SECURITY DETAIL · RAW DATA

中金公司601995.SH

ASSECNYSTOCK

最近收盘价35.382026-07-17

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）42,022,468

成交额（元）1,508,182,726

日线记录708

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 708 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
2025-12-19	2025-12-29	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-15	2025-08-22	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-20	2024-12-27	cash_dividend	0.09	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-17	2024-08-23	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-08-12	2023-08-18	cash_dividend	0.18	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 708 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	36.05	36.55	35.27	35.38	35.38	qfq	42,022,468	1,508,182,726	-2.94%
2026-07-16	37.36	37.46	36.01	36.45	36.45	qfq	62,143,524	2,267,064,447	-4.93%
2026-07-15	35.75	38.80	35.51	38.34	38.34	qfq	79,051,480	2,970,474,089	8.18%
2026-07-14	35.00	35.44	34.75	35.44	35.44	qfq	24,709,085	867,819,865	0.20%
2026-07-13	35.98	36.07	35.13	35.37	35.37	qfq	30,204,976	1,072,742,534	-2.21%
2026-07-10	37.12	37.33	36.11	36.17	36.17	qfq	36,876,891	1,352,145,849	-2.38%
2026-07-09	36.50	37.20	35.90	37.05	37.05	qfq	42,829,840	1,566,793,621	3.29%
2026-07-08	36.10	36.48	35.70	35.87	35.87	qfq	20,824,316	750,154,013	-1.13%
2026-07-07	37.00	37.06	36.10	36.28	36.28	qfq	27,322,472	995,920,270	-2.58%
2026-07-06	36.90	37.47	36.65	37.24	37.24	qfq	45,989,628	1,706,721,621	2.36%
2026-07-03	36.38	36.76	35.90	36.38	36.38	qfq	32,583,518	1,182,415,317	0.41%
2026-07-02	37.40	37.40	35.99	36.23	36.23	qfq	50,720,171	1,857,812,098	-3.41%
2026-07-01	36.18	38.05	35.96	37.51	37.51	qfq	63,911,587	2,386,275,617	3.76%
2026-06-30	35.82	36.50	35.50	36.15	36.15	qfq	30,305,700	1,092,661,638	-0.14%
2026-06-29	35.90	37.08	35.61	36.20	36.20	qfq	42,971,631	1,559,714,726	1.80%
2026-06-26	35.92	37.08	35.39	35.56	35.56	qfq	48,847,864	1,770,279,519	-1.63%
2026-06-25	34.90	36.88	34.59	36.15	36.15	qfq	59,186,397	2,131,147,992	3.32%
2026-06-24	35.01	35.85	34.49	34.99	34.99	qfq	33,354,410	1,164,483,586	-1.21%
2026-06-23	35.43	36.10	35.16	35.42	35.42	qfq	52,072,345	1,858,885,963	-0.06%
2026-06-22	33.18	35.48	33.11	35.44	35.44	qfq	52,649,474	1,832,692,115	6.11%
2026-06-18	33.95	34.35	33.39	33.40	33.40	qfq	16,155,803	545,398,602	-2.31%
2026-06-17	34.25	34.40	33.96	34.19	34.19	qfq	14,624,266	499,538,853	-0.26%
2026-06-16	33.66	34.34	33.45	34.28	34.28	qfq	22,449,085	762,237,827	1.78%
2026-06-15	33.05	34.35	33.00	33.68	33.68	qfq	30,617,257	1,033,728,979	2.62%
2026-06-12	31.76	32.98	31.35	32.82	32.82	qfq	23,964,555	775,974,848	3.44%
2026-06-11	32.38	32.70	31.59	31.73	31.73	qfq	15,075,538	481,162,791	-2.31%
2026-06-10	32.07	32.60	31.81	32.48	32.48	qfq	13,664,586	440,728,294	0.56%
2026-06-09	32.80	32.80	32.05	32.30	32.30	qfq	13,764,634	445,569,735	-1.25%
2026-06-08	31.88	32.89	31.66	32.71	32.71	qfq	29,748,850	964,656,128	1.27%
2026-06-05	33.04	33.28	32.28	32.30	32.30	qfq	17,541,562	573,838,949	-2.21%
2026-06-04	33.71	34.10	32.71	33.03	33.03	qfq	22,552,636	749,700,601	-2.71%
2026-06-03	34.11	34.29	33.71	33.95	33.95	qfq	16,727,794	568,432,028	-1.02%
2026-06-02	33.79	34.50	33.56	34.30	34.30	qfq	29,187,084	993,824,135	1.33%
2026-06-01	33.82	34.14	33.54	33.85	33.85	qfq	19,602,424	662,863,050	0.18%
2026-05-29	33.46	34.29	33.46	33.79	33.79	qfq	28,348,028	962,556,490	1.11%
2026-05-28	34.01	34.03	33.32	33.42	33.42	qfq	19,574,799	657,882,395	-1.94%
2026-05-27	34.25	34.66	33.86	34.08	34.08	qfq	18,680,382	637,933,217	-0.93%
2026-05-26	34.17	34.77	33.92	34.40	34.40	qfq	26,707,577	918,576,218	1.18%
2026-05-25	33.95	34.14	33.66	34.00	34.00	qfq	12,500,671	423,808,154	0.95%
2026-05-22	34.20	34.35	33.65	33.68	33.68	qfq	19,548,709	661,228,328	-1.35%
2026-05-21	34.49	34.95	34.08	34.14	34.14	qfq	27,579,674	954,456,744	-0.64%
2026-05-20	34.17	34.70	34.10	34.36	34.36	qfq	17,602,057	604,705,103	-0.06%
2026-05-19	33.90	34.38	33.75	34.38	34.38	qfq	24,448,591	834,062,400	2.44%
2026-05-18	33.62	33.88	33.37	33.56	33.56	qfq	14,276,217	479,559,632	-0.24%
2026-05-15	34.29	34.37	33.40	33.64	33.64	qfq	17,956,662	607,244,738	-1.90%
2026-05-14	34.78	34.86	34.22	34.29	34.29	qfq	15,246,262	526,694,490	-1.41%
2026-05-13	34.60	34.79	34.46	34.78	34.78	qfq	15,583,263	539,262,698	0.14%
2026-05-12	34.70	34.93	34.46	34.73	34.73	qfq	20,497,038	712,052,848	0.00%
2026-05-11	34.21	34.83	34.11	34.73	34.73	qfq	23,463,646	810,761,467	1.22%
2026-05-08	34.38	34.51	34.24	34.31	34.31	qfq	12,544,735	430,713,810	-0.32%
2026-05-07	34.80	34.83	34.24	34.42	34.42	qfq	18,237,208	627,103,389	-0.69%
2026-05-06	34.37	34.83	34.30	34.66	34.66	qfq	24,489,565	847,635,052	1.26%
2026-04-30	34.39	34.73	34.17	34.23	34.23	qfq	22,148,249	761,528,216	-0.58%
2026-04-29	34.21	34.60	34.16	34.43	34.43	qfq	16,530,673	568,053,555	0.29%
2026-04-28	33.99	34.57	33.93	34.33	34.33	qfq	21,986,802	755,507,141	0.88%
2026-04-27	33.79	34.28	33.75	34.03	34.03	qfq	14,626,511	498,027,939	0.86%
2026-04-24	33.98	34.09	33.63	33.74	33.74	qfq	13,074,233	441,995,980	-1.26%
2026-04-23	34.10	34.40	33.92	34.17	34.17	qfq	17,985,122	613,794,748	0.21%
2026-04-22	33.89	34.34	33.75	34.10	34.10	qfq	17,526,091	597,871,838	0.50%
2026-04-21	33.81	34.15	33.77	33.93	33.93	qfq	12,486,285	423,981,288	0.24%
2026-04-20	33.99	34.06	33.76	33.85	33.85	qfq	11,060,455	374,754,937	-0.06%
2026-04-17	33.86	34.11	33.68	33.87	33.87	qfq	12,617,704	427,444,332	-0.15%
2026-04-16	34.15	34.15	33.78	33.92	33.92	qfq	19,191,190	651,411,400	1.41%
2026-04-15	33.67	33.70	33.40	33.45	33.45	qfq	9,425,735	316,116,325	-0.42%
2026-04-14	33.58	33.60	33.22	33.59	33.59	qfq	13,259,171	443,164,152	0.54%
2026-04-13	32.88	33.54	32.81	33.41	33.41	qfq	14,673,336	488,548,955	0.78%
2026-04-10	32.70	33.78	32.70	33.15	33.15	qfq	28,095,613	937,530,490	2.13%
2026-04-09	32.83	32.83	32.39	32.46	32.46	qfq	10,016,507	325,660,169	-1.37%
2026-04-08	32.40	32.94	32.30	32.91	32.91	qfq	17,234,830	562,790,851	2.84%
2026-04-07	32.16	32.19	31.92	32.00	32.00	qfq	8,816,725	282,647,082	-0.50%
2026-04-03	32.40	32.53	32.00	32.16	32.16	qfq	8,383,165	270,675,991	-0.71%
2026-04-02	32.55	32.57	32.22	32.39	32.39	qfq	8,375,433	271,056,817	-0.89%
2026-04-01	32.80	32.87	32.44	32.68	32.68	qfq	11,504,732	375,771,259	0.90%
2026-03-31	32.81	33.05	32.39	32.39	32.39	qfq	11,974,363	391,930,925	-0.61%
2026-03-30	32.44	32.72	32.30	32.59	32.59	qfq	9,525,128	309,604,757	-0.40%
2026-03-27	32.05	32.74	32.01	32.72	32.72	qfq	11,876,993	385,733,515	1.46%
2026-03-26	32.77	32.78	32.17	32.25	32.25	qfq	9,463,798	306,869,947	-1.65%
2026-03-25	32.53	32.94	32.50	32.79	32.79	qfq	12,802,480	418,895,878	0.80%
2026-03-24	32.73	32.75	32.01	32.53	32.53	qfq	14,303,180	464,429,272	0.43%
2026-03-23	33.51	33.54	32.19	32.39	32.39	qfq	25,308,329	828,344,304	-4.11%
2026-03-20	34.05	34.11	33.73	33.78	33.78	qfq	15,806,874	535,622,566	-0.73%
2026-03-19	33.96	34.20	33.90	34.03	34.03	qfq	16,200,179	551,596,851	-0.38%
2026-03-18	34.11	34.19	33.85	34.16	34.16	qfq	18,842,862	640,315,769	0.15%
2026-03-17	33.94	34.49	33.94	34.11	34.11	qfq	26,141,679	896,231,876	0.53%
2026-03-16	34.13	34.14	33.88	33.93	33.93	qfq	21,855,544	741,925,993	-0.70%
2026-03-13	34.11	34.46	34.08	34.17	34.17	qfq	17,667,966	605,249,075	0.03%
2026-03-12	34.21	34.32	34.09	34.16	34.16	qfq	12,392,649	423,922,529	-0.32%
2026-03-11	34.28	34.32	34.15	34.27	34.27	qfq	11,420,017	390,955,095	0.00%
2026-03-10	34.20	34.30	34.11	34.27	34.27	qfq	11,393,485	389,826,515	0.50%
2026-03-09	34.09	34.20	33.95	34.10	34.10	qfq	17,713,362	603,535,471	-0.87%
2026-03-06	34.14	34.49	34.11	34.40	34.40	qfq	12,765,488	438,337,859	0.47%
2026-03-05	34.26	34.40	34.13	34.24	34.24	qfq	13,979,670	479,149,714	0.47%
2026-03-04	34.50	34.53	34.00	34.08	34.08	qfq	35,492,754	1,213,499,672	-1.53%
2026-03-03	34.64	35.20	34.57	34.61	34.61	qfq	39,207,045	1,367,959,411	-0.09%
2026-03-02	34.50	34.82	34.38	34.64	34.64	qfq	19,945,629	689,452,022	-0.03%
2026-02-27	34.68	34.77	34.55	34.65	34.65	qfq	14,444,550	500,352,760	-0.06%
2026-02-26	35.05	35.05	34.61	34.67	34.67	qfq	18,362,768	637,787,414	-0.83%
2026-02-25	34.69	35.09	34.69	34.96	34.96	qfq	23,419,806	818,620,819	0.89%
2026-02-24	34.81	34.86	34.59	34.65	34.65	qfq	15,256,389	528,997,063	-0.12%
2026-02-13	34.84	35.16	34.68	34.69	34.69	qfq	18,590,562	648,975,658	-0.34%
2026-02-12	35.13	35.15	34.80	34.81	34.81	qfq	16,945,696	591,290,517	-1.05%
2026-02-11	35.06	35.24	34.76	35.18	35.18	qfq	16,671,138	584,721,394	0.37%
2026-02-10	34.96	35.30	34.92	35.05	35.05	qfq	19,409,572	681,683,214	0.34%
2026-02-09	34.77	34.97	34.70	34.93	34.93	qfq	20,797,459	725,256,765	0.90%
2026-02-06	34.53	34.77	34.50	34.62	34.62	qfq	17,827,403	617,842,887	-0.17%
2026-02-05	34.65	34.84	34.55	34.68	34.68	qfq	19,291,530	669,405,064	-0.06%
2026-02-04	34.41	34.79	34.35	34.70	34.70	qfq	18,965,168	654,931,999	1.02%
2026-02-03	34.48	34.77	34.12	34.35	34.35	qfq	32,408,904	1,116,224,049	0.44%
2026-02-02	34.60	35.01	34.20	34.20	34.20	qfq	27,450,416	951,810,533	-0.96%
2026-01-30	34.85	34.93	34.48	34.53	34.53	qfq	21,902,680	759,242,473	-1.40%
2026-01-29	34.77	35.04	34.28	35.02	35.02	qfq	39,934,661	1,383,036,523	0.63%
2026-01-28	34.84	34.94	34.77	34.80	34.80	qfq	19,724,001	687,216,679	-0.06%
2026-01-27	35.16	35.16	34.80	34.82	34.82	qfq	23,956,685	836,444,618	-0.94%
2026-01-26	35.07	35.44	35.00	35.15	35.15	qfq	30,330,066	1,067,511,719	0.17%
2026-01-23	35.08	35.14	34.96	35.09	35.09	qfq	22,535,453	789,695,853	0.03%
2026-01-22	35.24	35.35	35.02	35.08	35.08	qfq	19,875,650	698,576,121	-0.76%
2026-01-21	35.14	35.36	35.01	35.35	35.35	qfq	21,761,058	764,958,692	0.43%
2026-01-20	35.00	35.20	34.90	35.20	35.20	qfq	22,582,262	791,899,099	0.49%
2026-01-19	34.86	35.05	34.85	35.03	35.03	qfq	17,789,167	621,745,385	0.37%
2026-01-16	35.36	35.37	34.86	34.90	34.90	qfq	28,970,607	1,014,031,399	-0.68%
2026-01-15	35.47	35.66	35.07	35.14	35.14	qfq	29,582,944	1,043,991,760	-1.29%
2026-01-14	35.80	36.37	35.47	35.60	35.60	qfq	39,716,634	1,428,836,701	-0.39%
2026-01-13	36.21	36.54	35.70	35.74	35.74	qfq	34,093,434	1,231,037,111	-1.38%
2026-01-12	35.77	36.27	35.67	36.24	36.24	qfq	34,197,701	1,231,880,160	1.31%
2026-01-09	35.50	35.90	35.49	35.77	35.77	qfq	25,714,267	917,751,201	0.48%
2026-01-08	35.82	35.85	35.46	35.60	35.60	qfq	27,150,332	967,971,543	-1.11%
2026-01-07	36.39	36.39	35.83	36.00	36.00	qfq	35,059,222	1,264,707,585	-1.13%
2026-01-06	35.52	36.47	35.41	36.41	36.41	qfq	55,346,517	1,995,663,024	2.48%
2026-01-05	35.08	35.53	34.99	35.53	35.53	qfq	29,748,268	1,050,077,347	1.51%
2025-12-31	35.16	35.40	34.95	35.00	35.00	qfq	23,473,580	824,777,431	-0.54%
2025-12-30	35.20	35.36	35.07	35.19	35.19	qfq	17,408,708	612,511,544	-0.28%
2025-12-29	35.65	35.65	35.22	35.29	35.29	qfq	19,004,535	672,758,510	-1.12%
2025-12-26	35.66	36.00	35.57	35.69	35.60	qfq	26,649,349	952,843,484	0.08%
2025-12-25	35.63	35.74	35.57	35.66	35.57	qfq	18,975,299	676,459,254	0.14%
2025-12-24	35.48	35.75	35.37	35.61	35.52	qfq	21,334,815	758,525,572	0.23%
2025-12-23	36.00	36.01	35.49	35.53	35.44	qfq	27,593,078	986,126,634	-1.50%
2025-12-22	35.75	36.48	35.60	36.07	35.98	qfq	42,002,399	1,515,366,970	0.42%
2025-12-19	35.68	35.98	35.38	35.92	35.83	qfq	58,901,121	2,103,414,942	-0.72%
2025-12-18	38.38	38.38	36.16	36.18	36.09	qfq	108,743,518	4,027,320,048	3.70%
2025-11-19	35.04	35.18	34.71	34.89	34.80	qfq	15,178,644	530,194,997	-0.40%
2025-11-18	35.06	35.33	34.94	35.03	34.94	qfq	13,987,814	491,119,298	-0.20%
2025-11-17	35.21	35.38	35.05	35.10	35.01	qfq	15,917,784	560,174,106	-0.88%
2025-11-14	35.69	35.77	35.40	35.41	35.32	qfq	16,353,260	582,262,266	-1.39%
2025-11-13	35.54	35.93	35.53	35.91	35.82	qfq	15,805,819	565,149,230	1.13%
2025-11-12	35.68	35.83	35.37	35.51	35.42	qfq	16,623,505	591,718,129	-0.75%
2025-11-11	36.26	36.29	35.75	35.78	35.69	qfq	20,989,516	755,022,380	-1.62%
2025-11-10	35.78	36.43	35.58	36.37	36.28	qfq	27,482,245	989,666,548	0.41%
2025-11-07	36.10	36.73	35.93	36.22	36.13	qfq	20,955,026	758,482,368	-0.69%
2025-11-06	36.33	36.63	36.27	36.47	36.38	qfq	21,764,410	793,965,237	0.61%
2025-11-05	36.12	36.42	36.08	36.25	36.16	qfq	17,977,079	652,305,170	-0.28%
2025-11-04	36.50	36.60	36.23	36.35	36.26	qfq	23,569,015	857,797,428	-0.85%
2025-11-03	36.80	36.88	36.36	36.66	36.57	qfq	24,763,171	905,013,658	-0.52%
2025-10-31	37.52	37.67	36.85	36.85	36.76	qfq	36,019,550	1,338,046,629	-1.68%
2025-10-30	38.40	38.60	37.43	37.48	37.39	qfq	54,208,188	2,056,466,480	-3.97%
2025-10-29	38.04	39.04	38.00	39.03	38.93	qfq	37,494,394	1,452,116,262	2.60%
2025-10-28	38.58	38.84	37.98	38.04	37.94	qfq	25,023,891	959,512,668	-1.43%
2025-10-27	38.84	39.00	38.44	38.59	38.49	qfq	41,529,432	1,605,924,787	0.29%
2025-10-24	37.97	38.50	37.73	38.48	38.38	qfq	33,023,179	1,259,604,133	1.61%
2025-10-23	37.39	37.88	37.01	37.87	37.77	qfq	15,229,556	569,891,714	1.20%
2025-10-22	37.58	37.67	37.29	37.42	37.33	qfq	14,366,835	538,107,441	-0.93%
2025-10-21	37.42	38.28	37.38	37.77	37.67	qfq	24,299,579	920,498,040	0.94%
2025-10-20	37.75	37.88	37.22	37.42	37.33	qfq	18,332,503	686,799,948	0.13%
2025-10-17	38.06	38.45	37.30	37.37	37.28	qfq	25,897,510	979,011,898	-2.35%
2025-10-16	38.02	38.75	37.88	38.27	38.17	qfq	30,536,418	1,171,796,240	0.71%
2025-10-15	37.90	38.30	37.33	38.00	37.90	qfq	25,730,157	972,727,704	0.80%
2025-10-14	38.04	38.55	37.60	37.70	37.60	qfq	28,523,921	1,084,821,875	-0.13%
2025-10-13	36.97	37.92	36.97	37.75	37.65	qfq	28,461,321	1,065,390,966	0.03%
2025-10-10	37.29	38.24	37.23	37.74	37.64	qfq	31,578,847	1,195,000,290	0.64%
2025-10-09	36.91	37.50	36.50	37.50	37.41	qfq	28,502,696	1,058,441,195	1.65%
2025-09-30	36.97	37.18	36.57	36.89	36.80	qfq	25,657,771	946,044,016	-0.57%
2025-09-29	35.73	37.73	35.64	37.10	37.01	qfq	49,011,655	1,807,769,973	3.83%
2025-09-26	35.67	36.11	35.67	35.73	35.64	qfq	13,357,550	479,253,285	-0.36%
2025-09-25	35.73	36.09	35.67	35.86	35.77	qfq	17,447,983	625,885,683	0.06%
2025-09-24	35.39	35.95	35.39	35.84	35.75	qfq	19,311,438	688,354,861	0.70%
2025-09-23	36.00	36.00	35.23	35.59	35.50	qfq	21,081,092	749,109,989	-1.58%
2025-09-22	35.80	36.16	35.75	36.16	36.07	qfq	17,059,731	613,347,753	0.81%
2025-09-19	36.18	36.40	35.74	35.87	35.78	qfq	20,444,810	735,959,116	-1.05%
2025-09-18	37.22	37.23	35.96	36.25	36.16	qfq	33,138,229	1,215,947,719	-2.68%
2025-09-17	36.87	37.45	36.78	37.25	37.16	qfq	26,414,308	981,930,127	1.00%
2025-09-16	36.88	37.12	36.50	36.88	36.79	qfq	21,164,133	779,033,590	0.05%
2025-09-15	36.93	37.18	36.84	36.86	36.77	qfq	17,612,661	651,656,656	-0.08%
2025-09-12	37.21	37.35	36.82	36.89	36.80	qfq	21,739,622	806,215,511	-1.15%
2025-09-11	36.50	37.35	36.37	37.32	37.23	qfq	32,645,564	1,206,362,489	1.97%
2025-09-10	36.90	37.05	36.52	36.60	36.51	qfq	19,694,440	723,193,456	-0.81%
2025-09-09	36.94	37.23	36.81	36.90	36.81	qfq	20,974,694	775,472,280	-0.27%
2025-09-08	37.05	37.23	36.80	37.00	36.91	qfq	23,010,263	850,744,657	-0.78%
2025-09-05	37.18	37.31	36.75	37.29	37.20	qfq	24,269,992	899,190,006	0.67%
2025-09-04	37.35	37.59	36.50	37.04	36.95	qfq	32,260,750	1,196,033,088	-1.02%
2025-09-03	38.53	38.76	37.00	37.42	37.33	qfq	36,283,735	1,371,133,032	-2.83%
2025-09-02	38.88	39.24	38.23	38.51	38.41	qfq	38,608,323	1,490,292,711	-1.10%
2025-09-01	39.28	39.78	38.67	38.94	38.84	qfq	47,535,400	1,860,642,450	1.01%
2025-08-29	38.58	39.09	38.31	38.55	38.45	qfq	34,170,959	1,320,170,667	0.18%
2025-08-28	37.58	38.50	37.51	38.48	38.38	qfq	30,518,281	1,158,662,348	1.80%
2025-08-27	38.74	38.97	37.80	37.80	37.70	qfq	37,454,956	1,442,876,778	-2.22%
2025-08-26	39.10	39.26	38.59	38.66	38.56	qfq	32,581,656	1,267,866,722	-1.60%
2025-08-25	39.03	39.81	38.71	39.29	39.19	qfq	53,887,016	2,111,273,017	1.11%
2025-08-22	37.85	39.10	37.73	38.86	38.76	qfq	43,171,984	1,663,422,471	2.37%
2025-08-21	38.40	38.65	37.75	37.96	37.77	qfq	24,203,747	925,613,375	-0.63%
2025-08-20	37.79	38.24	37.42	38.20	38.01	qfq	25,457,460	963,567,170	0.90%
2025-08-19	38.35	38.77	37.75	37.86	37.67	qfq	29,405,227	1,122,693,991	-1.82%
2025-08-18	38.30	39.06	37.80	38.56	38.37	qfq	52,365,128	2,014,639,752	1.42%
2025-08-15	36.43	38.35	36.43	38.02	37.83	qfq	62,115,580	2,339,289,418	3.15%
2025-08-14	36.93	37.50	36.73	36.86	36.68	qfq	37,770,948	1,402,687,649	-0.03%
2025-08-13	36.59	37.30	36.40	36.87	36.69	qfq	37,577,569	1,385,689,338	1.10%
2025-08-12	36.43	36.55	36.26	36.47	36.29	qfq	15,325,633	558,435,277	0.19%
2025-08-11	36.00	36.60	36.00	36.40	36.22	qfq	18,606,200	677,116,733	1.11%
2025-08-08	36.41	36.42	35.99	36.00	35.82	qfq	12,456,112	449,953,562	-1.18%
2025-08-07	36.66	36.89	36.30	36.43	36.25	qfq	19,234,943	703,653,922	-0.27%
2025-08-06	36.35	36.72	36.27	36.53	36.35	qfq	16,986,027	620,459,814	0.36%
2025-08-05	36.10	36.52	35.94	36.40	36.22	qfq	23,608,700	856,586,905	1.34%
2025-08-04	35.67	35.98	35.62	35.92	35.74	qfq	16,538,626	592,341,124	0.08%
2025-08-01	36.09	36.37	35.66	35.89	35.71	qfq	19,458,985	700,253,874	-0.88%
2025-07-31	36.94	37.21	35.97	36.21	36.03	qfq	29,820,881	1,089,516,825	-2.35%
2025-07-30	37.45	37.70	36.71	37.08	36.90	qfq	23,317,867	869,427,800	-1.01%
2025-07-29	37.09	37.47	36.80	37.46	37.28	qfq	26,293,078	977,593,061	0.56%
2025-07-28	37.19	37.72	37.05	37.25	37.07	qfq	26,746,498	998,988,185	0.16%
2025-07-25	37.48	37.55	37.10	37.19	37.01	qfq	25,990,218	970,085,011	-0.77%
2025-07-24	36.60	37.67	36.57	37.48	37.30	qfq	43,601,549	1,626,911,215	1.88%
2025-07-23	36.89	37.36	36.60	36.79	36.61	qfq	41,517,711	1,534,681,344	0.00%
2025-07-22	36.60	36.90	36.32	36.79	36.61	qfq	25,091,908	918,993,783	0.49%
2025-07-21	36.25	36.77	36.15	36.61	36.43	qfq	22,635,475	826,668,776	1.08%
2025-07-18	36.20	36.46	36.08	36.22	36.04	qfq	16,629,355	602,915,496	0.22%
2025-07-17	35.80	36.35	35.66	36.14	35.96	qfq	17,675,579	635,304,351	1.29%
2025-07-16	35.70	36.02	35.50	35.68	35.51	qfq	13,728,700	490,679,749	-0.20%
2025-07-15	36.09	36.22	35.50	35.75	35.58	qfq	22,920,530	820,076,039	-0.58%
2025-07-14	36.45	36.53	35.90	35.96	35.78	qfq	22,168,400	800,941,164	-1.21%
2025-07-11	35.85	37.07	35.74	36.40	36.22	qfq	52,755,417	1,925,265,190	1.62%
2025-07-10	35.55	35.97	35.45	35.82	35.64	qfq	20,522,700	733,199,539	0.84%
2025-07-09	35.88	36.06	35.50	35.52	35.35	qfq	17,224,998	616,745,795	-0.78%
2025-07-08	35.53	36.04	35.47	35.80	35.63	qfq	17,575,500	628,808,047	0.87%
2025-07-07	35.33	35.69	35.30	35.49	35.32	qfq	9,922,700	352,468,695	0.00%
2025-07-04	35.51	36.12	35.29	35.49	35.32	qfq	21,420,751	764,201,595	0.06%
2025-07-03	35.30	35.60	35.18	35.47	35.30	qfq	13,615,901	482,324,013	0.65%
2025-07-02	35.20	35.68	35.13	35.24	35.07	qfq	15,853,394	560,554,782	0.11%
2025-07-01	35.37	35.40	35.02	35.20	35.03	qfq	11,283,000	397,064,474	-0.45%
2025-06-30	35.40	35.44	35.01	35.36	35.19	qfq	16,499,501	582,271,588	-0.39%
2025-06-27	35.59	36.22	35.25	35.50	35.33	qfq	31,230,727	1,114,396,475	0.08%
2025-06-26	36.00	36.00	35.38	35.47	35.30	qfq	29,009,171	1,033,335,838	-1.53%
2025-06-25	35.15	36.26	35.05	36.02	35.84	qfq	47,201,528	1,683,323,426	2.62%
2025-06-24	34.33	35.47	34.33	35.10	34.93	qfq	30,346,239	1,063,620,141	2.48%
2025-06-23	33.28	34.35	33.18	34.25	34.08	qfq	14,285,501	484,924,066	2.30%
2025-06-20	33.78	34.05	33.48	33.48	33.32	qfq	12,564,436	422,958,767	-0.92%
2025-06-19	34.40	34.48	33.68	33.79	33.62	qfq	13,983,718	474,534,361	-2.00%
2025-06-18	34.69	34.78	34.13	34.48	34.31	qfq	12,930,600	445,224,604	-1.06%
2025-06-17	34.60	34.88	34.40	34.85	34.68	qfq	16,040,488	556,917,357	0.87%
2025-06-16	33.76	34.58	33.66	34.55	34.38	qfq	15,616,653	535,313,370	2.01%
2025-06-13	34.20	34.34	33.75	33.87	33.70	qfq	13,190,120	447,986,341	-1.25%
2025-06-12	34.26	34.68	34.24	34.30	34.13	qfq	12,214,640	420,250,519	-0.41%
2025-06-11	33.99	34.93	33.92	34.44	34.27	qfq	21,634,830	747,514,640	1.68%
2025-06-10	34.43	34.48	33.75	33.87	33.70	qfq	15,451,230	527,096,977	-1.63%
2025-06-09	34.58	34.85	34.23	34.43	34.26	qfq	20,589,915	711,312,674	1.38%
2025-06-06	34.32	34.43	33.86	33.96	33.79	qfq	10,159,819	345,936,622	-0.88%
2025-06-05	33.94	34.44	33.79	34.26	34.09	qfq	16,894,628	576,076,949	1.12%
2025-06-04	33.34	34.09	33.24	33.88	33.71	qfq	15,588,675	526,629,730	1.59%
2025-06-03	32.78	33.47	32.78	33.35	33.19	qfq	10,000,544	332,449,928	0.79%
2025-05-30	33.01	33.20	32.81	33.09	32.93	qfq	9,651,976	318,600,659	-0.30%
2025-05-29	32.74	33.19	32.71	33.19	33.03	qfq	10,502,375	347,021,966	1.34%
2025-05-28	32.95	32.98	32.66	32.75	32.59	qfq	7,306,554	239,386,178	-0.61%
2025-05-27	32.96	33.10	32.75	32.95	32.79	qfq	6,614,926	217,923,711	-0.21%
2025-05-26	32.97	33.05	32.79	33.02	32.86	qfq	7,312,746	240,825,457	0.18%
2025-05-23	33.20	33.47	32.91	32.96	32.80	qfq	11,476,930	381,035,997	-0.96%
2025-05-22	33.68	33.74	33.25	33.28	33.12	qfq	12,637,500	422,858,157	-1.54%
2025-05-21	33.78	33.95	33.78	33.80	33.63	qfq	7,588,900	256,932,846	-0.27%
2025-05-20	33.76	34.04	33.67	33.89	33.72	qfq	9,167,600	310,360,028	0.30%
2025-05-19	33.78	33.96	33.65	33.79	33.62	qfq	8,437,400	285,180,543	0.09%
2025-05-16	34.09	34.14	33.69	33.76	33.60	qfq	11,447,212	387,416,121	-1.14%
2025-05-15	34.60	34.77	34.10	34.15	33.98	qfq	16,658,193	572,475,579	-1.95%
2025-05-14	33.88	35.37	33.65	34.83	34.66	qfq	34,981,261	1,209,289,374	2.83%
2025-05-13	34.38	34.39	33.83	33.87	33.70	qfq	13,541,485	460,825,213	-0.62%
2025-05-12	33.55	34.17	33.38	34.08	33.91	qfq	20,262,288	685,692,237	2.28%
2025-05-09	33.96	33.96	33.31	33.32	33.16	qfq	12,161,300	407,287,089	-1.71%
2025-05-08	33.48	34.04	33.43	33.90	33.73	qfq	15,435,600	522,071,160	0.68%
2025-05-07	34.30	34.48	33.43	33.67	33.51	qfq	26,838,478	910,101,027	0.93%
2025-05-06	32.98	33.36	32.95	33.36	33.20	qfq	13,559,250	450,075,497	1.55%
2025-04-30	32.90	33.24	32.85	32.85	32.69	qfq	10,065,100	332,103,719	-0.15%
2025-04-29	32.98	33.02	32.77	32.90	32.74	qfq	8,781,800	288,821,793	0.12%
2025-04-28	33.30	33.30	32.84	32.86	32.70	qfq	10,445,995	344,468,357	-1.47%
2025-04-25	33.11	33.67	33.11	33.35	33.19	qfq	11,585,112	386,606,005	0.76%
2025-04-24	33.43	33.53	33.06	33.10	32.94	qfq	10,055,452	334,398,650	-1.11%
2025-04-23	33.71	33.75	33.41	33.47	33.31	qfq	9,593,745	321,670,951	-0.18%
2025-04-22	33.65	33.75	33.51	33.53	33.37	qfq	9,516,639	319,810,562	-0.33%
2025-04-21	33.25	33.69	33.25	33.64	33.48	qfq	9,840,172	330,268,894	0.42%
2025-04-18	33.36	33.68	33.27	33.50	33.34	qfq	11,917,935	399,085,122	0.27%
2025-04-17	33.26	33.64	33.12	33.41	33.25	qfq	10,328,682	344,990,897	-0.36%
2025-04-16	33.45	33.55	32.97	33.53	33.37	qfq	14,870,749	494,001,222	-0.06%
2025-04-15	33.65	34.13	33.40	33.55	33.39	qfq	16,086,528	541,533,198	0.18%
2025-04-14	33.78	33.83	33.42	33.49	33.33	qfq	16,209,760	544,269,718	-0.71%
2025-04-11	33.50	34.27	33.25	33.73	33.57	qfq	22,867,085	768,321,488	1.20%
2025-04-10	33.31	33.60	32.70	33.33	33.17	qfq	27,651,129	920,221,126	1.99%
2025-04-09	31.70	32.77	31.46	32.68	32.52	qfq	27,501,928	886,670,221	2.03%
2025-04-08	32.00	32.11	31.31	32.03	31.87	qfq	24,776,448	788,356,039	1.33%
2025-04-07	32.96	33.44	31.11	31.61	31.46	qfq	38,412,366	1,225,787,371	-8.56%
2025-04-03	34.54	34.91	34.40	34.57	34.40	qfq	11,528,830	399,350,461	-0.58%
2025-04-02	34.57	35.04	34.56	34.77	34.60	qfq	10,629,978	370,342,638	0.20%
2025-04-01	34.55	34.96	34.38	34.70	34.53	qfq	13,983,843	485,364,216	0.49%
2025-03-31	34.85	35.40	34.46	34.53	34.36	qfq	18,378,217	640,080,783	-0.89%
2025-03-28	34.71	35.08	34.70	34.84	34.67	qfq	12,693,005	442,557,354	0.20%
2025-03-27	34.50	35.15	34.36	34.77	34.60	qfq	17,368,526	604,996,225	0.67%
2025-03-26	34.49	34.95	34.47	34.54	34.37	qfq	11,692,120	405,075,230	0.14%
2025-03-25	35.04	35.09	34.42	34.49	34.32	qfq	14,361,343	497,620,697	-1.49%
2025-03-24	34.96	35.17	34.49	35.01	34.84	qfq	17,434,700	607,857,070	0.14%
2025-03-21	35.66	35.98	34.95	34.96	34.79	qfq	26,026,758	921,635,307	-2.26%
2025-03-20	35.90	36.15	35.70	35.77	35.60	qfq	16,618,070	596,876,492	-0.45%
2025-03-19	36.18	36.49	35.88	35.93	35.75	qfq	21,232,669	768,557,655	-0.77%
2025-03-18	36.70	36.80	36.08	36.21	36.03	qfq	22,509,700	816,232,025	-0.60%
2025-03-17	36.84	36.87	36.29	36.43	36.25	qfq	34,940,833	1,274,747,439	-1.96%
2025-03-14	36.20	38.48	36.05	37.16	36.98	qfq	78,170,020	2,914,832,089	2.99%
2025-03-13	36.12	37.22	35.88	36.08	35.90	qfq	43,048,723	1,571,812,744	-0.93%
2025-03-12	35.44	38.12	35.23	36.42	36.24	qfq	66,455,026	2,428,135,858	2.97%
2025-03-11	34.98	35.44	34.92	35.37	35.20	qfq	18,590,864	654,207,666	-0.25%
2025-03-10	35.07	35.89	34.91	35.46	35.29	qfq	25,985,598	920,422,258	0.62%
2025-03-07	35.50	35.65	35.07	35.24	35.07	qfq	26,102,702	921,266,870	-1.59%
2025-03-06	35.21	36.20	35.11	35.81	35.64	qfq	45,127,646	1,610,296,601	1.59%
2025-03-05	34.34	36.24	34.00	35.25	35.08	qfq	51,828,967	1,824,156,736	2.62%
2025-03-04	34.32	34.80	34.22	34.35	34.18	qfq	27,248,943	937,957,451	-0.64%
2025-03-03	35.01	35.63	34.45	34.57	34.40	qfq	40,347,198	1,407,778,653	-1.98%
2025-02-28	37.18	37.68	34.98	35.27	35.10	qfq	76,445,618	2,775,241,671	-9.26%
2025-02-27	35.30	40.00	35.00	38.87	38.68	qfq	149,659,536	5,581,344,512	6.70%
2025-02-26	33.17	36.43	33.00	36.43	36.25	qfq	64,442,332	2,266,928,695	9.99%
2025-02-25	33.38	33.48	33.00	33.12	32.96	qfq	15,034,000	499,755,055	-1.66%
2025-02-24	34.20	34.20	33.53	33.68	33.52	qfq	18,461,043	624,537,799	-1.46%
2025-02-21	33.78	34.23	33.30	34.18	34.01	qfq	30,656,981	1,038,306,062	0.62%
2025-02-20	33.48	34.33	33.33	33.97	33.80	qfq	25,959,067	881,833,707	0.83%
2025-02-19	32.28	33.97	32.28	33.69	33.53	qfq	25,647,352	855,514,404	3.44%
2025-02-18	33.18	33.51	32.42	32.57	32.41	qfq	18,086,389	597,086,865	-2.66%
2025-02-17	34.30	34.30	33.23	33.46	33.30	qfq	31,782,355	1,074,928,453	1.09%
2025-02-14	32.86	33.24	32.71	33.10	32.94	qfq	16,225,700	535,006,281	0.03%
2025-02-13	32.60	33.71	32.44	33.09	32.93	qfq	32,355,945	1,074,491,102	1.19%
2025-02-12	32.11	32.71	32.01	32.70	32.54	qfq	14,097,517	455,319,180	1.71%
2025-02-11	32.33	32.42	31.92	32.15	31.99	qfq	11,003,937	353,392,800	-0.83%
2025-02-10	32.37	32.56	32.28	32.42	32.26	qfq	12,252,379	397,143,112	0.19%
2025-02-07	31.80	32.85	31.70	32.36	32.20	qfq	20,873,224	674,321,749	1.67%
2025-02-06	31.32	31.85	31.18	31.83	31.67	qfq	13,386,845	422,760,584	1.27%
2025-02-05	31.41	31.66	31.25	31.43	31.28	qfq	8,757,375	275,252,277	0.80%
2025-01-27	31.80	31.91	31.15	31.18	31.03	qfq	11,437,460	360,741,392	-1.98%
2025-01-24	31.51	31.88	31.45	31.81	31.65	qfq	10,443,560	331,437,745	0.66%
2025-01-23	31.99	32.54	31.60	31.60	31.45	qfq	16,293,735	522,494,321	0.32%
2025-01-22	31.67	31.78	31.33	31.50	31.35	qfq	7,212,113	227,154,934	-0.69%
2025-01-21	31.80	31.94	31.54	31.72	31.56	qfq	7,362,369	233,634,693	0.19%
2025-01-20	31.84	31.86	31.54	31.66	31.51	qfq	11,116,543	352,703,613	0.60%
2025-01-17	31.20	31.65	31.17	31.47	31.32	qfq	7,470,869	235,097,555	0.38%
2025-01-16	31.49	31.93	31.17	31.35	31.20	qfq	10,560,437	332,817,829	-0.13%
2025-01-15	31.53	31.70	31.30	31.39	31.24	qfq	11,183,399	352,370,203	-1.29%
2025-01-14	30.70	31.86	30.48	31.80	31.64	qfq	19,178,784	600,810,899	3.75%
2025-01-13	30.35	30.78	30.31	30.65	30.50	qfq	9,435,434	288,662,710	0.03%
2025-01-10	31.04	31.24	30.64	30.64	30.49	qfq	8,407,761	260,277,819	-1.29%
2025-01-09	31.22	31.36	31.04	31.04	30.89	qfq	8,617,486	268,861,544	-0.58%
2025-01-08	31.58	31.58	30.72	31.22	31.07	qfq	12,366,688	384,734,613	-1.05%
2025-01-07	31.40	31.60	31.18	31.55	31.40	qfq	10,019,697	314,748,193	0.45%
2025-01-06	31.30	31.57	30.95	31.41	31.26	qfq	12,627,668	395,082,542	-0.06%
2025-01-03	32.45	32.59	31.35	31.43	31.28	qfq	17,309,745	551,754,965	-3.20%
2025-01-02	33.53	33.59	32.08	32.47	32.31	qfq	21,645,042	709,753,151	-3.62%
2024-12-31	35.27	35.30	33.69	33.69	33.53	qfq	20,417,900	703,440,988	-4.45%
2024-12-30	35.11	35.36	35.02	35.26	35.09	qfq	11,885,138	418,246,970	0.26%
2024-12-27	35.25	35.76	35.11	35.17	35.00	qfq	16,495,900	583,124,991	-0.28%
2024-12-26	35.20	35.42	34.97	35.27	35.01	qfq	11,129,300	391,718,439	-0.08%
2024-12-25	35.35	35.70	35.03	35.30	35.04	qfq	12,656,526	447,335,802	-0.17%
2024-12-24	34.98	35.55	34.89	35.36	35.10	qfq	13,085,735	461,014,169	1.29%
2024-12-23	35.25	35.74	34.82	34.91	34.65	qfq	12,388,015	436,495,353	-1.61%
2024-12-20	35.11	35.66	35.11	35.48	35.22	qfq	12,424,249	440,277,162	1.00%
2024-12-19	35.18	35.30	34.88	35.13	34.87	qfq	13,324,451	467,853,445	-0.79%
2024-12-18	35.68	35.75	35.36	35.41	35.15	qfq	10,867,003	386,005,314	-0.34%
2024-12-17	35.57	35.96	35.45	35.53	35.27	qfq	12,966,764	462,772,625	-0.36%
2024-12-16	36.10	36.30	35.55	35.66	35.40	qfq	15,421,125	552,431,843	-0.97%
2024-12-13	36.61	36.68	36.01	36.01	35.74	qfq	36,799,536	1,337,412,776	-2.46%
2024-12-12	36.76	37.37	36.32	36.92	36.65	qfq	24,628,037	905,576,842	0.63%
2024-12-11	37.10	37.30	36.61	36.69	36.42	qfq	18,204,207	670,878,958	-0.86%
2024-12-10	38.79	38.80	36.98	37.01	36.74	qfq	36,771,181	1,386,776,184	0.03%
2024-12-09	36.90	37.39	36.66	37.00	36.73	qfq	20,411,948	755,520,559	-0.51%
2024-12-06	36.29	37.45	36.20	37.19	36.91	qfq	30,927,925	1,143,065,431	2.68%
2024-12-05	35.80	36.54	35.71	36.22	35.95	qfq	13,815,072	500,375,818	0.67%
2024-12-04	36.32	36.48	35.74	35.98	35.71	qfq	15,792,741	571,358,673	-0.88%
2024-12-03	36.55	36.57	36.00	36.30	36.03	qfq	17,053,518	618,117,508	-0.55%
2024-12-02	35.44	36.65	35.35	36.50	36.23	qfq	29,116,266	1,055,326,146	2.64%
2024-11-29	34.82	36.40	34.67	35.56	35.30	qfq	28,650,897	1,017,760,986	1.75%
2024-11-28	35.12	35.30	34.82	34.95	34.69	qfq	17,587,900	616,000,830	-0.20%
2024-11-27	34.50	35.03	34.14	35.02	34.76	qfq	18,662,265	646,685,963	1.54%
2024-11-26	34.45	35.20	34.40	34.49	34.23	qfq	16,680,404	579,351,092	-0.43%
2024-11-25	34.88	34.92	34.00	34.64	34.38	qfq	22,541,397	777,768,707	-0.12%
2024-11-22	36.20	36.61	34.60	34.68	34.42	qfq	29,898,967	1,063,150,050	-4.75%
2024-11-21	36.09	36.72	35.92	36.41	36.14	qfq	23,753,156	862,057,278	0.77%
2024-11-20	35.91	36.50	35.85	36.13	35.86	qfq	26,325,513	951,946,159	-0.14%
2024-11-19	36.09	36.63	35.47	36.18	35.91	qfq	29,240,019	1,052,938,244	0.36%
2024-11-18	37.18	37.39	35.85	36.05	35.78	qfq	37,348,058	1,360,080,883	-3.43%
2024-11-15	39.01	40.17	37.20	37.33	37.05	qfq	56,218,159	2,156,039,836	-4.50%
2024-11-14	38.88	41.15	38.70	39.09	38.80	qfq	84,300,779	3,373,815,014	-0.94%
2024-11-13	37.33	40.86	37.09	39.46	39.17	qfq	80,634,227	3,145,414,988	5.28%
2024-11-12	38.31	38.82	37.09	37.48	37.20	qfq	41,517,112	1,575,959,164	-2.14%
2024-11-11	37.60	38.42	37.50	38.30	38.02	qfq	36,121,521	1,374,146,959	0.50%
2024-11-08	40.00	40.00	38.01	38.11	37.83	qfq	60,811,165	2,352,408,717	-3.00%
2024-11-07	36.79	39.88	36.68	39.29	39.00	qfq	76,339,452	2,925,440,826	5.68%
2024-11-06	37.02	38.66	36.70	37.18	36.90	qfq	63,545,633	2,388,281,049	0.57%
2024-11-05	35.75	37.25	35.36	36.97	36.70	qfq	54,207,656	1,987,926,468	3.35%
2024-11-04	35.17	35.78	35.02	35.77	35.50	qfq	28,945,306	1,024,814,363	2.52%
2024-11-01	35.28	35.77	34.85	34.89	34.63	qfq	30,424,287	1,071,874,942	-1.50%
2024-10-31	34.97	36.27	34.83	35.42	35.16	qfq	41,113,882	1,464,584,705	0.11%
2024-10-30	35.75	36.01	35.06	35.38	35.12	qfq	25,049,571	889,491,022	-1.17%
2024-10-29	36.60	37.03	35.78	35.80	35.53	qfq	32,402,547	1,179,244,912	-2.16%
2024-10-28	36.25	37.23	36.10	36.59	36.32	qfq	33,460,067	1,226,490,004	0.94%
2024-10-25	36.05	36.67	35.88	36.25	35.98	qfq	26,207,077	949,315,683	0.69%
2024-10-24	35.91	36.25	35.69	36.00	35.73	qfq	23,471,070	843,723,660	-0.77%
2024-10-23	36.80	37.17	36.14	36.28	36.01	qfq	44,793,406	1,638,295,175	-1.20%
2024-10-22	36.40	37.11	36.13	36.72	36.45	qfq	50,532,532	1,847,714,403	2.40%
2024-10-21	35.93	36.30	35.52	35.86	35.59	qfq	51,670,977	1,855,388,633	-0.69%
2024-10-18	34.27	37.45	33.98	36.11	35.84	qfq	75,268,446	2,685,937,358	5.28%
2024-10-17	34.60	35.46	34.27	34.30	34.05	qfq	36,024,426	1,253,811,782	-0.52%
2024-10-16	34.20	35.57	34.07	34.48	34.22	qfq	41,539,137	1,441,308,205	-1.85%
2024-10-15	35.90	36.35	35.13	35.13	34.87	qfq	61,558,280	2,204,304,750	-4.56%
2024-10-14	38.66	38.68	35.99	36.81	36.54	qfq	127,461,758	4,673,345,378	-7.95%
2024-10-11	36.00	39.99	35.54	39.99	39.69	qfq	135,706,002	5,313,338,942	10.01%
2024-10-10	38.52	39.29	35.24	36.35	36.08	qfq	61,084,946	2,229,755,898	-4.89%
2024-10-09	40.00	41.91	38.22	38.22	37.94	qfq	101,339,817	4,034,333,061	-10.01%
2024-10-08	42.47	42.47	40.60	42.47	42.15	qfq	91,607,785	3,868,149,780	10.00%
2024-09-30	38.45	38.61	36.31	38.61	38.32	qfq	79,215,854	3,011,685,414	10.00%
2024-09-27	33.43	35.10	32.99	35.10	34.84	qfq	29,540,128	997,806,863	8.00%
2024-09-26	30.78	32.51	30.69	32.50	32.26	qfq	37,572,847	1,189,110,323	4.94%
2024-09-25	31.49	31.80	30.88	30.97	30.74	qfq	38,585,414	1,210,967,079	1.54%
2024-09-24	29.07	30.55	28.70	30.50	30.27	qfq	34,248,830	1,023,995,220	6.35%
2024-09-23	28.76	28.91	28.50	28.68	28.47	qfq	6,577,050	188,871,908	-0.17%
2024-09-20	28.56	28.76	28.37	28.73	28.52	qfq	9,577,300	273,858,827	0.10%
2024-09-19	28.70	29.07	28.25	28.70	28.49	qfq	11,594,380	333,169,514	0.70%
2024-09-18	28.45	28.67	28.13	28.50	28.29	qfq	5,883,501	167,321,346	-0.21%
2024-09-13	28.30	28.75	28.30	28.56	28.35	qfq	6,603,501	188,772,456	0.46%
2024-09-12	28.60	28.75	28.38	28.43	28.22	qfq	5,867,007	167,505,152	-0.66%
2024-09-11	28.48	28.69	28.31	28.62	28.41	qfq	6,734,668	191,991,519	0.32%
2024-09-10	28.75	28.80	27.97	28.53	28.32	qfq	10,237,201	290,039,560	-0.31%
2024-09-09	27.80	29.39	27.80	28.62	28.41	qfq	19,317,855	556,316,832	0.42%
2024-09-06	29.28	30.11	28.50	28.50	28.29	qfq	32,280,783	942,127,637	2.19%
2024-09-05	27.67	27.94	27.67	27.89	27.68	qfq	4,978,900	138,455,880	0.80%
2024-09-04	27.48	28.04	27.48	27.67	27.46	qfq	6,198,778	172,113,872	0.00%
2024-09-03	27.25	27.74	27.22	27.67	27.46	qfq	6,387,540	175,709,803	1.13%
2024-09-02	28.12	28.22	27.34	27.36	27.16	qfq	11,765,608	325,936,073	-4.30%
2024-08-30	27.35	28.93	27.31	28.59	28.38	qfq	17,504,324	499,090,245	4.42%
2024-08-29	27.17	27.58	27.08	27.38	27.18	qfq	6,114,082	167,548,334	0.81%
2024-08-28	27.14	27.25	26.87	27.16	26.96	qfq	4,020,100	108,865,390	0.30%
2024-08-27	27.30	27.39	26.80	27.08	26.88	qfq	4,393,348	118,691,947	-0.99%
2024-08-26	27.45	27.84	27.18	27.35	27.15	qfq	5,520,680	151,760,628	-0.36%
2024-08-23	27.35	27.68	27.13	27.45	27.25	qfq	4,551,700	124,641,606	0.11%
2024-08-22	28.09	28.15	27.36	27.42	27.04	qfq	6,292,500	173,883,780	-2.21%
2024-08-21	27.94	28.16	27.88	28.04	27.65	qfq	3,845,031	107,648,752	0.25%
2024-08-20	28.40	28.43	27.96	27.97	27.58	qfq	4,591,510	129,099,548	-1.20%
2024-08-19	28.27	28.55	28.11	28.31	27.92	qfq	4,555,443	129,052,522	0.04%
2024-08-16	28.60	28.73	28.26	28.30	27.91	qfq	6,262,114	178,067,422	-1.43%
2024-08-15	28.41	29.05	28.37	28.71	28.31	qfq	8,634,771	248,127,076	0.63%
2024-08-14	28.62	28.90	28.52	28.53	28.13	qfq	5,383,388	154,340,255	-0.52%
2024-08-13	28.28	28.71	28.19	28.68	28.28	qfq	8,327,117	236,782,421	1.70%
2024-08-12	27.90	28.48	27.68	28.20	27.81	qfq	11,792,892	331,560,846	-2.93%
2024-08-09	29.52	29.73	29.05	29.05	28.64	qfq	7,625,670	224,203,088	-0.58%
2024-08-08	29.15	29.71	29.03	29.22	28.81	qfq	8,441,238	247,804,852	-0.10%
2024-08-07	29.40	29.56	29.12	29.25	28.84	qfq	6,490,261	190,000,945	-0.51%
2024-08-06	29.67	29.89	29.01	29.40	28.99	qfq	10,049,854	294,401,007	0.10%
2024-08-05	29.40	30.02	29.30	29.37	28.96	qfq	12,764,999	378,136,437	-1.01%
2024-08-02	30.15	30.57	29.58	29.67	29.26	qfq	14,813,450	444,385,928	-2.63%
2024-08-01	30.00	30.93	29.86	30.47	30.05	qfq	22,374,849	682,878,974	0.73%
2024-07-31	28.40	30.88	28.36	30.25	29.83	qfq	27,428,862	819,336,607	6.48%
2024-07-30	28.34	28.50	28.11	28.41	28.01	qfq	5,124,788	145,233,905	0.14%
2024-07-29	28.48	28.75	28.34	28.37	27.97	qfq	5,286,196	150,686,900	-0.98%
2024-07-26	28.20	28.93	28.20	28.65	28.25	qfq	7,963,306	227,757,571	1.45%
2024-07-25	27.82	28.38	27.71	28.24	27.85	qfq	8,167,711	230,053,788	1.51%
2024-07-24	28.07	28.24	27.73	27.82	27.43	qfq	7,834,900	219,303,270	-1.35%
2024-07-23	28.80	29.05	28.19	28.20	27.81	qfq	8,872,204	253,959,408	-2.86%
2024-07-22	29.20	29.33	28.60	29.03	28.63	qfq	12,285,941	355,485,748	0.73%
2024-07-19	28.21	28.87	28.18	28.82	28.42	qfq	10,918,560	312,021,850	1.84%
2024-07-18	28.18	28.43	27.82	28.30	27.91	qfq	8,641,324	243,556,514	-0.14%
2024-07-17	28.04	28.48	27.99	28.34	27.94	qfq	9,654,399	272,888,933	0.89%
2024-07-16	27.60	28.09	27.37	28.09	27.70	qfq	9,956,079	277,070,228	2.26%
2024-07-15	27.51	27.70	27.28	27.47	27.09	qfq	4,823,252	132,289,815	-0.25%
2024-07-12	27.71	27.76	27.43	27.54	27.16	qfq	6,213,802	171,389,973	-0.58%
2024-07-11	27.69	27.87	27.36	27.70	27.31	qfq	9,955,528	275,153,184	1.99%
2024-07-10	27.00	27.68	26.89	27.16	26.78	qfq	9,181,876	250,452,777	-0.44%
2024-07-09	26.70	27.30	26.33	27.28	26.90	qfq	14,352,450	385,187,897	2.17%
2024-07-08	27.55	27.75	26.63	26.70	26.33	qfq	18,527,879	499,774,616	-4.54%
2024-07-05	28.18	28.30	27.79	27.97	27.58	qfq	10,204,997	285,653,123	-0.75%
2024-07-04	29.20	29.32	28.16	28.18	27.79	qfq	13,648,104	390,420,301	-3.95%
2024-07-03	29.26	29.45	28.99	29.34	28.93	qfq	7,098,371	207,423,491	0.20%
2024-07-02	29.27	29.59	29.11	29.28	28.87	qfq	7,170,571	210,447,387	-0.03%
2024-07-01	29.61	29.70	28.65	29.29	28.88	qfq	12,572,700	366,032,018	-1.08%
2024-06-28	30.50	30.72	29.57	29.61	29.20	qfq	16,102,914	484,879,997	-2.76%
2024-06-27	30.83	30.83	30.45	30.45	30.03	qfq	6,564,200	201,075,029	-1.58%
2024-06-26	30.60	31.02	30.46	30.94	30.51	qfq	8,318,157	255,725,726	0.91%
2024-06-25	31.35	31.61	30.53	30.66	30.23	qfq	10,105,250	312,379,813	-2.36%
2024-06-24	31.80	31.91	31.40	31.40	30.96	qfq	7,404,200	234,340,223	-1.69%
2024-06-21	31.80	32.13	31.61	31.94	31.49	qfq	6,875,700	218,964,504	0.35%
2024-06-20	31.87	32.18	31.75	31.83	31.39	qfq	7,795,510	249,176,127	-0.41%
2024-06-19	32.59	32.61	31.95	31.96	31.51	qfq	7,971,174	256,584,829	-1.63%
2024-06-18	32.19	32.75	32.17	32.49	32.04	qfq	10,584,427	344,060,674	0.53%
2024-06-17	31.69	32.37	31.64	32.32	31.87	qfq	11,317,537	363,239,871	0.75%
2024-06-14	31.35	32.28	31.17	32.08	31.63	qfq	18,069,036	574,454,983	2.36%
2024-06-13	31.18	31.45	31.09	31.34	30.90	qfq	6,400,077	200,097,369	0.55%
2024-06-12	31.17	31.35	31.05	31.17	30.74	qfq	6,621,379	206,365,693	-0.26%
2024-06-11	30.89	31.47	30.80	31.25	30.81	qfq	9,645,115	301,146,112	0.94%
2024-06-07	31.15	31.38	30.52	30.96	30.53	qfq	10,399,699	321,762,025	-0.58%
2024-06-06	31.65	31.73	31.14	31.14	30.71	qfq	10,079,213	316,283,693	-1.27%
2024-06-05	31.69	31.85	31.53	31.54	31.10	qfq	6,838,514	216,585,572	-0.66%
2024-06-04	31.42	31.88	31.42	31.75	31.31	qfq	8,632,100	273,335,634	0.63%
2024-06-03	31.48	31.66	31.29	31.55	31.11	qfq	7,344,131	231,063,967	0.10%
2024-05-31	31.68	32.04	31.52	31.52	31.08	qfq	6,916,992	219,726,025	-0.54%
2024-05-30	31.49	31.72	31.22	31.69	31.25	qfq	8,797,759	277,175,040	-0.22%
2024-05-29	31.61	32.13	31.61	31.76	31.32	qfq	6,140,039	195,707,421	0.00%
2024-05-28	32.15	32.32	31.71	31.76	31.32	qfq	8,651,170	276,386,052	-1.37%
2024-05-27	31.80	32.24	31.55	32.20	31.75	qfq	9,746,617	310,737,649	1.26%
2024-05-24	32.22	32.35	31.75	31.80	31.36	qfq	9,640,696	309,273,820	-1.61%
2024-05-23	33.22	33.33	32.26	32.32	31.87	qfq	15,436,798	503,882,470	-3.32%
2024-05-22	33.19	33.58	33.12	33.43	32.96	qfq	8,642,289	288,365,208	0.45%
2024-05-21	33.45	33.66	33.13	33.28	32.82	qfq	9,039,329	301,704,335	-0.92%
2024-05-20	33.44	34.10	33.28	33.59	33.12	qfq	15,716,609	530,947,040	0.18%
2024-05-17	33.11	33.55	32.86	33.53	33.06	qfq	11,648,914	386,761,239	1.36%
2024-05-16	33.09	33.54	32.91	33.08	32.62	qfq	14,193,270	471,236,840	0.30%
2024-05-15	34.33	34.41	32.81	32.98	32.52	qfq	21,410,082	715,996,323	-3.85%
2024-05-14	34.33	34.33	33.73	34.30	33.82	qfq	14,159,162	481,825,059	0.41%
2024-05-13	33.79	35.00	33.41	34.16	33.68	qfq	22,160,894	755,036,670	-0.15%
2024-05-10	33.64	34.30	33.57	34.21	33.73	qfq	23,588,881	800,911,272	1.69%
2024-05-09	33.30	33.88	33.18	33.64	33.17	qfq	14,271,741	478,975,268	1.54%
2024-05-08	33.60	33.60	33.09	33.13	32.67	qfq	10,675,554	355,156,865	-1.78%
2024-05-07	33.61	33.88	33.38	33.73	33.26	qfq	14,458,329	486,120,210	-0.03%
2024-05-06	34.00	34.38	33.58	33.74	33.27	qfq	21,581,433	732,774,648	1.20%
2024-04-30	34.15	34.26	33.27	33.34	32.88	qfq	29,537,893	995,631,133	-3.31%
2024-04-29	34.59	35.02	34.03	34.48	34.00	qfq	53,339,302	1,842,129,507	1.68%
2024-04-26	32.01	33.91	31.49	33.91	33.44	qfq	51,256,543	1,687,808,507	9.99%
2024-04-25	30.88	31.12	30.71	30.83	30.40	qfq	6,454,374	199,248,548	-0.52%
2024-04-24	31.01	31.19	30.80	30.99	30.56	qfq	6,924,012	214,530,224	-0.03%
2024-04-23	31.15	31.27	30.90	31.00	30.57	qfq	6,162,764	191,382,311	-0.29%
2024-04-22	30.90	31.45	30.77	31.09	30.66	qfq	7,081,673	220,408,017	0.23%
2024-04-19	31.12	31.45	30.97	31.02	30.59	qfq	8,356,492	260,269,412	-1.02%
2024-04-18	30.89	31.79	30.85	31.34	30.90	qfq	14,607,421	458,613,868	0.77%
2024-04-17	30.50	31.10	30.38	31.10	30.67	qfq	11,478,613	353,727,064	1.90%
2024-04-16	30.80	31.26	30.50	30.52	30.09	qfq	13,018,425	401,218,052	-1.45%
2024-04-15	30.22	31.20	29.93	30.97	30.54	qfq	15,524,947	477,419,174	2.48%
2024-04-12	30.70	30.80	30.12	30.22	29.80	qfq	8,741,900	265,500,570	-1.63%
2024-04-11	30.82	31.09	30.71	30.72	30.29	qfq	6,968,289	215,089,936	-0.32%
2024-04-10	31.30	31.30	30.68	30.82	30.39	qfq	8,365,609	258,978,039	-1.60%
2024-04-09	31.15	31.37	31.08	31.32	30.88	qfq	5,780,288	180,669,585	0.61%
2024-04-08	31.79	31.79	31.11	31.13	30.70	qfq	11,206,340	351,149,710	-2.66%
2024-04-03	32.31	32.35	31.94	31.98	31.53	qfq	7,353,010	235,962,368	-0.96%
2024-04-02	32.56	32.68	32.20	32.29	31.84	qfq	8,258,245	267,466,718	-0.98%
2024-04-01	32.45	32.74	32.42	32.61	32.16	qfq	9,776,843	318,380,776	1.24%
2024-03-29	31.92	32.28	31.83	32.21	31.76	qfq	8,565,146	274,670,342	0.53%
2024-03-28	31.88	32.47	31.81	32.04	31.59	qfq	12,357,632	396,963,782	0.34%
2024-03-27	32.58	32.60	31.91	31.93	31.48	qfq	10,863,333	350,343,754	-2.41%
2024-03-26	32.80	32.99	32.40	32.72	32.26	qfq	10,280,597	335,740,324	-0.21%
2024-03-25	33.59	33.59	32.71	32.79	32.33	qfq	14,598,548	484,813,791	-3.47%
2024-03-22	34.48	34.65	33.77	33.97	33.50	qfq	16,024,980	546,651,670	-1.96%
2024-03-21	34.61	35.14	34.55	34.65	34.17	qfq	16,434,924	571,720,533	0.14%
2024-03-20	34.37	34.73	34.27	34.60	34.12	qfq	13,564,224	468,064,377	0.55%
2024-03-19	34.91	34.97	34.40	34.41	33.93	qfq	17,277,331	599,549,966	-1.77%
2024-03-18	34.11	35.50	34.10	35.03	34.54	qfq	38,855,897	1,357,900,848	3.88%
2024-03-15	33.59	33.72	33.18	33.72	33.25	qfq	14,057,873	469,931,184	0.09%
2024-03-14	34.05	34.25	33.57	33.69	33.22	qfq	12,901,720	437,424,784	-1.23%
2024-03-13	34.58	34.58	34.04	34.11	33.63	qfq	11,472,469	392,625,593	-0.93%
2024-03-12	34.37	34.65	34.08	34.43	33.95	qfq	18,544,064	636,858,649	0.70%
2024-03-11	33.77	34.20	33.63	34.19	33.71	qfq	13,906,164	472,352,222	1.21%
2024-03-08	33.68	33.89	33.42	33.78	33.31	qfq	9,843,501	331,537,625	0.18%
2024-03-07	34.30	34.51	33.66	33.72	33.25	qfq	17,028,308	579,490,986	-1.86%
2024-03-06	34.10	34.82	33.93	34.36	33.88	qfq	13,440,789	461,430,755	0.50%
2024-03-05	34.30	34.47	34.05	34.19	33.71	qfq	12,725,388	435,753,717	-0.90%
2024-03-04	35.00	35.10	34.39	34.50	34.02	qfq	15,567,615	538,595,477	-1.43%
2024-03-01	34.91	35.15	34.53	35.00	34.51	qfq	19,638,377	683,947,575	0.29%
2024-02-29	33.60	34.94	33.50	34.90	34.41	qfq	23,248,086	798,940,107	3.28%
2024-02-28	34.78	35.58	33.79	33.79	33.32	qfq	32,474,842	1,134,551,179	-2.51%
2024-02-27	34.13	34.66	34.00	34.66	34.18	qfq	17,117,815	588,180,251	1.37%
2024-02-26	34.70	34.80	34.19	34.19	33.71	qfq	16,799,733	578,073,188	-1.18%
2024-02-23	34.65	34.95	34.30	34.60	34.12	qfq	20,678,827	715,211,624	0.09%
2024-02-22	33.85	34.75	33.80	34.57	34.09	qfq	22,877,469	785,543,041	1.29%
2024-02-21	33.80	34.96	33.47	34.13	33.65	qfq	29,413,433	1,008,796,981	0.12%
2024-02-20	33.37	34.47	33.23	34.09	33.61	qfq	25,815,853	874,101,397	1.37%
2024-02-19	33.30	33.64	32.71	33.63	33.16	qfq	30,143,914	1,002,123,287	-2.63%
2024-02-08	33.83	35.73	33.70	34.54	34.06	qfq	39,084,125	1,355,496,398	6.11%
2024-02-07	32.50	33.10	32.05	32.55	32.10	qfq	23,603,656	768,422,157	0.22%
2024-02-06	29.99	32.93	29.51	32.48	32.03	qfq	26,265,934	828,394,062	5.52%
2024-02-05	31.02	31.93	30.31	30.78	30.35	qfq	23,854,296	744,545,433	-1.09%
2024-02-02	32.05	32.47	30.20	31.12	30.69	qfq	22,727,031	711,970,326	-3.38%
2024-02-01	32.01	32.80	31.80	32.21	31.76	qfq	13,960,036	451,189,306	-0.34%
2024-01-31	32.55	33.20	32.17	32.32	31.87	qfq	15,181,959	495,736,121	-1.91%
2024-01-30	33.42	33.66	32.87	32.95	32.49	qfq	16,300,846	541,852,991	-2.40%
2024-01-29	34.32	34.59	33.75	33.76	33.29	qfq	16,604,111	567,533,897	-1.52%
2024-01-26	34.01	34.84	33.80	34.28	33.80	qfq	22,298,687	763,420,373	-0.17%
2024-01-25	33.10	34.96	32.92	34.34	33.86	qfq	33,983,704	1,150,345,028	2.69%
2024-01-24	32.69	33.78	31.96	33.44	32.97	qfq	28,311,149	932,504,845	3.79%
2024-01-23	31.50	32.54	31.28	32.22	31.77	qfq	16,564,970	529,558,595	1.90%
2024-01-22	32.38	32.66	31.13	31.62	31.18	qfq	15,568,833	499,156,171	-3.04%
2024-01-19	33.02	33.10	32.61	32.61	32.16	qfq	10,953,950	359,330,971	-1.69%
2024-01-18	32.50	33.31	31.99	33.17	32.71	qfq	20,196,190	655,540,873	1.16%
2024-01-17	33.20	33.25	32.79	32.79	32.33	qfq	9,801,662	324,229,913	-1.83%
2024-01-16	33.00	33.47	32.82	33.40	32.93	qfq	13,119,696	434,978,415	1.06%
2024-01-15	33.00	33.42	32.78	33.05	32.59	qfq	9,001,567	297,660,414	-0.45%
2024-01-12	33.51	33.63	33.20	33.20	32.74	qfq	13,299,290	443,793,804	-1.48%
2024-01-11	33.89	33.93	33.40	33.70	33.23	qfq	17,353,623	583,989,883	-0.59%
2024-01-10	33.90	34.36	33.67	33.90	33.43	qfq	11,418,455	388,150,564	-0.18%
2024-01-09	34.17	34.43	33.66	33.96	33.49	qfq	18,472,951	627,803,624	-0.99%
2024-01-08	35.70	36.07	33.97	34.30	33.82	qfq	29,433,477	1,016,700,935	-5.87%
2024-01-05	36.80	37.14	36.28	36.44	35.93	qfq	12,263,638	450,578,837	-1.11%
2024-01-04	37.16	37.16	36.42	36.85	36.34	qfq	11,445,851	420,287,823	-1.15%
2024-01-03	37.28	37.65	36.92	37.28	36.76	qfq	10,563,929	393,460,654	-0.08%
2024-01-02	37.98	37.98	37.28	37.31	36.79	qfq	11,505,625	431,213,502	-1.94%
2023-12-29	37.73	38.28	37.52	38.05	37.52	qfq	14,516,928	550,482,254	0.63%
2023-12-28	36.70	37.96	36.63	37.81	37.28	qfq	19,424,489	727,411,886	2.58%
2023-12-27	36.39	37.20	36.15	36.86	36.35	qfq	12,758,353	468,522,573	1.32%
2023-12-26	36.94	37.05	36.11	36.38	35.87	qfq	12,446,450	454,641,232	-1.52%
2023-12-25	37.11	37.35	36.85	36.94	36.42	qfq	9,812,829	363,270,343	-1.31%
2023-12-22	37.16	37.56	36.92	37.43	36.91	qfq	11,549,065	430,719,437	0.62%
2023-12-21	37.30	37.52	37.05	37.20	36.68	qfq	12,785,704	476,039,534	-0.40%
2023-12-20	38.47	38.62	37.31	37.35	36.83	qfq	18,288,992	689,790,954	-3.31%
2023-12-19	38.71	39.08	38.20	38.63	38.09	qfq	12,901,691	498,552,283	-0.62%
2023-12-18	39.15	39.50	38.62	38.87	38.33	qfq	12,203,819	476,279,186	-0.77%
2023-12-15	39.07	39.58	38.90	39.17	38.62	qfq	12,629,195	495,325,647	0.41%
2023-12-14	39.50	39.65	38.93	39.01	38.47	qfq	10,588,453	415,955,659	-0.91%
2023-12-13	39.91	39.97	39.33	39.37	38.82	qfq	12,803,255	505,689,084	-1.99%
2023-12-12	40.25	40.47	39.90	40.17	39.61	qfq	13,939,352	559,745,204	-0.79%
2023-12-11	39.69	40.88	39.15	40.49	39.93	qfq	23,712,295	949,741,517	2.17%
2023-12-08	40.05	40.22	39.51	39.63	39.08	qfq	15,116,445	601,393,253	-1.00%
2023-12-07	39.80	40.38	39.71	40.03	39.47	qfq	13,569,494	544,227,191	0.25%
2023-12-06	40.01	40.52	39.81	39.93	39.37	qfq	14,539,185	582,308,217	-0.77%
2023-12-05	40.54	41.18	40.20	40.24	39.68	qfq	19,512,126	793,482,419	-1.13%
2023-12-04	40.30	41.28	40.21	40.70	40.13	qfq	19,153,144	780,174,715	0.49%
2023-12-01	40.31	40.87	40.07	40.50	39.94	qfq	18,313,583	740,423,140	-0.25%
2023-11-30	39.99	41.24	39.88	40.60	40.03	qfq	25,033,693	1,017,503,648	1.81%
2023-11-29	39.58	40.35	39.20	39.88	39.32	qfq	24,248,392	968,101,012	0.99%
2023-11-28	39.95	40.29	39.05	39.49	38.94	qfq	22,350,147	884,257,694	-1.72%
2023-11-27	39.87	40.45	39.50	40.18	39.62	qfq	26,364,559	1,054,402,786	-2.14%
2023-11-24	41.18	41.90	40.93	41.06	40.49	qfq	19,079,448	786,309,058	-0.85%
2023-11-23	41.77	41.93	40.83	41.41	40.83	qfq	26,177,546	1,079,467,177	-0.93%
2023-11-22	41.70	42.34	41.58	41.80	41.22	qfq	21,850,168	916,162,576	0.00%
2023-11-21	42.98	43.13	41.79	41.80	41.22	qfq	38,487,337	1,627,622,242	-2.22%
2023-11-20	43.40	43.50	42.35	42.75	42.15	qfq	36,255,094	1,551,005,692	-2.73%
2023-11-17	42.88	44.25	42.81	43.95	43.34	qfq	48,207,251	2,106,947,960	1.41%
2023-11-16	42.28	44.10	42.00	43.34	42.74	qfq	56,646,184	2,445,155,988	1.48%
2023-11-15	42.43	45.30	41.99	42.71	42.11	qfq	89,165,633	3,876,091,950	0.71%
2023-11-14	39.16	43.13	38.85	42.41	41.82	qfq	105,158,074	4,446,100,973	8.16%
2023-11-13	39.06	39.54	38.61	39.21	38.66	qfq	18,777,157	734,417,274	0.80%
2023-11-10	38.66	39.10	38.55	38.90	38.36	qfq	12,733,915	494,782,543	0.18%
2023-11-09	38.60	38.90	38.25	38.83	38.29	qfq	18,862,919	728,621,046	0.49%
2023-11-08	39.15	39.27	38.43	38.64	38.10	qfq	16,188,067	627,998,399	-1.48%
2023-11-07	38.60	39.42	38.53	39.22	38.67	qfq	21,551,894	843,775,541	0.62%
2023-11-06	38.19	39.58	37.78	38.98	38.44	qfq	42,276,366	1,626,322,662	6.33%
2023-11-03	36.50	36.80	36.45	36.66	36.15	qfq	8,714,952	319,037,142	0.47%
2023-11-02	36.52	36.95	36.46	36.49	35.98	qfq	6,034,117	221,256,674	-0.30%
2023-11-01	37.10	37.16	36.45	36.60	36.09	qfq	8,483,163	311,554,370	-0.65%
2023-10-31	37.08	37.40	36.73	36.84	36.33	qfq	12,131,430	447,867,963	-1.34%
2023-10-30	36.92	37.61	36.60	37.34	36.82	qfq	16,204,597	600,417,815	0.30%
2023-10-27	36.85	37.37	36.75	37.23	36.71	qfq	12,966,485	481,503,754	0.51%
2023-10-26	37.06	37.24	36.75	37.04	36.52	qfq	10,397,652	384,448,830	-1.04%
2023-10-25	38.20	38.20	37.29	37.43	36.91	qfq	13,790,500	517,753,235	-1.16%
2023-10-24	36.91	38.14	36.91	37.87	37.34	qfq	16,145,997	607,462,465	2.82%
2023-10-23	37.15	37.22	36.18	36.83	36.32	qfq	9,258,556	339,495,254	-1.07%
2023-10-20	36.56	37.45	36.51	37.23	36.71	qfq	11,292,111	419,016,448	1.20%
2023-10-19	36.70	37.33	36.58	36.79	36.28	qfq	9,830,016	363,837,808	-0.30%
2023-10-18	37.02	37.29	36.90	36.90	36.39	qfq	7,053,465	261,626,448	-0.75%
2023-10-17	36.92	37.57	36.80	37.18	36.66	qfq	10,001,074	372,516,858	1.03%
2023-10-16	36.79	37.18	36.55	36.80	36.29	qfq	7,011,459	258,277,508	0.03%
2023-10-13	36.94	37.13	36.76	36.79	36.28	qfq	5,643,204	208,151,818	-1.55%
2023-10-12	37.50	37.67	36.88	37.37	36.85	qfq	11,259,071	419,107,903	1.94%
2023-10-11	36.87	36.95	36.51	36.66	36.15	qfq	5,849,336	215,069,371	-0.05%
2023-10-10	36.80	37.04	36.65	36.68	36.17	qfq	5,170,746	190,400,946	-0.03%
2023-10-09	37.22	37.30	36.27	36.69	36.18	qfq	10,762,774	393,766,807	-2.06%
2023-09-28	37.30	37.52	37.03	37.46	36.94	qfq	7,971,849	297,369,586	0.62%
2023-09-27	37.02	37.55	37.01	37.23	36.71	qfq	5,672,382	211,680,919	-0.05%
2023-09-26	37.12	37.32	37.06	37.25	36.73	qfq	5,675,127	211,072,772	0.40%
2023-09-25	37.85	37.88	37.05	37.10	36.58	qfq	10,262,454	383,118,967	-2.75%
2023-09-22	37.03	38.25	36.93	38.15	37.62	qfq	13,020,405	491,173,379	3.25%
2023-09-21	37.66	37.88	36.95	36.95	36.43	qfq	10,771,999	401,717,708	-1.99%
2023-09-20	38.11	38.24	37.70	37.70	37.17	qfq	6,355,517	241,660,523	-1.08%
2023-09-19	37.99	38.20	37.82	38.11	37.58	qfq	6,671,664	253,948,590	0.47%
2023-09-18	37.70	38.30	37.55	37.93	37.40	qfq	7,812,628	296,861,679	-0.03%
2023-09-15	38.26	38.34	37.78	37.94	37.41	qfq	7,950,422	302,365,939	-0.42%
2023-09-14	38.20	38.42	38.01	38.10	37.57	qfq	7,214,300	275,443,523	-0.65%
2023-09-13	38.41	38.47	37.89	38.35	37.82	qfq	8,632,551	329,840,505	-0.36%
2023-09-12	38.79	38.79	38.35	38.49	37.95	qfq	7,823,111	301,256,994	-1.05%
2023-09-11	38.58	39.18	38.17	38.90	38.36	qfq	17,746,772	686,691,010	0.86%
2023-09-08	37.64	38.92	37.50	38.57	38.03	qfq	15,403,795	589,291,749	2.31%
2023-09-07	38.00	38.29	37.68	37.70	37.17	qfq	11,377,907	432,125,866	-0.76%
2023-09-06	38.26	38.26	37.60	37.99	37.46	qfq	14,976,580	568,256,433	-1.07%
2023-09-05	39.09	39.10	38.28	38.40	37.86	qfq	16,389,027	633,994,973	-2.46%
2023-09-04	39.24	39.46	38.75	39.37	38.82	qfq	14,444,061	566,131,752	0.36%
2023-09-01	39.02	39.48	38.80	39.23	38.68	qfq	17,070,792	667,585,452	0.59%
2023-08-31	40.04	40.37	39.00	39.00	38.46	qfq	26,835,569	1,060,238,336	-3.77%
2023-08-30	41.28	41.29	40.33	40.53	39.96	qfq	28,607,907	1,165,889,532	-2.60%
2023-08-29	42.50	42.59	40.71	41.61	41.03	qfq	47,420,931	1,969,177,420	-2.92%
2023-08-28	47.47	47.47	42.82	42.86	42.26	qfq	75,065,060	3,399,944,901	-0.67%
2023-08-25	42.28	43.40	42.05	43.15	42.55	qfq	40,900,416	1,751,381,876	1.46%
2023-08-24	41.30	43.36	41.28	42.53	41.94	qfq	42,560,487	1,812,113,386	2.75%
2023-08-23	41.23	42.42	40.53	41.39	40.81	qfq	36,435,924	1,513,866,485	-0.98%
2023-08-22	40.05	42.68	40.05	41.80	41.22	qfq	49,579,587	2,063,829,262	4.01%
2023-08-21	40.84	42.33	39.72	40.19	39.63	qfq	29,422,753	1,198,285,286	-1.57%
2023-08-18	40.42	42.40	40.42	40.83	40.26	qfq	30,008,950	1,245,490,481	0.79%
2023-08-17	40.50	41.10	39.90	40.51	39.77	qfq	20,244,333	818,463,834	-0.69%
2023-08-16	39.80	41.77	39.39	40.79	40.04	qfq	30,113,026	1,230,370,059	1.72%
2023-08-15	39.58	40.36	39.38	40.10	39.37	qfq	25,019,011	997,761,555	1.34%
2023-08-14	38.40	40.43	38.38	39.57	38.84	qfq	42,630,028	1,685,967,868	-3.91%
2023-08-11	43.00	43.10	40.97	41.18	40.43	qfq	49,099,729	2,055,556,919	-5.92%
2023-08-10	42.90	43.86	42.64	43.77	42.97	qfq	47,218,602	2,040,841,141	0.85%
2023-08-09	43.10	43.52	42.40	43.40	42.60	qfq	60,226,913	2,587,442,065	-1.81%
2023-08-08	41.00	45.54	40.30	44.20	43.39	qfq	105,848,343	4,693,804,092	6.76%
2023-08-07	40.65	41.41	40.14	41.40	40.64	qfq	27,371,464	1,117,924,095	-0.07%
2023-08-04	42.00	43.38	41.28	41.43	40.67	qfq	57,042,375	2,409,848,536	0.10%
2023-08-03	40.16	41.63	39.50	41.39	40.63	qfq	36,058,225	1,471,112,447	3.27%
2023-08-02	39.42	40.84	39.20	40.08	39.35	qfq	23,065,104	924,140,545	1.67%
2023-08-01	39.89	40.60	39.11	39.42	38.70	qfq	31,000,644	1,231,658,654	-1.23%
2023-07-31	40.00	41.30	39.89	39.91	39.18	qfq	40,831,257	1,651,566,139	-0.10%
2023-07-28	37.00	40.38	36.90	39.95	39.22	qfq	58,948,986	2,303,303,108	7.54%
2023-07-27	37.51	37.69	37.08	37.15	36.47	qfq	10,505,172	392,952,757	-0.93%
2023-07-26	37.68	37.80	37.12	37.50	36.81	qfq	14,505,699	543,673,620	-0.92%
2023-07-25	37.38	38.18	36.56	37.85	37.16	qfq	34,279,242	1,281,700,483	5.26%
2023-07-24	36.20	36.45	35.88	35.96	35.30	qfq	6,418,024	231,577,224	-1.29%
2023-07-21	36.36	36.65	36.23	36.43	35.76	qfq	5,037,850	183,568,022	0.14%
2023-07-20	36.74	36.80	36.36	36.38	35.71	qfq	7,364,032	269,417,775	-0.68%
2023-07-19	36.20	36.67	36.20	36.63	35.96	qfq	7,477,099	272,542,178	0.83%
2023-07-18	36.29	36.48	36.15	36.33	35.66	qfq	4,856,554	176,321,215	0.28%
2023-07-17	36.69	36.69	35.95	36.23	35.57	qfq	9,635,845	349,086,547	-1.31%