SECURITY DETAIL · RAW DATA

中国人寿601628.SH

ASSECNYSTOCK

最近收盘价39.052026-07-17

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）56,677,082

成交额（元）2,207,054,204

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 5 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
2026-07-03	2026-07-09	cash_dividend	0.618	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-10-13	2025-10-17	cash_dividend	0.238	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-10	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-07	2024-11-13	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-05	2024-07-11	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	38.60	39.56	38.17	39.05	39.05	qfq	56,677,082	2,207,054,204	0.33%
2026-07-16	39.68	40.20	38.67	38.92	38.92	qfq	45,664,644	1,789,284,832	-3.71%
2026-07-15	39.33	41.01	38.51	40.42	40.42	qfq	84,728,418	3,360,378,629	4.39%
2026-07-14	37.51	39.08	36.61	38.72	38.72	qfq	55,916,120	2,117,998,114	2.62%
2026-07-13	37.20	37.99	36.72	37.73	37.73	qfq	41,959,197	1,563,578,272	0.83%
2026-07-10	36.90	37.83	36.53	37.42	37.42	qfq	37,152,525	1,381,031,463	0.59%
2026-07-09	36.61	37.33	36.33	37.20	37.20	qfq	24,675,061	908,641,655	-0.83%
2026-07-08	37.42	38.00	37.32	37.51	36.89	qfq	23,395,021	880,846,628	-0.16%
2026-07-07	38.50	38.59	37.30	37.57	36.95	qfq	33,035,467	1,247,434,846	-3.12%
2026-07-06	38.63	39.28	38.05	38.78	38.14	qfq	40,940,218	1,585,075,925	0.31%
2026-07-03	38.81	39.24	37.90	38.66	38.02	qfq	37,025,208	1,423,268,240	0.39%
2026-07-02	38.75	40.10	38.41	38.51	37.88	qfq	58,355,618	2,275,244,125	-0.70%
2026-07-01	35.25	38.88	35.22	38.78	38.14	qfq	82,243,973	3,088,129,039	9.70%
2026-06-30	35.40	35.90	34.68	35.35	34.77	qfq	35,998,725	1,264,591,139	-1.09%
2026-06-29	35.17	36.40	34.74	35.74	35.15	qfq	38,710,635	1,382,163,544	2.00%
2026-06-26	36.61	37.09	35.00	35.04	34.46	qfq	40,409,392	1,448,938,832	-5.01%
2026-06-25	35.50	37.87	35.27	36.89	36.28	qfq	58,784,882	2,166,636,417	2.90%
2026-06-24	36.25	36.51	35.18	35.85	35.26	qfq	39,022,166	1,396,957,665	-0.91%
2026-06-23	36.08	37.16	35.89	36.18	35.58	qfq	53,786,520	1,962,707,927	-0.71%
2026-06-22	33.31	36.86	33.10	36.44	35.84	qfq	87,223,319	3,092,284,321	8.13%
2026-06-18	35.77	35.86	33.58	33.70	33.14	qfq	56,679,630	1,950,193,949	-5.89%
2026-06-17	36.16	36.36	35.50	35.81	35.22	qfq	27,396,583	983,466,363	-0.69%
2026-06-16	36.21	36.74	35.50	36.06	35.47	qfq	37,575,962	1,357,144,264	-1.29%
2026-06-15	35.93	37.07	35.75	36.53	35.93	qfq	63,363,977	2,309,312,797	2.01%
2026-06-12	34.00	35.97	33.84	35.81	35.22	qfq	81,310,580	2,881,117,234	4.31%
2026-06-11	34.55	35.65	34.05	34.33	33.76	qfq	44,897,894	1,557,627,724	-0.87%
2026-06-10	32.99	34.76	32.95	34.63	34.06	qfq	67,478,761	2,307,707,874	4.50%
2026-06-09	32.82	33.25	32.80	33.14	32.59	qfq	21,572,492	711,718,664	0.42%
2026-06-08	33.01	33.50	32.70	33.00	32.46	qfq	39,460,540	1,306,116,813	0.55%
2026-06-05	32.70	34.19	32.66	32.82	32.28	qfq	61,412,958	2,046,627,811	1.02%
2026-06-04	32.70	33.11	32.32	32.49	31.95	qfq	20,719,788	676,742,053	-1.19%
2026-06-03	33.25	33.50	32.78	32.88	32.34	qfq	22,596,228	746,062,643	-1.08%
2026-06-02	33.45	33.65	33.06	33.24	32.69	qfq	23,351,941	778,378,789	-1.01%
2026-06-01	33.70	33.92	33.05	33.58	33.03	qfq	24,762,195	829,657,145	-0.74%
2026-05-29	33.29	34.07	33.29	33.83	33.27	qfq	42,150,539	1,419,546,997	1.32%
2026-05-28	33.42	33.57	32.84	33.39	32.84	qfq	34,963,534	1,162,486,157	-0.21%
2026-05-27	33.60	33.99	33.17	33.46	32.91	qfq	34,424,508	1,154,193,332	-1.01%
2026-05-26	33.80	34.50	33.48	33.80	33.24	qfq	48,346,381	1,639,872,826	-0.09%
2026-05-25	33.85	34.50	33.67	33.83	33.27	qfq	26,773,758	908,102,312	0.03%
2026-05-22	34.02	34.21	33.63	33.82	33.26	qfq	22,259,516	752,911,308	-0.68%
2026-05-21	34.72	35.34	34.00	34.05	33.49	qfq	38,883,694	1,349,457,265	-1.42%
2026-05-20	34.61	34.80	34.32	34.54	33.97	qfq	17,695,822	610,930,805	-0.49%
2026-05-19	34.79	34.99	34.34	34.71	34.14	qfq	19,890,390	689,102,386	-0.12%
2026-05-18	35.02	35.03	34.53	34.75	34.18	qfq	23,881,049	828,436,159	-1.73%
2026-05-15	35.98	36.25	35.12	35.36	34.78	qfq	30,459,127	1,085,146,475	-1.75%
2026-05-14	36.28	36.61	35.80	35.99	35.40	qfq	31,571,496	1,143,232,887	-1.34%
2026-05-13	37.56	37.56	35.98	36.48	35.88	qfq	59,116,103	2,156,182,344	-2.88%
2026-05-12	37.95	38.06	37.41	37.56	36.94	qfq	32,624,063	1,230,644,858	-1.03%
2026-05-11	37.25	38.60	37.05	37.95	37.32	qfq	76,693,434	2,902,877,234	1.72%
2026-05-08	37.30	37.54	36.92	37.31	36.70	qfq	33,481,680	1,248,262,528	-0.35%
2026-05-07	36.79	37.76	36.67	37.44	36.82	qfq	66,648,138	2,482,744,437	2.13%
2026-05-06	36.99	37.30	36.50	36.66	36.06	qfq	49,733,199	1,828,587,799	-0.03%
2026-04-30	36.79	38.71	36.62	36.67	36.07	qfq	73,079,729	2,733,529,220	0.08%
2026-04-29	36.60	37.15	36.50	36.64	36.04	qfq	33,850,861	1,242,753,482	0.03%
2026-04-28	36.67	37.06	36.37	36.63	36.03	qfq	15,554,852	570,671,361	-0.11%
2026-04-27	36.70	36.94	36.54	36.67	36.07	qfq	13,825,820	507,444,531	-0.30%
2026-04-24	36.70	36.88	36.10	36.78	36.17	qfq	16,448,252	600,045,499	-0.27%
2026-04-23	37.10	37.48	36.66	36.88	36.27	qfq	14,908,646	551,490,238	-0.54%
2026-04-22	37.21	37.72	36.93	37.08	36.47	qfq	20,562,343	765,412,428	-0.72%
2026-04-21	37.67	38.07	37.23	37.35	36.73	qfq	14,283,526	535,573,078	-0.74%
2026-04-20	37.52	37.71	37.35	37.63	37.01	qfq	13,684,082	513,537,341	0.29%
2026-04-17	37.78	37.80	37.34	37.52	36.90	qfq	16,055,948	602,255,552	-0.92%
2026-04-16	37.85	38.07	37.59	37.87	37.25	qfq	18,475,068	698,342,163	0.45%
2026-04-15	38.05	38.31	37.61	37.70	37.08	qfq	16,483,415	624,972,637	-0.19%
2026-04-14	37.81	37.96	37.31	37.77	37.15	qfq	15,149,917	569,848,764	0.67%
2026-04-13	37.30	37.70	37.11	37.52	36.90	qfq	11,749,290	439,886,775	-0.66%
2026-04-10	37.18	38.28	37.16	37.77	37.15	qfq	27,623,163	1,046,906,844	2.22%
2026-04-09	37.40	37.40	36.85	36.95	36.34	qfq	14,249,285	527,308,668	-1.99%
2026-04-08	36.30	37.96	36.28	37.70	37.08	qfq	37,762,008	1,405,467,627	5.63%
2026-04-07	36.18	36.18	35.51	35.69	35.10	qfq	16,996,625	607,456,983	-1.11%
2026-04-03	36.46	36.55	36.04	36.09	35.50	qfq	13,463,690	488,402,349	-0.74%
2026-04-02	36.85	36.86	36.17	36.36	35.76	qfq	17,966,772	655,701,271	-1.78%
2026-04-01	36.85	37.14	36.51	37.02	36.41	qfq	26,723,353	985,937,770	1.87%
2026-03-31	36.52	37.27	36.29	36.34	35.74	qfq	26,100,586	957,809,561	-0.93%
2026-03-30	36.76	37.11	36.39	36.68	36.08	qfq	25,881,168	947,114,420	-1.71%
2026-03-27	37.31	37.59	36.92	37.32	36.71	qfq	24,932,387	929,412,811	-1.11%
2026-03-26	39.29	39.34	37.13	37.74	37.12	qfq	44,263,850	1,672,307,332	-4.43%
2026-03-25	39.40	39.95	39.06	39.49	38.84	qfq	20,947,453	825,939,095	0.51%
2026-03-24	39.81	39.88	38.82	39.29	38.64	qfq	22,537,413	884,582,249	-0.33%
2026-03-23	41.42	41.42	39.19	39.42	38.77	qfq	31,171,483	1,243,788,400	-5.51%
2026-03-20	42.39	42.50	41.71	41.72	41.03	qfq	13,639,090	573,686,535	-1.58%
2026-03-19	42.72	42.84	42.00	42.39	41.69	qfq	17,826,552	754,512,011	-1.60%
2026-03-18	42.73	43.33	42.33	43.08	42.37	qfq	17,315,958	742,757,799	0.82%
2026-03-17	42.13	43.45	42.10	42.73	42.03	qfq	25,338,992	1,087,459,330	1.47%
2026-03-16	41.90	42.50	41.49	42.11	41.42	qfq	13,693,676	574,926,192	0.43%
2026-03-13	41.92	42.34	41.74	41.93	41.24	qfq	12,909,497	542,678,278	-0.59%
2026-03-12	42.55	42.70	41.94	42.18	41.49	qfq	12,945,908	547,131,467	-1.01%
2026-03-11	42.80	42.99	42.30	42.61	41.91	qfq	12,917,488	550,616,137	-0.16%
2026-03-10	42.42	42.95	42.40	42.68	41.98	qfq	15,347,046	655,106,831	1.14%
2026-03-09	41.97	42.36	41.21	42.20	41.50	qfq	16,919,124	707,278,919	-1.15%
2026-03-06	42.36	43.11	42.30	42.69	41.99	qfq	13,237,322	564,901,416	0.14%
2026-03-05	42.80	43.05	42.39	42.63	41.93	qfq	22,285,839	951,528,845	0.05%
2026-03-04	43.91	43.91	41.78	42.61	41.91	qfq	28,102,694	1,195,674,710	-3.42%
2026-03-03	43.77	44.93	43.12	44.12	43.39	qfq	29,598,450	1,303,626,363	1.22%
2026-03-02	44.03	44.33	43.39	43.59	42.87	qfq	24,406,491	1,067,014,500	-2.00%
2026-02-27	44.72	45.08	44.34	44.48	43.75	qfq	13,700,174	611,204,858	-0.71%
2026-02-26	45.90	45.96	44.63	44.80	44.06	qfq	19,226,018	866,961,089	-2.40%
2026-02-25	46.41	46.69	45.73	45.90	45.14	qfq	25,041,297	1,156,406,903	-1.10%
2026-02-24	47.60	47.77	46.08	46.41	45.65	qfq	18,157,576	847,841,342	-2.07%
2026-02-13	48.36	48.40	47.31	47.39	46.61	qfq	11,418,065	544,033,628	-1.64%
2026-02-12	48.78	48.90	48.10	48.18	47.39	qfq	10,095,834	488,131,119	-1.21%
2026-02-11	49.18	49.66	48.40	48.77	47.97	qfq	10,923,111	533,817,310	-0.81%
2026-02-10	48.80	49.38	48.28	49.17	48.36	qfq	13,629,249	665,815,343	0.41%
2026-02-09	48.12	49.10	47.55	48.97	48.16	qfq	14,591,971	708,880,708	3.16%
2026-02-06	47.83	48.00	47.22	47.47	46.69	qfq	12,968,047	617,283,749	-0.75%
2026-02-05	48.87	49.29	47.20	47.83	47.04	qfq	16,667,157	796,261,330	-1.79%
2026-02-04	48.24	48.97	48.06	48.70	47.90	qfq	14,791,119	717,127,001	0.81%
2026-02-03	48.56	48.99	47.52	48.31	47.51	qfq	20,043,186	965,649,075	-0.06%
2026-02-02	48.96	50.07	48.01	48.34	47.54	qfq	28,815,301	1,410,279,231	-2.78%
2026-01-30	49.41	50.70	49.00	49.72	48.90	qfq	21,574,882	1,073,300,396	0.20%
2026-01-29	48.36	49.90	47.85	49.62	48.80	qfq	31,762,397	1,558,407,786	2.65%
2026-01-28	48.42	49.20	47.74	48.34	47.54	qfq	26,445,829	1,283,734,663	-0.33%
2026-01-27	47.00	49.40	46.84	48.50	47.70	qfq	36,026,388	1,749,130,799	3.35%
2026-01-26	45.74	47.70	45.50	46.93	46.16	qfq	36,603,868	1,722,499,311	2.62%
2026-01-23	46.66	46.90	45.06	45.73	44.98	qfq	43,541,140	1,986,364,625	-2.49%
2026-01-22	48.20	48.74	46.81	46.90	46.13	qfq	16,626,344	791,709,595	-2.13%
2026-01-21	48.29	48.75	47.71	47.92	47.13	qfq	18,570,896	895,078,275	-0.77%
2026-01-20	47.50	48.88	47.17	48.29	47.49	qfq	22,096,717	1,063,045,867	1.62%
2026-01-19	47.50	47.85	46.98	47.52	46.74	qfq	15,315,929	725,937,887	0.00%
2026-01-16	49.08	49.22	47.12	47.52	46.74	qfq	23,606,410	1,127,364,648	-2.68%
2026-01-15	49.11	50.04	48.60	48.83	48.03	qfq	17,488,492	861,443,510	-1.51%
2026-01-14	50.76	50.76	49.40	49.58	48.76	qfq	22,022,925	1,101,086,564	-2.84%
2026-01-13	49.40	51.92	49.25	51.03	50.19	qfq	21,604,373	1,101,131,200	3.22%
2026-01-12	48.73	49.98	48.22	49.44	48.63	qfq	21,090,131	1,037,989,321	1.29%
2026-01-09	48.99	49.50	48.23	48.81	48.01	qfq	14,826,646	723,096,898	-0.39%
2026-01-08	50.00	50.00	48.25	49.00	48.19	qfq	17,052,285	835,149,103	-2.33%
2026-01-07	49.52	50.88	49.14	50.17	49.34	qfq	18,997,915	950,266,550	1.01%
2026-01-06	48.27	50.20	48.27	49.67	48.85	qfq	26,641,763	1,316,397,127	2.90%
2026-01-05	46.00	48.42	45.91	48.27	47.47	qfq	28,860,655	1,369,224,455	6.09%
2025-12-31	45.60	45.79	45.24	45.50	44.75	qfq	9,837,547	447,706,655	-0.15%
2025-12-30	46.00	46.00	45.00	45.57	44.82	qfq	16,259,850	739,524,337	-1.24%
2025-12-29	46.40	47.22	46.01	46.14	45.38	qfq	13,283,088	616,844,617	-1.16%
2025-12-26	46.85	47.51	46.43	46.68	45.91	qfq	13,683,943	640,410,131	-0.55%
2025-12-25	46.20	47.65	46.13	46.94	46.17	qfq	15,106,393	711,197,019	1.43%
2025-12-24	46.32	46.60	46.04	46.28	45.52	qfq	12,987,156	601,549,349	-0.54%
2025-12-23	46.37	47.38	46.20	46.53	45.76	qfq	15,570,298	727,492,715	0.37%
2025-12-22	46.66	46.77	45.82	46.36	45.60	qfq	13,668,349	630,989,496	-0.30%
2025-12-19	46.60	47.15	46.05	46.50	45.73	qfq	14,863,422	690,715,685	-0.79%
2025-12-18	46.81	47.00	46.20	46.87	46.10	qfq	14,850,368	693,482,347	0.04%
2025-12-17	45.20	47.44	45.05	46.85	46.08	qfq	23,922,359	1,110,200,920	3.67%
2025-12-16	45.86	46.27	45.02	45.19	44.45	qfq	14,661,686	666,619,289	-1.78%
2025-12-15	44.90	46.63	44.80	46.01	45.25	qfq	21,223,784	977,216,482	1.57%
2025-12-12	44.56	45.35	44.13	45.30	44.55	qfq	16,353,151	732,430,902	0.69%
2025-12-11	44.70	45.27	44.25	44.99	44.25	qfq	12,391,800	554,575,734	0.65%
2025-12-10	44.55	44.88	44.09	44.70	43.96	qfq	9,632,983	428,525,495	0.18%
2025-12-09	45.45	45.51	44.50	44.62	43.88	qfq	11,070,089	496,211,686	-1.96%
2025-12-08	45.67	46.06	45.20	45.51	44.76	qfq	16,555,689	755,827,103	0.24%
2025-12-05	43.36	45.66	43.23	45.40	44.65	qfq	20,567,183	919,436,975	4.61%
2025-12-04	43.06	43.40	42.87	43.40	42.68	qfq	7,762,287	335,006,636	0.79%
2025-12-03	43.66	43.94	43.00	43.06	42.35	qfq	10,844,523	470,344,796	-1.87%
2025-12-02	43.98	44.73	43.65	43.88	43.16	qfq	10,541,330	464,141,974	0.43%
2025-12-01	43.54	44.02	43.10	43.69	42.97	qfq	10,508,936	458,433,261	0.39%
2025-11-28	43.93	44.00	43.26	43.52	42.80	qfq	7,927,983	345,708,684	-0.98%
2025-11-27	43.37	44.57	43.03	43.95	43.23	qfq	10,812,871	473,915,096	1.03%
2025-11-26	44.00	44.45	43.11	43.50	42.78	qfq	11,156,244	485,030,635	-1.09%
2025-11-25	43.06	44.55	43.06	43.98	43.26	qfq	11,578,374	508,606,616	1.99%
2025-11-24	43.54	44.10	42.99	43.12	42.41	qfq	12,597,425	548,201,192	-0.83%
2025-11-21	44.42	44.66	43.46	43.48	42.76	qfq	13,703,529	601,784,679	-2.07%
2025-11-20	44.22	44.96	44.03	44.40	43.67	qfq	13,228,320	588,746,872	0.23%
2025-11-19	43.14	44.68	43.01	44.30	43.57	qfq	16,699,030	735,351,932	2.98%
2025-11-18	43.25	43.57	42.78	43.02	42.31	qfq	9,650,698	415,781,457	-0.92%
2025-11-17	44.15	44.27	42.99	43.42	42.70	qfq	10,991,849	477,118,024	-1.63%
2025-11-14	44.66	45.30	44.11	44.14	43.41	qfq	10,482,857	468,844,575	-1.41%
2025-11-13	44.30	45.07	44.17	44.77	44.03	qfq	15,195,811	677,933,006	0.38%
2025-11-12	43.99	44.80	43.60	44.60	43.87	qfq	17,258,765	766,046,340	1.99%
2025-11-11	44.38	44.38	43.21	43.73	43.01	qfq	12,863,401	562,174,943	-1.62%
2025-11-10	43.61	44.45	43.16	44.45	43.72	qfq	13,530,821	595,349,880	1.95%
2025-11-07	43.70	43.97	43.35	43.60	42.88	qfq	10,178,918	444,652,297	-0.59%
2025-11-06	43.40	43.92	43.12	43.86	43.14	qfq	14,705,730	642,493,490	1.86%
2025-11-05	43.11	43.39	42.60	43.06	42.35	qfq	10,759,346	463,081,501	-0.85%
2025-11-04	43.23	43.80	43.00	43.43	42.71	qfq	13,916,265	603,879,625	0.81%
2025-11-03	43.99	44.15	42.80	43.08	42.37	qfq	22,801,112	987,119,712	-2.02%
2025-10-31	44.70	44.95	43.90	43.97	43.25	qfq	21,869,281	969,667,609	-0.92%
2025-10-30	45.22	45.73	44.08	44.38	43.65	qfq	20,602,465	925,999,057	-1.86%
2025-10-29	44.99	45.58	44.75	45.22	44.47	qfq	17,565,063	792,030,652	0.27%
2025-10-28	45.06	45.39	44.55	45.10	44.36	qfq	14,120,498	634,012,283	0.09%
2025-10-27	44.30	45.42	43.60	45.06	44.32	qfq	27,584,398	1,234,233,399	1.53%
2025-10-24	44.20	44.55	43.83	44.38	43.65	qfq	19,194,046	849,537,325	-0.20%
2025-10-23	43.87	45.00	43.68	44.47	43.74	qfq	24,639,815	1,089,580,476	1.23%
2025-10-22	43.57	44.25	43.37	43.93	43.21	qfq	23,261,678	1,020,799,882	-0.14%
2025-10-21	42.47	44.24	42.13	43.99	43.27	qfq	48,489,142	2,109,348,180	3.51%
2025-10-20	43.20	43.35	42.09	42.50	41.80	qfq	51,494,091	2,194,191,722	4.14%
2025-10-17	42.52	42.75	40.68	40.81	40.14	qfq	34,293,913	1,424,512,112	-4.65%
2025-10-16	41.26	42.91	41.26	42.80	41.86	qfq	59,750,438	2,535,593,646	5.16%
2025-10-15	39.96	40.78	39.78	40.70	39.81	qfq	19,347,811	781,623,443	1.80%
2025-10-14	39.35	40.26	39.35	39.98	39.10	qfq	22,552,665	901,445,049	2.07%
2025-10-13	39.07	39.47	38.83	39.17	38.31	qfq	13,018,363	508,917,327	-1.24%
2025-10-10	39.32	40.30	39.30	39.66	38.79	qfq	13,019,983	518,839,568	0.10%
2025-10-09	39.68	39.68	38.72	39.62	38.75	qfq	13,213,469	518,367,280	-0.05%
2025-09-30	39.69	39.88	39.11	39.64	38.77	qfq	18,882,979	747,790,388	-0.15%
2025-09-29	38.48	40.20	38.27	39.70	38.83	qfq	36,686,646	1,449,096,568	3.17%
2025-09-26	37.80	38.66	37.75	38.48	37.64	qfq	14,786,749	566,621,036	1.26%
2025-09-25	37.99	38.17	37.70	38.00	37.17	qfq	9,020,604	342,681,907	-0.03%
2025-09-24	37.92	38.21	37.65	38.01	37.18	qfq	10,734,826	407,591,646	0.16%
2025-09-23	37.80	38.14	37.50	37.95	37.12	qfq	11,300,272	427,932,163	0.21%
2025-09-22	38.20	38.40	37.65	37.87	37.04	qfq	11,776,574	446,707,644	-1.02%
2025-09-19	38.62	38.66	38.04	38.26	37.42	qfq	11,336,811	433,545,784	-1.14%
2025-09-18	39.08	39.15	38.37	38.70	37.85	qfq	18,772,108	727,194,763	-1.38%
2025-09-17	38.76	39.27	38.70	39.24	38.38	qfq	14,438,507	562,920,418	1.21%
2025-09-16	38.88	39.02	38.55	38.77	37.92	qfq	15,524,608	600,921,243	-0.31%
2025-09-15	39.11	39.27	38.88	38.89	38.04	qfq	15,229,191	594,904,223	-0.84%
2025-09-12	39.75	39.80	39.16	39.22	38.36	qfq	17,834,843	703,603,475	-1.11%
2025-09-11	39.50	39.67	39.12	39.66	38.79	qfq	22,275,796	878,346,272	0.51%
2025-09-10	39.60	39.73	39.42	39.46	38.59	qfq	12,150,349	480,431,135	-0.63%
2025-09-09	39.56	39.88	39.42	39.71	38.84	qfq	11,925,544	473,003,262	0.08%
2025-09-08	39.91	40.09	39.55	39.68	38.81	qfq	12,751,784	506,546,077	-0.87%
2025-09-05	40.05	40.21	39.69	40.03	39.15	qfq	18,089,838	722,380,010	-1.16%
2025-09-04	39.62	40.93	39.07	40.50	39.61	qfq	33,829,300	1,352,168,577	1.55%
2025-09-03	41.00	41.19	39.55	39.88	39.00	qfq	21,869,687	877,207,691	-2.57%
2025-09-02	40.95	41.23	40.54	40.93	40.03	qfq	17,141,040	700,283,640	-0.10%
2025-09-01	42.17	42.46	40.85	40.97	40.07	qfq	27,886,882	1,149,692,754	-2.64%
2025-08-29	41.56	43.47	41.52	42.08	41.16	qfq	33,854,893	1,440,925,794	1.47%
2025-08-28	41.00	41.48	40.39	41.47	40.56	qfq	26,298,406	1,078,077,591	-0.46%
2025-08-27	42.96	42.99	41.65	41.66	40.75	qfq	25,084,545	1,056,304,949	-2.46%
2025-08-26	42.76	43.16	42.58	42.71	41.77	qfq	15,556,731	665,940,905	-0.35%
2025-08-25	43.00	43.16	42.43	42.86	41.92	qfq	21,481,156	917,425,829	-0.09%
2025-08-22	42.06	42.90	41.85	42.90	41.96	qfq	19,867,921	841,779,746	1.97%
2025-08-21	42.23	42.60	41.92	42.07	41.15	qfq	15,095,503	638,499,741	-0.31%
2025-08-20	41.73	42.27	41.28	42.20	41.27	qfq	12,414,358	518,328,089	0.79%
2025-08-19	42.87	43.13	41.70	41.87	40.95	qfq	16,707,856	706,825,961	-2.45%
2025-08-18	42.32	43.20	42.07	42.92	41.98	qfq	25,632,537	1,094,739,312	1.42%
2025-08-15	40.60	42.43	40.04	42.32	41.39	qfq	39,092,062	1,625,378,258	3.65%
2025-08-14	40.42	41.60	40.41	40.83	39.93	qfq	34,904,260	1,432,079,685	1.04%
2025-08-13	40.78	41.09	40.26	40.41	39.52	qfq	21,864,257	887,532,378	-0.66%
2025-08-12	40.40	40.85	40.38	40.68	39.79	qfq	11,906,763	484,099,436	0.49%
2025-08-11	40.67	40.97	40.36	40.48	39.59	qfq	16,198,204	656,616,871	-0.71%
2025-08-08	41.16	41.19	40.66	40.77	39.88	qfq	8,257,310	337,336,998	-0.88%
2025-08-07	41.38	41.61	40.83	41.13	40.23	qfq	9,606,215	395,408,182	-0.94%
2025-08-06	41.25	41.69	41.06	41.52	40.61	qfq	8,296,600	343,207,875	0.65%
2025-08-05	40.75	41.35	40.65	41.25	40.34	qfq	8,612,279	353,862,391	1.25%
2025-08-04	40.30	40.83	40.30	40.74	39.85	qfq	7,730,593	314,228,928	0.00%
2025-08-01	40.76	41.32	40.63	40.74	39.85	qfq	10,697,440	437,965,894	-0.44%
2025-07-31	42.00	42.15	40.70	40.92	40.02	qfq	18,194,096	749,915,095	-3.13%
2025-07-30	41.99	42.60	41.82	42.24	41.31	qfq	14,518,511	613,971,579	0.57%
2025-07-29	42.40	42.81	41.77	42.00	41.08	qfq	16,999,864	716,946,440	-1.64%
2025-07-28	41.94	43.27	41.75	42.70	41.76	qfq	23,493,772	1,003,069,721	2.89%
2025-07-25	41.40	41.88	40.96	41.50	40.59	qfq	15,055,162	623,972,416	0.07%
2025-07-24	40.77	41.71	40.70	41.47	40.56	qfq	20,457,815	846,520,993	1.02%
2025-07-23	40.42	41.58	40.32	41.05	40.15	qfq	27,051,393	1,108,439,368	1.84%
2025-07-22	40.16	40.43	39.76	40.31	39.43	qfq	25,213,835	1,012,425,994	0.22%
2025-07-21	40.22	40.34	39.85	40.22	39.34	qfq	11,740,703	471,002,932	-0.02%
2025-07-18	39.85	40.56	39.83	40.23	39.35	qfq	15,674,523	630,746,623	0.95%
2025-07-17	39.72	40.01	39.51	39.85	38.98	qfq	10,355,752	412,535,698	0.33%
2025-07-16	39.99	40.04	39.31	39.72	38.85	qfq	10,986,800	434,483,222	-0.50%
2025-07-15	39.99	40.39	39.60	39.92	39.04	qfq	11,643,049	465,176,139	-0.20%
2025-07-14	40.32	40.69	40.00	40.00	39.12	qfq	14,401,579	580,439,548	-0.74%
2025-07-11	40.05	41.44	39.99	40.30	39.42	qfq	34,577,717	1,409,280,323	0.75%
2025-07-10	39.80	40.42	39.72	40.00	39.12	qfq	15,010,911	602,026,378	-0.35%
2025-07-09	41.10	41.25	40.14	40.14	38.82	qfq	14,447,778	587,868,291	-2.34%
2025-07-08	40.95	41.17	40.63	41.10	39.75	qfq	12,040,770	493,361,537	-0.02%
2025-07-07	41.19	41.45	40.87	41.11	39.76	qfq	7,889,543	323,754,832	-0.56%
2025-07-04	40.90	42.30	40.63	41.34	39.98	qfq	15,873,942	657,180,474	0.61%
2025-07-03	41.04	41.19	40.73	41.09	39.74	qfq	7,735,457	316,959,320	0.07%
2025-07-02	41.36	41.67	40.97	41.06	39.71	qfq	7,452,605	306,650,679	-0.61%
2025-07-01	41.24	41.80	40.85	41.31	39.95	qfq	11,053,451	456,303,533	0.29%
2025-06-30	41.10	41.38	40.62	41.19	39.83	qfq	10,486,095	430,101,071	0.07%
2025-06-27	42.29	42.64	41.08	41.16	39.81	qfq	14,293,958	596,197,136	-2.23%
2025-06-26	42.28	42.45	41.99	42.10	40.71	qfq	11,857,899	500,292,610	-0.78%
2025-06-25	41.45	42.54	41.16	42.43	41.03	qfq	21,358,878	896,304,354	2.36%
2025-06-24	40.25	42.33	40.24	41.45	40.09	qfq	21,114,430	877,164,314	3.29%
2025-06-23	40.05	40.34	39.55	40.13	38.81	qfq	9,041,295	361,954,695	-0.17%
2025-06-20	39.50	40.38	39.30	40.20	38.88	qfq	12,696,564	506,666,348	1.77%
2025-06-19	39.81	40.05	39.34	39.50	38.20	qfq	8,810,329	349,022,202	-1.18%
2025-06-18	40.50	40.69	39.55	39.97	38.65	qfq	11,137,825	444,565,713	-1.79%
2025-06-17	40.65	40.86	40.33	40.70	39.36	qfq	8,960,177	363,538,690	-0.02%
2025-06-16	40.49	41.09	40.38	40.71	39.37	qfq	9,548,982	388,255,660	0.52%
2025-06-13	40.96	41.50	40.38	40.50	39.17	qfq	9,630,714	392,041,764	-1.22%
2025-06-12	40.55	42.09	40.23	41.00	39.65	qfq	19,648,513	810,375,086	0.79%
2025-06-11	39.47	40.98	39.47	40.68	39.34	qfq	17,035,044	689,861,703	3.09%
2025-06-10	39.78	40.15	39.27	39.46	38.16	qfq	8,770,301	348,271,803	-0.80%
2025-06-09	40.13	40.38	39.54	39.78	38.47	qfq	8,263,932	329,206,672	-0.62%
2025-06-06	39.70	40.11	39.55	40.03	38.71	qfq	10,477,200	417,670,672	0.68%
2025-06-05	38.98	39.92	38.75	39.76	38.45	qfq	15,379,020	607,794,422	2.00%
2025-06-04	38.70	39.19	38.69	38.98	37.70	qfq	8,080,958	315,152,434	0.49%
2025-06-03	38.18	39.10	38.06	38.79	37.51	qfq	9,927,650	383,570,009	1.31%
2025-05-30	38.31	38.57	37.96	38.29	37.03	qfq	8,751,232	334,464,107	-0.55%
2025-05-29	38.52	38.71	38.32	38.50	37.23	qfq	6,936,020	267,335,689	-0.03%
2025-05-28	38.56	38.85	38.36	38.51	37.24	qfq	6,655,367	256,761,275	-0.10%
2025-05-27	38.50	39.16	38.42	38.55	37.28	qfq	7,151,943	276,999,044	0.10%
2025-05-26	37.90	38.98	37.85	38.51	37.24	qfq	11,963,330	461,135,921	1.32%
2025-05-23	38.47	38.76	37.86	38.01	36.76	qfq	9,003,151	344,747,453	-1.38%
2025-05-22	38.47	38.79	38.26	38.54	37.27	qfq	7,484,021	288,137,022	0.03%
2025-05-21	38.38	39.00	38.31	38.53	37.26	qfq	10,063,100	389,307,727	0.39%
2025-05-20	38.39	38.58	38.13	38.38	37.12	qfq	9,258,902	355,171,101	0.18%
2025-05-19	38.50	38.66	38.21	38.31	37.05	qfq	8,469,708	324,819,980	-1.31%
2025-05-16	39.11	39.35	38.32	38.82	37.54	qfq	10,998,381	424,332,539	-1.27%
2025-05-15	39.41	39.92	39.18	39.32	38.03	qfq	12,800,391	504,962,116	-1.63%
2025-05-14	37.99	41.00	37.85	39.97	38.65	qfq	42,388,836	1,679,885,680	5.32%
2025-05-13	38.09	38.15	37.78	37.95	36.70	qfq	7,391,016	280,666,561	0.05%
2025-05-12	37.76	38.15	37.51	37.93	36.68	qfq	7,672,501	290,525,172	0.77%
2025-05-09	37.89	37.89	37.55	37.64	36.40	qfq	6,326,629	238,487,919	-0.66%
2025-05-08	37.33	38.28	37.27	37.89	36.64	qfq	11,706,510	444,699,005	0.85%
2025-05-07	37.70	37.99	37.21	37.57	36.33	qfq	15,131,352	568,024,428	2.09%
2025-05-06	36.40	37.06	36.12	36.80	35.59	qfq	11,549,892	424,000,903	1.35%
2025-04-30	36.58	37.06	36.26	36.31	35.12	qfq	10,123,386	369,904,145	0.22%
2025-04-29	36.38	36.49	36.18	36.23	35.04	qfq	5,443,263	197,644,400	-0.44%
2025-04-28	36.47	36.58	35.98	36.39	35.19	qfq	8,689,732	315,671,159	-0.30%
2025-04-25	36.85	37.25	36.45	36.50	35.30	qfq	9,087,091	334,132,501	-0.95%
2025-04-24	36.59	37.32	36.45	36.85	35.64	qfq	12,279,063	453,873,028	0.90%
2025-04-23	36.80	36.85	36.31	36.52	35.32	qfq	7,193,608	262,718,234	-0.22%
2025-04-22	36.26	36.95	36.22	36.60	35.40	qfq	8,333,960	305,504,398	0.66%
2025-04-21	36.57	36.65	36.29	36.36	35.16	qfq	5,329,374	194,158,189	-0.19%
2025-04-18	36.40	36.66	36.30	36.43	35.23	qfq	7,030,973	256,805,803	-0.19%
2025-04-17	35.89	36.59	35.89	36.50	35.30	qfq	8,439,797	306,543,810	0.55%
2025-04-16	36.04	36.35	35.66	36.30	35.11	qfq	10,526,254	378,302,630	0.89%
2025-04-15	35.77	36.05	35.61	35.98	34.80	qfq	9,785,290	350,595,993	0.28%
2025-04-14	35.76	36.03	35.65	35.88	34.70	qfq	10,950,324	392,565,226	0.34%
2025-04-11	35.63	36.02	35.21	35.76	34.58	qfq	15,865,679	564,790,406	-0.36%
2025-04-10	35.88	36.10	35.51	35.89	34.71	qfq	17,753,422	635,950,019	1.10%
2025-04-09	35.49	36.00	35.02	35.50	34.33	qfq	24,184,100	856,543,911	-0.67%
2025-04-08	34.41	35.80	34.22	35.74	34.56	qfq	25,005,851	878,015,942	2.61%
2025-04-07	36.30	36.30	33.61	34.83	33.68	qfq	31,926,570	1,109,365,029	-6.72%
2025-04-03	37.14	37.67	36.91	37.34	36.11	qfq	11,629,154	433,910,808	-0.16%
2025-04-02	37.39	37.62	37.15	37.40	36.17	qfq	11,723,121	438,206,622	0.03%
2025-04-01	37.60	37.69	37.19	37.39	36.16	qfq	12,372,361	462,567,448	-0.56%
2025-03-31	37.55	38.25	37.42	37.60	36.36	qfq	12,070,784	455,412,410	-0.48%
2025-03-28	38.04	38.34	37.70	37.78	36.54	qfq	12,289,443	465,924,139	-0.66%
2025-03-27	37.88	38.57	37.53	38.03	36.78	qfq	19,080,223	726,489,936	0.64%
2025-03-26	37.75	38.14	37.47	37.79	36.55	qfq	14,329,843	542,051,756	-0.16%
2025-03-25	37.79	37.99	37.52	37.85	36.60	qfq	8,777,721	331,641,728	0.13%
2025-03-24	37.55	37.95	37.44	37.80	36.56	qfq	12,807,257	483,140,619	0.69%
2025-03-21	37.92	38.49	37.40	37.54	36.30	qfq	13,641,937	515,653,612	-1.11%
2025-03-20	39.18	39.20	37.82	37.96	36.71	qfq	18,407,375	703,232,011	-3.11%
2025-03-19	39.06	39.35	38.75	39.18	37.89	qfq	9,323,228	363,983,273	0.20%
2025-03-18	39.54	39.70	39.01	39.10	37.81	qfq	10,975,170	430,297,849	-0.79%
2025-03-17	39.11	39.55	39.06	39.41	38.11	qfq	15,122,296	594,642,782	-0.38%
2025-03-14	37.39	39.79	37.32	39.56	38.26	qfq	39,695,562	1,539,427,138	5.83%
2025-03-13	37.40	37.85	37.22	37.38	36.15	qfq	13,794,117	516,091,958	-0.16%
2025-03-12	37.74	37.88	37.20	37.44	36.21	qfq	14,772,902	554,209,591	-0.79%
2025-03-11	37.45	37.74	37.13	37.74	36.50	qfq	16,475,674	616,329,076	-0.19%
2025-03-10	38.58	38.60	37.37	37.81	36.57	qfq	21,147,467	797,309,041	-2.50%
2025-03-07	39.08	39.08	38.46	38.78	37.50	qfq	11,742,231	454,935,927	-1.20%
2025-03-06	38.62	39.39	38.22	39.25	37.96	qfq	14,434,547	561,745,196	2.21%
2025-03-05	38.18	38.60	37.93	38.40	37.14	qfq	7,875,516	301,941,868	0.60%
2025-03-04	38.31	38.42	38.03	38.17	36.91	qfq	10,359,671	395,589,592	-0.62%
2025-03-03	39.12	39.28	38.23	38.41	37.15	qfq	11,292,449	436,841,923	-1.29%
2025-02-28	40.20	40.60	38.91	38.91	37.63	qfq	15,944,621	630,031,424	-3.69%
2025-02-27	39.70	40.46	39.33	40.40	39.07	qfq	16,596,849	664,657,464	1.58%
2025-02-26	39.19	39.97	39.18	39.77	38.46	qfq	11,396,490	450,266,678	1.45%
2025-02-25	39.67	41.08	39.02	39.20	37.91	qfq	20,435,051	819,393,340	-1.98%
2025-02-24	39.71	40.55	39.39	39.99	38.67	qfq	14,936,140	597,060,874	0.63%
2025-02-21	39.25	40.22	38.58	39.74	38.43	qfq	15,165,096	598,668,493	1.69%
2025-02-20	39.60	39.80	38.72	39.08	37.79	qfq	11,985,204	469,033,394	-1.81%
2025-02-19	39.62	40.23	39.27	39.80	38.49	qfq	10,697,912	425,790,751	-0.03%
2025-02-18	40.05	40.74	39.68	39.81	38.50	qfq	14,969,637	601,335,039	-1.09%
2025-02-17	40.66	41.46	39.81	40.25	38.93	qfq	14,374,373	581,156,928	-0.74%
2025-02-14	39.99	40.97	39.72	40.55	39.22	qfq	11,348,155	457,111,452	1.32%
2025-02-13	40.10	40.60	39.83	40.02	38.70	qfq	11,609,945	466,439,992	-0.42%
2025-02-12	39.69	40.23	39.49	40.19	38.87	qfq	8,990,794	357,637,502	1.11%
2025-02-11	40.41	40.42	39.58	39.75	38.44	qfq	9,352,074	372,915,711	-1.34%
2025-02-10	40.52	40.75	40.16	40.29	38.96	qfq	8,890,776	359,236,424	-0.54%
2025-02-07	39.90	41.20	39.62	40.51	39.18	qfq	15,315,488	619,416,499	1.02%
2025-02-06	39.51	40.14	39.16	40.10	38.78	qfq	14,183,856	563,095,434	1.52%
2025-02-05	40.80	40.80	39.40	39.50	38.20	qfq	14,430,683	574,403,079	-2.71%
2025-01-27	40.99	41.48	40.37	40.60	39.26	qfq	15,658,511	637,947,710	-0.66%
2025-01-24	40.60	41.10	40.10	40.87	39.52	qfq	14,704,069	598,328,148	-0.56%
2025-01-23	39.93	41.95	39.92	41.10	39.75	qfq	28,175,075	1,156,577,751	4.98%
2025-01-22	39.59	39.59	38.85	39.15	37.86	qfq	7,713,251	301,506,456	-1.26%
2025-01-21	39.66	40.02	39.12	39.65	38.35	qfq	8,257,589	326,943,373	0.38%
2025-01-20	39.22	39.89	39.20	39.50	38.20	qfq	10,679,904	422,434,718	1.13%
2025-01-17	38.40	39.50	37.86	39.06	37.77	qfq	13,783,662	537,249,212	1.64%
2025-01-16	38.30	38.88	38.10	38.43	37.17	qfq	9,261,192	356,360,765	0.73%
2025-01-15	38.22	38.60	37.85	38.15	36.89	qfq	10,454,965	398,920,320	-0.65%
2025-01-14	37.80	38.82	37.21	38.40	37.14	qfq	18,557,793	704,988,182	2.59%
2025-01-13	37.45	37.64	37.04	37.43	36.20	qfq	11,938,211	445,508,695	-0.61%
2025-01-10	38.40	38.85	37.64	37.66	36.42	qfq	11,091,680	421,743,844	-2.18%
2025-01-09	38.92	39.15	38.42	38.50	37.23	qfq	7,797,028	301,858,884	-1.46%
2025-01-08	38.93	39.30	38.38	39.07	37.78	qfq	10,663,900	414,146,046	0.31%
2025-01-07	39.15	39.22	38.67	38.95	37.67	qfq	8,833,620	343,860,690	-0.59%
2025-01-06	39.44	39.66	38.88	39.18	37.89	qfq	9,928,296	389,094,333	-0.36%
2025-01-03	39.82	40.00	39.07	39.32	38.03	qfq	12,612,011	497,482,935	-1.26%
2025-01-02	41.81	41.92	39.50	39.82	38.51	qfq	18,036,971	730,555,023	-5.01%
2024-12-31	42.94	43.23	41.92	41.92	40.54	qfq	12,623,647	538,187,647	-2.58%
2024-12-30	42.48	43.19	42.35	43.03	41.61	qfq	12,522,990	536,352,130	1.20%
2024-12-27	42.69	43.00	41.83	42.52	41.12	qfq	10,498,481	444,626,261	-0.42%
2024-12-26	42.55	42.90	42.29	42.70	41.29	qfq	7,418,007	315,937,858	0.00%
2024-12-25	42.50	43.21	42.24	42.70	41.29	qfq	11,005,674	470,472,117	0.52%
2024-12-24	41.57	42.80	41.45	42.48	41.08	qfq	15,729,967	665,994,460	2.26%
2024-12-23	41.43	41.95	41.37	41.54	40.17	qfq	9,021,378	376,020,035	0.27%
2024-12-20	41.77	41.99	41.24	41.43	40.07	qfq	9,065,787	376,585,427	-0.81%
2024-12-19	41.10	41.86	40.95	41.77	40.40	qfq	9,099,870	378,276,122	0.31%
2024-12-18	41.81	42.37	41.55	41.64	40.27	qfq	10,557,311	442,570,366	0.22%
2024-12-17	41.39	42.04	41.12	41.55	40.18	qfq	13,248,567	551,591,856	0.48%
2024-12-16	42.10	42.20	41.05	41.35	39.99	qfq	16,828,305	699,142,406	-1.90%
2024-12-13	43.71	43.72	42.12	42.15	40.76	qfq	20,114,111	856,048,523	-4.53%
2024-12-12	43.18	44.77	43.02	44.15	42.70	qfq	16,311,572	715,035,910	2.06%
2024-12-11	44.02	44.80	43.07	43.26	41.84	qfq	15,014,549	655,087,355	-2.19%
2024-12-10	45.90	46.40	44.17	44.23	42.77	qfq	27,416,775	1,242,590,469	0.36%
2024-12-09	43.41	44.51	43.30	44.07	42.62	qfq	19,547,464	858,892,699	0.71%
2024-12-06	42.14	45.26	42.10	43.76	42.32	qfq	30,686,631	1,349,714,505	3.84%
2024-12-05	42.39	42.68	42.03	42.14	40.75	qfq	6,920,801	292,558,334	-0.85%
2024-12-04	42.85	43.13	42.26	42.50	41.10	qfq	8,595,629	366,106,306	-1.39%
2024-12-03	42.44	43.33	42.05	43.10	41.68	qfq	11,221,228	480,002,187	1.39%
2024-12-02	42.13	42.84	41.91	42.51	41.11	qfq	11,756,941	499,468,544	0.97%
2024-11-29	41.49	43.55	41.40	42.10	40.71	qfq	17,168,743	727,127,666	1.15%
2024-11-28	42.45	42.65	41.36	41.62	40.25	qfq	11,639,223	487,263,901	-1.63%
2024-11-27	41.23	42.44	40.76	42.31	40.92	qfq	13,701,758	571,703,117	2.47%
2024-11-26	40.95	41.72	40.70	41.29	39.93	qfq	9,821,846	405,374,761	0.81%
2024-11-25	41.65	41.96	40.60	40.96	39.61	qfq	14,532,711	599,390,501	-1.94%
2024-11-22	44.38	44.82	41.71	41.77	40.40	qfq	21,164,589	905,095,658	-5.90%
2024-11-21	44.00	44.45	43.80	44.39	42.93	qfq	8,606,279	379,605,600	0.48%
2024-11-20	44.10	44.50	43.69	44.18	42.73	qfq	8,724,877	384,336,127	-0.29%
2024-11-19	44.52	44.72	43.25	44.31	42.85	qfq	16,805,119	738,114,173	-0.92%
2024-11-18	45.17	46.29	44.21	44.72	43.25	qfq	16,832,568	762,098,580	0.09%
2024-11-15	45.54	46.18	44.68	44.68	43.21	qfq	14,523,791	655,561,291	-2.34%
2024-11-14	45.01	46.77	44.79	45.75	44.24	qfq	22,300,770	1,028,821,010	1.24%
2024-11-13	44.82	45.93	44.73	45.19	43.70	qfq	13,893,509	630,558,241	-0.72%
2024-11-12	47.45	48.09	45.10	45.52	43.83	qfq	24,752,022	1,145,217,896	-3.95%
2024-11-11	48.40	48.40	46.55	47.39	45.63	qfq	26,174,320	1,234,606,947	-3.19%
2024-11-08	50.88	50.88	48.44	48.95	47.13	qfq	34,485,806	1,703,127,087	-0.31%
2024-11-07	44.00	49.10	43.81	49.10	47.28	qfq	34,966,792	1,636,030,860	9.99%
2024-11-06	45.39	45.98	43.71	44.64	42.98	qfq	26,002,774	1,162,191,543	-2.08%
2024-11-05	42.70	45.86	42.48	45.59	43.90	qfq	29,294,945	1,304,635,157	6.42%
2024-11-04	42.77	42.92	41.78	42.84	41.25	qfq	12,392,547	524,978,800	0.68%
2024-11-01	41.95	43.27	41.64	42.55	40.97	qfq	17,555,221	746,917,720	1.60%
2024-10-31	42.60	42.93	41.56	41.88	40.32	qfq	17,491,569	736,506,238	-1.18%
2024-10-30	43.50	43.84	41.99	42.38	40.81	qfq	13,944,915	594,494,766	-2.31%
2024-10-29	43.14	43.98	42.95	43.38	41.77	qfq	12,005,116	522,775,272	0.14%
2024-10-28	43.90	43.98	42.86	43.32	41.71	qfq	12,244,976	529,447,635	-1.46%
2024-10-25	44.50	44.87	43.80	43.96	42.33	qfq	12,792,651	564,842,112	-0.77%
2024-10-24	44.38	44.67	43.89	44.30	42.65	qfq	12,629,273	558,522,276	-1.56%
2024-10-23	43.43	45.72	43.35	45.00	43.33	qfq	21,026,120	941,922,418	2.97%
2024-10-22	43.76	44.95	43.30	43.70	42.08	qfq	13,264,935	581,551,215	-0.14%
2024-10-21	43.78	44.85	43.18	43.76	42.13	qfq	21,569,832	948,427,765	0.21%
2024-10-18	42.64	45.00	41.84	43.67	42.05	qfq	25,050,649	1,081,653,445	2.15%
2024-10-17	44.55	44.99	42.70	42.75	41.16	qfq	16,142,759	703,742,754	-0.44%
2024-10-16	42.30	43.38	42.00	42.94	41.34	qfq	11,880,711	508,060,269	0.59%
2024-10-15	43.25	44.30	42.68	42.69	41.10	qfq	13,768,644	599,761,687	-3.00%
2024-10-14	43.90	44.12	42.37	44.01	42.37	qfq	21,925,968	954,216,907	3.07%
2024-10-11	42.60	43.77	41.99	42.70	41.11	qfq	17,806,817	763,334,501	-2.84%
2024-10-10	43.28	45.38	41.08	43.95	42.32	qfq	40,033,767	1,741,221,216	0.90%
2024-10-09	46.03	47.90	43.56	43.56	41.94	qfq	51,261,973	2,317,768,222	-10.00%
2024-10-08	48.40	48.40	47.02	48.40	46.60	qfq	36,751,314	1,774,184,575	10.00%
2024-09-30	41.15	44.00	41.15	44.00	42.37	qfq	29,689,809	1,288,002,668	10.00%
2024-09-27	39.59	40.23	39.20	40.00	38.51	qfq	10,457,925	416,515,131	1.96%
2024-09-26	37.97	39.27	37.75	39.23	37.77	qfq	24,976,560	966,410,507	2.97%
2024-09-25	37.57	38.30	37.00	38.10	36.68	qfq	21,355,256	810,903,119	3.53%
2024-09-24	35.70	36.86	35.50	36.80	35.43	qfq	17,095,309	620,673,109	3.57%
2024-09-23	35.00	35.68	34.66	35.53	34.21	qfq	9,488,512	335,734,191	1.54%
2024-09-20	34.90	35.24	34.54	34.99	33.69	qfq	11,016,790	384,922,912	0.00%
2024-09-19	35.01	35.06	34.48	34.99	33.69	qfq	11,294,022	392,777,521	-0.37%
2024-09-18	34.15	35.40	34.12	35.12	33.81	qfq	13,025,842	456,224,924	3.05%
2024-09-13	33.84	34.45	33.81	34.08	32.81	qfq	8,257,559	282,143,812	0.71%
2024-09-12	33.79	34.03	33.49	33.84	32.58	qfq	7,265,399	245,721,773	0.56%
2024-09-11	33.80	34.06	33.45	33.65	32.40	qfq	8,477,718	285,338,368	-0.41%
2024-09-10	33.88	33.98	33.35	33.79	32.53	qfq	7,032,284	237,449,488	0.12%
2024-09-09	33.83	34.29	33.66	33.75	32.50	qfq	7,762,003	263,108,801	-0.74%
2024-09-06	34.10	34.56	33.84	34.00	32.74	qfq	6,022,925	206,209,262	-0.32%
2024-09-05	33.62	34.27	33.61	34.11	32.84	qfq	7,856,815	266,809,310	0.95%
2024-09-04	34.50	34.83	33.55	33.79	32.53	qfq	10,210,972	347,147,184	-1.23%
2024-09-03	34.16	34.48	33.82	34.21	32.94	qfq	10,453,096	356,956,321	0.12%
2024-09-02	33.40	34.50	33.37	34.17	32.90	qfq	18,984,135	648,316,354	2.37%
2024-08-30	32.37	33.74	32.37	33.38	32.14	qfq	17,226,184	573,245,722	2.71%
2024-08-29	32.60	33.38	32.47	32.50	31.29	qfq	12,188,500	399,837,487	-0.31%
2024-08-28	32.70	33.02	32.46	32.60	31.39	qfq	10,462,697	342,121,826	-0.61%
2024-08-27	32.27	32.88	32.26	32.80	31.58	qfq	10,884,845	355,823,543	1.08%
2024-08-26	32.15	32.49	31.90	32.45	31.24	qfq	10,540,511	340,068,034	1.22%
2024-08-23	31.41	32.25	31.30	32.06	30.87	qfq	10,425,092	333,250,696	2.13%
2024-08-22	31.22	31.65	31.13	31.39	30.22	qfq	7,503,851	235,833,752	0.64%
2024-08-21	31.18	31.39	30.87	31.19	30.03	qfq	4,965,355	154,829,158	-0.26%
2024-08-20	31.40	31.40	30.98	31.27	30.11	qfq	7,781,157	242,815,945	-0.38%
2024-08-19	30.60	31.42	30.50	31.39	30.22	qfq	9,596,825	299,893,719	2.31%
2024-08-16	30.16	30.71	30.04	30.68	29.54	qfq	10,141,704	309,476,356	1.59%
2024-08-15	29.35	30.30	29.26	30.20	29.08	qfq	12,705,258	381,226,428	2.58%
2024-08-14	29.73	29.79	29.37	29.44	28.35	qfq	4,658,287	137,619,009	-0.81%
2024-08-13	29.60	29.74	29.34	29.68	28.58	qfq	6,342,200	187,520,190	0.64%
2024-08-12	29.32	29.50	28.96	29.49	28.39	qfq	7,573,248	221,368,005	0.44%
2024-08-09	29.67	29.84	29.36	29.36	28.27	qfq	6,246,611	184,641,929	-0.68%
2024-08-08	29.64	29.73	29.18	29.56	28.46	qfq	8,606,460	253,927,291	-0.24%
2024-08-07	30.32	30.32	29.57	29.63	28.53	qfq	16,314,917	486,940,711	-2.40%
2024-08-06	32.23	32.48	30.10	30.36	29.23	qfq	21,303,879	658,773,742	-6.06%
2024-08-05	31.50	32.73	31.50	32.32	31.12	qfq	14,793,460	477,786,349	1.86%
2024-08-02	32.08	32.30	31.65	31.73	30.55	qfq	6,244,311	198,935,947	-1.55%
2024-08-01	31.98	32.45	31.70	32.23	31.03	qfq	9,942,717	319,294,759	0.09%
2024-07-31	30.81	32.24	30.66	32.20	31.00	qfq	14,977,091	474,732,397	4.07%
2024-07-30	31.23	31.36	30.66	30.94	29.79	qfq	6,672,666	205,982,918	-0.93%
2024-07-29	30.59	31.51	30.43	31.23	30.07	qfq	8,959,044	278,905,773	2.09%
2024-07-26	30.75	31.10	30.37	30.59	29.45	qfq	7,175,082	219,596,649	-0.46%
2024-07-25	30.51	31.17	30.45	30.73	29.59	qfq	9,348,290	288,131,368	0.59%
2024-07-24	31.03	31.15	30.44	30.55	29.41	qfq	8,884,447	271,842,750	-1.64%
2024-07-23	31.53	31.63	31.04	31.06	29.91	qfq	7,160,380	224,049,933	-1.93%
2024-07-22	32.03	32.19	31.30	31.67	30.49	qfq	10,881,056	344,092,550	-1.12%
2024-07-19	32.25	32.25	31.82	32.03	30.84	qfq	10,240,749	327,757,072	-0.62%
2024-07-18	31.91	32.29	31.70	32.23	31.03	qfq	11,961,675	384,098,538	0.40%
2024-07-17	31.03	32.30	31.03	32.10	30.91	qfq	14,104,136	450,175,758	2.88%
2024-07-16	31.47	31.50	30.76	31.20	30.04	qfq	7,683,603	239,183,519	-0.86%
2024-07-15	31.40	31.69	31.32	31.47	30.30	qfq	6,676,617	210,403,356	-0.19%
2024-07-12	30.85	31.58	30.82	31.53	30.36	qfq	8,936,902	280,463,102	2.20%
2024-07-11	31.11	31.40	30.73	30.85	29.70	qfq	7,671,304	238,095,484	-1.34%
2024-07-10	30.55	31.42	30.43	31.27	29.69	qfq	9,294,681	288,522,538	2.29%
2024-07-09	30.32	30.67	29.83	30.57	29.03	qfq	7,306,080	221,330,905	1.06%
2024-07-08	30.00	30.37	29.81	30.25	28.73	qfq	6,910,477	208,647,805	0.90%
2024-07-05	30.72	30.93	29.95	29.98	28.47	qfq	9,819,467	297,010,585	-2.41%
2024-07-04	30.79	31.20	30.71	30.72	29.17	qfq	7,574,900	234,195,778	-0.61%
2024-07-03	30.87	31.05	30.50	30.91	29.35	qfq	9,363,372	288,137,544	0.03%
2024-07-02	31.00	31.90	30.81	30.90	29.34	qfq	18,055,878	566,732,714	-1.44%
2024-07-01	30.80	31.36	29.99	31.35	29.77	qfq	13,551,901	414,225,396	0.97%
2024-06-28	30.99	31.46	30.88	31.05	29.49	qfq	10,546,743	328,041,487	0.13%
2024-06-27	30.97	31.19	30.65	31.01	29.45	qfq	7,834,201	242,319,843	0.19%
2024-06-26	30.66	31.20	30.66	30.95	29.39	qfq	7,527,100	233,286,886	0.39%
2024-06-25	31.29	31.59	30.60	30.83	29.28	qfq	9,846,811	305,688,565	-1.44%
2024-06-24	31.26	31.53	30.73	31.28	29.70	qfq	12,633,405	392,976,140	-0.41%
2024-06-21	31.40	31.68	31.20	31.41	29.83	qfq	7,990,501	250,712,187	-0.32%
2024-06-20	31.20	31.76	31.08	31.51	29.92	qfq	9,789,122	308,440,910	0.67%
2024-06-19	31.28	32.00	31.02	31.30	29.72	qfq	10,602,948	333,705,981	0.22%
2024-06-18	31.35	31.64	31.06	31.23	29.66	qfq	7,129,322	223,019,243	-0.38%
2024-06-17	31.22	31.48	30.90	31.35	29.77	qfq	8,084,468	252,486,838	-0.19%
2024-06-14	30.55	31.69	30.37	31.41	29.83	qfq	11,672,041	363,774,488	2.82%
2024-06-13	30.68	30.77	30.29	30.55	29.01	qfq	6,054,623	184,601,121	-0.39%
2024-06-12	31.02	31.06	30.55	30.67	29.12	qfq	5,768,428	177,204,213	-0.68%
2024-06-11	30.80	31.27	30.51	30.88	29.32	qfq	8,748,170	269,585,663	-0.35%
2024-06-07	31.29	31.44	30.66	30.99	29.43	qfq	6,643,770	205,866,018	-0.70%
2024-06-06	31.70	31.85	31.10	31.21	29.64	qfq	6,903,501	216,021,892	-1.55%
2024-06-05	31.53	32.01	31.47	31.70	30.10	qfq	6,739,986	214,027,329	0.41%
2024-06-04	31.58	31.73	31.30	31.57	29.98	qfq	8,081,502	254,538,711	-0.03%
2024-06-03	31.38	31.96	31.29	31.58	29.99	qfq	9,541,006	301,564,848	0.73%
2024-05-31	31.65	32.01	31.35	31.35	29.77	qfq	8,217,790	260,476,554	-0.35%
2024-05-30	31.29	31.80	31.29	31.46	29.87	qfq	6,116,442	192,654,761	0.03%
2024-05-29	31.81	32.03	31.30	31.45	29.86	qfq	7,801,102	246,462,591	-1.50%
2024-05-28	31.94	32.36	31.76	31.93	30.32	qfq	10,021,744	320,915,064	-0.03%
2024-05-27	32.10	32.24	31.60	31.94	30.33	qfq	12,432,551	396,048,847	0.00%
2024-05-24	32.79	32.83	31.90	31.94	30.33	qfq	14,152,460	456,490,055	-2.44%
2024-05-23	32.85	33.05	32.58	32.74	31.09	qfq	11,128,249	364,815,199	-0.27%
2024-05-22	33.26	33.49	32.74	32.83	31.18	qfq	11,996,679	396,488,305	-1.11%
2024-05-21	32.90	33.59	32.85	33.20	31.53	qfq	9,186,181	304,984,181	-0.30%
2024-05-20	32.78	33.79	32.78	33.30	31.62	qfq	22,918,534	764,625,154	1.00%
2024-05-17	32.38	33.19	31.81	32.97	31.31	qfq	21,023,375	682,289,850	1.85%
2024-05-16	31.66	32.58	31.64	32.37	30.74	qfq	18,254,019	589,387,891	2.31%
2024-05-15	32.00	32.09	31.52	31.64	30.05	qfq	9,248,101	294,352,789	-0.82%
2024-05-14	31.49	32.10	31.38	31.90	30.29	qfq	13,268,901	422,744,112	1.30%
2024-05-13	31.39	31.75	30.90	31.49	29.90	qfq	11,610,287	364,515,851	-0.44%
2024-05-10	31.29	32.08	31.27	31.63	30.04	qfq	13,229,041	419,924,482	1.25%
2024-05-09	31.19	31.39	30.91	31.24	29.67	qfq	10,944,600	341,061,377	0.06%
2024-05-08	31.65	31.87	31.17	31.22	29.65	qfq	11,731,001	369,401,826	-1.20%
2024-05-07	31.61	32.00	31.32	31.60	30.01	qfq	14,328,960	454,668,973	-0.19%
2024-05-06	31.50	32.31	31.44	31.66	30.06	qfq	24,976,341	797,364,078	3.26%
2024-04-30	30.76	30.99	30.42	30.66	29.11	qfq	14,409,612	442,584,323	-0.49%
2024-04-29	29.80	31.33	29.63	30.81	29.26	qfq	33,086,149	1,012,880,914	4.26%
2024-04-26	29.10	29.65	29.01	29.55	28.06	qfq	16,603,760	487,311,914	1.69%
2024-04-25	28.89	29.18	28.67	29.06	27.60	qfq	10,517,601	304,621,966	0.35%
2024-04-24	29.00	29.11	28.54	28.96	27.50	qfq	14,698,886	424,298,399	1.33%
2024-04-23	28.43	28.70	28.35	28.58	27.14	qfq	10,491,300	299,249,294	0.42%
2024-04-22	28.11	29.02	28.00	28.46	27.03	qfq	19,147,573	547,989,464	1.32%
2024-04-19	28.27	28.80	28.01	28.09	26.67	qfq	16,811,956	475,865,958	-1.33%
2024-04-18	27.47	28.86	27.36	28.47	27.04	qfq	25,119,534	713,446,970	3.30%
2024-04-17	27.31	27.60	26.59	27.56	26.17	qfq	14,266,861	388,053,642	1.58%
2024-04-16	27.39	27.84	27.01	27.13	25.76	qfq	15,497,809	423,921,269	-1.42%
2024-04-15	26.60	27.85	26.54	27.52	26.13	qfq	19,964,595	546,492,670	3.73%
2024-04-12	27.59	27.69	26.50	26.53	25.19	qfq	14,727,489	396,481,656	-3.88%
2024-04-11	27.52	27.75	27.22	27.60	26.21	qfq	8,274,826	227,737,197	0.25%
2024-04-10	27.92	28.00	27.30	27.53	26.14	qfq	9,422,687	260,328,862	-1.36%
2024-04-09	28.27	28.34	27.87	27.91	26.50	qfq	8,659,557	242,645,818	-0.99%
2024-04-08	28.70	28.80	28.12	28.19	26.77	qfq	10,697,511	302,639,296	-2.42%
2024-04-03	29.02	29.27	28.86	28.89	27.43	qfq	8,282,884	239,998,305	-0.62%
2024-04-02	29.24	29.58	28.92	29.07	27.60	qfq	12,313,718	359,053,795	-1.22%
2024-04-01	28.60	29.55	28.60	29.43	27.95	qfq	17,623,607	515,650,405	3.26%
2024-03-29	28.40	29.10	28.34	28.50	27.06	qfq	14,872,713	426,719,218	0.00%
2024-03-28	28.30	28.75	28.14	28.50	27.06	qfq	15,175,881	433,105,150	1.32%
2024-03-27	28.41	28.54	28.00	28.13	26.71	qfq	11,414,340	322,036,570	-1.78%
2024-03-26	28.09	28.65	28.00	28.64	27.20	qfq	9,725,761	275,722,338	1.74%
2024-03-25	28.30	28.46	27.95	28.15	26.73	qfq	8,737,330	246,205,484	-0.88%
2024-03-22	28.84	28.84	28.28	28.40	26.97	qfq	12,641,769	359,309,938	-1.87%
2024-03-21	29.07	29.33	28.87	28.94	27.48	qfq	9,783,030	283,894,509	-0.45%
2024-03-20	28.97	29.15	28.75	29.07	27.60	qfq	8,810,077	255,119,907	0.62%
2024-03-19	29.20	29.42	28.85	28.89	27.43	qfq	12,337,552	359,870,805	-1.63%
2024-03-18	28.60	29.42	28.60	29.37	27.89	qfq	15,946,647	464,650,630	2.51%
2024-03-15	28.70	28.85	28.41	28.65	27.21	qfq	10,656,350	304,327,966	-0.56%
2024-03-14	28.93	29.28	28.65	28.81	27.36	qfq	15,186,139	438,585,355	-0.38%
2024-03-13	29.86	29.95	28.66	28.92	27.46	qfq	24,267,052	706,767,070	-3.47%
2024-03-12	29.45	30.29	29.23	29.96	28.45	qfq	20,481,945	609,147,364	1.94%
2024-03-11	29.11	29.41	28.99	29.39	27.91	qfq	12,434,397	363,647,139	1.07%
2024-03-08	29.20	29.24	28.80	29.08	27.61	qfq	8,981,467	260,317,900	-0.24%
2024-03-07	29.40	29.63	29.06	29.15	27.68	qfq	14,000,261	410,862,992	-0.75%
2024-03-06	29.73	29.86	29.20	29.37	27.89	qfq	13,365,480	392,780,857	-1.21%
2024-03-05	29.35	29.77	29.00	29.73	28.23	qfq	18,821,232	554,655,310	1.26%
2024-03-04	29.87	29.87	29.13	29.36	27.88	qfq	15,545,176	456,424,672	-1.97%
2024-03-01	30.19	30.23	29.51	29.95	28.44	qfq	16,194,163	482,183,154	-1.25%
2024-02-29	30.00	30.33	29.71	30.33	28.80	qfq	12,869,483	387,112,510	1.10%
2024-02-28	30.40	30.50	30.00	30.00	28.49	qfq	13,565,520	410,538,644	-1.32%
2024-02-27	30.40	30.44	29.99	30.40	28.87	qfq	12,652,202	382,080,137	0.00%
2024-02-26	31.36	31.42	30.38	30.40	28.87	qfq	15,953,482	491,245,584	-3.65%
2024-02-23	31.57	31.78	31.18	31.55	29.96	qfq	12,713,482	400,798,322	0.16%
2024-02-22	31.25	31.53	31.02	31.50	29.91	qfq	9,685,207	303,237,688	0.51%
2024-02-21	30.50	31.94	30.13	31.34	29.76	qfq	20,550,971	641,011,997	2.45%
2024-02-20	30.79	30.98	30.40	30.59	29.05	qfq	11,226,272	344,671,628	-1.26%
2024-02-19	30.70	31.07	30.40	30.98	29.42	qfq	15,933,654	489,993,901	0.62%
2024-02-08	30.21	31.03	29.98	30.79	29.24	qfq	22,957,469	702,983,103	2.02%
2024-02-07	30.13	30.21	29.45	30.18	28.66	qfq	22,134,407	662,272,775	0.13%
2024-02-06	28.80	30.18	28.47	30.14	28.62	qfq	26,563,752	780,044,241	3.82%
2024-02-05	27.98	29.30	27.72	29.03	27.57	qfq	23,906,410	682,891,127	2.94%
2024-02-02	28.06	28.68	27.54	28.20	26.78	qfq	17,847,382	504,135,795	0.50%
2024-02-01	28.41	28.60	27.88	28.06	26.65	qfq	17,142,009	483,313,242	-2.37%
2024-01-31	28.21	29.20	28.10	28.74	27.29	qfq	18,680,488	535,087,347	0.98%
2024-01-30	28.70	29.29	28.45	28.46	27.03	qfq	15,774,457	454,511,935	-1.83%
2024-01-29	28.58	29.70	28.40	28.99	27.53	qfq	26,544,941	773,738,041	1.29%
2024-01-26	28.12	28.77	27.91	28.62	27.18	qfq	22,186,178	629,461,810	-0.24%
2024-01-25	27.00	28.82	27.00	28.69	27.24	qfq	38,745,429	1,083,582,375	6.46%
2024-01-24	25.65	27.07	25.62	26.95	25.59	qfq	28,052,713	736,964,899	5.27%
2024-01-23	25.50	25.80	25.09	25.60	24.31	qfq	19,148,524	485,919,501	-0.93%
2024-01-22	25.88	26.40	25.45	25.84	24.54	qfq	20,941,679	545,500,724	-0.19%
2024-01-19	25.96	26.11	25.62	25.89	24.59	qfq	15,593,956	403,768,536	-0.65%
2024-01-18	25.80	26.15	25.18	26.06	24.75	qfq	23,363,957	599,443,060	0.93%
2024-01-17	26.23	26.28	25.82	25.82	24.52	qfq	14,490,466	376,793,484	-2.12%
2024-01-16	25.83	26.40	25.73	26.38	25.05	qfq	15,435,115	403,555,867	1.97%
2024-01-15	25.50	26.15	25.48	25.87	24.57	qfq	10,210,789	263,846,945	0.58%
2024-01-12	25.80	25.90	25.45	25.72	24.42	qfq	11,133,977	286,375,394	-0.54%
2024-01-11	25.77	26.13	25.49	25.86	24.56	qfq	11,862,774	306,470,298	0.23%
2024-01-10	26.21	26.31	25.70	25.80	24.50	qfq	13,998,686	362,518,612	-2.12%
2024-01-09	26.23	26.57	26.07	26.36	25.03	qfq	11,538,700	304,322,775	0.46%
2024-01-08	26.71	26.97	26.18	26.24	24.92	qfq	14,522,910	383,704,381	-2.09%
2024-01-05	26.80	27.32	26.58	26.80	25.45	qfq	19,960,182	538,828,373	-0.19%
2024-01-04	28.00	28.18	26.50	26.85	25.50	qfq	27,071,262	733,480,492	-4.48%
2024-01-03	27.90	28.40	27.90	28.11	26.69	qfq	13,398,963	376,708,559	0.43%
2024-01-02	28.35	28.39	27.97	27.99	26.58	qfq	14,337,161	402,911,897	-1.27%
2023-12-29	28.42	28.84	28.07	28.35	26.92	qfq	17,748,555	501,947,310	-0.80%
2023-12-28	27.29	28.80	27.18	28.58	27.14	qfq	21,473,381	605,382,589	4.57%
2023-12-27	27.71	27.87	27.04	27.33	25.95	qfq	12,453,793	340,002,507	-1.16%
2023-12-26	27.44	27.68	27.25	27.65	26.26	qfq	8,079,012	222,191,146	0.77%
2023-12-25	27.48	27.68	27.33	27.44	26.06	qfq	7,847,706	215,613,182	-0.33%
2023-12-22	27.36	27.70	27.19	27.53	26.14	qfq	10,956,098	300,666,119	0.62%
2023-12-21	27.24	27.53	27.16	27.36	25.98	qfq	9,922,282	271,291,058	0.22%
2023-12-20	27.80	27.85	27.30	27.30	25.92	qfq	7,403,890	203,720,653	-2.08%
2023-12-19	27.81	27.96	27.56	27.88	26.47	qfq	8,639,225	240,168,889	0.29%
2023-12-18	27.80	27.98	27.51	27.80	26.40	qfq	8,229,166	228,715,231	-0.43%
2023-12-15	28.08	28.50	27.86	27.92	26.51	qfq	9,560,227	268,728,331	-0.29%
2023-12-14	28.41	28.57	27.98	28.00	26.59	qfq	10,021,038	282,041,247	-0.81%
2023-12-13	28.71	28.71	28.22	28.23	26.81	qfq	8,491,700	241,367,561	-1.98%
2023-12-12	28.63	28.98	28.45	28.80	27.35	qfq	9,095,503	260,950,258	0.10%
2023-12-11	28.42	28.79	27.83	28.77	27.32	qfq	14,377,927	406,973,376	0.98%
2023-12-08	28.67	29.00	28.40	28.49	27.05	qfq	11,495,882	329,809,803	-0.94%
2023-12-07	28.65	28.95	28.14	28.76	27.31	qfq	10,178,394	291,306,407	0.38%
2023-12-06	28.61	28.98	28.53	28.65	27.21	qfq	12,431,244	357,218,979	0.17%
2023-12-05	29.40	29.45	28.57	28.60	27.16	qfq	14,393,905	417,347,638	-2.89%
2023-12-04	30.10	30.37	29.36	29.45	27.97	qfq	13,021,794	386,871,169	-2.48%
2023-12-01	29.93	30.28	29.65	30.20	28.68	qfq	10,391,944	311,505,249	0.53%
2023-11-30	30.06	30.35	29.79	30.04	28.53	qfq	10,496,737	315,104,026	0.20%
2023-11-29	30.45	30.52	29.61	29.98	28.47	qfq	13,798,499	412,486,567	-1.80%
2023-11-28	30.60	30.93	30.45	30.53	28.99	qfq	7,527,445	230,512,292	-0.65%
2023-11-27	31.33	31.42	30.42	30.73	29.18	qfq	12,315,507	377,754,994	-2.04%
2023-11-24	31.75	31.98	31.30	31.37	29.79	qfq	8,306,272	261,926,163	-1.20%
2023-11-23	31.50	31.82	31.33	31.75	30.15	qfq	7,935,642	250,904,153	1.02%
2023-11-22	31.46	31.70	31.41	31.43	29.85	qfq	6,765,401	213,249,571	-0.54%
2023-11-21	31.43	32.19	31.30	31.60	30.01	qfq	16,009,949	508,442,247	0.77%
2023-11-20	31.60	31.84	31.22	31.36	29.78	qfq	13,735,885	430,977,149	-0.67%
2023-11-17	31.50	31.65	31.03	31.57	29.98	qfq	10,741,401	336,714,830	-0.16%
2023-11-16	31.78	31.91	31.41	31.62	30.03	qfq	9,430,542	298,236,892	-0.97%
2023-11-15	31.24	32.17	31.07	31.93	30.32	qfq	23,188,661	737,272,658	3.20%
2023-11-14	31.32	31.55	30.80	30.94	29.38	qfq	22,514,664	699,013,966	-0.99%
2023-11-13	30.99	31.31	30.52	31.25	29.68	qfq	13,092,263	406,431,982	1.13%
2023-11-10	32.00	32.10	30.70	30.90	29.34	qfq	25,996,485	805,159,188	-3.41%
2023-11-09	32.03	32.25	31.68	31.99	30.38	qfq	17,031,414	543,002,735	-0.37%
2023-11-08	32.49	32.82	31.92	32.11	30.49	qfq	16,830,510	543,204,176	-1.62%
2023-11-07	33.31	33.37	32.45	32.64	30.99	qfq	14,634,500	478,138,990	-2.54%
2023-11-06	32.98	33.70	32.77	33.49	31.80	qfq	19,028,607	634,088,412	2.29%
2023-11-03	32.53	32.88	32.36	32.74	31.09	qfq	10,843,839	353,961,535	0.65%
2023-11-02	33.13	33.28	32.43	32.53	30.89	qfq	10,800,223	353,533,143	-1.87%
2023-11-01	33.75	33.80	32.95	33.15	31.48	qfq	10,096,600	335,428,850	-1.34%
2023-10-31	33.00	33.66	32.90	33.60	31.91	qfq	12,154,616	406,222,541	1.14%
2023-10-30	32.98	33.59	32.11	33.22	31.55	qfq	23,424,969	766,086,753	-0.84%
2023-10-27	32.38	34.00	31.69	33.50	31.81	qfq	31,063,552	1,016,405,798	-1.33%
2023-10-26	33.70	34.53	33.54	33.95	32.24	qfq	10,280,838	349,142,951	0.06%
2023-10-25	35.00	35.10	33.91	33.93	32.22	qfq	11,752,011	403,028,558	-1.28%
2023-10-24	34.80	35.05	34.07	34.37	32.64	qfq	9,046,224	311,239,706	-1.43%
2023-10-23	34.00	35.35	33.92	34.87	33.11	qfq	11,641,554	403,387,077	1.16%
2023-10-20	35.81	36.06	34.20	34.47	32.73	qfq	14,389,102	501,089,808	-4.25%
2023-10-19	37.36	37.50	35.84	36.00	34.19	qfq	14,757,051	539,024,426	-4.61%
2023-10-18	37.60	38.20	37.60	37.74	35.84	qfq	7,590,214	287,008,047	-0.58%
2023-10-17	37.63	38.34	37.52	37.96	36.05	qfq	9,253,813	351,337,494	0.90%
2023-10-16	37.39	37.78	37.15	37.62	35.72	qfq	8,822,997	331,337,085	0.37%
2023-10-13	37.55	37.55	36.95	37.48	35.59	qfq	9,497,425	353,954,915	-1.00%
2023-10-12	37.50	37.88	36.87	37.86	35.95	qfq	17,326,122	648,515,407	4.38%
2023-10-11	35.85	36.43	35.82	36.27	34.44	qfq	7,226,336	261,819,823	1.57%
2023-10-10	36.23	36.49	35.63	35.71	33.91	qfq	5,536,105	198,630,634	-1.05%
2023-10-09	36.00	36.31	35.59	36.09	34.27	qfq	7,013,147	252,507,611	-0.47%
2023-09-28	37.06	37.08	36.15	36.26	34.43	qfq	7,794,220	283,849,692	-1.81%
2023-09-27	37.33	37.40	36.74	36.93	35.07	qfq	7,434,085	274,799,121	-0.89%
2023-09-26	37.38	37.54	37.10	37.26	35.38	qfq	5,422,922	202,168,077	0.05%
2023-09-25	37.03	37.56	36.62	37.24	35.36	qfq	11,977,686	445,526,367	-0.16%
2023-09-22	36.48	37.32	36.17	37.30	35.42	qfq	15,474,126	568,646,462	1.36%
2023-09-21	36.56	36.99	36.37	36.80	34.95	qfq	9,529,305	350,193,106	0.35%
2023-09-20	36.53	36.80	36.12	36.67	34.82	qfq	7,389,886	269,447,032	0.00%
2023-09-19	35.90	36.81	35.72	36.67	34.82	qfq	9,289,158	338,644,138	2.00%
2023-09-18	35.50	36.05	35.16	35.95	34.14	qfq	9,709,701	347,653,692	0.87%
2023-09-15	36.08	36.30	35.36	35.64	33.84	qfq	9,897,166	354,225,871	-0.94%
2023-09-14	36.39	36.39	35.71	35.98	34.17	qfq	6,052,472	217,300,534	-0.33%
2023-09-13	36.01	36.58	35.91	36.10	34.28	qfq	7,392,443	267,625,759	0.08%
2023-09-12	36.60	36.76	35.88	36.07	34.25	qfq	10,908,175	394,462,347	-2.14%
2023-09-11	37.00	37.42	36.59	36.86	35.00	qfq	11,354,554	419,399,578	-0.35%
2023-09-08	36.57	37.13	36.57	36.99	35.13	qfq	7,079,244	261,153,888	0.68%
2023-09-07	36.99	37.17	36.66	36.74	34.89	qfq	7,885,527	290,543,471	-1.10%
2023-09-06	37.02	37.47	36.59	37.15	35.28	qfq	9,168,323	339,324,723	-0.05%
2023-09-05	37.90	37.90	36.95	37.17	35.30	qfq	11,261,958	419,115,891	-2.39%
2023-09-04	37.31	38.61	37.17	38.08	36.16	qfq	23,506,275	896,333,888	2.01%
2023-09-01	35.99	37.65	35.99	37.33	35.45	qfq	26,778,120	994,673,696	4.77%
2023-08-31	35.40	36.60	35.35	35.63	33.83	qfq	15,281,322	550,087,903	0.42%
2023-08-30	35.40	35.97	34.99	35.48	33.69	qfq	16,965,085	602,733,445	-0.31%
2023-08-29	35.85	36.25	35.26	35.59	33.80	qfq	17,827,601	635,060,034	-0.20%
2023-08-28	38.20	38.38	35.53	35.66	33.86	qfq	23,723,341	865,751,475	1.57%
2023-08-25	34.68	35.45	33.78	35.11	33.34	qfq	19,163,977	661,762,669	1.15%
2023-08-24	34.36	35.38	34.07	34.71	32.96	qfq	20,425,710	710,103,275	-0.83%
2023-08-23	35.36	35.61	34.79	35.00	33.24	qfq	12,351,503	434,227,407	-1.27%
2023-08-22	34.82	35.75	34.76	35.45	33.66	qfq	14,814,795	522,206,274	2.60%
2023-08-21	35.85	35.85	34.55	34.55	32.81	qfq	16,203,697	568,135,043	-4.32%
2023-08-18	35.24	37.20	35.24	36.11	34.29	qfq	24,523,048	895,575,171	2.53%
2023-08-17	35.82	36.00	34.76	35.22	33.44	qfq	16,322,138	574,703,037	-2.09%
2023-08-16	36.12	36.75	35.90	35.97	34.16	qfq	10,401,832	376,423,745	-1.37%
2023-08-15	35.56	36.73	35.34	36.47	34.63	qfq	14,447,242	524,615,135	2.79%
2023-08-14	35.30	35.80	35.02	35.48	33.69	qfq	12,991,115	460,413,455	-1.36%
2023-08-11	37.18	37.80	35.97	35.97	34.16	qfq	15,516,681	565,193,320	-3.15%
2023-08-10	37.02	37.38	36.68	37.14	35.27	qfq	8,150,223	301,460,877	0.19%
2023-08-09	37.03	37.30	36.88	37.07	35.20	qfq	9,965,303	369,729,453	-0.13%
2023-08-08	37.09	37.81	36.49	37.12	35.25	qfq	14,384,765	533,581,387	-0.13%
2023-08-07	37.50	37.50	36.85	37.17	35.30	qfq	20,543,200	761,700,489	-2.13%
2023-08-04	38.26	39.28	37.79	37.98	36.07	qfq	38,515,920	1,484,014,370	-0.05%
2023-08-03	36.54	38.38	36.18	38.00	36.08	qfq	29,991,298	1,122,854,752	3.91%
2023-08-02	36.28	37.77	36.20	36.57	34.73	qfq	22,165,228	815,173,085	-0.22%
2023-08-01	36.63	37.59	36.21	36.65	34.80	qfq	26,133,531	960,154,174	-0.05%
2023-07-31	36.52	37.58	36.49	36.67	34.82	qfq	41,780,608	1,543,397,263	0.60%
2023-07-28	34.47	36.68	34.36	36.45	34.61	qfq	40,369,543	1,445,217,915	5.74%
2023-07-27	33.80	35.24	33.65	34.47	32.73	qfq	28,481,793	987,979,982	2.07%
2023-07-26	33.18	33.85	33.08	33.77	32.07	qfq	19,657,814	658,225,501	0.81%
2023-07-25	32.49	33.63	32.34	33.50	31.81	qfq	51,829,309	1,709,129,899	6.01%
2023-07-24	31.48	31.80	31.41	31.60	30.01	qfq	7,930,547	250,178,165	-0.19%
2023-07-21	31.88	31.88	31.24	31.66	30.06	qfq	16,911,151	534,221,063	-1.03%
2023-07-20	32.53	32.78	31.92	31.99	30.38	qfq	15,033,983	484,118,453	-1.84%
2023-07-19	32.69	32.84	32.41	32.59	30.95	qfq	9,394,497	306,100,359	-0.31%
2023-07-18	32.82	32.89	32.50	32.69	31.04	qfq	9,916,939	323,998,660	-0.37%
2023-07-17	33.82	33.96	32.53	32.81	31.16	qfq	20,798,793	683,833,436	-3.47%