SECURITY DETAIL · RAW DATA

XD中国太601601.SH

ASSECNYSTOCK

最近收盘价29.752026-07-17

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）67,086,242

成交额（元）2,004,615,274

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
2026-07-09	2026-07-17	cash_dividend	1.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-11	2025-07-18	cash_dividend	1.08	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-12	cash_dividend	1.02	—	—	—	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	30.02	30.23	29.48	29.75	29.75	qfq	67,086,242	2,004,615,274	-4.13%
2026-07-16	31.15	31.47	30.61	31.03	29.88	qfq	58,426,229	1,812,395,270	-1.05%
2026-07-15	29.94	31.59	29.94	31.36	30.20	qfq	92,578,770	2,856,242,648	4.46%
2026-07-14	29.62	30.05	28.93	30.02	28.91	qfq	58,959,894	1,742,202,559	1.45%
2026-07-13	29.55	29.76	29.21	29.59	28.49	qfq	45,674,853	1,345,037,679	-0.10%
2026-07-10	29.29	30.02	28.83	29.62	28.52	qfq	51,758,344	1,529,810,551	1.13%
2026-07-09	29.30	29.44	28.96	29.29	28.20	qfq	41,875,557	1,221,659,399	-0.27%
2026-07-08	29.45	29.65	29.12	29.37	28.28	qfq	34,992,876	1,029,712,932	-0.47%
2026-07-07	29.85	30.06	29.43	29.51	28.42	qfq	44,304,001	1,316,270,975	-1.80%
2026-07-06	29.60	30.18	29.42	30.05	28.94	qfq	62,924,810	1,877,643,412	1.35%
2026-07-03	29.90	30.45	29.30	29.65	28.55	qfq	57,810,842	1,715,398,889	0.07%
2026-07-02	29.99	30.61	29.52	29.63	28.53	qfq	64,515,640	1,930,848,478	-1.20%
2026-07-01	28.52	30.70	28.43	29.99	28.88	qfq	96,815,529	2,873,143,952	5.15%
2026-06-30	29.20	29.20	28.21	28.52	27.46	qfq	68,321,225	1,949,550,240	-2.83%
2026-06-29	28.60	29.75	28.33	29.35	28.26	qfq	75,767,292	2,213,377,135	3.24%
2026-06-26	30.10	30.21	28.35	28.43	27.38	qfq	80,804,208	2,343,193,792	-5.55%
2026-06-25	29.75	30.98	29.40	30.10	28.98	qfq	83,457,221	2,517,061,386	0.94%
2026-06-24	30.68	30.98	29.79	29.82	28.71	qfq	68,914,671	2,072,447,711	-2.52%
2026-06-23	31.78	31.78	30.44	30.59	29.46	qfq	65,915,400	2,047,681,401	-3.23%
2026-06-22	29.72	32.05	29.66	31.61	30.44	qfq	106,208,301	3,285,930,893	5.44%
2026-06-18	32.00	32.09	29.86	29.98	28.87	qfq	110,566,269	3,377,410,657	-6.87%
2026-06-17	32.70	32.91	31.89	32.19	31.00	qfq	50,004,454	1,611,494,787	-0.95%
2026-06-16	33.10	33.25	32.41	32.50	31.30	qfq	43,965,896	1,440,934,868	-2.26%
2026-06-15	33.01	34.09	32.77	33.25	32.02	qfq	64,273,448	2,147,110,998	1.19%
2026-06-12	31.98	33.10	31.60	32.86	31.64	qfq	70,723,216	2,309,316,517	2.50%
2026-06-11	32.48	33.25	31.81	32.06	30.87	qfq	52,810,129	1,710,727,186	-1.38%
2026-06-10	31.51	32.67	31.40	32.51	31.31	qfq	64,825,288	2,090,197,174	3.04%
2026-06-09	31.20	31.73	31.03	31.55	30.38	qfq	40,411,779	1,272,030,377	1.12%
2026-06-08	30.99	31.59	30.82	31.20	30.04	qfq	50,363,875	1,571,174,860	0.48%
2026-06-05	31.12	31.95	30.95	31.05	29.90	qfq	49,712,066	1,558,621,744	0.10%
2026-06-04	31.25	31.54	30.77	31.02	29.87	qfq	30,898,685	960,024,302	-0.96%
2026-06-03	31.70	31.78	31.11	31.32	30.16	qfq	42,274,048	1,326,154,256	-1.20%
2026-06-02	31.91	32.12	31.30	31.70	30.53	qfq	50,331,692	1,591,324,058	-1.00%
2026-06-01	31.92	32.38	31.41	32.02	30.83	qfq	38,758,610	1,238,815,030	-0.50%
2026-05-29	32.05	32.59	31.99	32.18	30.99	qfq	53,287,304	1,721,358,727	0.50%
2026-05-28	32.59	32.59	31.61	32.02	30.83	qfq	50,048,214	1,601,764,522	-1.87%
2026-05-27	33.10	33.26	32.43	32.63	31.42	qfq	41,937,194	1,372,079,871	-1.78%
2026-05-26	33.16	34.08	32.93	33.22	31.99	qfq	56,761,712	1,895,309,341	-0.21%
2026-05-25	32.88	33.74	32.81	33.29	32.06	qfq	44,007,117	1,462,194,923	1.34%
2026-05-22	33.24	33.25	32.57	32.85	31.63	qfq	37,620,021	1,237,190,190	-0.45%
2026-05-21	33.62	34.48	33.00	33.00	31.78	qfq	59,753,793	2,015,068,155	-1.26%
2026-05-20	33.49	33.78	33.10	33.42	32.18	qfq	26,997,508	901,010,440	-0.86%
2026-05-19	33.95	34.06	33.38	33.71	32.46	qfq	41,653,786	1,401,611,677	-0.47%
2026-05-18	34.42	34.42	33.65	33.87	32.61	qfq	43,745,953	1,481,538,781	-1.94%
2026-05-15	35.27	35.35	34.41	34.54	33.26	qfq	38,443,988	1,340,444,665	-1.82%
2026-05-14	35.59	35.76	34.82	35.18	33.88	qfq	50,250,559	1,774,042,830	-1.57%
2026-05-13	37.25	37.30	35.20	35.74	34.42	qfq	94,837,582	3,404,301,699	-3.98%
2026-05-12	37.35	37.49	37.09	37.22	35.84	qfq	37,116,671	1,384,166,316	-0.45%
2026-05-11	36.90	38.00	36.58	37.39	36.00	qfq	93,019,330	3,467,165,915	1.33%
2026-05-08	37.32	37.35	36.72	36.90	35.53	qfq	41,224,829	1,523,402,305	-1.10%
2026-05-07	37.31	37.88	37.08	37.31	35.93	qfq	66,336,273	2,481,699,467	0.57%
2026-05-06	37.23	37.60	36.93	37.10	35.73	qfq	42,744,129	1,587,793,955	-0.35%
2026-04-30	37.39	38.46	37.07	37.23	35.85	qfq	54,809,972	2,064,209,876	-1.04%
2026-04-29	36.50	37.76	36.50	37.62	36.23	qfq	65,789,808	2,456,088,468	3.52%
2026-04-28	36.28	36.72	36.01	36.34	34.99	qfq	27,920,959	1,013,686,607	-0.06%
2026-04-27	36.58	37.10	36.23	36.36	35.01	qfq	26,072,293	951,532,992	-0.71%
2026-04-24	36.73	36.88	35.91	36.62	35.26	qfq	32,307,802	1,174,544,037	-0.92%
2026-04-23	37.09	37.45	36.80	36.96	35.59	qfq	33,427,772	1,238,647,854	-0.24%
2026-04-22	37.00	37.43	36.60	37.05	35.68	qfq	33,987,595	1,257,782,517	0.00%
2026-04-21	37.40	37.81	37.00	37.05	35.68	qfq	28,410,289	1,057,199,635	-1.09%
2026-04-20	37.23	37.58	37.17	37.46	36.07	qfq	27,310,318	1,021,444,177	0.32%
2026-04-17	37.70	37.72	37.17	37.34	35.96	qfq	29,302,499	1,095,295,683	-1.40%
2026-04-16	37.95	38.16	37.64	37.87	36.47	qfq	32,688,500	1,236,720,695	-0.32%
2026-04-15	38.69	38.83	37.95	37.99	36.58	qfq	26,392,721	1,008,700,346	-1.07%
2026-04-14	37.96	38.45	37.81	38.40	36.98	qfq	32,360,372	1,233,788,373	1.96%
2026-04-13	38.06	38.10	37.60	37.66	36.26	qfq	28,790,292	1,086,836,663	-2.51%
2026-04-10	38.68	39.30	38.40	38.63	37.20	qfq	37,752,801	1,463,252,428	0.89%
2026-04-09	39.50	39.50	38.18	38.29	36.87	qfq	43,190,116	1,662,639,553	-4.04%
2026-04-08	37.99	40.16	37.99	39.90	38.42	qfq	51,427,839	2,026,652,192	7.06%
2026-04-07	38.03	38.06	37.10	37.27	35.89	qfq	24,266,697	907,051,370	-2.49%
2026-04-03	38.47	38.55	37.80	38.22	36.80	qfq	15,905,751	606,818,885	-0.44%
2026-04-02	38.20	38.55	37.90	38.39	36.97	qfq	23,055,681	883,294,460	0.21%
2026-04-01	38.15	38.58	37.79	38.31	36.89	qfq	34,217,623	1,308,954,045	3.29%
2026-03-31	36.80	37.70	36.80	37.09	35.72	qfq	31,000,399	1,158,358,574	1.20%
2026-03-30	36.68	37.25	36.11	36.65	35.29	qfq	38,500,688	1,411,416,275	-1.27%
2026-03-27	37.25	37.73	37.11	37.12	35.74	qfq	34,815,028	1,301,238,995	0.08%
2026-03-26	38.13	38.36	36.68	37.09	35.72	qfq	52,489,425	1,957,019,793	-3.36%
2026-03-25	37.60	38.65	37.60	38.38	36.96	qfq	25,379,792	971,203,843	2.10%
2026-03-24	37.79	38.04	37.17	37.59	36.20	qfq	29,955,620	1,124,824,199	0.72%
2026-03-23	38.71	38.71	37.21	37.32	35.94	qfq	44,105,644	1,666,520,504	-4.70%
2026-03-20	39.76	40.03	39.06	39.16	37.71	qfq	28,628,150	1,128,367,437	-1.51%
2026-03-19	40.33	40.64	39.64	39.76	38.29	qfq	28,990,708	1,156,419,775	-2.48%
2026-03-18	40.45	41.11	40.12	40.77	39.26	qfq	33,853,064	1,379,377,848	0.67%
2026-03-17	39.59	41.18	39.57	40.50	39.00	qfq	46,193,907	1,877,344,769	2.27%
2026-03-16	39.08	39.79	38.70	39.60	38.13	qfq	35,046,553	1,383,501,746	1.10%
2026-03-13	39.35	39.68	38.95	39.17	37.72	qfq	21,170,352	832,009,423	-0.79%
2026-03-12	39.40	39.73	39.22	39.48	38.02	qfq	22,112,069	872,800,682	0.00%
2026-03-11	39.25	39.78	39.06	39.48	38.02	qfq	32,842,255	1,297,370,205	0.79%
2026-03-10	38.51	39.19	38.51	39.17	37.72	qfq	34,529,905	1,342,168,202	2.54%
2026-03-09	38.34	38.47	37.41	38.20	36.78	qfq	40,123,546	1,524,959,779	-2.65%
2026-03-06	39.16	39.71	38.89	39.24	37.79	qfq	28,978,103	1,137,829,611	-0.25%
2026-03-05	39.16	39.76	39.10	39.34	37.88	qfq	36,693,436	1,447,779,274	1.26%
2026-03-04	39.52	39.74	38.09	38.85	37.41	qfq	51,441,470	1,990,537,940	-2.75%
2026-03-03	40.05	40.77	39.37	39.95	38.47	qfq	52,969,240	2,121,289,301	-0.10%
2026-03-02	40.41	40.85	39.52	39.99	38.51	qfq	48,247,502	1,928,578,716	-2.01%
2026-02-27	40.89	41.18	40.35	40.81	39.30	qfq	37,882,492	1,540,163,282	-0.37%
2026-02-26	42.18	42.30	40.70	40.96	39.44	qfq	50,430,992	2,072,457,599	-2.75%
2026-02-25	42.52	42.80	42.01	42.12	40.56	qfq	34,792,292	1,474,575,856	-0.94%
2026-02-24	43.21	43.22	42.30	42.52	40.94	qfq	32,046,953	1,364,674,879	-0.86%
2026-02-13	43.44	43.53	42.80	42.89	41.30	qfq	22,682,508	976,995,412	-1.61%
2026-02-12	44.50	44.50	43.51	43.59	41.97	qfq	23,856,600	1,047,073,261	-1.65%
2026-02-11	44.95	45.14	44.00	44.32	42.68	qfq	28,162,534	1,246,714,708	-1.40%
2026-02-10	45.05	45.30	44.50	44.95	43.28	qfq	19,778,645	886,380,410	-0.60%
2026-02-09	45.35	45.80	44.66	45.22	43.54	qfq	27,917,358	1,262,650,413	0.91%
2026-02-06	44.53	45.26	44.10	44.81	43.15	qfq	27,965,424	1,251,233,347	0.13%
2026-02-05	44.85	45.23	43.81	44.75	43.09	qfq	26,493,524	1,179,276,316	0.04%
2026-02-04	43.98	45.15	43.78	44.73	43.07	qfq	28,728,199	1,275,469,341	1.71%
2026-02-03	44.78	44.93	43.39	43.98	42.35	qfq	41,458,184	1,821,966,603	-0.86%
2026-02-02	45.55	46.18	44.20	44.36	42.72	qfq	37,326,939	1,683,560,757	-2.61%
2026-01-30	46.18	46.43	45.26	45.55	43.86	qfq	40,812,076	1,862,970,424	-1.36%
2026-01-29	44.20	46.81	43.82	46.18	44.47	qfq	81,022,868	3,696,453,411	4.53%
2026-01-28	44.00	45.00	43.63	44.18	42.54	qfq	53,510,052	2,375,183,931	-0.05%
2026-01-27	43.20	45.26	43.20	44.20	42.56	qfq	57,613,593	2,563,362,214	1.98%
2026-01-26	41.99	44.34	41.96	43.34	41.73	qfq	68,042,250	2,958,140,841	3.22%
2026-01-23	43.42	43.42	41.60	41.99	40.43	qfq	58,812,158	2,475,388,776	-2.58%
2026-01-22	43.95	44.18	42.90	43.10	41.50	qfq	44,437,042	1,929,354,341	-1.82%
2026-01-21	44.31	44.62	43.72	43.90	42.27	qfq	37,813,422	1,667,245,371	-0.79%
2026-01-20	44.09	44.98	43.46	44.25	42.61	qfq	31,283,330	1,385,295,900	0.36%
2026-01-19	44.08	44.56	43.44	44.09	42.46	qfq	34,192,584	1,503,423,909	-0.23%
2026-01-16	45.22	46.00	43.82	44.19	42.55	qfq	46,729,526	2,075,357,878	-1.63%
2026-01-15	45.00	46.40	44.72	44.92	43.26	qfq	33,157,787	1,505,482,082	-0.82%
2026-01-14	45.70	46.20	44.70	45.29	43.61	qfq	44,958,105	2,043,209,482	-1.35%
2026-01-13	45.60	47.26	45.30	45.91	44.21	qfq	39,205,414	1,813,736,281	1.17%
2026-01-12	46.97	47.03	45.06	45.38	43.70	qfq	49,467,152	2,260,551,979	-2.41%
2026-01-09	47.20	47.49	45.87	46.50	44.78	qfq	45,531,231	2,122,100,106	-0.96%
2026-01-08	47.15	47.65	46.18	46.95	45.21	qfq	58,811,809	2,760,207,862	-1.96%
2026-01-07	47.16	48.39	46.95	47.89	46.12	qfq	47,793,672	2,281,620,520	1.14%
2026-01-06	45.60	47.88	44.90	47.35	45.60	qfq	60,077,785	2,821,628,892	5.08%
2026-01-05	42.40	45.35	42.17	45.06	43.39	qfq	66,259,694	2,927,628,691	7.52%
2025-12-31	41.90	42.68	41.46	41.91	40.36	qfq	29,303,276	1,232,261,011	0.00%
2025-12-30	42.33	42.64	41.36	41.91	40.36	qfq	31,139,298	1,302,574,845	-0.88%
2025-12-29	42.05	43.20	41.93	42.28	40.71	qfq	30,826,607	1,313,159,179	-0.12%
2025-12-26	42.51	43.09	42.13	42.33	40.76	qfq	23,829,410	1,014,814,381	-0.73%
2025-12-25	41.50	43.00	41.41	42.64	41.06	qfq	33,954,863	1,446,608,767	2.75%
2025-12-24	41.60	41.77	41.21	41.50	39.96	qfq	20,345,882	844,832,736	-0.65%
2025-12-23	41.40	42.49	41.25	41.77	40.22	qfq	32,685,513	1,368,904,783	0.89%
2025-12-22	41.02	41.59	40.62	41.40	39.87	qfq	29,545,559	1,215,947,939	0.88%
2025-12-19	40.95	41.59	40.77	41.04	39.52	qfq	25,652,102	1,054,377,111	-0.10%
2025-12-18	40.65	41.44	40.61	41.08	39.56	qfq	35,669,332	1,462,654,934	0.71%
2025-12-17	39.58	41.35	39.30	40.79	39.28	qfq	60,738,078	2,453,222,630	4.19%
2025-12-16	39.49	40.00	39.06	39.15	37.70	qfq	36,265,750	1,428,562,337	-1.09%
2025-12-15	37.95	40.24	37.86	39.58	38.11	qfq	54,718,952	2,163,590,153	3.50%
2025-12-12	37.70	38.36	37.33	38.24	36.82	qfq	38,522,238	1,461,251,687	2.05%
2025-12-11	37.85	38.10	37.35	37.47	36.08	qfq	24,475,009	922,802,113	-1.16%
2025-12-10	37.90	38.03	37.32	37.91	36.51	qfq	25,782,290	972,940,125	1.09%
2025-12-09	38.07	38.50	37.45	37.50	36.11	qfq	34,291,317	1,296,009,319	-1.94%
2025-12-08	37.50	38.60	37.40	38.24	36.82	qfq	63,918,790	2,447,525,262	1.68%
2025-12-05	35.20	38.12	35.12	37.61	36.22	qfq	90,357,520	3,327,867,422	6.85%
2025-12-04	35.15	35.33	34.82	35.20	33.90	qfq	13,889,701	487,033,595	0.57%
2025-12-03	35.60	35.75	34.94	35.00	33.70	qfq	18,602,120	655,167,297	-1.71%
2025-12-02	35.12	35.93	35.00	35.61	34.29	qfq	31,717,297	1,130,577,462	1.25%
2025-12-01	34.70	35.28	34.55	35.17	33.87	qfq	31,684,712	1,107,186,065	1.21%
2025-11-28	35.04	35.20	34.70	34.75	33.46	qfq	25,408,300	885,264,411	-0.86%
2025-11-27	34.61	35.44	34.40	35.05	33.75	qfq	28,460,624	996,105,624	1.27%
2025-11-26	35.10	35.20	34.55	34.61	33.33	qfq	22,220,516	770,669,746	-0.97%
2025-11-25	34.49	35.23	34.45	34.95	33.65	qfq	26,146,269	912,779,558	1.90%
2025-11-24	34.79	34.82	34.20	34.30	33.03	qfq	27,831,768	958,466,000	-0.95%
2025-11-21	35.39	35.57	34.60	34.63	33.35	qfq	29,425,400	1,029,011,243	-2.56%
2025-11-20	36.00	36.16	35.42	35.54	34.22	qfq	25,629,132	918,135,625	-0.81%
2025-11-19	34.88	36.08	34.88	35.83	34.50	qfq	50,960,461	1,818,045,417	2.78%
2025-11-18	35.42	35.57	34.63	34.86	33.57	qfq	42,218,569	1,478,034,747	-1.72%
2025-11-17	36.20	36.26	35.30	35.47	34.16	qfq	33,259,792	1,184,041,801	-2.26%
2025-11-14	36.80	37.19	36.27	36.29	34.95	qfq	33,988,938	1,247,167,629	-2.05%
2025-11-13	36.41	37.17	36.36	37.05	35.68	qfq	39,521,855	1,452,862,402	1.51%
2025-11-12	35.69	36.79	35.59	36.50	35.15	qfq	48,541,972	1,762,949,457	2.56%
2025-11-11	36.05	36.15	35.46	35.59	34.27	qfq	26,736,987	954,114,670	-1.28%
2025-11-10	35.60	36.27	35.39	36.05	34.71	qfq	35,236,001	1,265,549,731	1.24%
2025-11-07	35.33	36.17	35.31	35.61	34.29	qfq	35,974,155	1,285,456,903	0.34%
2025-11-06	35.08	35.67	34.89	35.49	34.17	qfq	47,629,574	1,688,665,866	1.34%
2025-11-05	35.20	35.30	34.96	35.02	33.72	qfq	26,968,963	945,568,212	-1.16%
2025-11-04	35.03	35.54	35.03	35.43	34.12	qfq	31,798,176	1,123,734,245	0.85%
2025-11-03	35.50	35.75	35.05	35.13	33.83	qfq	39,021,655	1,377,099,471	-1.04%
2025-10-31	36.90	36.90	35.43	35.50	34.18	qfq	86,155,622	3,096,888,163	-5.96%
2025-10-30	37.54	38.30	37.50	37.75	36.35	qfq	52,957,292	2,009,166,241	0.40%
2025-10-29	37.46	37.83	37.27	37.60	36.21	qfq	59,065,684	2,215,436,867	0.80%
2025-10-28	37.20	37.51	37.03	37.30	35.92	qfq	38,958,549	1,452,716,571	0.46%
2025-10-27	37.30	37.71	36.92	37.13	35.75	qfq	43,387,526	1,614,829,538	-0.24%
2025-10-24	37.40	37.45	37.02	37.22	35.84	qfq	19,916,500	741,424,886	-0.32%
2025-10-23	37.20	37.54	36.74	37.34	35.96	qfq	21,846,400	809,793,056	0.38%
2025-10-22	37.24	37.62	36.90	37.20	35.82	qfq	25,052,762	934,137,906	-0.35%
2025-10-21	36.91	38.14	36.91	37.33	35.95	qfq	52,066,889	1,959,903,971	0.70%
2025-10-20	37.57	37.75	36.81	37.07	35.70	qfq	30,880,025	1,148,516,227	0.87%
2025-10-17	37.61	38.00	36.65	36.75	35.39	qfq	40,885,241	1,525,177,722	-2.52%
2025-10-16	36.78	37.96	36.70	37.70	36.30	qfq	63,137,509	2,377,239,836	2.17%
2025-10-15	35.99	36.99	35.85	36.90	35.53	qfq	62,009,299	2,263,905,227	2.50%
2025-10-14	35.41	36.34	35.41	36.00	34.67	qfq	78,829,825	2,831,421,736	3.09%
2025-10-13	34.50	35.00	34.25	34.92	33.63	qfq	43,822,148	1,516,078,045	-0.40%
2025-10-10	34.70	35.70	34.65	35.06	33.76	qfq	49,730,398	1,753,193,013	0.52%
2025-10-09	34.93	35.14	34.26	34.88	33.59	qfq	54,514,777	1,891,456,881	-0.68%
2025-09-30	35.40	36.10	34.86	35.12	33.82	qfq	72,727,147	2,564,649,758	-1.29%
2025-09-29	35.00	37.00	34.86	35.58	34.26	qfq	95,206,055	3,417,523,037	1.08%
2025-09-26	34.68	35.37	34.45	35.20	33.90	qfq	38,137,848	1,335,755,024	1.24%
2025-09-25	34.90	35.04	34.51	34.77	33.48	qfq	23,929,396	832,179,106	-0.46%
2025-09-24	34.66	35.12	34.39	34.93	33.64	qfq	32,780,542	1,141,139,659	0.40%
2025-09-23	34.78	35.30	34.49	34.79	33.50	qfq	36,681,761	1,278,956,750	-0.17%
2025-09-22	34.94	35.30	34.60	34.85	33.56	qfq	28,442,636	992,374,894	-0.11%
2025-09-19	35.05	35.21	34.70	34.89	33.60	qfq	35,234,689	1,232,927,498	-0.40%
2025-09-18	35.95	35.96	34.75	35.03	33.73	qfq	64,208,015	2,263,930,192	-2.42%
2025-09-17	36.30	36.78	35.88	35.90	34.57	qfq	52,708,802	1,905,183,751	-0.99%
2025-09-16	36.99	37.10	36.16	36.26	34.92	qfq	40,835,827	1,485,765,589	-2.00%
2025-09-15	37.30	37.47	36.73	37.00	35.63	qfq	33,625,680	1,247,367,740	-0.86%
2025-09-12	38.14	38.30	37.30	37.32	35.94	qfq	36,247,704	1,368,171,827	-2.15%
2025-09-11	37.48	38.14	37.26	38.14	36.73	qfq	32,383,400	1,224,363,780	1.87%
2025-09-10	37.39	37.79	37.21	37.44	36.05	qfq	20,361,191	763,322,228	-0.03%
2025-09-09	37.56	38.20	37.20	37.45	36.06	qfq	40,640,148	1,533,253,886	-0.27%
2025-09-08	37.93	38.29	37.39	37.55	36.16	qfq	37,706,502	1,421,063,477	-1.29%
2025-09-05	37.92	38.14	37.50	38.04	36.63	qfq	30,604,089	1,157,357,364	0.32%
2025-09-04	38.60	38.60	37.40	37.92	36.51	qfq	51,421,312	1,944,796,911	-1.86%
2025-09-03	39.99	40.26	38.42	38.64	37.21	qfq	25,416,016	992,329,989	-2.99%
2025-09-02	39.63	39.99	39.18	39.83	38.35	qfq	30,547,838	1,211,083,503	0.58%
2025-09-01	40.72	40.83	39.60	39.60	38.13	qfq	37,719,284	1,504,733,375	-1.76%
2025-08-29	40.65	42.23	40.28	40.31	38.82	qfq	51,106,122	2,101,911,231	0.93%
2025-08-28	39.60	40.00	39.30	39.94	38.46	qfq	27,782,085	1,101,392,509	0.50%
2025-08-27	40.98	41.13	39.61	39.74	38.27	qfq	34,491,486	1,383,353,323	-2.88%
2025-08-26	41.40	41.48	40.90	40.92	39.40	qfq	20,245,542	833,928,379	-1.56%
2025-08-25	41.01	41.71	40.53	41.57	40.03	qfq	33,119,200	1,362,681,202	1.94%
2025-08-22	40.04	40.80	39.81	40.78	39.27	qfq	25,456,844	1,028,132,382	2.21%
2025-08-21	40.20	40.47	39.84	39.90	38.42	qfq	21,079,887	845,858,106	-1.12%
2025-08-20	38.98	40.38	38.45	40.35	38.85	qfq	28,929,362	1,141,582,782	3.28%
2025-08-19	39.93	40.30	38.98	39.07	37.62	qfq	24,169,632	955,518,708	-2.08%
2025-08-18	39.80	40.65	39.51	39.90	38.42	qfq	34,643,163	1,385,514,216	0.50%
2025-08-15	39.40	40.45	38.44	39.70	38.23	qfq	50,533,927	1,999,770,012	0.25%
2025-08-14	37.90	39.96	37.90	39.60	38.13	qfq	51,426,326	2,026,442,174	4.87%
2025-08-13	37.60	38.40	37.60	37.76	36.36	qfq	40,487,377	1,540,293,688	0.94%
2025-08-12	36.88	37.51	36.84	37.41	36.02	qfq	30,697,700	1,143,191,476	1.44%
2025-08-11	37.10	37.40	36.81	36.88	35.51	qfq	22,503,223	833,363,123	-0.05%
2025-08-08	37.24	37.33	36.86	36.90	35.53	qfq	14,535,909	538,285,760	-0.86%
2025-08-07	37.39	38.07	37.06	37.22	35.84	qfq	20,484,590	765,824,979	-0.48%
2025-08-06	37.47	38.11	37.28	37.40	36.01	qfq	17,164,312	643,683,549	-0.40%
2025-08-05	37.19	37.67	37.09	37.55	36.16	qfq	21,431,000	801,599,586	1.16%
2025-08-04	37.02	37.19	36.60	37.12	35.74	qfq	24,080,497	890,026,080	0.05%
2025-08-01	37.35	37.84	37.04	37.10	35.73	qfq	24,089,203	901,640,405	-0.96%
2025-07-31	38.68	38.79	37.24	37.46	36.07	qfq	39,595,900	1,494,547,740	-3.58%
2025-07-30	38.38	39.18	38.28	38.85	37.41	qfq	42,326,637	1,644,962,694	1.49%
2025-07-29	38.68	38.90	38.18	38.28	36.86	qfq	37,240,593	1,433,244,440	-1.82%
2025-07-28	37.52	39.45	37.51	38.99	37.54	qfq	50,107,788	1,946,792,438	4.00%
2025-07-25	37.31	37.80	36.90	37.49	36.10	qfq	52,524,220	1,962,225,402	0.27%
2025-07-24	37.04	37.88	36.96	37.39	36.00	qfq	45,920,755	1,714,964,021	0.65%
2025-07-23	36.37	37.67	36.24	37.15	35.77	qfq	60,033,174	2,233,415,946	2.65%
2025-07-22	36.63	37.16	35.65	36.19	34.85	qfq	48,820,992	1,764,537,686	-1.28%
2025-07-21	37.09	37.13	36.22	36.66	35.30	qfq	41,486,388	1,519,839,528	-1.16%
2025-07-18	36.97	37.85	36.60	37.09	35.72	qfq	45,879,078	1,709,336,934	-1.75%
2025-07-17	37.68	38.02	37.53	37.75	35.31	qfq	15,430,552	581,559,184	-0.08%
2025-07-16	37.95	38.19	37.24	37.78	35.34	qfq	22,947,650	861,768,716	-0.37%
2025-07-15	38.36	38.66	37.76	37.92	35.47	qfq	26,670,852	1,015,878,515	-0.99%
2025-07-14	38.42	38.75	38.11	38.30	35.83	qfq	25,244,138	970,647,215	-0.42%
2025-07-11	37.89	39.65	37.80	38.46	35.98	qfq	59,637,015	2,320,006,629	2.23%
2025-07-10	37.10	38.26	37.01	37.62	35.19	qfq	41,109,204	1,554,776,599	1.40%
2025-07-09	37.81	37.94	37.10	37.10	34.70	qfq	20,068,512	751,037,065	-1.93%
2025-07-08	37.74	38.06	37.48	37.83	35.39	qfq	21,475,981	811,561,594	0.27%
2025-07-07	37.00	37.83	36.95	37.73	35.29	qfq	23,511,163	881,405,994	1.59%
2025-07-04	37.03	37.87	36.53	37.14	34.74	qfq	26,380,244	981,093,762	-0.03%
2025-07-03	37.21	37.44	36.85	37.15	34.75	qfq	13,627,814	505,642,415	0.08%
2025-07-02	37.36	37.66	37.10	37.12	34.72	qfq	15,367,398	573,368,798	-0.78%
2025-07-01	37.51	37.75	37.36	37.41	34.99	qfq	14,286,552	536,835,637	-0.27%
2025-06-30	36.81	37.63	36.80	37.51	35.09	qfq	29,077,716	1,085,441,798	1.49%
2025-06-27	37.66	38.25	36.85	36.96	34.57	qfq	32,272,171	1,207,154,881	-1.81%
2025-06-26	38.04	38.04	37.40	37.64	35.21	qfq	27,647,952	1,042,505,893	-1.05%
2025-06-25	36.90	38.04	36.73	38.04	35.58	qfq	47,342,064	1,774,422,129	3.59%
2025-06-24	36.10	37.29	35.89	36.72	34.35	qfq	38,817,931	1,429,254,319	2.31%
2025-06-23	35.18	36.08	34.83	35.89	33.57	qfq	25,500,212	906,492,844	1.44%
2025-06-20	34.98	35.66	34.76	35.38	33.09	qfq	22,532,637	794,896,706	1.46%
2025-06-19	35.49	35.58	34.76	34.87	32.62	qfq	26,841,725	939,636,023	-1.75%
2025-06-18	36.19	36.21	35.01	35.49	33.20	qfq	29,852,153	1,056,987,129	-1.93%
2025-06-17	36.37	36.47	35.88	36.19	33.85	qfq	28,781,314	1,040,933,461	-0.82%
2025-06-16	35.95	36.56	35.75	36.49	34.13	qfq	31,862,947	1,154,925,379	1.62%
2025-06-13	35.86	36.20	35.60	35.91	33.59	qfq	28,530,199	1,023,662,223	-0.42%
2025-06-12	35.45	36.43	35.15	36.06	33.73	qfq	36,208,415	1,300,256,426	1.12%
2025-06-11	34.90	35.85	34.81	35.66	33.36	qfq	33,008,328	1,172,139,715	2.24%
2025-06-10	35.21	35.78	34.81	34.88	32.63	qfq	23,762,161	838,157,451	-0.94%
2025-06-09	35.01	35.50	34.87	35.21	32.94	qfq	17,287,867	606,985,053	0.66%
2025-06-06	35.22	35.51	34.72	34.98	32.72	qfq	19,435,296	680,048,393	-0.77%
2025-06-05	35.10	35.37	34.71	35.25	32.97	qfq	26,616,874	934,360,709	0.46%
2025-06-04	34.50	35.43	34.37	35.09	32.82	qfq	32,324,519	1,134,809,798	1.71%
2025-06-03	34.37	34.90	33.94	34.50	32.27	qfq	21,911,992	754,585,804	0.20%
2025-05-30	34.60	35.00	34.28	34.43	32.21	qfq	25,786,769	891,826,060	-0.66%
2025-05-29	34.29	34.84	34.02	34.66	32.42	qfq	33,903,595	1,173,267,832	1.35%
2025-05-28	33.83	34.80	33.78	34.20	31.99	qfq	33,340,508	1,145,363,316	1.51%
2025-05-27	33.80	34.08	33.53	33.69	31.51	qfq	14,546,274	491,538,506	-0.24%
2025-05-26	33.66	34.38	33.28	33.77	31.59	qfq	24,225,417	820,850,397	0.78%
2025-05-23	34.31	34.50	33.47	33.51	31.34	qfq	24,100,975	817,531,120	-2.47%
2025-05-22	33.85	34.42	33.81	34.36	32.14	qfq	19,289,425	660,038,156	1.15%
2025-05-21	34.08	34.50	33.89	33.97	31.78	qfq	22,826,563	780,199,981	-0.41%
2025-05-20	33.61	34.36	33.45	34.11	31.91	qfq	39,713,594	1,350,693,315	1.64%
2025-05-19	33.44	33.72	33.27	33.56	31.39	qfq	24,810,984	831,418,157	0.39%
2025-05-16	33.90	34.19	33.20	33.43	31.27	qfq	36,147,407	1,209,227,781	-1.79%
2025-05-15	34.36	35.02	33.87	34.04	31.84	qfq	54,183,182	1,864,279,681	-1.99%
2025-05-14	32.05	35.12	31.93	34.73	32.49	qfq	96,189,877	3,260,267,123	8.50%
2025-05-13	32.20	32.23	31.82	32.01	29.94	qfq	19,517,710	624,636,960	-0.40%
2025-05-12	32.00	32.30	31.85	32.14	30.06	qfq	27,699,696	887,821,488	0.97%
2025-05-09	31.75	31.99	31.61	31.83	29.77	qfq	20,253,969	644,098,264	0.13%
2025-05-08	31.16	32.47	31.16	31.79	29.74	qfq	56,679,930	1,817,510,876	1.57%
2025-05-07	31.14	31.38	30.75	31.30	29.28	qfq	39,961,759	1,244,136,450	2.89%
2025-05-06	30.09	30.52	29.88	30.42	28.45	qfq	27,949,740	847,168,182	1.91%
2025-04-30	30.22	30.38	29.80	29.85	27.92	qfq	26,277,969	787,552,953	-1.26%
2025-04-29	30.39	30.77	30.13	30.23	28.28	qfq	19,138,200	580,656,016	-0.79%
2025-04-28	30.15	30.71	29.75	30.47	28.50	qfq	41,751,705	1,261,358,055	-1.14%
2025-04-25	31.08	31.25	30.80	30.82	28.83	qfq	25,247,578	782,098,933	-0.68%
2025-04-24	30.87	31.47	30.87	31.03	29.03	qfq	28,155,474	877,092,644	0.42%
2025-04-23	31.13	31.25	30.86	30.90	28.90	qfq	20,853,707	646,214,044	-0.23%
2025-04-22	30.70	31.09	30.70	30.97	28.97	qfq	22,426,483	694,216,108	0.75%
2025-04-21	30.70	31.25	30.69	30.74	28.75	qfq	19,636,617	606,984,631	-0.19%
2025-04-18	30.47	30.87	30.46	30.80	28.81	qfq	18,222,211	560,438,385	0.46%
2025-04-17	30.20	30.79	30.06	30.66	28.68	qfq	30,973,298	946,075,340	1.02%
2025-04-16	30.26	30.40	30.05	30.35	28.39	qfq	29,961,217	904,526,675	-0.26%
2025-04-15	30.11	30.45	29.94	30.43	28.46	qfq	28,350,972	856,811,581	0.56%
2025-04-14	30.42	30.54	30.22	30.26	28.30	qfq	26,830,943	814,057,598	0.40%
2025-04-11	30.72	30.72	30.02	30.14	28.19	qfq	28,977,774	875,511,377	-0.92%
2025-04-10	30.80	30.80	30.01	30.42	28.45	qfq	53,348,059	1,623,097,648	2.18%
2025-04-09	29.70	30.00	29.21	29.77	27.85	qfq	53,690,759	1,590,858,851	-0.30%
2025-04-08	29.25	29.98	28.70	29.86	27.93	qfq	62,731,188	1,846,855,464	2.65%
2025-04-07	30.77	30.95	29.03	29.09	27.21	qfq	81,891,766	2,427,836,932	-9.80%
2025-04-03	32.05	32.68	31.75	32.25	30.17	qfq	30,906,468	999,011,904	-0.49%
2025-04-02	32.53	32.89	32.31	32.41	30.32	qfq	29,800,829	970,902,829	-0.40%
2025-04-01	32.28	32.70	32.16	32.54	30.44	qfq	30,129,828	978,218,613	1.18%
2025-03-31	32.14	32.75	32.02	32.16	30.08	qfq	35,824,754	1,158,631,275	0.06%
2025-03-28	32.21	32.59	32.07	32.14	30.06	qfq	26,169,432	844,241,896	-0.19%
2025-03-27	31.68	32.66	31.61	32.20	30.12	qfq	39,806,482	1,283,605,764	1.39%
2025-03-26	32.05	32.12	31.75	31.76	29.71	qfq	19,683,805	628,046,037	-0.90%
2025-03-25	32.12	32.37	31.96	32.05	29.98	qfq	17,433,800	559,850,117	-0.28%
2025-03-24	31.75	32.28	31.72	32.14	30.06	qfq	27,221,076	871,677,034	1.29%
2025-03-21	31.90	32.45	31.58	31.73	29.68	qfq	37,755,490	1,206,579,662	-0.47%
2025-03-20	33.11	33.11	31.77	31.88	29.82	qfq	53,746,973	1,726,945,744	-3.48%
2025-03-19	33.14	33.21	32.74	33.03	30.90	qfq	29,932,792	987,075,619	-0.39%
2025-03-18	33.43	33.55	33.01	33.16	31.02	qfq	25,033,972	831,099,627	-0.18%
2025-03-17	32.90	33.46	32.81	33.22	31.07	qfq	48,983,848	1,624,317,415	0.73%
2025-03-14	30.61	33.27	30.59	32.98	30.85	qfq	110,253,554	3,549,249,937	7.71%
2025-03-13	30.58	31.01	30.40	30.62	28.64	qfq	31,603,298	969,342,453	0.00%
2025-03-12	30.54	30.88	30.43	30.62	28.64	qfq	33,166,953	1,017,231,652	0.07%
2025-03-11	30.43	30.60	30.11	30.60	28.62	qfq	43,045,520	1,307,028,725	-0.36%
2025-03-10	31.15	31.20	30.51	30.71	28.73	qfq	37,511,794	1,151,608,638	-1.54%
2025-03-07	31.44	31.52	30.95	31.19	29.17	qfq	33,232,121	1,036,095,952	-0.98%
2025-03-06	30.95	31.67	30.81	31.50	29.46	qfq	46,153,671	1,443,420,132	2.31%
2025-03-05	30.64	30.98	30.43	30.79	28.80	qfq	29,636,923	910,997,686	0.62%
2025-03-04	30.62	30.80	30.46	30.60	28.62	qfq	34,500,810	1,055,016,326	-1.03%
2025-03-03	30.94	31.28	30.85	30.92	28.92	qfq	28,438,320	882,749,363	0.16%
2025-02-28	32.24	32.40	30.87	30.87	28.88	qfq	50,811,351	1,604,419,707	-4.84%
2025-02-27	32.58	32.78	32.02	32.44	30.34	qfq	35,043,005	1,133,910,929	-0.18%
2025-02-26	31.85	32.72	31.85	32.50	30.40	qfq	47,747,392	1,546,498,176	2.20%
2025-02-25	32.10	33.48	31.77	31.80	29.75	qfq	63,451,313	2,069,128,105	-2.18%
2025-02-24	32.17	32.54	31.20	32.51	30.41	qfq	54,540,324	1,749,925,148	0.84%
2025-02-21	31.90	32.40	31.31	32.24	30.16	qfq	43,925,221	1,404,264,734	1.42%
2025-02-20	32.26	32.38	31.70	31.79	29.74	qfq	31,521,403	1,005,144,376	-1.94%
2025-02-19	32.50	32.83	32.28	32.42	30.33	qfq	32,845,251	1,067,579,760	-0.86%
2025-02-18	32.43	33.08	32.22	32.70	30.59	qfq	41,193,617	1,347,472,149	0.21%
2025-02-17	32.99	33.40	32.28	32.63	30.52	qfq	33,818,351	1,106,296,068	-0.34%
2025-02-14	31.92	33.07	31.91	32.74	30.62	qfq	42,435,784	1,380,214,270	2.25%
2025-02-13	32.01	32.45	31.63	32.02	29.95	qfq	38,957,499	1,246,486,230	-0.19%
2025-02-12	32.13	32.18	31.58	32.08	30.01	qfq	34,231,347	1,089,653,918	-0.19%
2025-02-11	32.40	32.47	31.89	32.14	30.06	qfq	22,270,932	715,969,280	-0.71%
2025-02-10	32.31	32.70	32.20	32.37	30.28	qfq	25,026,344	810,917,931	-0.15%
2025-02-07	31.70	32.93	31.44	32.42	30.33	qfq	39,518,590	1,275,169,397	2.17%
2025-02-06	31.43	31.85	31.30	31.73	29.68	qfq	25,912,984	818,714,905	0.86%
2025-02-05	32.66	32.66	31.35	31.46	29.43	qfq	30,366,891	963,093,513	-2.75%
2025-01-27	32.67	32.98	32.33	32.35	30.26	qfq	30,104,466	981,979,218	-0.52%
2025-01-24	32.02	32.80	32.00	32.52	30.42	qfq	37,126,121	1,206,125,394	1.28%
2025-01-23	32.12	32.98	32.05	32.11	30.04	qfq	52,026,320	1,688,106,921	2.62%
2025-01-22	31.69	31.69	31.05	31.29	29.27	qfq	23,981,301	750,229,568	-1.51%
2025-01-21	32.30	32.40	31.61	31.77	29.72	qfq	23,855,659	761,331,520	-0.59%
2025-01-20	31.80	32.48	31.75	31.96	29.90	qfq	29,481,520	949,551,020	1.17%
2025-01-17	31.24	31.73	30.85	31.59	29.55	qfq	29,589,838	931,570,238	0.89%
2025-01-16	31.31	31.78	30.91	31.31	29.29	qfq	28,050,335	879,595,014	0.51%
2025-01-15	31.21	31.63	31.02	31.15	29.14	qfq	19,967,757	624,098,235	-0.48%
2025-01-14	30.70	31.44	30.47	31.30	29.28	qfq	32,530,826	1,011,162,783	2.22%
2025-01-13	30.98	31.22	30.42	30.62	28.64	qfq	36,213,761	1,110,845,473	-1.86%
2025-01-10	31.95	32.21	31.20	31.20	29.18	qfq	25,347,366	798,928,729	-2.19%
2025-01-09	31.96	32.30	31.65	31.90	29.84	qfq	18,197,627	583,057,821	-0.28%
2025-01-08	31.59	32.27	31.43	31.99	29.92	qfq	23,081,781	734,310,269	1.01%
2025-01-07	31.66	31.83	31.33	31.67	29.62	qfq	20,071,623	634,915,872	-0.13%
2025-01-06	31.74	31.85	31.18	31.71	29.66	qfq	22,777,212	719,309,787	0.19%
2025-01-03	32.31	32.43	31.60	31.65	29.61	qfq	33,007,600	1,056,465,023	-1.98%
2025-01-02	34.09	34.09	32.13	32.29	30.20	qfq	44,962,669	1,487,202,964	-5.25%
2024-12-31	34.66	34.99	34.08	34.08	31.88	qfq	37,029,175	1,282,842,090	-1.59%
2024-12-30	33.92	35.00	33.91	34.63	32.39	qfq	37,345,495	1,295,767,326	1.55%
2024-12-27	33.98	34.34	33.53	34.10	31.90	qfq	25,190,786	855,987,127	0.26%
2024-12-26	33.90	34.15	33.67	34.01	31.81	qfq	20,420,873	693,620,068	0.03%
2024-12-25	33.90	34.43	33.69	34.00	31.80	qfq	25,131,460	855,366,104	0.41%
2024-12-24	33.18	33.94	33.00	33.86	31.67	qfq	32,397,536	1,090,376,681	2.33%
2024-12-23	33.00	33.55	32.99	33.09	30.95	qfq	38,218,232	1,271,306,210	0.27%
2024-12-20	33.62	33.74	32.93	33.00	30.87	qfq	40,863,685	1,356,600,571	-1.73%
2024-12-19	33.60	33.75	33.37	33.58	31.41	qfq	23,034,833	774,502,813	-0.89%
2024-12-18	33.86	34.66	33.83	33.88	31.69	qfq	32,117,147	1,096,747,950	0.47%
2024-12-17	33.81	34.32	33.65	33.72	31.54	qfq	30,051,452	1,018,463,076	-0.27%
2024-12-16	34.41	34.58	33.60	33.81	31.63	qfq	29,789,251	1,011,738,442	-1.83%
2024-12-13	35.19	35.20	34.25	34.44	32.21	qfq	48,398,372	1,673,400,438	-3.23%
2024-12-12	35.20	35.91	34.75	35.59	33.29	qfq	39,732,406	1,407,468,411	1.11%
2024-12-11	35.95	36.34	35.10	35.20	32.93	qfq	36,437,162	1,295,729,889	-2.52%
2024-12-10	37.00	37.39	36.00	36.11	33.78	qfq	57,754,463	2,115,512,968	2.15%
2024-12-09	35.53	36.06	35.17	35.35	33.07	qfq	34,086,824	1,213,408,747	-0.98%
2024-12-06	34.47	36.50	34.36	35.70	33.39	qfq	56,996,407	2,035,721,853	3.66%
2024-12-05	34.83	35.03	34.29	34.44	32.21	qfq	21,068,727	726,895,508	-1.68%
2024-12-04	35.30	35.44	34.76	35.03	32.77	qfq	26,301,610	921,269,896	-1.32%
2024-12-03	34.55	35.61	34.40	35.50	33.21	qfq	43,374,712	1,521,495,398	2.60%
2024-12-02	33.91	34.68	33.77	34.60	32.36	qfq	27,514,441	946,344,150	2.06%
2024-11-29	33.42	34.57	33.38	33.90	31.71	qfq	29,272,120	996,068,830	1.44%
2024-11-28	33.88	34.02	33.29	33.42	31.26	qfq	18,487,675	620,502,649	-1.36%
2024-11-27	33.28	33.90	33.09	33.88	31.69	qfq	20,372,722	683,309,934	1.29%
2024-11-26	33.40	33.90	33.24	33.45	31.29	qfq	16,483,732	552,552,455	-0.12%
2024-11-25	34.03	34.11	33.16	33.49	31.33	qfq	27,032,895	907,391,567	-1.06%
2024-11-22	35.24	35.50	33.80	33.85	31.66	qfq	29,586,317	1,021,587,960	-4.05%
2024-11-21	35.12	35.35	34.73	35.28	33.00	qfq	22,117,341	776,095,816	0.46%
2024-11-20	35.06	35.35	34.77	35.12	32.85	qfq	22,375,347	783,670,727	-0.03%
2024-11-19	35.54	35.68	34.75	35.13	32.86	qfq	30,631,629	1,075,379,253	-1.15%
2024-11-18	35.28	36.56	35.06	35.54	33.24	qfq	40,018,549	1,436,945,405	1.37%
2024-11-15	35.60	36.00	35.06	35.06	32.79	qfq	30,954,389	1,101,016,801	-1.79%
2024-11-14	35.93	36.53	35.66	35.70	33.39	qfq	36,632,526	1,322,224,040	-0.89%
2024-11-13	35.50	36.42	35.50	36.02	33.69	qfq	27,278,214	982,221,281	0.67%
2024-11-12	36.75	37.55	35.54	35.78	33.47	qfq	57,482,628	2,090,484,393	-3.22%
2024-11-11	37.50	37.75	36.13	36.97	34.58	qfq	65,487,094	2,404,160,594	-2.94%
2024-11-08	39.35	39.50	38.00	38.09	35.63	qfq	65,811,980	2,534,146,513	-2.88%
2024-11-07	37.01	39.38	36.91	39.22	36.69	qfq	72,836,766	2,777,881,305	5.26%
2024-11-06	38.11	38.64	37.03	37.26	34.85	qfq	54,467,713	2,053,955,079	-3.02%
2024-11-05	36.81	38.50	36.40	38.42	35.94	qfq	51,544,242	1,945,365,095	4.23%
2024-11-04	36.79	36.86	35.91	36.86	34.48	qfq	39,223,108	1,423,507,643	0.49%
2024-11-01	36.80	37.26	36.55	36.68	34.31	qfq	32,859,370	1,213,153,964	-0.33%
2024-10-31	37.00	37.64	36.55	36.80	34.42	qfq	39,098,919	1,445,007,425	-1.05%
2024-10-30	38.49	38.96	36.96	37.19	34.79	qfq	43,010,269	1,615,307,151	-3.73%
2024-10-29	38.51	39.28	38.38	38.63	36.13	qfq	28,940,347	1,124,363,548	0.55%
2024-10-28	38.55	38.80	38.05	38.42	35.94	qfq	26,574,568	1,021,843,728	-0.62%
2024-10-25	38.99	39.28	38.44	38.66	36.16	qfq	24,821,400	962,321,973	-0.87%
2024-10-24	39.12	39.12	38.39	39.00	36.48	qfq	28,762,100	1,116,288,304	-1.42%
2024-10-23	38.50	40.29	38.15	39.56	37.00	qfq	44,952,431	1,776,971,553	2.51%
2024-10-22	38.20	39.25	37.98	38.59	36.10	qfq	40,864,681	1,575,488,560	1.15%
2024-10-21	38.05	38.95	37.60	38.15	35.69	qfq	40,622,087	1,551,681,982	0.39%
2024-10-18	37.00	38.99	36.41	38.00	35.54	qfq	56,707,536	2,135,933,564	2.26%
2024-10-17	37.45	38.36	37.14	37.16	34.76	qfq	34,355,178	1,293,989,153	0.41%
2024-10-16	37.71	38.16	36.48	37.01	34.62	qfq	59,746,091	2,218,511,963	-1.17%
2024-10-15	38.16	39.07	37.35	37.45	35.03	qfq	44,207,467	1,686,909,327	-2.27%
2024-10-14	37.70	38.85	37.05	38.32	35.84	qfq	51,392,649	1,960,130,451	2.90%
2024-10-11	37.19	38.19	36.79	37.24	34.83	qfq	49,528,299	1,855,909,536	-1.59%
2024-10-10	36.68	39.24	35.87	37.84	35.40	qfq	104,163,500	3,921,576,677	3.16%
2024-10-09	39.99	39.99	36.68	36.68	34.31	qfq	110,272,490	4,159,080,941	-10.01%
2024-10-08	43.01	43.01	38.80	40.76	38.13	qfq	136,081,814	5,584,646,251	4.25%
2024-09-30	37.15	39.35	35.92	39.10	36.57	qfq	114,938,389	4,334,417,545	9.31%
2024-09-27	35.40	35.80	34.69	35.77	33.46	qfq	33,907,446	1,199,643,058	3.14%
2024-09-26	32.68	34.69	32.28	34.68	32.44	qfq	69,885,765	2,345,626,758	6.77%
2024-09-25	33.49	33.93	32.26	32.48	30.38	qfq	65,791,984	2,175,479,906	-0.88%
2024-09-24	31.00	32.82	30.66	32.77	30.65	qfq	67,544,568	2,155,925,622	6.71%
2024-09-23	30.23	30.92	30.10	30.71	28.73	qfq	19,957,713	610,038,974	1.42%
2024-09-20	30.30	30.55	29.96	30.28	28.32	qfq	25,827,038	779,056,695	-0.62%
2024-09-19	30.40	30.69	30.11	30.47	28.50	qfq	27,691,701	842,287,678	0.07%
2024-09-18	29.72	30.59	29.56	30.45	28.48	qfq	28,203,272	854,426,786	2.70%
2024-09-13	29.42	29.99	29.33	29.65	27.73	qfq	17,268,323	513,948,893	0.78%
2024-09-12	30.00	30.06	29.23	29.42	27.52	qfq	24,528,718	722,450,342	-1.28%
2024-09-11	29.76	30.07	29.60	29.80	27.87	qfq	18,641,840	555,850,565	-0.27%
2024-09-10	30.04	30.18	29.65	29.88	27.95	qfq	23,568,055	704,235,895	-0.60%
2024-09-09	30.76	30.94	29.84	30.06	28.12	qfq	42,416,196	1,284,652,629	-3.00%
2024-09-06	30.25	31.41	30.12	30.99	28.99	qfq	39,854,009	1,236,312,505	2.45%
2024-09-05	29.46	30.35	29.46	30.25	28.30	qfq	32,777,338	984,289,458	2.68%
2024-09-04	29.80	30.12	29.33	29.46	27.56	qfq	24,594,962	729,864,175	-0.30%
2024-09-03	29.61	29.82	29.40	29.55	27.64	qfq	24,653,421	730,354,701	-0.84%
2024-09-02	29.65	30.12	29.48	29.80	27.87	qfq	41,635,464	1,240,442,079	0.54%
2024-08-30	28.70	30.16	28.66	29.64	27.72	qfq	74,268,888	2,195,753,151	6.81%
2024-08-29	28.55	28.98	27.70	27.75	25.96	qfq	26,787,709	753,366,553	-3.11%
2024-08-28	29.05	29.10	28.51	28.64	26.79	qfq	16,777,108	481,987,167	-0.93%
2024-08-27	28.87	29.01	28.62	28.91	27.04	qfq	15,940,071	459,697,744	-0.03%
2024-08-26	28.68	29.06	28.48	28.92	27.05	qfq	19,328,602	557,541,423	0.77%
2024-08-23	27.92	28.76	27.80	28.70	26.85	qfq	29,656,208	842,481,890	3.02%
2024-08-22	28.03	28.22	27.72	27.86	26.06	qfq	15,013,551	418,782,518	-0.46%
2024-08-21	28.49	28.55	27.68	27.99	26.18	qfq	20,052,084	560,220,519	-1.79%
2024-08-20	28.57	28.65	28.21	28.50	26.66	qfq	15,266,219	434,015,611	-0.35%
2024-08-19	27.84	28.61	27.77	28.60	26.75	qfq	23,138,239	656,163,527	2.77%
2024-08-16	27.52	28.32	27.51	27.83	26.03	qfq	21,686,511	605,077,326	0.80%
2024-08-15	27.50	28.50	27.43	27.61	25.83	qfq	25,099,100	700,116,274	-0.11%
2024-08-14	27.70	27.94	27.40	27.64	25.85	qfq	12,305,455	341,047,345	0.18%
2024-08-13	27.45	27.72	27.32	27.59	25.81	qfq	12,278,470	337,801,304	0.73%
2024-08-12	27.20	27.47	27.06	27.39	25.62	qfq	9,648,358	263,638,486	0.22%
2024-08-09	27.35	27.68	26.93	27.33	25.56	qfq	15,483,628	425,093,277	1.00%
2024-08-08	27.08	27.49	26.83	27.06	25.31	qfq	15,312,648	416,365,588	-0.04%
2024-08-07	27.45	27.74	26.98	27.07	25.32	qfq	26,933,085	733,752,376	-1.38%
2024-08-06	29.31	29.37	27.15	27.45	25.68	qfq	47,384,832	1,316,648,226	-5.73%
2024-08-05	28.75	29.50	28.61	29.12	27.24	qfq	27,315,606	797,707,932	1.04%
2024-08-02	29.35	29.63	28.69	28.82	26.96	qfq	20,698,500	599,380,024	-2.44%
2024-08-01	29.53	29.97	29.01	29.54	27.63	qfq	21,516,432	637,316,934	-0.03%
2024-07-31	28.47	29.65	28.35	29.55	27.64	qfq	28,488,500	831,285,417	3.90%
2024-07-30	28.65	28.65	28.08	28.44	26.60	qfq	16,147,164	458,191,513	-0.39%
2024-07-29	27.94	28.87	27.75	28.55	26.71	qfq	18,449,373	525,168,592	2.07%
2024-07-26	28.41	28.66	27.66	27.97	26.16	qfq	21,534,765	603,125,168	-1.79%
2024-07-25	28.76	28.85	28.15	28.48	26.64	qfq	21,236,777	603,702,430	-0.77%
2024-07-24	29.14	29.28	28.54	28.70	26.85	qfq	18,886,862	543,955,678	-1.20%
2024-07-23	29.48	29.52	28.95	29.05	27.17	qfq	18,432,169	539,160,592	-1.49%
2024-07-22	29.60	29.69	29.10	29.49	27.58	qfq	22,531,184	661,973,067	-0.71%
2024-07-19	29.78	29.80	29.29	29.70	27.78	qfq	25,866,957	763,562,997	-0.37%
2024-07-18	29.42	29.87	29.17	29.81	27.88	qfq	34,061,422	1,005,891,219	1.67%
2024-07-17	28.11	29.46	28.03	29.32	27.43	qfq	39,737,021	1,153,773,978	3.79%
2024-07-16	28.09	28.26	27.53	28.25	26.42	qfq	21,678,768	606,995,679	0.39%
2024-07-15	27.67	28.31	27.61	28.14	26.32	qfq	21,090,792	592,588,032	1.63%
2024-07-12	27.42	27.95	27.12	27.69	25.90	qfq	28,021,127	773,506,388	-1.98%
2024-07-11	29.06	29.14	28.20	28.25	25.47	qfq	28,084,081	800,824,320	-2.35%
2024-07-10	28.87	29.08	28.74	28.93	26.08	qfq	16,028,197	463,750,866	0.07%
2024-07-09	28.26	29.10	27.87	28.91	26.07	qfq	18,897,997	539,794,248	2.37%
2024-07-08	27.95	28.45	27.83	28.24	25.46	qfq	19,618,112	553,718,793	1.07%
2024-07-05	28.52	28.97	27.80	27.94	25.19	qfq	25,562,800	719,450,687	-2.34%
2024-07-04	28.79	29.28	28.54	28.61	25.80	qfq	20,763,500	598,751,815	-0.49%
2024-07-03	28.36	28.90	28.15	28.75	25.92	qfq	21,439,323	615,242,765	1.27%
2024-07-02	28.40	29.18	28.29	28.39	25.60	qfq	27,380,368	786,790,067	-0.53%
2024-07-01	27.73	28.56	27.25	28.54	25.73	qfq	26,645,676	742,759,835	2.44%
2024-06-28	27.89	28.23	27.77	27.86	25.12	qfq	17,718,684	496,646,009	-0.18%
2024-06-27	27.55	28.03	27.51	27.91	25.16	qfq	19,998,697	556,002,707	0.61%
2024-06-26	28.28	28.30	27.53	27.74	25.01	qfq	26,959,062	749,329,944	-1.84%
2024-06-25	28.49	28.83	28.11	28.26	25.48	qfq	18,350,621	521,722,500	-0.81%
2024-06-24	28.50	28.73	28.01	28.49	25.69	qfq	22,577,828	640,053,142	0.07%
2024-06-21	28.45	28.81	28.39	28.47	25.67	qfq	18,742,920	535,002,465	-0.04%
2024-06-20	28.53	28.87	28.23	28.48	25.68	qfq	18,026,020	515,717,217	-0.07%
2024-06-19	28.60	28.79	28.20	28.50	25.70	qfq	16,255,692	462,702,866	0.04%
2024-06-18	28.53	29.00	28.43	28.49	25.69	qfq	17,487,477	501,178,003	0.07%
2024-06-17	28.48	28.70	28.23	28.47	25.67	qfq	20,388,389	581,670,035	-0.56%
2024-06-14	28.04	28.86	27.90	28.63	25.81	qfq	31,009,464	884,557,787	1.85%
2024-06-13	28.08	28.37	27.72	28.11	25.34	qfq	15,986,394	448,727,692	0.93%
2024-06-12	28.08	28.30	27.68	27.85	25.11	qfq	22,959,600	639,656,136	-0.96%
2024-06-11	28.30	28.38	27.77	28.12	25.35	qfq	19,493,213	547,906,798	-0.67%
2024-06-07	28.63	28.91	28.09	28.31	25.52	qfq	18,900,791	536,342,147	-0.14%
2024-06-06	29.02	29.09	28.24	28.35	25.56	qfq	31,813,653	906,415,962	-1.97%
2024-06-05	29.03	29.36	28.81	28.92	26.07	qfq	15,143,200	439,906,957	-0.24%
2024-06-04	28.80	29.14	28.60	28.99	26.14	qfq	19,741,910	570,784,613	0.35%
2024-06-03	28.58	29.08	28.41	28.89	26.05	qfq	17,718,398	510,853,570	0.38%
2024-05-31	28.87	29.28	28.66	28.78	25.95	qfq	21,053,518	609,628,249	0.42%
2024-05-30	28.72	29.16	28.46	28.66	25.84	qfq	21,310,290	612,186,528	-0.62%
2024-05-29	29.10	29.30	28.70	28.84	26.00	qfq	24,972,507	721,762,624	-1.20%
2024-05-28	29.28	29.80	29.08	29.19	26.32	qfq	18,928,351	556,482,426	-0.55%
2024-05-27	29.10	29.54	28.91	29.35	26.46	qfq	25,105,630	735,498,159	1.52%
2024-05-24	29.50	29.64	28.88	28.91	26.07	qfq	30,152,162	880,438,598	-2.56%
2024-05-23	29.50	29.77	29.37	29.67	26.75	qfq	24,093,472	711,999,125	0.13%
2024-05-22	29.51	30.12	29.46	29.63	26.71	qfq	24,097,825	718,646,622	-0.24%
2024-05-21	29.45	29.94	29.44	29.70	26.78	qfq	26,254,305	779,667,691	-0.34%
2024-05-20	28.94	30.09	28.87	29.80	26.87	qfq	63,304,983	1,879,948,164	2.94%
2024-05-17	28.05	28.99	27.87	28.95	26.10	qfq	48,901,638	1,387,789,677	3.65%
2024-05-16	27.35	28.17	27.27	27.93	25.18	qfq	34,004,834	946,041,828	2.31%
2024-05-15	27.62	27.77	27.15	27.30	24.61	qfq	20,435,208	560,162,556	-1.44%
2024-05-14	27.65	27.90	27.49	27.70	24.97	qfq	20,303,887	561,880,477	-0.14%
2024-05-13	27.27	28.02	26.80	27.74	25.01	qfq	44,054,592	1,213,351,762	0.33%
2024-05-10	26.82	27.77	26.81	27.65	24.93	qfq	44,163,509	1,212,840,083	3.36%
2024-05-09	26.54	26.95	26.45	26.75	24.12	qfq	26,800,701	714,908,961	0.94%
2024-05-08	27.09	27.19	26.42	26.50	23.89	qfq	27,284,889	729,827,532	-2.39%
2024-05-07	26.80	27.29	26.64	27.15	24.48	qfq	38,596,862	1,043,937,756	0.93%
2024-05-06	26.74	27.20	26.66	26.90	24.25	qfq	56,280,067	1,515,795,898	4.26%
2024-04-30	26.55	26.64	25.77	25.80	23.26	qfq	37,816,432	986,434,688	-2.82%
2024-04-29	25.61	26.85	25.61	26.55	23.94	qfq	62,928,506	1,659,093,367	4.65%
2024-04-26	25.18	25.49	24.77	25.37	22.87	qfq	44,199,049	1,115,275,455	0.67%
2024-04-25	24.60	25.37	24.48	25.20	22.72	qfq	51,529,897	1,289,741,981	1.78%
2024-04-24	24.25	24.85	24.23	24.76	22.32	qfq	54,550,512	1,342,683,285	3.00%
2024-04-23	24.35	24.43	23.92	24.04	21.67	qfq	23,384,084	564,841,139	-1.27%
2024-04-22	24.37	24.94	24.17	24.35	21.95	qfq	41,706,405	1,025,506,694	0.37%
2024-04-19	24.10	24.50	24.04	24.26	21.87	qfq	35,128,200	852,374,675	-0.04%
2024-04-18	23.43	24.60	23.41	24.27	21.88	qfq	69,488,379	1,684,096,106	3.19%
2024-04-17	23.21	23.61	22.82	23.52	21.21	qfq	43,293,544	1,010,797,340	0.77%
2024-04-16	23.54	23.66	23.12	23.34	21.04	qfq	34,911,908	817,033,443	-1.23%
2024-04-15	22.20	23.63	22.20	23.63	21.31	qfq	66,948,674	1,554,286,171	6.87%
2024-04-12	22.89	22.96	22.08	22.11	19.93	qfq	41,988,949	943,690,174	-3.58%
2024-04-11	22.60	23.18	22.52	22.93	20.67	qfq	23,439,101	537,056,747	0.75%
2024-04-10	23.22	23.33	22.70	22.76	20.52	qfq	26,888,459	618,105,529	-1.94%
2024-04-09	23.40	23.51	23.17	23.21	20.93	qfq	24,639,030	574,455,811	-0.56%
2024-04-08	23.50	23.59	23.15	23.34	21.04	qfq	24,044,850	562,609,196	-1.14%
2024-04-03	23.74	23.95	23.52	23.61	21.29	qfq	26,616,835	630,911,403	-0.25%
2024-04-02	23.68	24.16	23.59	23.67	21.34	qfq	43,322,740	1,032,948,459	-0.21%
2024-04-01	23.09	23.78	23.09	23.72	21.39	qfq	45,959,041	1,080,336,718	3.13%
2024-03-29	22.83	23.48	22.80	23.00	20.74	qfq	47,215,976	1,092,975,408	1.68%
2024-03-28	22.50	22.89	22.30	22.62	20.39	qfq	29,604,793	669,687,136	0.09%
2024-03-27	22.57	22.88	22.55	22.60	20.38	qfq	27,204,546	617,808,695	-0.31%
2024-03-26	22.49	22.73	22.47	22.67	20.44	qfq	24,919,499	562,710,481	0.85%
2024-03-25	22.53	22.79	22.48	22.48	20.27	qfq	27,722,587	627,170,975	-0.79%
2024-03-22	23.02	23.03	22.51	22.66	20.43	qfq	43,909,915	996,866,367	-2.20%
2024-03-21	23.19	23.50	23.10	23.17	20.89	qfq	34,437,915	801,045,786	0.00%
2024-03-20	23.05	23.25	22.94	23.17	20.89	qfq	27,284,015	630,921,937	0.43%
2024-03-19	23.20	23.25	23.03	23.07	20.80	qfq	27,394,357	633,752,356	-1.07%
2024-03-18	22.91	23.42	22.89	23.32	21.03	qfq	46,388,927	1,076,850,487	1.66%
2024-03-15	23.12	23.21	22.68	22.94	20.68	qfq	48,004,129	1,097,128,622	-0.74%
2024-03-14	23.05	23.34	22.96	23.11	20.84	qfq	47,089,937	1,088,944,005	-0.82%
2024-03-13	24.85	24.87	23.21	23.30	21.01	qfq	130,313,335	3,078,962,150	-7.10%
2024-03-12	25.01	25.40	24.65	25.08	22.61	qfq	52,200,169	1,305,788,159	-0.04%
2024-03-11	24.89	25.22	24.80	25.09	22.62	qfq	26,546,383	664,075,133	0.72%
2024-03-08	24.88	25.20	24.63	24.91	22.46	qfq	23,517,404	584,117,116	-0.20%
2024-03-07	25.09	25.50	24.90	24.96	22.50	qfq	34,669,567	874,081,530	-0.44%
2024-03-06	25.30	25.51	24.96	25.07	22.60	qfq	31,185,450	783,255,231	-1.38%
2024-03-05	24.84	25.43	24.60	25.42	22.92	qfq	44,663,608	1,124,256,189	1.84%
2024-03-04	25.15	25.18	24.79	24.96	22.50	qfq	32,502,994	810,967,249	-1.23%
2024-03-01	25.53	25.53	24.99	25.27	22.78	qfq	42,084,075	1,058,816,293	-1.37%
2024-02-29	25.28	25.69	25.26	25.62	23.10	qfq	26,836,000	684,503,911	0.75%
2024-02-28	25.85	26.05	25.43	25.43	22.93	qfq	31,497,308	810,633,646	-1.74%
2024-02-27	25.80	25.97	25.55	25.88	23.33	qfq	33,128,514	851,814,694	-0.80%
2024-02-26	26.89	26.93	25.85	26.09	23.52	qfq	34,772,830	912,753,098	-3.48%
2024-02-23	26.89	27.40	26.83	27.03	24.37	qfq	26,019,795	706,574,008	0.19%
2024-02-22	26.50	26.98	26.41	26.98	24.33	qfq	25,068,187	671,048,890	0.86%
2024-02-21	25.85	27.30	25.48	26.75	24.12	qfq	46,153,154	1,222,504,785	2.96%
2024-02-20	26.16	26.39	25.83	25.98	23.42	qfq	25,746,308	669,096,907	-1.33%
2024-02-19	26.00	26.40	25.70	26.33	23.74	qfq	30,729,646	804,533,057	1.19%
2024-02-08	25.92	26.40	25.74	26.02	23.46	qfq	37,151,892	966,009,875	1.13%
2024-02-07	25.35	25.80	24.87	25.73	23.20	qfq	48,662,684	1,238,945,476	1.50%
2024-02-06	24.00	25.37	23.86	25.35	22.86	qfq	44,516,269	1,098,912,329	5.27%
2024-02-05	23.78	24.50	23.32	24.08	21.71	qfq	46,839,438	1,122,483,058	0.54%
2024-02-02	24.25	24.44	23.44	23.95	21.59	qfq	39,980,627	963,620,589	-0.70%
2024-02-01	24.64	24.80	24.03	24.12	21.75	qfq	40,985,415	999,435,426	-2.98%
2024-01-31	24.56	25.10	24.20	24.86	22.41	qfq	43,918,768	1,087,280,034	0.89%
2024-01-30	25.00	25.19	24.61	24.64	22.22	qfq	34,221,609	851,233,792	-2.30%
2024-01-29	24.79	25.80	24.75	25.22	22.74	qfq	55,684,546	1,413,017,784	1.41%
2024-01-26	24.84	25.09	24.45	24.87	22.42	qfq	46,006,756	1,139,645,227	0.40%
2024-01-25	22.91	24.95	22.75	24.77	22.33	qfq	72,491,827	1,748,238,168	8.17%
2024-01-24	21.93	23.07	21.88	22.90	20.65	qfq	44,523,461	996,523,286	5.09%
2024-01-23	21.65	22.05	21.27	21.79	19.65	qfq	32,013,755	693,083,182	-0.23%
2024-01-22	22.08	22.35	21.62	21.84	19.69	qfq	35,418,583	781,746,937	-1.44%
2024-01-19	22.08	22.22	21.82	22.16	19.98	qfq	27,543,429	607,293,653	-0.76%
2024-01-18	22.09	22.40	21.53	22.33	20.13	qfq	36,441,898	800,609,722	0.86%
2024-01-17	22.36	22.45	22.05	22.14	19.96	qfq	25,716,839	571,689,595	-1.73%
2024-01-16	22.02	22.60	22.00	22.53	20.31	qfq	31,476,922	703,462,684	2.18%
2024-01-15	21.72	22.33	21.60	22.05	19.88	qfq	25,435,155	558,892,667	0.50%
2024-01-12	22.30	22.35	21.65	21.94	19.78	qfq	28,467,519	626,238,849	-2.45%
2024-01-11	22.60	22.67	22.01	22.49	20.28	qfq	28,926,151	648,439,535	-1.06%
2024-01-10	23.61	23.65	22.65	22.73	20.49	qfq	36,957,957	850,634,986	-3.97%
2024-01-09	23.85	23.97	23.53	23.67	21.34	qfq	17,785,979	421,596,778	-0.96%
2024-01-08	24.18	24.42	23.71	23.90	21.55	qfq	24,840,191	594,818,452	-1.36%
2024-01-05	24.09	24.58	23.91	24.23	21.85	qfq	28,707,604	697,548,713	0.21%
2024-01-04	24.07	24.50	23.95	24.18	21.80	qfq	30,136,356	730,546,447	0.17%
2024-01-03	23.71	24.36	23.71	24.14	21.77	qfq	25,424,139	613,417,712	1.34%
2024-01-02	23.78	24.16	23.54	23.82	21.48	qfq	26,199,454	626,111,545	0.17%
2023-12-29	23.78	23.97	23.66	23.78	21.44	qfq	29,290,727	696,435,870	-0.50%
2023-12-28	22.76	23.93	22.64	23.90	21.55	qfq	36,263,683	853,752,906	5.15%
2023-12-27	22.88	23.00	22.56	22.73	20.49	qfq	21,751,339	494,445,652	-0.39%
2023-12-26	23.09	23.17	22.75	22.82	20.57	qfq	12,623,500	288,864,081	-1.47%
2023-12-25	22.95	23.37	22.91	23.16	20.88	qfq	14,607,927	338,369,358	0.48%
2023-12-22	22.65	23.35	22.48	23.05	20.78	qfq	26,920,835	618,958,616	1.81%
2023-12-21	22.57	22.74	22.30	22.64	20.41	qfq	27,325,306	615,805,493	-0.13%
2023-12-20	23.15	23.19	22.67	22.67	20.44	qfq	22,741,497	520,940,603	-2.28%
2023-12-19	23.00	23.35	22.99	23.20	20.92	qfq	17,805,697	412,808,541	-0.30%
2023-12-18	23.02	23.46	22.83	23.27	20.98	qfq	15,710,838	365,677,026	0.09%
2023-12-15	23.49	23.83	23.25	23.25	20.96	qfq	23,231,981	545,523,670	-0.39%
2023-12-14	23.71	24.11	23.30	23.34	21.04	qfq	16,909,093	399,822,222	-1.10%
2023-12-13	23.60	23.85	23.37	23.60	21.28	qfq	22,577,008	534,733,164	-0.51%
2023-12-12	23.12	23.85	23.07	23.72	21.39	qfq	28,268,541	666,804,675	2.07%
2023-12-11	22.93	23.34	22.48	23.24	20.95	qfq	38,730,878	885,957,701	0.65%
2023-12-08	23.20	23.60	23.06	23.09	20.82	qfq	55,636,364	1,295,914,265	-0.94%
2023-12-07	23.02	23.40	22.80	23.31	21.02	qfq	29,473,084	683,744,360	1.13%
2023-12-06	22.91	23.18	22.81	23.05	20.78	qfq	20,858,732	480,390,501	0.48%
2023-12-05	23.50	23.50	22.89	22.94	20.68	qfq	23,036,434	535,383,931	-2.67%
2023-12-04	23.95	24.10	23.55	23.57	21.25	qfq	21,274,152	504,848,355	-1.42%
2023-12-01	23.97	24.10	23.51	23.91	21.56	qfq	28,583,749	680,851,891	-0.75%
2023-11-30	24.00	24.34	23.92	24.09	21.72	qfq	19,027,401	458,261,054	0.17%
2023-11-29	24.95	24.95	23.87	24.05	21.68	qfq	30,558,207	737,033,131	-2.63%
2023-11-28	24.60	25.03	24.58	24.70	22.27	qfq	20,388,693	504,707,800	0.08%
2023-11-27	25.15	25.15	24.34	24.68	22.25	qfq	34,982,202	859,686,132	0.20%
2023-11-24	24.78	24.84	24.58	24.63	22.21	qfq	17,450,776	430,434,023	-0.73%
2023-11-23	24.44	24.83	24.36	24.81	22.37	qfq	24,200,687	596,345,853	1.35%
2023-11-22	24.48	24.77	24.42	24.48	22.07	qfq	20,763,739	510,358,457	-0.65%
2023-11-21	24.39	24.97	24.36	24.64	22.22	qfq	47,248,927	1,169,629,597	1.52%
2023-11-20	24.16	24.36	24.05	24.27	21.88	qfq	24,075,522	583,144,131	0.46%
2023-11-17	24.00	24.16	23.73	24.16	21.78	qfq	26,889,601	644,581,946	-0.04%
2023-11-16	24.47	24.50	23.96	24.17	21.79	qfq	39,034,331	943,798,486	-1.75%
2023-11-15	24.33	24.72	24.20	24.60	22.18	qfq	57,291,635	1,402,989,527	2.12%
2023-11-14	24.22	24.36	23.93	24.09	21.72	qfq	45,760,672	1,101,591,295	-0.58%
2023-11-13	24.14	24.29	23.79	24.23	21.85	qfq	39,517,683	952,958,018	0.37%
2023-11-10	24.96	24.97	24.01	24.14	21.77	qfq	65,035,225	1,575,059,168	-3.82%
2023-11-09	25.24	25.49	24.80	25.10	22.63	qfq	51,181,213	1,284,444,255	-0.52%
2023-11-08	25.83	25.85	25.10	25.23	22.75	qfq	56,812,801	1,442,333,532	-2.55%
2023-11-07	26.90	26.99	25.76	25.89	23.34	qfq	57,569,120	1,500,305,195	-4.32%
2023-11-06	27.10	27.40	26.89	27.06	24.40	qfq	34,253,870	928,207,522	0.45%
2023-11-03	27.21	27.29	26.83	26.94	24.29	qfq	23,579,685	637,015,123	-0.66%
2023-11-02	27.80	27.88	27.11	27.12	24.45	qfq	15,787,411	432,410,223	-1.38%
2023-11-01	27.89	28.00	27.21	27.50	24.79	qfq	18,249,387	501,956,962	-0.90%
2023-10-31	27.23	27.90	27.10	27.75	25.02	qfq	25,136,676	694,575,287	2.25%
2023-10-30	27.13	27.81	26.60	27.14	24.47	qfq	40,092,512	1,084,499,508	-1.31%
2023-10-27	27.60	27.73	26.76	27.50	24.79	qfq	45,310,493	1,237,357,194	-3.54%
2023-10-26	28.60	29.07	28.12	28.51	25.71	qfq	18,926,041	539,876,791	-0.66%
2023-10-25	29.08	29.30	28.32	28.70	25.88	qfq	20,914,062	601,031,055	0.70%
2023-10-24	28.68	28.84	27.92	28.50	25.70	qfq	22,001,201	624,182,171	0.07%
2023-10-23	28.27	28.84	28.01	28.48	25.68	qfq	18,218,539	518,559,138	-0.14%
2023-10-20	29.07	29.26	28.20	28.52	25.71	qfq	29,875,457	852,838,739	-2.93%
2023-10-19	30.00	30.19	29.30	29.38	26.49	qfq	20,762,616	613,025,288	-2.91%
2023-10-18	30.39	30.78	30.20	30.26	27.28	qfq	14,707,466	447,373,012	-1.05%
2023-10-17	30.06	30.87	29.86	30.58	27.57	qfq	30,913,096	939,505,243	2.58%
2023-10-16	30.03	30.18	29.55	29.81	26.88	qfq	17,259,170	514,334,110	-0.80%
2023-10-13	29.51	30.14	29.25	30.05	27.09	qfq	22,289,473	664,685,380	0.54%
2023-10-12	29.23	30.23	29.12	29.89	26.95	qfq	41,071,827	1,221,439,154	4.62%
2023-10-11	28.50	28.82	28.27	28.57	25.76	qfq	16,709,969	477,059,649	1.46%
2023-10-10	28.85	28.89	28.13	28.16	25.39	qfq	11,854,024	336,520,170	-1.02%
2023-10-09	28.30	28.58	27.90	28.45	25.65	qfq	16,717,829	472,412,564	-0.49%
2023-09-28	29.09	29.19	28.35	28.59	25.78	qfq	22,361,639	640,221,198	-1.38%
2023-09-27	29.39	29.50	28.98	28.99	26.14	qfq	14,106,990	411,401,085	-1.09%
2023-09-26	29.44	29.83	29.00	29.31	26.43	qfq	20,291,234	594,990,683	-0.51%
2023-09-25	29.50	29.65	29.20	29.46	26.56	qfq	19,505,116	574,397,610	-0.64%
2023-09-22	29.24	29.75	28.78	29.65	26.73	qfq	24,261,958	710,776,992	1.65%
2023-09-21	29.18	29.39	28.95	29.17	26.30	qfq	13,723,246	400,619,416	-0.55%
2023-09-20	29.65	29.65	28.95	29.33	26.44	qfq	20,269,223	592,000,505	-1.05%
2023-09-19	29.33	29.79	29.06	29.64	26.72	qfq	17,037,601	503,318,712	0.85%
2023-09-18	29.02	29.50	28.71	29.39	26.50	qfq	19,123,314	559,695,362	0.62%
2023-09-15	29.40	29.90	29.09	29.21	26.34	qfq	24,586,716	722,013,196	-0.10%
2023-09-14	29.23	29.39	28.99	29.24	26.36	qfq	20,091,020	586,693,794	0.65%
2023-09-13	29.56	29.56	28.89	29.05	26.19	qfq	14,387,734	418,927,283	-0.99%
2023-09-12	29.55	29.70	29.14	29.34	26.45	qfq	24,672,208	723,012,649	-1.74%
2023-09-11	30.26	30.83	29.71	29.86	26.92	qfq	32,707,167	980,224,391	-1.32%
2023-09-08	30.11	30.45	29.68	30.26	27.28	qfq	18,655,470	559,778,378	-0.26%
2023-09-07	30.43	30.60	29.96	30.34	27.36	qfq	24,190,111	733,485,848	-0.46%
2023-09-06	29.86	30.60	29.84	30.48	27.48	qfq	31,834,058	965,192,034	1.53%
2023-09-05	30.30	30.33	29.90	30.02	27.07	qfq	24,626,541	740,736,870	-1.22%
2023-09-04	29.16	30.75	29.05	30.39	27.40	qfq	55,851,903	1,694,663,287	3.90%
2023-09-01	28.00	29.74	27.90	29.25	26.37	qfq	49,540,527	1,441,109,287	5.60%
2023-08-31	27.90	28.63	27.66	27.70	24.97	qfq	29,382,805	823,536,432	-0.75%
2023-08-30	27.84	28.08	27.23	27.91	25.16	qfq	30,649,096	849,566,093	0.65%
2023-08-29	28.00	28.24	27.21	27.73	25.00	qfq	38,716,514	1,070,256,136	-1.32%
2023-08-28	29.66	29.69	27.96	28.10	25.34	qfq	53,497,182	1,545,185,983	2.93%
2023-08-25	26.76	27.66	26.76	27.30	24.61	qfq	23,014,605	626,928,597	1.15%
2023-08-24	27.18	27.47	26.70	26.99	24.33	qfq	25,992,574	703,016,953	-1.21%
2023-08-23	27.72	28.00	27.27	27.32	24.63	qfq	15,298,451	421,580,178	-1.80%
2023-08-22	27.40	28.00	27.26	27.82	25.08	qfq	25,343,176	700,510,549	2.28%
2023-08-21	28.25	28.25	27.20	27.20	24.52	qfq	42,521,649	1,170,650,965	-4.63%
2023-08-18	28.50	29.52	28.42	28.52	25.71	qfq	28,111,191	814,938,134	0.71%
2023-08-17	28.51	28.59	27.92	28.32	25.53	qfq	29,990,960	845,196,153	-1.19%
2023-08-16	28.88	29.28	28.50	28.66	25.84	qfq	25,033,474	721,871,824	-1.10%
2023-08-15	28.26	29.29	28.26	28.98	26.13	qfq	27,780,644	802,140,072	1.90%
2023-08-14	28.03	28.61	27.85	28.44	25.64	qfq	27,393,205	772,839,392	-0.39%
2023-08-11	29.62	29.98	28.42	28.55	25.74	qfq	43,187,026	1,250,633,346	-3.94%
2023-08-10	29.46	29.79	29.16	29.72	26.80	qfq	24,542,999	724,600,062	1.05%
2023-08-09	29.10	29.57	29.08	29.41	26.52	qfq	20,640,870	606,968,322	0.44%
2023-08-08	29.13	29.63	28.69	29.28	26.40	qfq	25,512,217	744,778,235	-0.34%
2023-08-07	29.82	29.82	29.14	29.38	26.49	qfq	44,368,896	1,304,562,384	-3.20%
2023-08-04	31.03	31.57	30.25	30.35	27.36	qfq	63,700,614	1,964,177,201	0.03%
2023-08-03	29.48	30.43	29.33	30.34	27.36	qfq	53,921,068	1,618,125,823	2.92%
2023-08-02	29.50	30.05	29.20	29.48	26.58	qfq	34,300,376	1,011,179,319	-0.67%
2023-08-01	29.80	30.60	29.39	29.68	26.76	qfq	51,892,276	1,549,234,472	-0.74%
2023-07-31	30.65	31.08	29.88	29.90	26.96	qfq	84,780,976	2,567,143,118	-2.29%
2023-07-28	28.57	31.05	28.40	30.60	27.59	qfq	129,094,748	3,851,836,005	5.92%
2023-07-27	29.37	29.95	28.76	28.89	26.05	qfq	88,577,881	2,594,730,773	-1.67%
2023-07-26	29.00	29.50	28.65	29.38	26.49	qfq	51,166,016	1,490,235,630	2.19%
2023-07-25	26.99	28.75	26.97	28.75	25.92	qfq	72,306,297	2,028,101,017	9.98%
2023-07-24	26.11	26.46	26.01	26.14	23.57	qfq	24,604,967	644,917,330	-1.28%
2023-07-21	26.80	27.07	26.31	26.48	23.87	qfq	26,830,632	713,845,689	-1.49%
2023-07-20	27.65	27.75	26.76	26.88	24.24	qfq	23,697,633	642,697,644	-2.43%
2023-07-19	27.42	27.65	27.24	27.55	24.84	qfq	23,164,918	635,305,943	-0.25%
2023-07-18	28.25	28.25	27.58	27.62	24.90	qfq	25,052,226	694,496,928	-1.71%
2023-07-17	28.78	28.97	28.01	28.10	25.34	qfq	23,780,732	673,712,111	-3.04%