203	-1.50%
2026-06-23	41.50	41.88	40.65	40.66	39.66	qfq	54,123,267	2,229,180,878	-2.05%
2026-06-22	41.20	41.78	40.80	41.51	40.49	qfq	71,558,853	2,949,085,393	0.61%
2026-06-18	41.88	42.55	41.26	41.26	40.25	qfq	54,411,558	2,268,592,516	-1.43%
2026-06-17	42.65	42.71	41.59	41.86	40.83	qfq	50,354,468	2,110,744,320	-1.55%
2026-06-16	43.14	43.20	42.12	42.52	41.48	qfq	65,687,103	2,793,995,516	-2.01%
2026-06-15	45.60	45.60	43.11	43.39	42.33	qfq	89,819,276	3,939,195,456	-5.96%
2026-06-12	46.99	47.00	45.80	46.14	45.01	qfq	94,683,678	4,365,216,882	-2.43%
2026-06-11	47.90	48.33	47.04	47.29	46.13	qfq	28,118,338	1,334,071,961	-0.46%
2026-06-10	48.75	48.80	47.41	47.51	46.35	qfq	34,091,874	1,634,715,383	-3.00%
2026-06-09	49.50	50.30	48.56	48.98	47.78	qfq	38,314,575	1,877,224,421	-3.51%
2026-06-08	48.57	51.18	48.33	50.76	49.52	qfq	55,263,622	2,768,353,530	4.62%
2026-06-05	48.75	49.80	48.52	48.52	47.33	qfq	35,822,715	1,756,851,081	-1.02%
2026-06-04	48.56	49.80	48.51	49.02	47.82	qfq	37,968,679	1,869,936,940	0.35%
2026-06-03	47.78	49.18	47.66	48.85	47.65	qfq	41,275,198	2,000,074,202	1.26%
2026-06-02	48.70	50.16	47.70	48.24	47.06	qfq	56,686,338	2,761,140,882	-1.55%
2026-06-01	47.00	49.01	47.00	49.00	47.80	qfq	57,675,114	2,792,070,611	4.43%
2026-05-29	46.01	47.89	45.90	46.92	45.77	qfq	58,449,540	2,756,695,552	1.67%
2026-05-28	45.80	46.87	45.60	46.15	45.02	qfq	32,510,879	1,504,252,820	0.11%
2026-05-27	44.85	46.23	44.24	46.10	44.97	qfq	39,744,558	1,793,789,067	2.90%
2026-05-26	44.75	45.10	44.35	44.80	43.70	qfq	36,456,250	1,633,322,966	0.04%
2026-05-25	45.48	46.98	44.72	44.78	43.68	qfq	54,312,396	2,479,043,573	-0.44%
2026-05-22	45.26	45.49	44.70	44.98	43.88	qfq	27,467,336	1,241,232,482	-0.62%
2026-05-21	45.79	45.79	45.00	45.26	44.15	qfq	25,264,429	1,146,025,381	-1.61%
2026-05-20	46.15	46.97	46.00	46.00	44.87	qfq	30,495,747	1,415,152,633	-0.15%
2026-05-19	45.85	46.60	45.57	46.07	44.94	qfq	35,907,934	1,659,080,856	0.48%
2026-05-18	45.95	46.18	45.26	45.85	44.73	qfq	36,830,715	1,685,733,903	0.33%
2026-05-15	45.16	45.90	44.77	45.70	44.58	qfq	40,667,262	1,852,794,589	1.17%
2026-05-14	44.81	45.40	44.53	45.17	44.06	qfq	34,391,684	1,546,630,900	0.83%
2026-05-13	45.25	45.38	44.65	44.80	43.70	qfq	24,597,489	1,105,754,476	-0.88%
2026-05-12	45.17	45.38	44.94	45.20	44.09	qfq	24,251,826	1,094,629,072	0.07%
2026-05-11	45.18	45.38	44.75	45.17	44.06	qfq	30,877,003	1,391,774,361	-0.02%
2026-05-08	45.53	45.89	45.13	45.18	44.07	qfq	28,519,685	1,295,063,112	-0.90%
2026-05-07	47.50	47.50	45.50	45.59	44.47	qfq	49,708,037	2,290,349,366	-4.48%
2026-05-06	47.60	47.99	46.67	47.73	46.56	qfq	30,823,063	1,459,057,428	-0.56%
2026-04-30	48.10	48.18	47.52	48.00	46.82	qfq	30,525,140	1,461,037,435	0.04%
2026-04-29	48.16	48.70	47.77	47.98	46.80	qfq	33,864,569	1,629,280,280	-0.35%
2026-04-28	46.76	48.30	46.57	48.15	46.97	qfq	40,883,952	1,951,324,557	2.93%
2026-04-27	46.50	47.17	46.32	46.78	45.63	qfq	26,600,507	1,243,023,158	-0.87%
2026-04-24	46.99	47.55	46.66	47.19	46.03	qfq	34,547,544	1,628,417,118	0.45%
2026-04-23	45.88	47.25	45.45	46.98	45.83	qfq	41,995,162	1,949,774,231	2.42%
2026-04-22	45.98	46.80	45.80	45.87	44.75	qfq	35,667,641	1,648,892,634	-0.24%
2026-04-21	45.23	46.16	45.22	45.98	44.85	qfq	28,987,052	1,328,319,917	1.66%
2026-04-20	45.60	45.74	45.16	45.23	44.12	qfq	22,446,511	1,017,550,185	-0.70%
2026-04-17	45.55	45.69	45.33	45.55	44.43	qfq	21,478,305	977,826,943	0.04%
2026-04-16	45.82	46.07	45.35	45.53	44.41	qfq	27,514,442	1,255,710,141	-0.65%
2026-04-15	45.21	46.01	45.00	45.83	44.71	qfq	28,206,227	1,285,404,418	0.37%
2026-04-14	46.11	46.22	45.42	45.66	44.54	qfq	30,157,733	1,377,030,649	-1.42%
2026-04-13	46.70	46.70	46.08	46.32	45.19	qfq	23,287,020	1,078,984,871	-0.13%
2026-04-10	46.50	46.63	46.10	46.38	45.24	qfq	25,677,391	1,189,465,739	-0.88%
2026-04-09	46.80	47.30	46.58	46.79	45.64	qfq	22,241,764	1,041,816,417	0.06%
2026-04-08	47.45	47.49	46.13	46.76	45.61	qfq	50,272,881	2,344,271,022	-3.43%
2026-04-07	47.58	48.59	47.22	48.42	47.23	qfq	26,435,959	1,270,791,768	1.77%
2026-04-03	47.70	47.88	47.03	47.58	46.41	qfq	21,324,148	1,011,746,763	-0.23%
2026-04-02	46.68	47.90	46.68	47.69	46.52	qfq	32,237,381	1,531,233,784	2.30%
2026-04-01	46.33	47.48	45.87	46.62	45.48	qfq	33,588,680	1,573,648,802	-0.28%
2026-03-31	47.73	48.19	46.60	46.75	45.60	qfq	39,112,101	1,841,926,250	-2.24%
2026-03-30	47.89	48.43	47.62	47.82	46.65	qfq	28,126,523	1,349,754,444	0.67%
2026-03-27	47.56	48.03	47.18	47.50	46.34	qfq	22,546,507	1,070,946,748	-0.40%
2026-03-26	47.13	47.98	47.05	47.69	46.52	qfq	35,922,579	1,707,565,397	0.93%
2026-03-25	47.48	47.50	46.60	47.25	46.09	qfq	57,911,108	2,720,978,910	-2.54%
2026-03-24	48.63	49.29	47.90	48.48	47.29	qfq	46,562,759	2,258,622,794	-2.06%
2026-03-23	50.23	50.38	48.80	49.50	48.29	qfq	73,594,838	3,636,387,635	-0.10%
2026-03-20	48.61	49.78	48.31	49.55	48.34	qfq	43,742,251	2,158,837,828	0.16%
2026-03-19	48.00	49.90	47.65	49.47	48.26	qfq	55,845,221	2,738,215,723	4.19%
2026-03-18	47.74	48.30	46.72	47.48	46.32	qfq	32,113,851	1,521,533,086	-0.54%
2026-03-17	48.01	48.65	47.21	47.74	46.57	qfq	37,514,190	1,796,396,429	-1.55%
2026-03-16	49.11	49.33	47.90	48.49	47.30	qfq	31,934,402	1,550,701,219	-0.88%
2026-03-13	49.41	49.68	48.43	48.92	47.72	qfq	39,552,105	1,936,566,598	-0.69%
2026-03-12	48.25	49.80	47.70	49.26	48.05	qfq	56,922,537	2,793,239,803	2.99%
2026-03-11	45.80	48.06	45.51	47.83	46.66	qfq	43,429,537	2,035,915,601	3.57%
2026-03-10	45.99	47.19	45.90	46.18	45.05	qfq	47,132,080	2,188,340,169	-3.69%
2026-03-09	47.50	49.59	47.50	47.95	46.78	qfq	88,347,277	4,277,040,392	4.63%
2026-03-06	45.60	46.20	45.00	45.83	44.71	qfq	31,082,645	1,414,597,326	-0.11%
2026-03-05	45.65	46.30	44.60	45.88	44.76	qfq	51,223,726	2,329,526,050	-0.50%
2026-03-04	45.00	46.31	43.66	46.11	44.98	qfq	70,864,863	3,200,538,655	0.65%
2026-03-03	44.70	46.61	43.95	45.81	44.69	qfq	85,249,667	3,875,729,982	2.41%
2026-03-02	43.09	44.88	42.46	44.73	43.63	qfq	80,140,749	3,526,126,427	5.84%
2026-02-27	41.90	42.45	41.68	42.26	41.22	qfq	20,799,222	875,782,924	1.03%
2026-02-26	42.18	42.77	41.74	41.83	40.81	qfq	17,143,447	719,853,245	-0.83%
2026-02-25	42.53	42.80	42.05	42.18	41.15	qfq	22,881,117	969,751,969	-0.80%
2026-02-24	41.73	42.69	41.73	42.52	41.48	qfq	25,499,964	1,078,831,282	2.58%
2026-02-13	42.56	42.58	41.11	41.45	40.43	qfq	31,472,002	1,308,791,174	-2.61%
2026-02-12	42.85	43.07	42.40	42.56	41.52	qfq	22,467,106	958,721,212	-0.70%
2026-02-11	42.67	42.98	42.13	42.86	41.81	qfq	19,087,988	814,420,690	0.89%
2026-02-10	42.21	42.60	42.02	42.48	41.44	qfq	21,325,203	903,818,687	0.64%
2026-02-09	41.87	42.44	41.58	42.21	41.18	qfq	24,141,492	1,015,416,640	1.30%
2026-02-06	41.43	42.19	41.05	41.67	40.65	qfq	25,180,416	1,049,011,762	-0.45%
2026-02-05	41.90	42.35	41.18	41.86	40.83	qfq	36,101,377	1,504,631,974	-1.32%
2026-02-04	39.65	42.60	39.65	42.42	41.38	qfq	88,248,310	3,670,432,663	7.12%
2026-02-03	40.25	40.48	39.52	39.60	38.63	qfq	38,860,258	1,547,002,879	-1.52%
2026-02-02	41.65	41.65	40.02	40.21	39.22	qfq	43,835,204	1,778,786,373	-4.10%
2026-01-30	41.37	42.46	41.18	41.93	40.90	qfq	44,267,066	1,855,716,327	1.33%
2026-01-29	41.30	41.64	40.52	41.38	40.37	qfq	44,464,359	1,824,120,724	0.49%
2026-01-28	40.80	41.84	40.36	41.18	40.17	qfq	65,193,036	2,685,518,770	1.30%
2026-01-27	41.66	42.17	40.51	40.65	39.65	qfq	37,479,207	1,546,852,544	-2.40%
2026-01-26	40.00	42.20	39.80	41.65	40.63	qfq	68,574,610	2,827,767,154	4.13%
2026-01-23	40.79	40.80	39.86	40.00	39.02	qfq	33,743,193	1,355,934,686	-1.60%
2026-01-22	40.10	40.85	40.00	40.65	39.65	qfq	31,714,973	1,284,549,553	1.42%
2026-01-21	40.98	40.98	40.00	40.08	39.10	qfq	32,067,722	1,291,860,035	-1.88%
2026-01-20	40.73	40.99	40.51	40.85	39.85	qfq	19,819,930	807,982,884	0.37%
2026-01-19	40.66	41.30	40.51	40.70	39.70	qfq	22,774,227	929,317,176	-0.73%
2026-01-16	41.58	42.00	40.66	41.00	40.00	qfq	30,387,097	1,253,506,703	-1.35%
2026-01-15	41.60	42.10	41.48	41.56	40.54	qfq	23,255,920	971,142,926	-0.43%
2026-01-14	42.00	42.00	41.38	41.74	40.72	qfq	27,342,320	1,138,991,018	-0.38%
2026-01-13	41.94	42.33	41.70	41.90	40.87	qfq	22,288,873	934,755,539	0.10%
2026-01-12	42.45	42.55	41.68	41.86	40.83	qfq	26,094,999	1,092,988,458	-1.39%
2026-01-09	41.40	42.55	41.22	42.45	41.41	qfq	36,814,026	1,551,084,763	2.41%
2026-01-08	41.26	41.66	41.16	41.45	40.43	qfq	34,492,552	1,427,477,420	0.46%
2026-01-07	41.00	41.32	40.24	41.26	40.25	qfq	41,432,171	1,692,823,040	1.18%
2026-01-06	40.30	41.02	40.07	40.78	39.78	qfq	36,700,809	1,489,725,093	1.29%
2026-01-05	40.51	40.75	40.22	40.26	39.27	qfq	28,383,600	1,146,805,091	-0.59%
2025-12-31	40.35	40.55	40.16	40.50	39.51	qfq	19,453,115	786,126,821	0.12%
2025-12-30	40.21	40.49	40.00	40.45	39.46	qfq	23,746,836	954,601,159	0.62%
2025-12-29	40.07	40.65	40.01	40.20	39.22	qfq	24,073,766	970,416,650	0.32%
2025-12-26	40.05	40.25	40.01	40.07	39.09	qfq	16,596,912	665,622,386	-0.15%
2025-12-25	40.25	40.35	40.01	40.13	39.15	qfq	13,208,802	530,881,888	-0.30%
2025-12-24	41.10	41.13	40.12	40.25	39.26	qfq	25,981,761	1,048,567,867	-2.19%
2025-12-23	40.87	41.46	40.84	41.15	40.14	qfq	22,868,985	941,327,811	0.66%
2025-12-22	41.18	41.25	40.03	40.88	39.88	qfq	40,200,622	1,633,824,893	0.71%
2025-12-19	40.68	40.86	40.43	40.59	39.60	qfq	16,198,407	658,830,999	-0.59%
2025-12-18	40.20	40.93	40.00	40.83	39.83	qfq	20,351,584	823,223,056	2.08%
2025-12-17	40.16	40.25	39.94	40.00	39.02	qfq	20,312,905	814,797,178	-0.42%
2025-12-16	39.90	40.21	39.52	40.17	39.19	qfq	23,011,273	918,514,585	0.65%
2025-12-15	40.00	40.26	39.89	39.91	38.93	qfq	17,097,856	685,317,800	-0.22%
2025-12-12	40.17	40.29	39.83	40.00	39.02	qfq	26,275,821	1,050,510,159	-0.77%
2025-12-11	40.47	40.67	40.04	40.31	39.32	qfq	17,334,377	698,017,620	0.32%
2025-12-10	40.47	40.47	40.02	40.18	39.20	qfq	16,846,060	677,856,777	-0.74%
2025-12-09	41.00	41.13	40.40	40.48	39.49	qfq	16,238,526	660,775,764	-1.03%
2025-12-08	41.49	41.49	40.58	40.90	39.90	qfq	23,739,750	970,491,432	-1.52%
2025-12-05	41.60	41.75	41.31	41.53	40.51	qfq	13,909,697	577,648,201	-0.53%
2025-12-04	41.60	42.22	41.51	41.75	40.73	qfq	16,704,309	698,801,376	0.26%
2025-12-03	41.48	41.92	41.30	41.64	40.62	qfq	16,748,056	697,925,221	0.10%
2025-12-02	41.40	41.75	41.04	41.60	40.58	qfq	19,433,672	806,183,848	0.63%
2025-12-01	41.14	41.37	40.90	41.34	40.33	qfq	17,565,207	722,749,161	0.49%
2025-11-28	41.28	41.39	41.10	41.14	40.13	qfq	14,193,374	584,888,907	-0.75%
2025-11-27	41.01	41.45	40.79	41.45	40.43	qfq	14,056,150	579,667,183	1.10%
2025-11-26	41.21	41.49	40.99	41.00	40.00	qfq	16,604,862	683,326,469	-0.49%
2025-11-25	41.50	41.55	40.95	41.20	40.19	qfq	21,454,000	883,206,236	0.00%
2025-11-24	42.28	42.34	41.12	41.20	40.19	qfq	29,288,946	1,214,264,561	-2.07%
2025-11-21	42.50	42.55	41.59	42.07	41.04	qfq	27,943,464	1,172,720,173	0.17%
2025-11-20	42.31	42.81	41.91	42.00	40.97	qfq	14,072,990	596,299,022	-1.22%
2025-11-19	41.85	42.76	41.66	42.52	41.48	qfq	17,667,643	747,910,896	1.46%
2025-11-18	42.24	42.58	41.85	41.91	40.88	qfq	17,641,789	741,974,355	-1.16%
2025-11-17	42.06	42.74	41.52	42.40	41.36	qfq	23,133,692	977,566,052	0.74%
2025-11-14	42.76	43.06	42.05	42.09	41.06	qfq	16,836,712	714,090,566	-1.24%
2025-11-13	42.69	42.85	42.02	42.62	41.58	qfq	21,778,201	923,181,799	0.05%
2025-11-12	42.76	43.25	42.60	42.60	41.56	qfq	19,841,174	850,914,145	-0.47%
2025-11-11	43.13	43.21	42.36	42.80	41.75	qfq	20,993,749	897,101,265	-0.81%
2025-11-10	42.90	43.49	42.51	43.15	42.09	qfq	22,156,337	955,100,795	-1.33%
2025-11-07	43.96	44.12	43.46	43.73	41.70	qfq	23,188,978	1,014,468,128	-0.59%
2025-11-06	43.58	44.39	43.38	43.99	41.95	qfq	28,412,845	1,248,884,303	0.94%
2025-11-05	43.40	44.07	43.38	43.58	41.56	qfq	24,574,559	1,074,978,949	0.14%
2025-11-04	43.50	43.95	43.33	43.52	41.50	qfq	22,824,364	995,835,142	0.23%
2025-11-03	42.80	43.95	42.66	43.42	41.41	qfq	27,729,157	1,203,000,005	2.14%
2025-10-31	43.25	43.46	42.26	42.51	40.54	qfq	22,777,308	968,315,697	-1.23%
2025-10-30	42.31	43.81	42.20	43.04	41.04	qfq	38,578,085	1,661,979,795	2.14%
2025-10-29	42.48	42.50	41.95	42.14	40.19	qfq	21,904,041	922,805,591	-1.06%
2025-10-28	42.69	43.07	42.40	42.59	40.62	qfq	21,464,184	917,128,079	-0.23%
2025-10-27	42.00	42.92	41.13	42.69	40.71	qfq	34,529,883	1,461,782,123	0.45%
2025-10-24	42.29	42.70	42.01	42.50	40.53	qfq	27,432,283	1,163,307,461	0.66%
2025-10-23	41.98	42.60	41.98	42.22	40.26	qfq	25,763,279	1,089,610,665	0.19%
2025-10-22	41.80	42.19	41.63	42.14	40.19	qfq	27,413,031	1,149,319,234	0.81%
2025-10-21	42.23	42.23	41.05	41.80	39.86	qfq	45,736,306	1,898,394,137	-1.02%
2025-10-20	41.79	42.45	41.58	42.23	40.27	qfq	37,973,394	1,597,037,338	0.79%
2025-10-17	41.97	42.66	41.65	41.90	39.96	qfq	45,477,045	1,916,397,491	-0.26%
2025-10-16	40.75	42.11	40.60	42.01	40.06	qfq	48,524,335	2,024,896,057	2.81%
2025-10-15	40.64	41.12	40.34	40.86	38.97	qfq	37,953,731	1,544,796,029	0.52%
2025-10-14	39.90	40.88	39.68	40.65	38.77	qfq	47,524,637	1,923,644,186	1.75%
2025-10-13	39.46	40.20	39.12	39.95	38.10	qfq	44,111,732	1,750,804,534	0.45%
2025-10-10	39.43	40.04	39.00	39.77	37.93	qfq	39,260,957	1,560,433,513	0.84%
2025-10-09	38.28	39.46	38.27	39.44	37.61	qfq	43,382,921	1,688,660,954	2.44%
2025-09-30	38.33	38.60	38.03	38.50	36.72	qfq	23,886,334	915,672,364	0.39%
2025-09-29	38.58	38.75	38.00	38.35	36.57	qfq	32,027,805	1,226,530,388	-1.06%
2025-09-26	38.80	38.91	38.52	38.76	36.96	qfq	21,539,186	834,648,041	0.10%
2025-09-25	38.93	38.93	38.45	38.72	36.92	qfq	19,818,486	765,400,736	-0.59%
2025-09-24	38.73	39.16	38.65	38.95	37.14	qfq	28,500,609	1,107,910,688	0.23%
2025-09-23	38.36	38.96	38.17	38.86	37.06	qfq	33,017,401	1,278,886,215	0.91%
2025-09-22	38.73	38.98	38.30	38.51	36.72	qfq	27,109,297	1,046,656,896	-0.23%
2025-09-19	38.27	38.85	38.11	38.60	36.81	qfq	35,024,415	1,351,081,931	0.84%
2025-09-18	38.95	38.97	38.12	38.28	36.51	qfq	34,589,290	1,329,974,267	-1.80%
2025-09-17	38.33	39.13	38.30	38.98	37.17	qfq	45,927,949	1,784,030,068	1.48%
2025-09-16	38.30	38.78	38.30	38.41	36.63	qfq	42,723,298	1,647,981,051	0.58%
2025-09-15	37.75	38.24	37.68	38.19	36.42	qfq	33,699,567	1,282,257,747	1.14%
2025-09-12	38.32	38.42	37.65	37.76	36.01	qfq	44,731,893	1,699,838,451	-1.36%
2025-09-11	38.20	38.32	38.03	38.28	36.51	qfq	28,099,182	1,071,827,036	0.29%
2025-09-10	38.10	38.55	37.94	38.17	36.40	qfq	29,549,166	1,130,331,406	0.08%
2025-09-09	38.15	38.27	37.93	38.14	36.37	qfq	22,152,992	844,183,914	0.24%
2025-09-08	38.16	38.30	37.88	38.05	36.29	qfq	31,208,503	1,189,085,247	-0.29%
2025-09-05	38.00	38.24	37.79	38.16	36.39	qfq	25,457,068	968,508,527	-0.03%
2025-09-04	37.68	38.38	37.24	38.17	36.40	qfq	47,747,580	1,803,494,868	1.03%
2025-09-03	38.17	38.25	37.61	37.78	36.03	qfq	28,124,216	1,062,806,332	-1.00%
2025-09-02	37.90	38.35	37.66	38.16	36.39	qfq	42,572,666	1,617,629,553	0.69%
2025-09-01	37.60	38.38	37.47	37.90	36.14	qfq	46,962,473	1,785,289,938	1.15%
2025-08-29	37.90	38.30	37.46	37.47	35.73	qfq	51,055,468	1,930,260,088	-1.13%
2025-08-28	38.11	38.16	37.63	37.90	36.14	qfq	30,321,880	1,149,969,932	-0.86%
2025-08-27	38.77	38.77	38.21	38.23	36.46	qfq	31,391,733	1,207,236,969	-1.55%
2025-08-26	39.13	39.19	38.81	38.83	37.03	qfq	27,536,173	1,071,753,634	-0.69%
2025-08-25	38.57	39.19	38.57	39.10	37.29	qfq	41,922,544	1,630,045,374	1.56%
2025-08-22	38.44	38.50	38.15	38.50	36.72	qfq	34,603,245	1,326,898,953	0.16%
2025-08-21	38.60	38.60	38.24	38.44	36.66	qfq	31,827,749	1,222,728,964	-0.49%
2025-08-20	38.18	38.64	38.02	38.63	36.84	qfq	42,103,498	1,612,549,400	0.94%
2025-08-19	39.15	39.23	38.26	38.27	36.50	qfq	69,450,935	2,674,812,524	-2.45%
2025-08-18	41.32	41.32	39.01	39.23	37.41	qfq	126,535,324	5,028,382,365	4.45%
2025-08-01	38.17	38.42	37.54	37.56	35.82	qfq	24,439,794	923,649,291	-1.57%
2025-07-31	38.28	38.30	37.60	38.16	36.39	qfq	35,149,739	1,332,065,432	-0.88%
2025-07-30	38.01	38.90	37.88	38.50	36.72	qfq	32,979,667	1,268,638,025	1.80%
2025-07-29	37.70	37.97	37.68	37.82	36.07	qfq	17,872,893	676,319,147	0.05%
2025-07-28	38.23	38.24	37.74	37.80	36.05	qfq	29,503,406	1,118,787,530	-1.64%
2025-07-25	38.82	38.91	38.36	38.43	36.65	qfq	23,430,400	904,600,324	-1.00%
2025-07-24	38.83	39.18	38.34	38.82	37.02	qfq	39,150,400	1,517,493,069	0.00%
2025-07-23	39.68	40.18	38.71	38.82	37.02	qfq	50,939,959	1,995,344,450	-1.67%
2025-07-22	37.77	39.99	37.58	39.48	37.65	qfq	74,518,614	2,906,302,112	4.53%
2025-07-21	37.51	37.84	37.37	37.77	36.02	qfq	25,712,961	968,061,429	0.99%
2025-07-18	37.24	37.58	37.23	37.40	35.67	qfq	20,778,801	777,848,796	0.73%
2025-07-17	37.27	37.34	36.97	37.13	35.41	qfq	17,218,477	638,485,726	-0.40%
2025-07-16	37.48	37.55	37.20	37.28	35.55	qfq	15,148,200	565,107,199	-0.51%
2025-07-15	37.47	37.94	37.25	37.47	35.73	qfq	26,227,333	985,634,734	0.13%
2025-07-14	37.06	37.98	37.06	37.42	35.69	qfq	51,491,446	1,935,504,599	1.68%
2025-07-11	37.46	37.77	36.80	36.80	35.09	qfq	43,379,798	1,623,150,189	-1.76%
2025-07-10	37.64	37.73	37.41	37.46	35.72	qfq	23,544,664	883,459,955	-0.11%
2025-07-09	37.72	37.93	37.50	37.50	35.76	qfq	20,920,104	789,780,606	-0.58%
2025-07-08	37.75	37.85	37.50	37.72	35.97	qfq	20,188,668	760,340,830	0.05%
2025-07-07	38.79	38.79	37.57	37.70	35.95	qfq	46,156,722	1,747,099,980	-8.16%
2025-07-04	40.40	41.18	40.40	41.05	36.99	qfq	30,294,093	1,239,186,160	1.61%
2025-07-03	41.69	41.70	40.33	40.40	36.41	qfq	28,602,253	1,164,946,847	-2.74%
2025-07-02	40.94	41.55	40.81	41.54	37.43	qfq	22,333,524	921,491,575	1.47%
2025-07-01	40.55	41.05	40.30	40.94	36.89	qfq	20,036,948	817,942,204	0.99%
2025-06-30	39.93	40.71	39.89	40.54	36.53	qfq	29,214,530	1,181,464,586	1.53%
2025-06-27	39.98	40.18	39.79	39.93	35.98	qfq	24,365,811	974,042,899	-0.27%
2025-06-26	40.15	40.30	39.84	40.04	36.08	qfq	24,562,919	984,808,365	-0.27%
2025-06-25	39.86	40.20	39.63	40.15	36.18	qfq	21,616,931	863,286,347	0.75%
2025-06-24	39.80	40.01	39.68	39.85	35.91	qfq	24,485,398	976,116,520	0.00%
2025-06-23	39.49	39.98	39.20	39.85	35.91	qfq	21,287,073	844,252,964	1.04%
2025-06-20	39.38	39.67	39.25	39.44	35.54	qfq	20,968,021	827,752,037	0.13%
2025-06-19	39.09	39.46	38.73	39.39	35.50	qfq	29,121,190	1,139,920,920	0.43%
2025-06-18	39.53	39.75	39.15	39.22	35.34	qfq	18,377,231	723,996,634	-0.71%
2025-06-17	39.04	39.57	38.76	39.50	35.59	qfq	25,043,632	984,055,150	1.18%
2025-06-16	39.25	39.25	38.71	39.04	35.18	qfq	23,671,019	922,102,922	-0.56%
2025-06-13	39.22	39.37	38.97	39.26	35.38	qfq	27,729,170	1,086,130,600	0.62%
2025-06-12	39.75	39.93	38.98	39.02	35.16	qfq	32,784,031	1,286,820,127	-1.71%
2025-06-11	39.59	39.93	39.55	39.70	35.78	qfq	20,801,594	827,764,298	0.13%
2025-06-10	39.60	39.74	39.40	39.65	35.73	qfq	22,756,495	901,657,095	0.38%
2025-06-09	39.50	39.71	39.25	39.50	35.59	qfq	18,201,492	719,786,040	-0.10%
2025-06-06	39.31	39.67	39.12	39.54	35.63	qfq	21,129,491	833,829,964	0.61%
2025-06-05	39.33	39.97	39.24	39.30	35.41	qfq	18,565,420	732,774,822	0.03%
2025-06-04	39.24	39.32	38.91	39.29	35.41	qfq	21,502,090	841,968,316	0.31%
2025-06-03	39.24	39.50	38.91	39.17	35.30	qfq	27,980,401	1,095,507,472	-0.99%
2025-05-30	39.78	40.23	39.56	39.56	35.65	qfq	16,610,343	660,174,182	-0.58%
2025-05-29	39.82	39.97	39.63	39.79	35.86	qfq	15,821,304	630,106,328	-0.05%
2025-05-28	39.53	40.13	39.30	39.81	35.87	qfq	14,828,206	590,798,344	0.73%
2025-05-27	39.71	40.05	39.52	39.52	35.61	qfq	16,651,560	661,419,061	-0.28%
2025-05-26	39.70	40.04	39.44	39.63	35.71	qfq	18,496,005	733,127,770	-0.18%
2025-05-23	40.28	40.53	39.53	39.70	35.78	qfq	22,959,490	916,144,206	-1.73%
2025-05-22	39.96	40.55	39.90	40.40	36.41	qfq	19,492,682	786,068,729	0.75%
2025-05-21	39.23	40.40	39.22	40.10	36.14	qfq	33,194,093	1,328,730,366	2.43%
2025-05-20	39.22	39.45	39.03	39.15	35.28	qfq	14,698,330	575,887,365	-0.08%
2025-05-19	39.46	39.88	39.17	39.18	35.31	qfq	17,507,387	689,936,232	-0.71%
2025-05-16	39.95	40.19	39.31	39.46	35.56	qfq	25,146,731	994,118,999	-1.50%
2025-05-15	39.35	40.07	39.34	40.06	36.10	qfq	34,084,006	1,359,819,546	1.99%
2025-05-14	39.10	39.45	38.96	39.28	35.40	qfq	20,527,086	805,186,419	0.59%
2025-05-13	38.62	39.26	38.38	39.05	35.19	qfq	28,884,456	1,126,782,795	1.27%
2025-05-12	38.85	38.89	38.42	38.56	34.75	qfq	27,826,756	1,073,554,699	-0.72%
2025-05-09	38.49	39.10	38.48	38.84	35.00	qfq	22,571,597	875,977,056	0.75%
2025-05-08	38.48	38.89	38.41	38.55	34.74	qfq	16,193,843	626,316,152	-0.59%
2025-05-07	39.35	39.35	38.20	38.78	34.95	qfq	22,750,087	875,910,398	1.12%
2025-05-06	38.50	38.50	37.91	38.35	34.56	qfq	21,263,342	812,258,210	0.13%
2025-04-30	38.20	38.58	37.75	38.30	34.51	qfq	22,259,772	850,773,300	0.08%
2025-04-29	37.85	38.28	37.74	38.27	34.49	qfq	21,136,799	804,322,898	0.71%
2025-04-28	37.96	38.33	37.09	38.00	34.24	qfq	46,487,659	1,756,521,483	-1.76%
2025-04-25	38.81	38.85	38.40	38.68	34.86	qfq	24,743,468	954,072,787	-0.67%
2025-04-24	38.50	39.02	38.45	38.94	35.09	qfq	23,694,561	921,343,274	1.04%
2025-04-23	38.61	38.76	38.40	38.54	34.73	qfq	18,606,625	717,240,301	-0.26%
2025-04-22	38.79	39.11	38.64	38.64	34.82	qfq	17,289,168	670,997,226	-0.72%
2025-04-21	39.14	39.43	38.76	38.92	35.07	qfq	20,496,036	797,965,740	-0.71%
2025-04-18	39.04	39.51	38.83	39.20	35.32	qfq	22,023,137	863,447,709	-0.20%
2025-04-17	39.31	39.31	38.88	39.28	35.40	qfq	19,005,768	742,397,105	-0.46%
2025-04-16	38.59	39.46	38.30	39.46	35.56	qfq	41,901,417	1,630,151,246	2.23%
2025-04-15	38.34	38.86	38.33	38.60	34.78	qfq	24,579,300	947,572,629	0.00%
2025-04-14	37.98	38.71	37.66	38.60	34.78	qfq	32,344,371	1,238,152,682	1.53%
2025-04-11	38.88	38.89	37.81	38.02	34.26	qfq	38,592,757	1,470,833,236	-2.49%
2025-04-10	39.23	39.23	38.04	38.99	35.14	qfq	47,185,190	1,823,708,647	-1.19%
2025-04-09	38.87	39.67	38.40	39.46	35.56	qfq	63,588,646	2,469,482,498	0.71%
2025-04-08	37.75	39.18	37.38	39.18	35.31	qfq	64,116,748	2,457,862,920	4.93%
2025-04-07	38.02	38.48	36.80	37.34	33.65	qfq	71,366,078	2,684,873,022	-4.16%
2025-04-03	38.22	39.03	38.21	38.96	35.11	qfq	24,685,855	957,488,778	0.80%
2025-04-02	38.74	38.74	38.31	38.65	34.83	qfq	19,421,142	748,315,610	0.00%
2025-04-01	38.29	38.76	38.25	38.65	34.83	qfq	23,504,026	905,765,298	0.78%
2025-03-31	37.72	38.37	37.64	38.35	34.56	qfq	35,510,316	1,357,153,702	1.37%
2025-03-28	37.89	37.99	37.60	37.83	34.09	qfq	18,915,606	714,429,528	-0.39%
2025-03-27	37.94	38.27	37.79	37.98	34.23	qfq	23,202,680	881,573,785	-0.13%
2025-03-26	37.76	38.13	37.45	38.03	34.27	qfq	36,848,469	1,394,470,415	0.74%
2025-03-25	37.12	38.10	36.97	37.75	34.02	qfq	58,279,682	2,200,409,006	1.70%
2025-03-24	36.90	37.48	36.67	37.12	33.45	qfq	41,665,708	1,544,405,604	1.37%
2025-03-21	36.62	37.15	36.62	36.62	33.00	qfq	29,294,231	1,079,586,881	-0.35%
2025-03-20	36.78	37.15	36.70	36.75	33.12	qfq	22,858,993	842,745,919	0.19%
2025-03-19	36.68	36.91	36.52	36.68	33.05	qfq	20,882,110	767,221,822	0.00%
2025-03-18	36.98	36.98	36.59	36.68	33.05	qfq	24,126,961	886,235,514	-0.95%
2025-03-17	37.16	37.46	37.00	37.03	33.37	qfq	28,785,645	1,068,129,158	-0.38%
2025-03-14	37.10	37.50	37.03	37.17	33.50	qfq	43,887,907	1,634,471,986	-0.13%
2025-03-13	35.94	37.57	35.93	37.22	33.54	qfq	84,155,323	3,114,970,393	3.59%
2025-03-12	36.35	36.35	35.80	35.93	32.38	qfq	25,021,551	900,264,076	-1.37%
2025-03-11	36.08	36.45	35.80	36.43	32.83	qfq	31,166,826	1,129,340,405	0.91%
2025-03-10	35.80	36.52	35.78	36.10	32.53	qfq	32,106,046	1,160,254,399	0.59%
2025-03-07	35.49	36.18	35.40	35.89	32.34	qfq	42,731,841	1,536,048,909	1.13%
2025-03-06	35.69	35.69	35.23	35.49	31.98	qfq	29,250,385	1,037,358,454	-0.67%
2025-03-05	35.26	35.73	35.01	35.73	32.20	qfq	32,633,112	1,157,753,346	1.07%
2025-03-04	35.40	35.54	35.13	35.35	31.86	qfq	21,458,015	757,174,925	-0.53%
2025-03-03	35.58	35.92	35.40	35.54	32.03	qfq	27,862,063	991,969,536	0.25%
2025-02-28	35.68	35.88	35.44	35.45	31.95	qfq	35,589,052	1,269,862,723	-0.81%
2025-02-27	35.40	35.88	34.85	35.74	32.21	qfq	46,893,208	1,654,587,215	0.56%
2025-02-26	35.63	36.08	35.33	35.54	32.03	qfq	33,014,321	1,173,949,524	-0.25%
2025-02-25	35.53	36.59	35.44	35.63	32.11	qfq	63,888,678	2,302,146,500	-0.36%
2025-02-24	35.08	36.10	34.78	35.76	32.22	qfq	64,893,459	2,295,273,685	1.07%
2025-02-21	36.17	36.24	35.28	35.38	31.88	qfq	62,451,008	2,226,711,817	-2.29%
2025-02-20	36.00	36.30	35.73	36.21	32.63	qfq	34,844,239	1,258,578,036	0.30%
2025-02-19	36.62	36.63	36.02	36.10	32.53	qfq	45,129,839	1,630,796,519	-1.39%
2025-02-18	37.00	37.29	36.50	36.61	32.99	qfq	56,134,671	2,069,582,589	-1.80%
2025-02-17	38.10	38.10	37.12	37.28	33.59	qfq	60,759,882	2,269,830,442	-2.23%
2025-02-14	38.17	38.21	37.92	38.13	34.36	qfq	28,187,397	1,072,369,567	0.05%
2025-02-13	38.24	38.45	38.02	38.11	34.34	qfq	29,750,047	1,135,577,363	-0.29%
2025-02-12	38.56	38.56	38.03	38.22	34.44	qfq	30,660,311	1,172,004,628	-0.86%
2025-02-11	38.54	38.97	38.38	38.55	34.74	qfq	24,355,584	940,113,918	-0.10%
2025-02-10	38.70	38.85	38.46	38.59	34.77	qfq	23,816,230	920,195,362	-0.77%
2025-02-07	38.80	38.97	38.51	38.89	35.05	qfq	26,659,225	1,033,984,427	-0.15%
2025-02-06	38.82	38.95	38.41	38.95	35.10	qfq	21,866,873	845,553,760	0.33%
2025-02-05	40.00	40.00	38.41	38.82	34.98	qfq	34,045,080	1,320,107,665	-2.95%
2025-01-27	39.10	40.10	39.09	40.00	36.05	qfq	29,457,006	1,172,778,344	2.35%
2025-01-24	38.62	39.40	38.20	39.08	35.22	qfq	36,208,147	1,413,648,472	1.74%
2025-01-23	38.35	38.98	38.17	38.41	34.61	qfq	25,459,581	983,066,790	0.84%
2025-01-22	38.49	38.50	37.91	38.09	34.32	qfq	23,779,006	905,388,715	-0.31%
2025-01-21	38.78	38.88	38.10	38.21	34.43	qfq	25,468,980	976,524,409	-1.37%
2025-01-20	39.70	39.70	38.70	38.74	34.91	qfq	35,852,623	1,401,060,793	-2.20%
2025-01-17	39.68	40.06	39.47	39.61	35.69	qfq	25,120,232	998,189,721	-0.23%
2025-01-16	39.35	39.92	39.05	39.70	35.78	qfq	31,088,895	1,229,326,895	1.25%
2025-01-15	39.18	39.93	38.96	39.21	35.33	qfq	29,639,657	1,165,666,418	-0.28%
2025-01-14	39.20	39.32	38.69	39.32	35.43	qfq	30,813,871	1,202,030,435	1.11%
2025-01-13	39.23	39.51	38.76	38.89	35.05	qfq	24,330,736	950,014,027	-0.74%
2025-01-10	39.50	39.93	38.90	39.18	35.31	qfq	28,488,322	1,119,437,483	-0.99%
2025-01-09	40.50	40.66	39.50	39.57	35.66	qfq	40,424,668	1,608,901,506	-3.20%
2025-01-08	40.95	41.55	40.50	40.88	36.84	qfq	28,457,714	1,163,425,590	-0.54%
2025-01-07	41.83	41.92	40.78	41.10	37.04	qfq	21,845,858	898,530,525	-1.70%
2025-01-06	42.20	42.33	41.42	41.81	37.68	qfq	21,589,723	902,132,666	-0.62%
2025-01-03	42.92	43.01	41.97	42.07	37.91	qfq	24,085,702	1,020,680,626	-1.22%
2025-01-02	43.34	43.99	42.30	42.59	38.38	qfq	30,361,375	1,306,206,673	-2.05%
2024-12-31	42.90	43.97	42.70	43.48	39.18	qfq	35,871,662	1,563,375,731	1.64%
2024-12-30	42.40	43.29	42.40	42.78	38.55	qfq	21,762,071	932,948,660	1.40%
2024-12-27	42.18	42.53	41.68	42.19	38.02	qfq	18,649,827	785,971,308	0.14%
2024-12-26	42.68	43.09	42.10	42.13	37.96	qfq	22,177,671	938,499,373	-1.79%
2024-12-25	41.82	43.26	41.74	42.90	38.66	qfq	28,346,879	1,210,170,702	2.78%
2024-12-24	41.70	41.98	41.16	41.74	37.61	qfq	19,596,957	815,761,895	-0.10%
2024-12-23	41.20	42.17	40.98	41.78	37.65	qfq	33,490,704	1,397,011,568	1.06%
2024-12-20	42.60	42.72	41.05	41.34	37.25	qfq	40,108,006	1,664,064,919	-2.98%
2024-12-19	42.72	43.35	42.50	42.61	38.40	qfq	17,271,439	739,556,626	-1.05%
2024-12-18	43.18	43.85	42.93	43.06	38.80	qfq	28,246,607	1,223,356,556	0.61%
2024-12-17	43.33	44.20	42.72	42.80	38.57	qfq	29,378,460	1,271,383,300	-1.50%
2024-12-16	42.35	43.59	42.35	43.45	39.15	qfq	36,796,839	1,592,470,312	2.00%
2024-12-13	42.96	43.13	42.34	42.60	38.39	qfq	43,169,576	1,838,751,268	-1.18%
2024-12-12	43.27	43.40	42.52	43.11	38.85	qfq	25,901,216	1,114,364,682	-0.62%
2024-12-11	42.54	43.40	42.43	43.38	39.09	qfq	29,090,148	1,252,026,891	1.97%
2024-12-10	43.41	43.66	42.11	42.54	38.33	qfq	34,904,684	1,489,367,528	0.09%
2024-12-09	41.90	42.98	41.51	42.50	38.30	qfq	24,503,449	1,039,387,367	0.38%
2024-12-06	41.97	42.68	41.90	42.34	38.15	qfq	26,569,423	1,124,814,716	1.00%
2024-12-05	41.99	42.25	41.67	41.92	37.78	qfq	23,911,350	1,003,548,599	-0.43%
2024-12-04	39.98	42.30	39.90	42.10	37.94	qfq	58,311,699	2,421,933,718	4.65%
2024-12-03	39.50	40.24	39.41	40.23	36.25	qfq	26,866,838	1,071,787,399	1.57%
2024-12-02	39.80	39.92	39.10	39.61	35.69	qfq	37,189,672	1,464,764,181	-0.88%
2024-11-29	40.48	40.58	39.90	39.96	36.01	qfq	18,674,429	750,723,710	-0.77%
2024-11-28	40.59	40.74	40.18	40.27	36.29	qfq	15,727,994	635,920,735	-0.81%
2024-11-27	39.81	40.67	39.65	40.60	36.59	qfq	25,259,747	1,019,940,911	2.01%
2024-11-26	39.63	40.12	39.15	39.80	35.87	qfq	18,937,511	754,243,135	-0.77%
2024-11-25	40.18	40.37	39.50	40.11	36.14	qfq	23,738,154	947,580,670	0.78%
2024-11-22	41.19	41.32	39.80	39.80	35.87	qfq	27,344,613	1,102,845,127	-3.37%
2024-11-21	40.96	41.56	40.90	41.19	37.12	qfq	20,264,111	836,026,891	0.37%
2024-11-20	40.85	41.24	40.80	41.04	36.98	qfq	22,181,812	909,162,370	-0.17%
2024-11-19	41.43	41.64	40.66	41.11	37.05	qfq	34,989,650	1,439,136,955	-0.77%
2024-11-18	39.99	41.50	39.93	41.43	37.33	qfq	57,225,124	2,354,747,666	3.21%
2024-11-15	39.58	40.40	39.20	40.14	36.17	qfq	41,347,455	1,652,894,760	1.34%
2024-11-14	39.11	40.10	38.93	39.61	35.69	qfq	33,176,988	1,320,144,091	0.61%
2024-11-13	38.77	39.90	38.67	39.37	35.48	qfq	35,778,306	1,411,951,434	1.18%
2024-11-12	39.22	39.66	38.88	38.91	35.06	qfq	35,772,296	1,399,425,976	-1.19%
2024-11-11	39.69	39.80	39.03	39.38	35.49	qfq	33,816,602	1,329,739,611	-2.02%
2024-11-08	40.81	41.38	39.87	40.19	36.22	qfq	40,189,144	1,626,336,617	-1.52%
2024-11-07	40.33	40.83	40.12	40.81	36.78	qfq	29,915,784	1,212,736,938	1.19%
2024-11-06	41.05	41.48	40.24	40.33	36.34	qfq	33,610,454	1,367,244,038	-1.71%
2024-11-05	40.65	41.05	40.43	41.03	36.97	qfq	23,237,996	947,137,858	0.69%
2024-11-04	41.12	41.16	40.30	40.75	36.72	qfq	24,267,301	983,277,998	-0.78%
2024-11-01	40.03	41.44	40.03	41.07	37.01	qfq	35,744,209	1,461,539,082	2.57%
2024-10-31	40.31	40.53	39.50	40.04	36.08	qfq	26,452,128	1,057,272,282	-0.99%
2024-10-30	40.88	41.22	40.11	40.44	36.44	qfq	24,195,808	980,182,026	-1.32%
2024-10-29	41.03	41.37	40.59	40.98	36.93	qfq	27,675,361	1,134,616,960	-0.29%
2024-10-28	41.34	42.00	40.86	41.10	37.04	qfq	35,549,328	1,468,390,464	0.42%
2024-10-25	41.29	41.37	40.81	40.93	36.88	qfq	19,106,601	783,650,868	-0.87%
2024-10-24	41.05	41.46	40.76	41.29	37.21	qfq	22,810,370	941,357,409	0.58%
2024-10-23	41.38	41.64	40.88	41.05	36.99	qfq	29,019,434	1,193,892,613	-0.94%
2024-10-22	41.33	41.67	41.04	41.44	37.34	qfq	25,286,520	1,046,469,322	0.29%
2024-10-21	41.92	42.45	41.10	41.32	37.23	qfq	34,904,069	1,451,494,331	-1.57%
2024-10-18	41.05	42.40	40.86	41.98	37.83	qfq	36,328,052	1,516,227,020	2.42%
2024-10-17	41.58	42.47	40.97	40.99	36.94	qfq	21,766,350	904,721,688	-1.30%
2024-10-16	41.68	42.13	41.27	41.53	37.42	qfq	21,012,405	874,122,095	-0.67%
2024-10-15	42.64	42.98	41.81	41.81	37.68	qfq	26,721,364	1,130,038,118	-2.02%
2024-10-14	42.40	43.55	41.92	42.67	38.45	qfq	34,966,984	1,493,669,609	0.16%
2024-10-11	43.15	44.05	42.00	42.60	38.39	qfq	51,444,614	2,207,725,230	-0.81%
2024-10-10	40.50	43.76	40.50	42.95	38.70	qfq	75,539,975	3,219,836,367	6.44%
2024-10-09	41.92	42.53	40.32	40.35	36.36	qfq	58,165,757	2,402,306,538	-4.92%
2024-10-08	47.10	47.50	40.77	42.44	38.24	qfq	118,468,401	5,132,317,102	-2.66%
2024-09-30	42.32	44.97	41.20	43.60	39.29	qfq	95,933,756	4,072,673,206	4.28%
2024-09-27	43.51	43.51	41.50	41.81	37.68	qfq	24,452,686	1,027,113,357	-2.15%
2024-09-26	42.00	42.77	41.53	42.73	38.51	qfq	28,172,620	1,191,462,496	2.27%
2024-09-25	42.00	42.90	41.39	41.78	37.65	qfq	29,689,657	1,244,481,292	1.46%
2024-09-24	39.70	41.19	39.25	41.18	37.11	qfq	34,169,835	1,378,344,625	5.32%
2024-09-23	38.33	39.49	38.21	39.10	35.23	qfq	16,307,843	636,217,425	1.56%
2024-09-20	37.95	38.68	37.83	38.50	34.69	qfq	21,632,796	828,847,491	1.32%
2024-09-19	38.44	38.44	37.05	38.00	34.24	qfq	23,297,289	876,352,275	-0.63%
2024-09-18	37.62	38.80	37.62	38.24	34.46	qfq	13,342,930	512,107,626	1.03%
2024-09-13	37.50	38.19	37.50	37.85	34.11	qfq	14,576,499	552,672,160	0.64%
2024-09-12	36.93	37.83	36.59	37.61	33.89	qfq	24,260,306	903,595,754	2.37%
2024-09-11	37.20	37.28	35.95	36.74	33.11	qfq	24,270,652	884,397,733	-2.00%
2024-09-10	37.20	38.23	37.17	37.49	33.78	qfq	18,615,520	701,532,451	0.73%
2024-09-09	38.00	38.04	36.62	37.22	33.54	qfq	26,253,998	974,585,238	-2.16%
2024-09-06	38.70	39.03	38.03	38.04	34.28	qfq	16,940,537	650,242,653	-1.76%
2024-09-05	39.63	40.06	38.61	38.72	34.89	qfq	25,277,785	983,408,032	-2.37%
2024-09-04	40.00	40.20	39.55	39.66	35.74	qfq	13,262,800	527,785,454	-1.29%
2024-09-03	41.08	41.75	39.80	40.18	36.21	qfq	19,006,283	768,474,527	-2.19%
2024-09-02	40.51	41.49	40.08	41.08	37.02	qfq	21,124,388	868,256,647	1.31%
2024-08-30	40.51	41.03	39.77	40.55	36.54	qfq	21,526,502	873,048,968	-0.49%
2024-08-29	41.38	41.50	40.46	40.75	36.72	qfq	12,686,400	518,517,207	-1.59%
2024-08-28	41.53	42.18	41.05	41.41	37.32	qfq	15,814,204	656,182,517	-0.70%
2024-08-27	40.34	41.79	40.15	41.70	37.58	qfq	21,791,457	899,510,043	3.35%
2024-08-26	40.35	40.55	39.81	40.35	36.36	qfq	11,988,715	481,326,862	0.17%
2024-08-23	39.81	40.99	39.76	40.28	36.30	qfq	13,291,150	536,768,586	0.88%
2024-08-22	39.77	40.07	39.51	39.93	35.98	qfq	10,675,390	425,313,918	0.40%
2024-08-21	39.84	40.08	39.10	39.77	35.84	qfq	12,976,628	512,884,589	0.20%
2024-08-20	40.36	40.45	39.44	39.69	35.77	qfq	14,046,750	558,450,464	-1.64%
2024-08-19	40.53	41.21	40.26	40.35	36.36	qfq	13,625,257	554,332,986	-0.44%
2024-08-16	40.19	40.64	40.07	40.53	36.52	qfq	13,713,993	554,561,586	0.85%
2024-08-15	39.00	40.38	38.95	40.19	36.22	qfq	23,436,598	936,591,933	2.71%
2024-08-14	39.00	39.40	38.53	39.13	35.26	qfq	8,949,140	350,139,529	0.13%
2024-08-13	39.30	39.72	38.82	39.08	35.22	qfq	12,193,738	477,524,777	-0.56%
2024-08-12	38.82	39.65	38.63	39.30	35.41	qfq	13,093,996	515,315,215	0.64%
2024-08-09	38.80	39.30	38.50	39.05	35.19	qfq	11,124,510	432,957,504	0.41%
2024-08-08	39.00	39.48	38.86	38.89	35.05	qfq	14,563,020	569,208,407	0.03%
2024-08-07	38.15	39.39	38.01	38.88	35.04	qfq	21,032,000	820,639,226	1.91%
2024-08-06	38.51	38.70	37.89	38.15	34.38	qfq	19,075,806	728,251,590	-0.83%
2024-08-05	38.85	38.86	38.23	38.47	34.67	qfq	22,031,849	848,642,293	-1.64%
2024-08-02	39.20	39.29	38.51	39.11	35.24	qfq	16,902,448	658,011,025	-0.76%
2024-08-01	39.99	40.32	39.26	39.41	35.51	qfq	21,150,777	836,924,876	-0.86%
2024-07-31	39.81	40.25	39.41	39.75	35.82	qfq	25,212,841	1,005,030,834	-0.13%
2024-07-30	40.68	40.76	39.52	39.80	35.87	qfq	22,295,682	890,684,437	-2.55%
2024-07-29	40.58	41.11	40.45	40.84	36.80	qfq	13,837,592	563,827,676	0.10%
2024-07-26	41.25	41.40	40.46	40.80	36.77	qfq	18,175,082	742,036,178	-1.09%
2024-07-25	41.72	41.72	40.68	41.25	37.17	qfq	21,256,537	873,625,845	-1.22%
2024-07-24	40.96	41.95	40.80	41.76	37.63	qfq	18,227,400	754,743,912	1.70%
2024-07-23	41.50	41.85	40.90	41.06	37.00	qfq	18,091,660	746,132,806	-1.61%
2024-07-22	41.73	41.91	39.90	41.73	37.60	qfq	39,510,434	1,617,790,893	-0.57%
2024-07-19	42.03	42.17	41.48	41.97	37.82	qfq	22,318,200	933,287,514	-0.19%
2024-07-18	41.90	42.13	41.49	42.05	37.89	qfq	17,205,894	721,006,956	0.79%
2024-07-17	42.38	42.57	41.44	41.72	37.60	qfq	21,983,510	918,227,284	-1.63%
2024-07-16	42.25	42.60	41.89	42.41	38.22	qfq	20,050,250	846,564,006	0.05%
2024-07-15	41.00	42.44	40.80	42.39	38.20	qfq	24,825,023	1,044,852,717	2.86%
2024-07-12	41.53	42.03	40.91	41.21	37.14	qfq	24,098,086	997,563,762	-1.13%
2024-07-11	41.33	42.11	40.87	41.68	37.56	qfq	34,006,914	1,411,332,495	-0.07%
2024-07-10	43.09	43.20	41.18	41.71	37.59	qfq	47,960,407	2,005,410,933	-3.89%
2024-07-09	43.30	43.55	42.71	43.40	39.11	qfq	23,794,751	1,029,772,331	0.05%
2024-07-08	42.80	43.63	42.30	43.38	39.09	qfq	25,661,548	1,105,464,938	-3.81%
2024-07-05	45.40	45.68	44.09	45.10	38.60	qfq	27,405,677	1,227,117,791	-0.66%
2024-07-04	45.24	45.78	45.24	45.40	38.86	qfq	16,058,960	730,078,877	0.33%
2024-07-03	45.60	46.02	44.92	45.25	38.73	qfq	20,169,551	914,594,069	-1.20%
2024-07-02	45.30	45.88	44.76	45.80	39.20	qfq	22,674,028	1,029,197,857	1.15%
2024-07-01	44.41	45.96	44.40	45.28	38.76	qfq	20,995,421	949,937,575	2.05%
2024-06-28	43.23	44.63	43.20	44.37	37.98	qfq	22,105,842	974,522,928	2.00%
2024-06-27	43.57	43.99	43.17	43.50	37.24	qfq	25,068,964	1,092,496,965	-0.57%
2024-06-26	43.82	44.15	43.05	43.75	37.45	qfq	18,863,833	820,565,527	-0.41%
2024-06-25	44.34	44.36	43.67	43.93	37.60	qfq	18,014,773	791,410,462	-0.72%
2024-06-24	44.29	44.60	43.91	44.25	37.88	qfq	20,110,686	889,964,384	0.32%
2024-06-21	44.41	44.68	43.76	44.11	37.76	qfq	19,866,304	877,530,033	-1.17%
2024-06-20	43.41	44.83	43.19	44.63	38.20	qfq	35,704,871	1,581,944,072	2.74%
2024-06-19	43.40	44.12	43.17	43.44	37.18	qfq	23,464,678	1,020,956,160	-0.30%
2024-06-18	43.52	43.73	42.80	43.57	37.30	qfq	16,946,544	733,578,404	0.07%
2024-06-17	44.22	44.47	43.30	43.54	37.27	qfq	27,547,526	1,203,300,142	-1.83%
2024-06-14	44.45	45.12	44.00	44.35	37.96	qfq	28,165,983	1,254,276,607	-0.52%
2024-06-13	44.50	44.98	44.17	44.58	38.16	qfq	18,226,751	811,191,866	-0.16%
2024-06-12	43.23	44.85	43.01	44.65	38.22	qfq	26,472,574	1,165,577,282	2.79%
2024-06-11	44.16	44.52	43.11	43.44	37.18	qfq	24,360,172	1,061,274,422	-1.61%
2024-06-07	44.21	44.39	43.85	44.15	37.79	qfq	22,146,552	976,772,116	-0.02%
2024-06-06	42.77	44.76	42.77	44.16	37.80	qfq	32,650,986	1,436,926,364	3.30%
2024-06-05	42.31	43.40	42.20	42.75	36.59	qfq	26,564,584	1,140,452,161	0.97%
2024-06-04	43.22	43.26	42.33	42.34	36.24	qfq	33,072,957	1,410,263,846	-2.31%
2024-06-03	42.70	43.58	42.62	43.34	37.10	qfq	26,577,489	1,149,105,254	2.39%
2024-05-31	43.26	43.40	42.33	42.33	36.23	qfq	20,058,323	861,131,055	-1.76%
2024-05-30	43.11	43.86	42.70	43.09	36.88	qfq	23,332,714	1,008,183,737	-0.83%
2024-05-29	42.90	43.65	42.60	43.45	37.19	qfq	21,603,456	936,354,991	1.28%
2024-05-28	42.01	43.41	41.94	42.90	36.72	qfq	23,792,715	1,019,209,518	2.14%
2024-05-27	41.59	43.02	41.52	42.00	35.95	qfq	25,686,009	1,085,400,983	1.67%
2024-05-24	42.08	42.20	41.30	41.31	35.36	qfq	16,586,026	692,441,765	-1.64%
2024-05-23	41.71	42.13	41.42	42.00	35.95	qfq	16,752,780	701,346,230	0.62%
2024-05-22	41.90	42.52	41.66	41.74	35.73	qfq	24,271,138	1,021,576,682	-0.55%
2024-05-21	40.88	42.00	40.64	41.97	35.93	qfq	29,403,082	1,223,226,685	2.54%
2024-05-20	39.90	41.12	39.86	40.93	35.04	qfq	27,194,546	1,102,205,422	2.61%
2024-05-17	39.53	39.92	39.40	39.89	34.15	qfq	20,810,624	826,849,055	0.73%
2024-05-16	40.17	40.22	39.55	39.60	33.90	qfq	21,260,529	845,715,367	-1.42%
2024-05-15	40.00	40.33	39.85	40.17	34.38	qfq	14,442,600	580,030,805	-0.25%
2024-05-14	40.61	40.73	39.65	40.27	34.47	qfq	26,466,990	1,059,420,515	-1.25%
2024-05-13	40.76	40.96	39.95	40.78	34.91	qfq	21,847,559	885,569,852	-0.46%
2024-05-10	40.84	41.20	40.66	40.97	35.07	qfq	22,703,051	930,336,198	0.29%
2024-05-09	40.99	41.30	40.61	40.85	34.97	qfq	26,529,150	1,085,533,596	-0.73%
2024-05-08	40.01	41.45	40.01	41.15	35.22	qfq	38,193,795	1,563,614,148	3.06%
2024-05-07	39.49	39.99	39.40	39.93	34.18	qfq	22,047,370	874,634,657	0.96%
2024-05-06	39.69	39.73	38.80	39.55	33.85	qfq	33,779,856	1,327,794,955	-0.70%
2024-04-30	39.00	40.01	38.91	39.83	34.09	qfq	29,738,706	1,181,284,333	2.13%
2024-04-29	39.48	39.48	38.61	39.00	33.38	qfq	41,781,253	1,627,219,755	-1.39%
2024-04-26	39.75	40.12	39.50	39.55	33.85	qfq	28,337,837	1,124,901,992	-1.03%
2024-04-25	39.72	40.30	39.45	39.96	34.20	qfq	20,235,973	805,516,019	0.40%
2024-04-24	40.30	40.45	39.38	39.80	34.07	qfq	22,562,994	897,523,875	-0.25%
2024-04-23	39.91	40.49	39.01	39.90	34.15	qfq	27,856,359	1,105,479,144	-0.99%
2024-04-22	41.88	42.57	40.24	40.30	34.50	qfq	32,248,938	1,326,480,560	-3.80%
2024-04-19	41.08	42.20	41.05	41.89	35.86	qfq	26,154,651	1,092,067,250	1.28%
2024-04-18	41.61	42.40	41.07	41.36	35.40	qfq	26,529,769	1,101,573,769	-1.29%
2024-04-17	41.60	41.99	40.89	41.90	35.87	qfq	25,015,767	1,040,330,012	0.48%
2024-04-16	41.05	42.19	40.87	41.70	35.69	qfq	39,246,863	1,633,266,946	1.58%
2024-04-15	39.70	41.24	39.67	41.05	35.14	qfq	33,012,766	1,344,997,868	3.32%
2024-04-12	39.90	40.08	39.49	39.73	34.01	qfq	21,525,318	856,917,938	-0.68%
2024-04-11	40.00	40.48	39.60	40.00	34.24	qfq	19,469,582	778,950,662	-0.32%
2024-04-10	39.68	40.58	39.65	40.13	34.35	qfq	30,002,489	1,207,440,234	1.11%
2024-04-09	39.73	40.06	39.19	39.69	33.97	qfq	19,673,782	778,862,991	0.28%
2024-04-08	39.36	40.00	38.88	39.58	33.88	qfq	23,025,510	911,287,248	-0.03%
2024-04-03	39.05	39.75	38.88	39.59	33.89	qfq	27,795,306	1,094,833,892	1.38%
2024-04-02	38.37	39.13	38.21	39.05	33.43	qfq	32,697,622	1,270,473,623	1.75%
2024-04-01	39.10	39.11	38.00	38.38	32.85	qfq	38,410,759	1,474,998,365	-1.82%
2024-03-29	38.56	39.44	38.41	39.09	33.46	qfq	23,946,673	935,555,815	1.16%
2024-03-28	38.90	39.14	38.36	38.64	33.08	qfq	34,991,740	1,355,151,828	-0.51%
2024-03-27	38.17	39.20	38.06	38.84	33.25	qfq	32,594,013	1,267,079,522	2.13%
2024-03-26	38.99	39.00	37.53	38.03	32.55	qfq	38,554,813	1,462,339,696	-1.25%
2024-03-25	37.20	39.15	37.02	38.51	32.96	qfq	51,160,466	1,974,872,584	1.50%
2024-03-22	37.67	38.09	37.33	37.94	32.48	qfq	33,265,084	1,256,819,229	0.72%
2024-03-21	37.40	38.03	36.90	37.67	32.24	qfq	30,620,434	1,151,292,309	0.48%
2024-03-20	37.25	38.06	36.86	37.49	32.09	qfq	28,673,923	1,076,852,462	0.43%
2024-03-19	36.61	38.10	36.53	37.33	31.95	qfq	37,338,641	1,397,185,994	1.55%
2024-03-18	36.85	36.94	36.38	36.76	31.47	qfq	38,624,101	1,415,122,016	-1.47%
2024-03-15	37.25	37.40	36.22	37.31	31.94	qfq	44,778,666	1,654,217,245	-0.29%
2024-03-14	36.99	37.53	36.50	37.42	32.03	qfq	33,722,920	1,250,571,634	0.94%
2024-03-13	37.16	37.17	36.39	37.07	31.73	qfq	35,628,203	1,313,211,446	-0.30%
2024-03-12	38.50	38.60	36.92	37.18	31.83	qfq	65,997,701	2,475,861,303	-3.93%
2024-03-11	39.50	39.66	38.30	38.70	33.13	qfq	40,288,021	1,562,064,282	-2.64%
2024-03-08	39.93	40.09	39.16	39.75	34.03	qfq	30,809,455	1,220,691,587	-0.85%
2024-03-07	39.28	40.15	39.20	40.09	34.32	qfq	31,494,276	1,254,567,411	1.70%
2024-03-06	39.55	40.38	39.16	39.42	33.74	qfq	36,900,751	1,466,842,883	-0.33%
2024-03-05	38.96	39.78	38.80	39.55	33.85	qfq	38,384,327	1,509,659,255	1.44%
2024-03-04	38.20	39.10	38.03	38.99	33.37	qfq	42,137,234	1,630,718,657	1.59%
2024-03-01	38.35	38.94	38.08	38.38	32.85	qfq	32,051,478	1,231,988,718	-0.57%
2024-02-29	38.60	38.88	38.22	38.60	33.04	qfq	37,572,751	1,446,115,660	-1.03%
2024-02-28	38.47	39.22	37.85	39.00	33.38	qfq	48,928,559	1,883,380,070	1.09%
2024-02-27	38.40	38.99	38.22	38.58	33.02	qfq	30,242,950	1,163,736,851	-0.05%
2024-02-26	39.34	39.70	38.42	38.60	33.04	qfq	50,102,990	1,949,242,972	-3.14%
2024-02-23	40.90	40.90	39.50	39.85	34.11	qfq	37,105,415	1,486,927,212	-2.40%
2024-02-22	39.37	41.00	39.27	40.83	34.95	qfq	41,316,132	1,665,190,976	3.16%
2024-02-21	39.76	40.03	39.33	39.58	33.88	qfq	34,692,133	1,373,552,962	-0.45%
2024-02-20	39.76	40.26	39.28	39.76	34.03	qfq	30,985,576	1,232,997,856	-0.13%
2024-02-19	37.81	39.95	37.51	39.81	34.08	qfq	40,326,529	1,576,991,694	4.57%
2024-02-08	38.29	38.37	37.53	38.07	32.59	qfq	36,272,091	1,375,426,717	-1.35%
2024-02-07	37.74	38.66	36.80	38.59	33.03	qfq	51,536,462	1,937,181,244	2.25%
2024-02-06	37.95	38.60	37.41	37.74	32.30	qfq	43,284,055	1,639,413,859	-1.02%
2024-02-05	36.81	38.13	36.70	38.13	32.64	qfq	41,335,662	1,557,724,731	3.00%
2024-02-02	36.30	37.30	35.90	37.02	31.69	qfq	42,696,282	1,564,773,419	1.98%
2024-02-01	36.85	36.95	36.03	36.30	31.07	qfq	34,954,276	1,273,620,131	-2.21%
2024-01-31	35.39	37.19	35.35	37.12	31.77	qfq	46,737,348	1,711,930,598	3.80%
2024-01-30	35.70	36.00	35.25	35.76	30.61	qfq	27,717,552	990,488,153	0.31%
2024-01-29	35.82	36.03	35.50	35.65	30.52	qfq	25,157,315	899,957,524	-0.42%
2024-01-26	35.00	35.96	34.90	35.80	30.64	qfq	30,660,100	1,086,920,593	1.94%
2024-01-25	34.78	35.39	34.45	35.12	30.06	qfq	33,269,597	1,161,608,331	1.47%
2024-01-24	33.79	34.70	33.59	34.61	29.63	qfq	32,600,623	1,115,547,091	2.94%
2024-01-23	32.82	33.80	32.65	33.62	28.78	qfq	29,930,816	993,815,363	2.00%
2024-01-22	33.22	33.49	32.65	32.96	28.21	qfq	38,100,918	1,262,454,097	-0.87%
2024-01-19	34.01	34.01	32.81	33.25	28.46	qfq	60,297,481	2,003,791,322	-2.41%
2024-01-18	34.14	34.40	33.20	34.07	29.16	qfq	46,466,888	1,567,030,067	-0.21%
2024-01-17	34.18	34.66	34.04	34.14	29.22	qfq	31,967,604	1,098,217,725	-0.41%
2024-01-16	33.89	34.47	33.82	34.28	29.34	qfq	21,816,280	746,362,168	0.71%
2024-01-15	33.50	34.18	33.43	34.04	29.14	qfq	23,839,567	808,029,743	1.25%
2024-01-12	33.15	33.69	33.06	33.62	28.78	qfq	21,163,491	707,212,658	1.11%
2024-01-11	33.85	33.85	33.17	33.25	28.46	qfq	29,463,357	983,251,642	-1.77%
2024-01-10	34.05	34.50	33.54	33.85	28.97	qfq	24,398,494	827,465,178	-0.59%
2024-01-09	33.50	34.15	33.22	34.05	29.15	qfq	29,580,995	999,884,014	1.19%
2024-01-08	33.30	33.81	33.05	33.65	28.80	qfq	45,969,032	1,541,399,297	0.60%
2024-01-05	33.33	33.80	33.08	33.45	28.63	qfq	31,655,586	1,060,931,502	0.06%
2024-01-04	33.01	33.60	33.01	33.43	28.62	qfq	39,050,803	1,301,177,412	1.36%
2024-01-03	32.37	33.18	32.30	32.98	28.23	qfq	31,978,825	1,050,710,215	1.85%
2024-01-02	31.39	32.65	31.37	32.38	27.72	qfq	42,184,092	1,359,959,600	3.29%
2023-12-29	31.08	31.50	31.01	31.35	26.83	qfq	25,745,245	805,664,370	0.42%
2023-12-28	31.65	32.00	30.87	31.22	26.72	qfq	37,538,182	1,172,698,912	-1.36%
2023-12-27	31.50	31.85	31.22	31.65	27.09	qfq	23,625,589	745,730,130	1.09%
2023-12-26	31.85	32.52	31.26	31.31	26.80	qfq	38,167,503	1,217,885,549	-1.42%
2023-12-25	31.36	31.82	31.16	31.76	27.19	qfq	27,806,336	876,124,666	1.21%
2023-12-22	30.82	31.59	30.78	31.38	26.86	qfq	32,897,835	1,030,794,699	1.98%
2023-12-21	31.02	31.18	30.48	30.77	26.34	qfq	26,707,631	820,883,854	-0.84%
2023-12-20	30.90	31.35	30.80	31.03	26.56	qfq	27,297,628	850,000,678	0.75%
2023-12-19	30.80	31.00	30.55	30.80	26.36	qfq	17,796,249	547,368,201	0.16%
2023-12-18	30.42	30.91	30.18	30.75	26.32	qfq	24,949,439	764,175,067	1.12%
2023-12-15	30.70	31.04	30.40	30.41	26.03	qfq	24,209,373	741,405,717	-0.91%
2023-12-14	30.88	30.95	30.46	30.69	26.27	qfq	19,882,184	611,116,974	-0.29%
2023-12-13	31.22	31.22	30.72	30.78	26.35	qfq	16,324,302	503,955,898	-1.50%
2023-12-12	30.99	31.25	30.68	31.25	26.75	qfq	21,496,782	665,856,616	0.55%
2023-12-11	30.42	31.23	30.07	31.08	26.60	qfq	35,061,680	1,080,259,144	1.64%
2023-12-08	30.55	30.94	30.21	30.58	26.18	qfq	24,118,338	738,170,243	0.03%
2023-12-07	31.01	31.01	30.56	30.57	26.17	qfq	21,192,939	651,455,763	-1.51%
2023-12-06	31.26	31.29	30.79	31.04	26.57	qfq	17,270,861	534,605,391	-0.77%
2023-12-05	31.68	31.88	31.20	31.28	26.78	qfq	20,470,962	646,469,550	-1.51%
2023-12-04	31.49	31.82	31.40	31.76	27.19	qfq	22,312,985	706,298,406	0.79%
2023-12-01	31.49	31.73	31.29	31.51	26.97	qfq	27,771,925	873,953,883	0.06%
2023-11-30	31.05	31.50	31.04	31.49	26.95	qfq	26,636,366	834,688,060	1.03%
2023-11-29	31.18	31.27	31.01	31.17	26.68	qfq	14,524,691	452,755,812	0.58%
2023-11-28	31.23	31.24	30.74	30.99	26.53	qfq	14,130,244	437,970,410	-0.83%
2023-11-27	31.25	31.41	30.94	31.25	26.75	qfq	17,029,848	531,364,524	0.64%
2023-11-24	30.87	31.32	30.86	31.05	26.58	qfq	18,318,834	570,483,456	0.32%
2023-11-23	30.62	31.03	30.55	30.95	26.49	qfq	12,617,696	388,416,922	0.98%
2023-11-22	30.62	30.85	30.48	30.65	26.24	qfq	11,327,386	347,606,531	-0.20%
2023-11-21	30.78	31.20	30.68	30.71	26.29	qfq	16,415,293	507,131,730	-0.03%
2023-11-20	30.83	30.84	30.41	30.72	26.30	qfq	12,786,861	392,275,403	-0.26%
2023-11-17	30.70	30.91	30.49	30.80	26.36	qfq	16,333,750	501,373,437	0.10%
2023-11-16	30.71	30.87	30.45	30.77	26.34	qfq	12,905,634	396,449,012	0.10%
2023-11-15	30.79	30.93	30.55	30.74	26.31	qfq	11,300,867	347,195,209	0.29%
2023-11-14	30.88	31.10	30.55	30.65	26.24	qfq	11,357,198	348,475,314	-0.91%
2023-11-13	31.14	31.30	30.56	30.93	26.48	qfq	13,875,046	427,541,767	-0.55%
2023-11-10	30.69	31.22	30.40	31.10	26.62	qfq	23,888,049	738,245,240	1.24%
2023-11-09	29.87	30.80	29.83	30.72	26.30	qfq	25,151,414	767,003,696	3.23%
2023-11-08	29.48	29.85	29.45	29.76	25.47	qfq	16,041,846	476,486,075	0.37%
2023-11-07	29.33	29.85	29.33	29.65	25.38	qfq	15,461,860	458,104,459	0.58%
2023-11-06	30.32	30.47	29.30	29.48	25.23	qfq	35,503,709	1,049,911,265	-2.93%
2023-11-03	30.63	30.93	30.28	30.37	26.00	qfq	13,198,963	402,768,066	-0.39%
2023-11-02	30.54	30.75	30.30	30.49	26.10	qfq	12,623,350	385,103,041	0.66%
2023-11-01	30.21	30.42	29.85	30.29	25.93	qfq	15,332,646	461,401,283	-0.10%
2023-10-31	29.69	30.50	29.65	30.32	25.95	qfq	18,757,968	567,805,834	2.05%
2023-10-30	30.35	30.55	29.71	29.71	25.43	qfq	24,387,039	729,982,731	-2.11%
2023-10-27	30.50	30.77	30.33	30.35	25.98	qfq	13,244,711	405,160,061	-0.65%
2023-10-26	30.47	30.85	30.23	30.55	26.15	qfq	15,235,108	464,767,494	0.63%
2023-10-25	30.88	30.95	30.34	30.36	25.99	qfq	18,599,936	569,314,536	-0.75%
2023-10-24	30.88	30.96	30.26	30.59	26.18	qfq	20,749,811	634,629,093	-1.10%
2023-10-23	30.80	31.00	30.56	30.93	26.48	qfq	15,682,217	482,817,173	0.49%
2023-10-20	31.04	31.16	30.68	30.78	26.35	qfq	12,062,799	371,668,740	-0.55%
2023-10-19	31.40	31.48	30.91	30.95	26.49	qfq	14,843,709	461,572,536	-2.06%
2023-10-18	31.51	32.05	31.40	31.60	27.05	qfq	17,889,982	566,673,986	0.03%
2023-10-17	31.40	31.64	31.16	31.59	27.04	qfq	14,159,555	445,183,134	0.51%
2023-10-16	30.97	31.48	30.80	31.43	26.90	qfq	22,762,030	711,356,591	2.14%
2023-10-13	30.50	30.84	30.41	30.77	26.34	qfq	9,838,193	301,601,436	0.23%
2023-10-12	31.09	31.15	30.58	30.70	26.28	qfq	10,079,717	310,359,333	-0.52%
2023-10-11	31.25	31.27	30.50	30.86	26.42	qfq	21,111,901	649,138,853	-0.64%
2023-10-10	31.55	31.55	30.98	31.06	26.59	qfq	14,553,459	453,852,331	-1.55%
2023-10-09	31.00	31.64	30.92	31.55	27.01	qfq	20,813,685	653,276,170	1.12%
2023-09-28	31.15	31.33	30.72	31.20	26.71	qfq	21,460,401	669,199,691	1.10%
2023-09-27	31.28	31.28	30.70	30.86	26.42	qfq	18,173,616	561,252,260	-0.96%
2023-09-26	31.35	31.53	31.09	31.16	26.67	qfq	13,074,400	408,130,470	-0.61%
2023-09-25	31.46	31.75	31.21	31.35	26.83	qfq	16,895,597	531,322,418	0.32%
2023-09-22	31.31	31.40	30.80	31.25	26.75	qfq	24,111,489	751,841,398	0.29%
2023-09-21	31.39	31.54	31.06	31.16	26.67	qfq	17,947,320	560,298,351	-0.99%
2023-09-20	31.38	31.66	31.09	31.47	26.94	qfq	20,414,986	642,218,165	0.29%
2023-09-19	31.25	31.66	31.10	31.38	26.86	qfq	27,777,977	872,238,152	0.48%
2023-09-18	31.20	31.30	30.74	31.23	26.73	qfq	23,070,577	716,849,937	0.19%
2023-09-15	31.46	31.61	30.96	31.17	26.68	qfq	34,688,761	1,084,649,679	0.06%
2023-09-14	30.27	31.38	30.26	31.15	26.66	qfq	44,310,290	1,374,254,289	2.94%
2023-09-13	29.98	30.39	29.82	30.26	25.90	qfq	23,334,535	704,806,123	1.51%
2023-09-12	29.70	30.05	29.59	29.81	25.52	qfq	15,067,929	448,370,706	0.07%
2023-09-11	29.50	30.30	29.45	29.79	25.50	qfq	24,793,600	742,202,361	1.19%
2023-09-08	29.58	29.74	29.31	29.44	25.20	qfq	14,668,306	431,670,347	-1.17%
2023-09-07	29.68	30.00	29.47	29.79	25.50	qfq	30,782,587	918,260,556	0.37%
2023-09-06	29.72	29.93	29.53	29.68	25.41	qfq	20,223,794	600,269,826	-0.27%
2023-09-05	29.40	29.87	29.21	29.76	25.47	qfq	27,530,275	817,427,794	0.61%
2023-09-04	28.98	29.80	28.91	29.58	25.32	qfq	43,862,476	1,294,161,458	2.89%
2023-09-01	28.31	28.87	28.20	28.75	24.61	qfq	28,142,804	806,173,958	2.06%
2023-08-31	28.50	28.50	28.11	28.17	24.11	qfq	13,585,107	383,820,641	-0.39%
2023-08-30	28.60	28.66	28.24	28.28	24.21	qfq	15,596,611	442,797,339	-0.56%
2023-08-29	28.60	28.69	28.32	28.44	24.34	qfq	24,199,927	689,740,779	-0.21%
2023-08-28	28.88	29.01	28.34	28.50	24.40	qfq	38,412,805	1,100,027,323	2.19%
2023-08-25	27.83	28.05	27.76	27.89	23.87	qfq	12,750,323	355,523,196	0.29%
2023-08-24	28.12	28.34	27.74	27.81	23.80	qfq	17,904,917	501,396,429	-0.82%
2023-08-23	27.53	28.35	27.53	28.04	24.00	qfq	30,431,226	854,600,329	1.89%
2023-08-22	27.02	27.63	27.00	27.52	23.56	qfq	14,491,577	396,568,961	1.89%
2023-08-21	27.47	27.47	27.00	27.01	23.12	qfq	12,570,752	340,339,668	-1.24%
2023-08-18	27.41	27.56	27.30	27.35	23.41	qfq	9,108,638	249,935,244	-0.22%
2023-08-17	27.32	27.47	27.15	27.41	23.46	qfq	8,358,150	228,333,196	0.04%
2023-08-16	27.45	27.58	27.35	27.40	23.45	qfq	7,724,200	212,093,933	-0.44%
2023-08-15	27.40	27.57	27.25	27.52	23.56	qfq	11,685,755	320,514,824	0.58%
2023-08-14	27.32	27.55	27.15	27.36	23.42	qfq	14,538,820	396,775,295	-0.55%
2023-08-11	28.07	28.25	27.51	27.51	23.55	qfq	19,820,320	549,017,782	-2.17%
2023-08-10	27.80	28.37	27.78	28.12	24.07	qfq	23,348,994	655,888,728	1.04%
2023-08-09	27.86	27.99	27.71	27.83	23.82	qfq	9,369,500	260,439,638	-0.32%
2023-08-08	27.75	28.07	27.67	27.92	23.90	qfq	9,665,646	269,455,331	0.22%
2023-08-07	27.72	27.89	27.65	27.86	23.85	qfq	11,061,318	307,345,520	0.22%
2023-08-04	28.00	28.19	27.75	27.80	23.80	qfq	15,493,985	432,716,265	-0.32%
2023-08-03	28.05	28.05	27.79	27.89	23.87	qfq	11,599,487	323,588,646	-0.07%
2023-08-02	28.48	28.48	27.88	27.91	23.89	qfq	12,447,362	349,578,443	-1.86%
2023-08-01	28.35	28.58	28.30	28.44	24.34	qfq	9,923,564	282,108,580	0.21%
2023-07-31	28.60	28.95	28.26	28.38	24.29	qfq	17,566,686	500,818,951	-0.11%
2023-07-28	28.40	28.60	28.16	28.41	24.32	qfq	15,063,557	428,117,882	0.11%
2023-07-27	28.50	28.63	28.28	28.38	24.29	qfq	10,184,756	289,476,123	-0.25%
2023-07-26	28.23	28.60	28.23	28.45	24.35	qfq	11,611,644	330,595,776	0.78%
2023-07-25	27.90	28.29	27.78	28.23	24.16	qfq	19,160,519	539,323,288	2.36%
2023-07-24	27.30	27.74	27.30	27.58	23.61	qfq	9,404,350	259,563,088	-0.33%
2023-07-21	27.80	27.94	27.60	27.67	23.68	qfq	9,627,480	266,883,790	-0.32%
2023-07-20	28.07	28.33	27.75	27.76	23.76	qfq	11,856,681	331,721,000	-0.72%
2023-07-19	27.61	28.17	27.61	27.96	23.93	qfq	12,292,167	343,890,309	0.47%
2023-07-18	27.85	27.99	27.63	27.83	23.82	qfq	22,103,553	616,255,050	0.25%
2023-07-17	28.18	28.18	27.30	27.76	23.76	qfq	41,915,949	1,159,864,060	-3.81%