SECURITY DETAIL · RAW DATA

新洁能605111.SH

ASSECNYSTOCK

最近收盘价53.582026-07-17

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）24,073,558

成交额（元）1,358,249,425

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
2026-06-10	2026-06-16	cash_dividend	0.1908	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-07	2025-06-13	cash_dividend	0.0651	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-08	2024-10-14	cash_dividend	0.053	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-14	cash_dividend	0.21864	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-07	2024-06-14	bonus_share	—	—	0.4	—	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	59.10	60.00	53.58	53.58	53.58	qfq	24,073,558	1,358,249,425	-9.36%
2026-07-16	63.80	64.46	58.98	59.11	59.11	qfq	22,125,618	1,365,566,470	-8.75%
2026-07-15	71.56	71.56	64.06	64.78	64.78	qfq	21,617,520	1,435,519,532	-7.67%
2026-07-14	67.39	71.79	65.99	70.16	70.16	qfq	23,516,022	1,614,875,474	4.27%
2026-07-13	70.47	73.90	66.90	67.29	67.29	qfq	29,710,980	2,075,748,838	-8.25%
2026-07-10	80.50	82.50	73.20	73.34	73.34	qfq	35,921,850	2,805,742,663	-7.84%
2026-07-09	80.60	80.86	74.01	79.58	79.58	qfq	31,985,096	2,460,231,080	1.96%
2026-07-08	79.99	81.98	74.50	78.05	78.05	qfq	19,516,358	1,531,464,485	-2.12%
2026-07-07	79.76	81.51	76.00	79.74	79.74	qfq	19,524,578	1,552,732,874	-0.77%
2026-07-06	81.50	84.66	78.34	80.36	80.36	qfq	25,207,266	2,048,636,814	-0.51%
2026-07-03	83.10	84.77	80.35	80.77	80.77	qfq	26,846,849	2,203,871,486	-3.13%
2026-07-02	88.43	90.42	82.98	83.38	83.38	qfq	34,674,402	2,994,265,514	-9.57%
2026-07-01	104.04	104.43	90.66	92.20	92.20	qfq	47,798,563	4,598,218,076	-7.00%
2026-06-30	90.69	99.14	89.00	99.14	99.14	qfq	33,774,889	3,177,522,569	10.00%
2026-06-29	85.65	91.44	85.08	90.13	90.13	qfq	43,468,228	3,888,929,311	8.42%
2026-06-26	80.00	86.78	79.51	83.13	83.13	qfq	32,243,805	2,695,891,538	2.85%
2026-06-25	79.48	81.35	77.25	80.83	80.83	qfq	30,442,813	2,409,905,628	1.69%
2026-06-24	78.05	81.90	76.00	79.49	79.49	qfq	40,720,810	3,221,281,470	-0.53%
2026-06-23	73.89	82.03	73.40	79.91	79.91	qfq	37,569,846	2,974,089,149	7.16%
2026-06-22	76.67	78.82	72.65	74.57	74.57	qfq	32,594,716	2,458,883,195	0.36%
2026-06-18	70.46	74.69	70.11	74.30	74.30	qfq	27,885,290	2,039,284,274	4.43%
2026-06-17	66.15	71.81	66.10	71.15	71.15	qfq	25,000,087	1,750,372,609	7.27%
2026-06-16	66.60	68.94	66.15	66.33	66.33	qfq	26,099,055	1,753,620,883	1.22%
2026-06-15	62.00	65.53	59.19	65.53	65.34	qfq	30,489,768	1,938,864,055	10.01%
2026-06-12	60.68	62.44	58.71	59.57	59.40	qfq	29,899,336	1,808,111,992	2.02%
2026-06-11	58.88	60.52	57.51	58.39	58.22	qfq	19,122,271	1,122,569,974	-0.83%
2026-06-10	60.89	61.82	57.59	58.88	58.71	qfq	22,350,446	1,322,281,123	-5.02%
2026-06-09	58.10	61.99	56.22	61.99	61.81	qfq	21,360,906	1,269,931,134	10.01%
2026-06-08	56.49	59.00	55.10	56.35	56.19	qfq	21,338,861	1,220,201,866	-6.21%
2026-06-05	62.60	63.68	59.88	60.08	59.91	qfq	27,495,647	1,693,334,646	-5.80%
2026-06-04	63.45	66.80	63.30	63.78	63.59	qfq	21,102,257	1,363,599,870	-1.36%
2026-06-03	63.97	66.68	63.41	64.66	64.47	qfq	30,808,711	1,998,612,698	4.27%
2026-06-02	61.99	63.41	59.73	62.01	61.83	qfq	27,716,480	1,713,878,703	-0.06%
2026-06-01	65.55	66.61	61.60	62.05	61.87	qfq	34,366,998	2,178,263,291	-6.85%
2026-05-29	69.00	69.32	64.80	66.61	66.42	qfq	41,566,655	2,784,697,896	-4.16%
2026-05-28	70.77	70.77	66.37	69.50	69.30	qfq	49,532,295	3,391,763,825	1.16%
2026-05-27	65.41	70.79	64.35	68.70	68.50	qfq	61,845,641	4,298,639,775	6.76%
2026-05-26	65.37	65.37	60.05	64.35	64.16	qfq	60,467,437	3,784,454,777	1.79%
2026-05-25	61.00	63.22	61.00	63.22	63.04	qfq	8,989,189	565,825,294	10.01%
2026-05-22	53.89	58.15	53.89	57.47	57.30	qfq	39,362,968	2,225,306,173	8.27%
2026-05-21	55.80	59.52	52.95	53.08	52.93	qfq	49,153,176	2,759,372,905	-1.90%
2026-05-20	50.99	54.80	50.60	54.11	53.95	qfq	33,177,389	1,762,772,391	5.97%
2026-05-19	49.67	51.46	48.40	51.06	50.91	qfq	26,796,687	1,353,788,320	1.63%
2026-05-18	47.51	51.39	47.09	50.24	50.09	qfq	32,375,599	1,596,463,441	4.69%
2026-05-15	50.00	51.40	47.11	47.99	47.85	qfq	39,883,712	1,937,757,177	-3.44%
2026-05-14	52.00	52.08	49.60	49.70	49.56	qfq	41,342,194	2,102,790,498	-2.61%
2026-05-13	47.50	51.04	47.43	51.03	50.88	qfq	40,189,980	1,997,032,773	5.98%
2026-05-12	46.31	49.80	45.75	48.15	48.01	qfq	39,438,301	1,882,988,622	2.27%
2026-05-11	46.00	47.36	44.75	47.08	46.94	qfq	39,881,763	1,852,363,166	5.75%
2026-05-08	41.40	45.46	40.86	44.52	44.39	qfq	39,282,974	1,697,100,307	6.43%
2026-05-07	41.50	41.93	40.95	41.83	41.71	qfq	18,691,854	773,867,383	1.19%
2026-05-06	41.58	42.80	41.29	41.34	41.22	qfq	29,128,316	1,223,201,474	1.62%
2026-04-30	39.50	40.89	39.11	40.68	40.56	qfq	23,408,052	936,599,096	2.29%
2026-04-29	39.55	40.23	39.11	39.77	39.65	qfq	17,001,751	675,231,634	-0.20%
2026-04-28	39.51	40.73	39.12	39.85	39.73	qfq	24,779,749	989,059,555	-0.62%
2026-04-27	38.88	40.13	38.50	40.10	39.98	qfq	23,506,137	930,396,600	3.38%
2026-04-24	38.04	39.66	38.04	38.79	38.68	qfq	22,672,509	883,775,065	1.86%
2026-04-23	39.00	39.72	37.90	38.08	37.97	qfq	18,671,464	721,653,860	-1.78%
2026-04-22	38.05	39.06	38.01	38.77	38.66	qfq	16,830,112	650,482,344	1.02%
2026-04-21	38.70	38.82	37.45	38.38	38.27	qfq	17,245,963	655,110,025	-0.88%
2026-04-20	37.75	38.95	37.74	38.72	38.61	qfq	16,245,919	626,344,745	2.68%
2026-04-17	37.66	38.29	37.43	37.71	37.60	qfq	12,657,027	478,208,323	-0.48%
2026-04-16	37.70	38.00	37.39	37.89	37.78	qfq	9,849,939	371,473,511	0.53%
2026-04-15	38.51	38.82	37.44	37.69	37.58	qfq	10,889,633	414,956,291	-2.33%
2026-04-14	38.22	38.76	38.02	38.59	38.48	qfq	9,021,652	346,635,240	1.82%
2026-04-13	37.78	38.64	37.69	37.90	37.79	qfq	8,966,464	341,141,214	-1.33%
2026-04-10	38.70	39.09	38.30	38.41	38.30	qfq	7,914,320	305,859,141	0.26%
2026-04-09	38.03	38.63	37.83	38.31	38.20	qfq	7,287,936	278,544,838	-0.83%
2026-04-08	37.36	38.99	37.36	38.63	38.52	qfq	13,541,795	517,554,898	6.62%
2026-04-07	36.87	37.08	36.15	36.23	36.12	qfq	6,470,073	236,393,368	-0.79%
2026-04-03	37.37	37.50	36.40	36.52	36.41	qfq	5,902,202	217,339,077	-1.91%
2026-04-02	37.98	38.65	37.00	37.23	37.12	qfq	7,960,040	299,844,163	-2.16%
2026-04-01	37.24	38.15	36.69	38.05	37.94	qfq	12,161,364	455,071,478	4.25%
2026-03-31	37.20	37.43	36.18	36.50	36.39	qfq	10,131,947	372,741,508	-2.38%
2026-03-30	37.45	37.75	36.77	37.39	37.28	qfq	11,372,067	423,473,745	-1.71%
2026-03-27	37.96	38.59	37.08	38.04	37.93	qfq	13,289,954	503,527,778	-2.59%
2026-03-26	40.00	40.42	38.80	39.05	38.94	qfq	9,589,534	378,728,441	-2.40%
2026-03-25	39.92	40.88	39.56	40.01	39.89	qfq	11,196,955	449,995,470	0.58%
2026-03-24	41.42	41.49	38.51	39.78	39.66	qfq	15,732,896	621,370,700	-2.21%
2026-03-23	40.70	42.15	40.08	40.68	40.56	qfq	13,734,442	563,607,490	-2.45%
2026-03-20	41.96	42.58	41.15	41.70	41.58	qfq	12,125,256	508,051,861	0.02%
2026-03-19	41.80	42.25	41.43	41.69	41.57	qfq	8,021,977	334,920,305	-2.14%
2026-03-18	41.51	42.80	41.26	42.60	42.48	qfq	10,724,128	452,488,765	3.35%
2026-03-17	43.26	43.30	41.13	41.22	41.10	qfq	9,379,442	393,024,504	-3.94%
2026-03-16	41.58	42.97	40.70	42.91	42.79	qfq	13,901,585	583,400,981	3.85%
2026-03-13	42.61	42.85	41.28	41.32	41.20	qfq	10,446,738	438,544,861	-3.41%
2026-03-12	43.00	44.22	42.40	42.78	42.66	qfq	11,329,868	490,377,215	-1.25%
2026-03-11	43.30	43.78	42.69	43.32	43.19	qfq	11,491,861	496,743,396	0.23%
2026-03-10	42.48	43.41	42.39	43.22	43.09	qfq	14,261,402	612,608,861	3.82%
2026-03-09	40.93	41.70	39.20	41.63	41.51	qfq	16,039,785	645,425,005	-0.36%
2026-03-06	41.54	42.42	41.43	41.78	41.66	qfq	9,964,997	417,913,781	-0.41%
2026-03-05	43.10	43.42	41.40	41.95	41.83	qfq	14,563,250	617,763,967	-0.45%
2026-03-04	41.70	43.70	41.43	42.14	42.02	qfq	15,255,589	650,334,389	-1.91%
2026-03-03	46.11	46.90	42.84	42.96	42.84	qfq	24,080,317	1,067,059,026	-6.81%
2026-03-02	46.00	47.45	46.00	46.10	45.97	qfq	20,942,609	976,652,259	-3.29%
2026-02-27	47.99	47.99	46.44	47.67	47.53	qfq	27,392,897	1,287,529,568	-2.54%
2026-02-26	47.65	49.00	47.41	48.91	48.77	qfq	37,102,831	1,793,602,696	2.75%
2026-02-25	46.98	48.60	46.88	47.60	47.46	qfq	21,695,672	1,032,991,863	2.17%
2026-02-24	47.91	47.98	45.83	46.59	46.45	qfq	15,047,921	701,782,523	-1.19%
2026-02-13	46.78	47.90	46.22	47.15	47.01	qfq	19,592,427	923,767,586	-1.09%
2026-02-12	44.71	48.67	44.71	47.67	47.53	qfq	26,061,072	1,219,992,355	6.81%
2026-02-11	44.40	45.74	44.08	44.63	44.50	qfq	15,655,107	700,960,909	0.29%
2026-02-10	45.80	46.20	44.40	44.50	44.37	qfq	12,081,649	543,405,522	-1.94%
2026-02-09	46.16	46.39	44.20	45.38	45.25	qfq	23,961,314	1,082,804,625	0.82%
2026-02-06	44.69	45.85	44.16	45.01	44.88	qfq	24,497,752	1,102,110,971	-1.55%
2026-02-05	42.86	46.55	41.47	45.72	45.59	qfq	40,361,854	1,770,145,771	5.83%
2026-02-04	43.55	43.60	42.55	43.20	43.07	qfq	16,631,514	714,476,930	-2.09%
2026-02-03	44.57	44.90	43.54	44.12	43.99	qfq	18,728,000	825,401,140	0.50%
2026-02-02	45.90	46.85	43.86	43.90	43.77	qfq	22,175,564	994,941,247	-4.71%
2026-01-30	45.80	46.96	43.95	46.07	45.94	qfq	28,088,457	1,279,213,670	-0.19%
2026-01-29	49.00	49.50	46.00	46.16	46.03	qfq	46,565,826	2,204,368,073	-4.77%
2026-01-28	47.60	50.88	47.50	48.47	48.33	qfq	50,682,748	2,476,222,214	4.64%
2026-01-27	43.14	46.69	42.60	46.32	46.19	qfq	43,584,601	1,961,117,826	7.20%
2026-01-26	42.79	45.64	42.72	43.21	43.08	qfq	39,032,241	1,719,130,921	0.96%
2026-01-23	42.32	43.18	41.06	42.80	42.68	qfq	44,982,595	1,899,524,091	0.82%
2026-01-22	39.00	42.46	38.81	42.45	42.33	qfq	61,126,080	2,520,091,337	9.97%
2026-01-21	38.10	38.97	38.03	38.60	38.49	qfq	18,649,867	721,001,469	0.31%
2026-01-20	37.74	38.95	37.57	38.48	38.37	qfq	25,574,119	982,704,583	1.91%
2026-01-19	37.88	38.43	37.70	37.76	37.65	qfq	20,484,419	778,714,951	0.80%
2026-01-16	37.08	37.76	36.98	37.46	37.35	qfq	18,892,569	705,114,314	1.63%
2026-01-15	36.00	36.93	35.93	36.86	36.75	qfq	14,478,656	530,098,360	1.85%
2026-01-14	36.17	36.97	35.73	36.19	36.08	qfq	16,955,635	617,833,795	0.06%
2026-01-13	37.49	37.50	36.02	36.17	36.06	qfq	17,625,227	645,218,192	-3.50%
2026-01-12	37.25	37.48	36.81	37.48	37.37	qfq	17,154,555	637,415,924	0.35%
2026-01-09	36.88	37.75	36.73	37.35	37.24	qfq	15,316,958	569,506,685	0.76%
2026-01-08	36.92	37.45	36.80	37.07	36.96	qfq	13,211,534	489,763,560	-0.38%
2026-01-07	37.28	37.66	36.98	37.21	37.10	qfq	19,503,561	727,631,558	0.70%
2026-01-06	36.28	36.97	36.11	36.95	36.84	qfq	16,982,132	623,203,422	1.87%
2026-01-05	36.00	36.50	35.89	36.27	36.16	qfq	12,969,378	469,908,545	1.51%
2025-12-31	36.93	37.10	35.69	35.73	35.63	qfq	14,267,275	514,075,494	-2.75%
2025-12-30	36.66	37.77	36.16	36.74	36.63	qfq	19,736,954	731,003,382	1.10%
2025-12-29	35.44	37.22	35.44	36.34	36.23	qfq	34,698,383	1,272,980,005	5.33%
2025-12-26	34.37	34.80	34.33	34.50	34.40	qfq	8,770,244	303,249,824	0.15%
2025-12-25	34.00	34.76	34.00	34.45	34.35	qfq	6,968,667	240,158,677	0.67%
2025-12-24	33.68	34.38	33.66	34.22	34.12	qfq	8,111,013	276,456,498	1.85%
2025-12-23	33.88	34.09	33.48	33.60	33.50	qfq	6,805,062	230,019,058	-1.12%
2025-12-22	33.65	34.08	33.65	33.98	33.88	qfq	7,488,622	253,959,422	1.19%
2025-12-19	33.44	33.70	33.33	33.58	33.48	qfq	7,310,873	245,375,289	0.33%
2025-12-18	33.20	33.55	32.91	33.47	33.37	qfq	8,331,559	276,790,864	-0.06%
2025-12-17	32.60	33.50	32.32	33.49	33.39	qfq	7,981,137	262,245,765	2.54%
2025-12-16	33.14	33.23	32.45	32.66	32.57	qfq	7,255,485	237,296,433	-1.54%
2025-12-15	33.25	33.62	33.16	33.17	33.07	qfq	5,214,757	174,047,607	-1.10%
2025-12-12	33.10	33.74	32.92	33.54	33.44	qfq	8,122,484	271,311,152	1.51%
2025-12-11	33.96	34.04	33.04	33.04	32.94	qfq	7,846,700	263,123,541	-2.68%
2025-12-10	33.68	34.10	33.55	33.95	33.85	qfq	6,272,257	211,951,722	0.21%
2025-12-09	34.26	34.55	33.87	33.88	33.78	qfq	7,421,343	253,893,187	-1.80%
2025-12-08	34.08	34.58	34.08	34.50	34.40	qfq	9,076,798	311,853,087	1.32%
2025-12-05	33.77	34.15	33.41	34.05	33.95	qfq	6,394,084	216,128,364	0.83%
2025-12-04	34.14	34.14	33.55	33.77	33.67	qfq	7,088,199	239,183,232	-1.11%
2025-12-03	33.95	34.28	33.50	34.15	34.05	qfq	10,199,462	345,456,778	0.44%
2025-12-02	34.76	34.76	33.99	34.00	33.90	qfq	10,166,203	348,543,238	-2.44%
2025-12-01	34.68	34.94	34.45	34.85	34.75	qfq	8,967,845	311,207,796	0.61%
2025-11-28	34.41	34.82	34.32	34.64	34.54	qfq	5,832,611	201,916,830	0.67%
2025-11-27	34.55	35.13	34.39	34.41	34.31	qfq	7,768,312	270,278,656	-0.17%
2025-11-26	34.60	34.95	34.40	34.47	34.37	qfq	6,866,913	238,006,981	-0.86%
2025-11-25	34.69	35.19	34.41	34.77	34.67	qfq	9,477,638	330,224,923	0.96%
2025-11-24	34.30	34.60	33.89	34.44	34.34	qfq	8,406,050	288,308,063	0.61%
2025-11-21	35.20	35.37	34.20	34.23	34.13	qfq	14,531,293	503,405,562	-3.98%
2025-11-20	36.95	37.20	35.63	35.65	35.55	qfq	14,737,370	532,425,032	-2.91%
2025-11-19	37.70	37.90	36.38	36.72	36.61	qfq	16,211,109	598,717,043	-2.99%
2025-11-18	38.08	38.80	37.76	37.85	37.74	qfq	18,391,222	702,624,328	-0.73%
2025-11-17	37.18	38.50	37.08	38.13	38.02	qfq	24,890,612	942,869,012	1.82%
2025-11-14	37.51	38.15	36.53	37.45	37.34	qfq	23,558,695	879,411,752	-1.83%
2025-11-13	37.50	38.60	37.27	38.15	38.04	qfq	29,168,279	1,110,419,957	1.65%
2025-11-12	37.50	38.07	36.60	37.53	37.42	qfq	23,637,143	881,187,107	-0.71%
2025-11-11	39.16	39.29	37.80	37.80	37.69	qfq	26,540,984	1,018,911,206	-4.18%
2025-11-10	38.87	40.17	37.82	39.45	39.34	qfq	46,273,955	1,808,194,962	1.62%
2025-11-07	36.80	38.90	36.27	38.82	38.71	qfq	34,701,616	1,301,355,733	3.99%
2025-11-06	36.38	37.81	35.95	37.33	37.22	qfq	24,643,106	910,120,515	2.98%
2025-11-05	35.50	36.65	35.38	36.25	36.14	qfq	15,183,047	545,346,232	0.44%
2025-11-04	36.98	37.18	35.83	36.09	35.99	qfq	19,127,707	694,006,302	-2.83%
2025-11-03	37.46	37.52	36.28	37.14	37.03	qfq	20,537,619	756,211,076	-1.07%
2025-10-31	38.05	38.66	37.50	37.54	37.43	qfq	27,172,387	1,029,570,389	-2.97%
2025-10-30	37.49	40.18	37.36	38.69	38.58	qfq	44,852,190	1,744,288,987	2.82%
2025-10-29	37.50	37.78	36.90	37.63	37.52	qfq	21,237,279	793,309,237	-0.08%
2025-10-28	37.14	37.99	36.72	37.66	37.55	qfq	26,733,221	998,514,776	-1.15%
2025-10-27	38.50	38.68	37.41	38.10	37.99	qfq	28,343,265	1,077,294,340	-0.03%
2025-10-24	36.40	38.79	36.40	38.11	38.00	qfq	42,245,279	1,593,863,354	4.96%
2025-10-23	36.89	37.00	35.68	36.31	36.20	qfq	26,631,411	962,083,655	-2.58%
2025-10-22	38.11	38.50	36.19	37.27	37.16	qfq	41,644,959	1,546,294,115	-4.70%
2025-10-21	40.81	41.00	38.80	39.11	39.00	qfq	54,279,854	2,139,890,216	-4.21%
2025-10-20	40.50	42.70	40.31	40.83	40.71	qfq	62,746,485	2,591,978,985	4.69%
2025-10-17	40.03	41.59	38.80	39.00	38.89	qfq	54,096,456	2,159,949,990	-3.39%
2025-10-16	40.00	42.14	39.65	40.37	40.25	qfq	83,738,392	3,413,588,128	0.60%
2025-10-15	39.40	40.13	38.69	40.13	40.01	qfq	92,032,036	3,650,993,001	10.01%
2025-10-14	38.08	38.35	36.23	36.48	36.37	qfq	30,396,172	1,127,582,797	-3.97%
2025-10-13	34.22	39.20	34.21	37.99	37.88	qfq	45,289,745	1,690,379,728	6.38%
2025-10-10	36.68	36.88	35.60	35.71	35.61	qfq	22,431,104	808,398,557	-4.06%
2025-10-09	36.30	37.40	36.07	37.22	37.11	qfq	29,440,557	1,085,846,243	3.25%
2025-09-30	35.62	36.19	35.62	36.05	35.95	qfq	17,706,791	636,604,397	1.35%
2025-09-29	35.82	35.91	35.14	35.57	35.47	qfq	16,388,432	581,718,256	-0.78%
2025-09-26	35.52	36.51	35.45	35.85	35.75	qfq	22,411,016	807,532,773	0.48%
2025-09-25	35.90	36.19	35.60	35.68	35.58	qfq	18,160,040	651,100,336	-0.94%
2025-09-24	34.37	36.07	34.28	36.02	35.92	qfq	34,500,346	1,226,624,049	4.38%
2025-09-23	34.51	34.71	33.44	34.51	34.41	qfq	14,675,287	499,381,033	-0.58%
2025-09-22	34.50	34.89	34.09	34.71	34.61	qfq	13,351,736	460,625,118	0.61%
2025-09-19	34.94	35.38	34.35	34.50	34.40	qfq	16,116,178	562,287,884	-0.63%
2025-09-18	34.51	35.80	34.30	34.72	34.62	qfq	28,017,308	982,909,622	0.58%
2025-09-17	34.30	34.65	33.83	34.52	34.42	qfq	11,615,136	399,466,446	1.23%
2025-09-16	34.00	34.45	33.87	34.10	34.00	qfq	9,951,467	339,472,902	-0.29%
2025-09-15	35.16	35.37	34.09	34.20	34.10	qfq	15,909,855	548,787,131	0.53%
2025-09-12	33.85	34.37	33.65	34.02	33.92	qfq	13,138,609	447,765,251	0.41%
2025-09-11	32.86	33.89	32.64	33.88	33.78	qfq	12,414,426	416,092,823	2.64%
2025-09-10	33.10	33.43	32.81	33.01	32.91	qfq	11,995,049	396,401,514	-1.52%
2025-09-09	34.20	34.20	33.34	33.52	33.42	qfq	10,381,227	350,022,125	-2.64%
2025-09-08	34.58	34.78	33.98	34.43	34.33	qfq	11,501,505	394,500,718	0.12%
2025-09-05	32.85	34.40	32.77	34.39	34.29	qfq	16,970,013	572,865,318	4.69%
2025-09-04	33.69	34.02	32.29	32.85	32.75	qfq	15,544,710	515,511,149	-2.17%
2025-09-03	34.25	34.63	33.50	33.58	33.48	qfq	14,908,674	507,038,222	-1.64%
2025-09-02	35.44	35.82	33.89	34.14	34.04	qfq	20,490,306	708,354,225	-3.26%
2025-09-01	35.29	35.88	34.92	35.29	35.19	qfq	17,669,339	623,676,984	1.03%
2025-08-29	35.55	35.55	34.70	34.93	34.83	qfq	16,698,294	584,078,205	-1.66%
2025-08-28	34.70	35.60	34.40	35.52	35.42	qfq	25,504,215	897,270,978	2.07%
2025-08-27	35.11	36.33	34.80	34.80	34.70	qfq	29,557,101	1,050,000,801	-0.88%
2025-08-26	35.01	35.46	34.65	35.11	35.01	qfq	15,276,386	535,398,308	0.06%
2025-08-25	35.58	35.94	34.82	35.09	34.99	qfq	21,622,086	762,645,725	-0.37%
2025-08-22	34.50	35.42	34.44	35.22	35.12	qfq	19,675,849	689,552,147	1.94%
2025-08-21	34.90	35.48	34.36	34.55	34.45	qfq	15,429,456	537,147,136	-1.00%
2025-08-20	34.50	35.20	34.13	34.90	34.80	qfq	18,254,001	631,142,933	1.45%
2025-08-19	34.58	34.84	34.01	34.40	34.30	qfq	13,843,862	476,525,226	-0.81%
2025-08-18	35.17	35.24	34.50	34.68	34.58	qfq	20,413,705	710,418,619	-0.72%
2025-08-15	33.08	35.10	33.08	34.93	34.83	qfq	23,757,072	816,237,866	5.15%
2025-08-14	34.00	34.29	33.22	33.22	33.12	qfq	16,836,475	568,616,003	-2.29%
2025-08-13	34.00	34.15	33.65	34.00	33.90	qfq	15,121,229	512,538,174	0.41%
2025-08-12	33.43	34.14	33.14	33.86	33.76	qfq	16,960,797	571,828,787	1.53%
2025-08-11	32.79	33.67	32.78	33.35	33.25	qfq	11,829,221	393,553,393	1.28%
2025-08-08	33.21	33.29	32.60	32.93	32.83	qfq	11,908,321	391,518,954	-0.84%
2025-08-07	32.64	33.84	32.58	33.21	33.11	qfq	22,705,592	755,766,342	1.75%
2025-08-06	32.35	32.70	32.15	32.64	32.55	qfq	7,399,351	240,021,227	0.74%
2025-08-05	32.36	32.47	32.10	32.40	32.31	qfq	5,672,099	183,230,504	0.50%
2025-08-04	32.06	32.34	31.91	32.24	32.15	qfq	5,354,893	172,250,195	0.12%
2025-08-01	31.99	32.74	31.88	32.20	32.11	qfq	7,645,374	246,144,278	0.66%
2025-07-31	32.39	32.76	31.86	31.99	31.90	qfq	9,422,720	304,335,359	-1.78%
2025-07-30	32.79	33.02	32.22	32.57	32.48	qfq	10,224,896	333,569,904	-0.67%
2025-07-29	32.08	32.99	32.01	32.79	32.69	qfq	11,754,472	382,092,481	1.86%
2025-07-28	32.38	32.49	32.04	32.19	32.10	qfq	6,859,664	221,081,947	0.03%
2025-07-25	32.18	32.46	31.92	32.18	32.09	qfq	9,130,418	293,340,490	0.19%
2025-07-24	31.31	32.38	31.30	32.12	32.03	qfq	12,398,969	395,199,349	2.52%
2025-07-23	31.51	31.74	31.28	31.33	31.24	qfq	7,931,735	250,291,212	-0.85%
2025-07-22	31.50	31.62	31.31	31.60	31.51	qfq	6,854,461	215,801,857	0.35%
2025-07-21	31.55	31.63	31.35	31.49	31.40	qfq	5,522,230	173,932,290	-0.35%
2025-07-18	31.55	31.70	31.36	31.60	31.51	qfq	7,042,468	222,024,185	0.70%
2025-07-17	30.98	31.39	30.85	31.38	31.29	qfq	6,864,836	214,291,792	1.10%
2025-07-16	31.05	31.35	30.88	31.04	30.95	qfq	5,713,171	177,840,171	0.23%
2025-07-15	30.91	31.18	30.67	30.97	30.88	qfq	5,263,411	162,667,886	-0.10%
2025-07-14	31.15	31.35	31.00	31.00	30.91	qfq	5,108,536	158,938,409	-0.16%
2025-07-11	30.78	31.15	30.64	31.05	30.96	qfq	6,635,760	205,679,753	0.94%
2025-07-10	30.54	30.94	30.53	30.76	30.67	qfq	5,317,682	163,728,258	0.49%
2025-07-09	30.92	30.95	30.56	30.61	30.52	qfq	5,295,974	162,887,826	-0.94%
2025-07-08	30.43	30.92	30.40	30.90	30.81	qfq	6,711,125	206,604,228	1.85%
2025-07-07	30.47	30.55	30.30	30.34	30.25	qfq	3,729,561	113,387,810	-0.62%
2025-07-04	30.89	30.97	30.47	30.53	30.44	qfq	5,103,626	156,416,517	-1.07%
2025-07-03	30.95	31.09	30.65	30.86	30.77	qfq	6,246,058	192,676,216	-0.52%
2025-07-02	30.90	31.44	30.45	31.02	30.93	qfq	8,528,833	262,788,787	0.55%
2025-07-01	30.70	31.06	30.46	30.85	30.76	qfq	6,682,978	205,907,381	0.36%
2025-06-30	30.62	30.90	30.55	30.74	30.65	qfq	5,653,254	173,565,212	0.62%
2025-06-27	30.50	30.85	30.45	30.55	30.46	qfq	6,065,286	185,880,378	0.76%
2025-06-26	30.63	30.74	30.30	30.32	30.23	qfq	5,550,800	169,343,650	-0.82%
2025-06-25	30.30	30.60	30.13	30.57	30.48	qfq	6,782,865	206,070,781	0.89%
2025-06-24	29.54	30.30	29.54	30.30	30.21	qfq	6,786,071	203,892,487	2.78%
2025-06-23	29.11	29.73	28.99	29.48	29.39	qfq	4,801,025	141,571,651	0.82%
2025-06-20	29.70	29.90	29.24	29.24	29.15	qfq	5,818,194	171,880,311	-1.65%
2025-06-19	29.75	30.29	29.62	29.73	29.64	qfq	6,045,406	180,901,172	-0.77%
2025-06-18	29.75	30.10	29.62	29.96	29.87	qfq	5,369,038	160,283,751	0.30%
2025-06-17	29.98	29.98	29.63	29.87	29.78	qfq	3,831,109	114,273,273	0.00%
2025-06-16	29.70	29.94	29.53	29.87	29.78	qfq	3,423,400	102,112,486	0.37%
2025-06-13	30.45	30.57	29.71	29.76	29.67	qfq	7,613,907	229,028,538	-2.84%
2025-06-12	30.90	30.90	30.54	30.63	30.48	qfq	4,003,682	122,940,646	-0.94%
2025-06-11	30.80	31.10	30.76	30.92	30.76	qfq	3,777,929	116,871,785	0.52%
2025-06-10	31.35	31.39	30.60	30.76	30.61	qfq	5,521,892	170,735,396	-1.79%
2025-06-09	31.36	31.47	31.16	31.32	31.16	qfq	4,542,861	142,235,692	-0.03%
2025-06-06	31.35	31.54	31.04	31.33	31.17	qfq	4,513,992	141,344,418	-0.03%
2025-06-05	30.75	31.72	30.71	31.34	31.18	qfq	6,661,664	208,004,231	1.75%
2025-06-04	30.66	30.83	30.52	30.80	30.65	qfq	3,748,006	115,261,870	0.92%
2025-06-03	30.38	30.77	30.25	30.52	30.37	qfq	4,190,823	128,187,060	0.56%
2025-05-30	30.92	30.92	30.30	30.35	30.20	qfq	4,816,982	146,696,439	-1.84%
2025-05-29	30.50	30.93	30.38	30.92	30.76	qfq	4,750,524	146,005,627	1.91%
2025-05-28	30.35	30.64	30.30	30.34	30.19	qfq	3,228,807	98,288,846	0.17%
2025-05-27	30.73	30.73	30.20	30.29	30.14	qfq	4,933,750	149,891,114	-1.66%
2025-05-26	30.24	31.19	30.24	30.80	30.65	qfq	7,210,075	222,384,220	1.32%
2025-05-23	30.84	30.94	30.40	30.40	30.25	qfq	5,397,269	165,474,011	-1.43%
2025-05-22	31.12	31.60	30.76	30.84	30.69	qfq	6,147,060	191,508,782	-0.93%
2025-05-21	31.01	31.43	30.70	31.13	30.97	qfq	5,655,972	175,322,699	0.06%
2025-05-20	31.17	31.25	30.83	31.11	30.95	qfq	4,330,461	134,577,671	0.35%
2025-05-19	31.08	31.30	30.83	31.00	30.84	qfq	4,423,298	137,253,960	-0.58%
2025-05-16	31.13	31.49	31.11	31.18	31.02	qfq	3,866,024	121,050,874	-0.06%
2025-05-15	31.90	31.90	31.20	31.20	31.04	qfq	5,640,228	177,279,437	-2.10%
2025-05-14	31.85	32.08	31.61	31.87	31.71	qfq	5,904,925	187,871,811	0.13%
2025-05-13	32.35	32.40	31.80	31.83	31.67	qfq	6,916,964	221,778,322	-0.22%
2025-05-12	31.71	32.00	31.70	31.90	31.74	qfq	6,056,109	192,911,346	1.33%
2025-05-09	32.00	32.05	31.39	31.48	31.32	qfq	6,450,353	203,717,752	-1.63%
2025-05-08	31.44	32.11	31.40	32.00	31.84	qfq	7,634,974	243,440,857	1.20%
2025-05-07	31.81	32.18	31.36	31.62	31.46	qfq	7,832,916	248,349,964	-0.06%
2025-05-06	31.10	31.65	31.10	31.64	31.48	qfq	7,803,007	245,268,470	2.33%
2025-04-30	30.55	31.06	30.50	30.92	30.76	qfq	7,885,638	243,188,768	1.54%
2025-04-29	30.38	30.60	30.16	30.45	30.30	qfq	7,123,381	216,449,376	-0.16%
2025-04-28	31.08	31.08	30.42	30.50	30.35	qfq	7,699,605	235,845,778	-1.99%
2025-04-25	31.55	31.60	30.80	31.12	30.96	qfq	10,257,679	319,033,957	-1.55%
2025-04-24	32.00	32.00	31.34	31.61	31.45	qfq	5,707,056	180,555,962	-1.34%
2025-04-23	32.10	32.20	31.85	32.04	31.88	qfq	5,964,005	191,057,762	0.53%
2025-04-22	31.72	32.09	31.68	31.87	31.71	qfq	5,801,034	184,980,154	-0.19%
2025-04-21	31.38	31.93	31.12	31.93	31.77	qfq	5,478,813	173,289,179	2.27%
2025-04-18	31.61	31.69	31.11	31.22	31.06	qfq	4,764,311	149,076,253	-1.27%
2025-04-17	31.60	32.38	31.53	31.62	31.46	qfq	7,779,298	248,678,849	-0.97%
2025-04-16	31.53	32.24	30.95	31.93	31.77	qfq	9,646,036	305,098,533	1.33%
2025-04-15	31.93	31.94	31.30	31.51	31.35	qfq	6,292,660	198,292,887	-1.16%
2025-04-14	32.50	32.55	31.71	31.88	31.72	qfq	10,247,389	328,209,749	-0.22%
2025-04-11	30.50	32.88	30.36	31.95	31.79	qfq	17,077,365	542,930,959	3.94%
2025-04-10	31.00	31.75	30.66	30.74	30.59	qfq	11,946,909	372,516,614	0.56%
2025-04-09	29.70	30.85	28.12	30.57	30.42	qfq	12,809,055	382,296,891	1.90%
2025-04-08	30.25	31.13	29.30	30.00	29.85	qfq	14,532,620	436,569,177	-1.70%
2025-04-07	31.52	32.55	30.52	30.52	30.37	qfq	12,227,173	379,670,911	-10.00%
2025-04-03	34.37	34.85	33.49	33.91	33.74	qfq	10,236,309	349,463,789	-1.94%
2025-04-02	35.07	35.20	34.45	34.58	34.41	qfq	8,448,547	293,776,120	-1.96%
2025-04-01	34.23	35.46	34.12	35.27	35.09	qfq	20,074,335	704,843,599	3.22%
2025-03-31	32.85	34.26	32.83	34.17	34.00	qfq	13,660,908	461,955,968	3.14%
2025-03-28	33.60	33.83	33.13	33.13	32.96	qfq	5,629,445	188,313,601	-1.28%
2025-03-27	33.31	33.92	32.88	33.56	33.39	qfq	8,185,100	273,442,127	0.33%
2025-03-26	33.49	33.90	33.38	33.45	33.28	qfq	6,324,429	212,460,418	-0.09%
2025-03-25	34.01	34.16	33.38	33.48	33.31	qfq	7,280,315	245,467,970	-1.47%
2025-03-24	34.59	34.75	33.30	33.98	33.81	qfq	11,731,383	398,554,286	-2.22%
2025-03-21	35.39	35.74	34.72	34.75	34.58	qfq	11,986,133	421,691,717	-2.11%
2025-03-20	34.98	36.45	34.70	35.50	35.32	qfq	18,078,104	646,734,395	1.52%
2025-03-19	35.31	35.57	34.84	34.97	34.79	qfq	9,180,476	322,014,519	-1.69%
2025-03-18	35.60	36.06	35.45	35.57	35.39	qfq	15,709,059	561,629,299	1.95%
2025-03-17	35.08	35.18	34.70	34.89	34.71	qfq	7,347,077	256,483,414	-0.34%
2025-03-14	34.50	35.14	34.42	35.01	34.83	qfq	10,322,707	360,112,571	1.16%
2025-03-13	35.83	35.83	34.19	34.61	34.44	qfq	15,230,126	530,017,731	-3.22%
2025-03-12	35.52	36.49	35.52	35.76	35.58	qfq	17,695,164	637,011,193	1.30%
2025-03-11	34.83	35.65	34.78	35.30	35.12	qfq	10,169,656	357,404,560	-0.40%
2025-03-10	35.47	36.06	35.13	35.44	35.26	qfq	11,829,313	420,942,403	-0.25%
2025-03-07	35.55	36.15	35.35	35.53	35.35	qfq	16,650,668	594,459,696	-0.50%
2025-03-06	35.80	36.05	35.58	35.71	35.53	qfq	17,634,466	631,271,364	0.20%
2025-03-05	36.11	36.20	35.06	35.64	35.46	qfq	17,453,964	621,913,984	-0.11%
2025-03-04	33.23	36.80	33.12	35.68	35.50	qfq	26,820,576	943,430,550	5.97%
2025-03-03	33.60	34.25	33.13	33.67	33.50	qfq	10,681,125	360,986,158	0.63%
2025-02-28	34.80	35.05	33.34	33.46	33.29	qfq	14,226,450	485,626,363	-4.84%
2025-02-27	35.67	35.78	34.56	35.16	34.98	qfq	16,039,976	564,482,867	-1.46%
2025-02-26	35.50	35.89	35.11	35.68	35.50	qfq	13,192,670	468,674,307	0.59%
2025-02-25	35.40	35.95	35.07	35.47	35.29	qfq	15,775,926	560,703,886	-1.44%
2025-02-24	36.00	36.23	35.56	35.99	35.81	qfq	16,603,098	596,151,681	-0.30%
2025-02-21	34.94	36.37	34.80	36.10	35.92	qfq	25,393,449	906,478,168	3.32%
2025-02-20	35.29	35.35	34.71	34.94	34.76	qfq	15,525,500	543,814,479	-0.29%
2025-02-19	33.60	35.20	33.50	35.04	34.86	qfq	22,906,843	794,207,362	4.04%
2025-02-18	34.42	34.79	33.38	33.68	33.51	qfq	15,978,819	546,139,890	-2.04%
2025-02-17	34.17	34.90	33.90	34.38	34.21	qfq	17,161,954	589,328,048	1.72%
2025-02-14	33.64	33.99	33.24	33.80	33.63	qfq	11,836,007	398,552,738	0.00%
2025-02-13	34.56	34.57	33.78	33.80	33.63	qfq	13,705,825	467,080,996	-2.20%
2025-02-12	33.18	34.57	33.07	34.56	34.39	qfq	22,061,301	749,999,632	4.19%
2025-02-11	33.51	33.56	32.94	33.17	33.00	qfq	9,978,686	331,145,506	-1.46%
2025-02-10	33.59	33.79	33.33	33.66	33.49	qfq	12,705,672	426,661,171	0.15%
2025-02-07	33.58	34.22	33.10	33.61	33.44	qfq	17,428,464	587,519,168	0.12%
2025-02-06	32.32	33.66	32.19	33.57	33.40	qfq	14,688,817	487,081,946	3.45%
2025-02-05	32.49	32.86	32.27	32.45	32.29	qfq	9,062,609	295,083,340	1.15%
2025-01-27	32.88	33.02	32.06	32.08	31.92	qfq	7,325,189	237,868,828	-2.20%
2025-01-24	32.46	32.86	32.40	32.80	32.64	qfq	8,810,518	288,076,155	0.95%
2025-01-23	33.30	33.70	32.49	32.49	32.33	qfq	11,307,125	373,998,260	-1.31%
2025-01-22	33.06	33.48	32.58	32.92	32.75	qfq	11,752,676	387,049,164	-1.23%
2025-01-21	33.02	33.33	32.65	33.33	33.16	qfq	11,096,403	366,494,644	1.28%
2025-01-20	33.05	33.19	32.77	32.91	32.74	qfq	10,427,258	343,957,887	0.49%
2025-01-17	31.90	33.09	31.83	32.75	32.59	qfq	13,555,920	440,917,170	2.44%
2025-01-16	32.29	32.72	31.68	31.97	31.81	qfq	9,867,569	316,891,357	-0.53%
2025-01-15	32.05	32.46	31.74	32.14	31.98	qfq	10,058,556	322,952,045	0.28%
2025-01-14	30.98	32.18	30.61	32.05	31.89	qfq	12,327,529	390,443,463	4.02%
2025-01-13	30.48	31.12	30.28	30.81	30.66	qfq	6,473,653	198,872,331	-0.29%
2025-01-10	31.20	32.09	30.89	30.90	30.74	qfq	12,114,097	382,674,766	-1.87%
2025-01-09	30.90	32.00	30.90	31.49	31.33	qfq	12,345,694	389,519,955	0.67%
2025-01-08	31.80	31.97	30.16	31.28	31.12	qfq	15,989,313	497,296,943	-2.37%
2025-01-07	31.42	32.05	31.37	32.04	31.88	qfq	9,060,145	287,539,623	2.20%
2025-01-06	31.30	31.90	31.02	31.35	31.19	qfq	8,110,124	255,145,113	-0.60%
2025-01-03	32.07	32.46	31.30	31.54	31.38	qfq	11,731,360	374,050,429	-1.28%
2025-01-02	33.70	33.80	31.76	31.95	31.79	qfq	18,478,710	606,161,340	-5.78%
2024-12-31	36.16	36.31	33.88	33.91	33.74	qfq	20,565,807	716,644,413	-6.20%
2024-12-30	36.03	36.75	35.76	36.15	35.97	qfq	12,344,337	447,466,072	-0.55%
2024-12-27	36.70	37.18	36.11	36.35	36.17	qfq	19,744,893	725,393,381	-0.49%
2024-12-26	35.75	36.76	35.66	36.53	36.35	qfq	18,013,305	655,613,591	2.18%
2024-12-25	36.05	36.42	35.55	35.75	35.57	qfq	12,430,810	447,267,289	-1.54%
2024-12-24	36.05	36.35	35.13	36.31	36.13	qfq	16,128,406	577,548,300	1.71%
2024-12-23	36.76	36.90	35.58	35.70	35.52	qfq	18,868,687	682,305,735	-2.49%
2024-12-20	37.34	37.64	36.59	36.61	36.43	qfq	34,935,595	1,289,960,507	-2.03%
2024-12-19	35.50	37.37	35.34	37.37	37.18	qfq	35,832,260	1,312,871,252	3.81%
2024-12-18	35.33	36.00	33.48	36.00	35.82	qfq	26,473,049	924,619,484	3.12%
2024-12-17	34.88	35.55	34.70	34.91	34.73	qfq	14,452,475	506,530,904	0.09%
2024-12-16	34.68	35.80	34.53	34.88	34.70	qfq	16,874,263	592,367,376	0.03%
2024-12-13	35.29	35.76	34.62	34.87	34.69	qfq	14,981,534	525,951,137	-1.97%
2024-12-12	35.39	35.58	34.78	35.57	35.39	qfq	11,990,185	421,854,926	0.68%
2024-12-11	34.41	35.51	34.41	35.33	35.15	qfq	15,023,980	527,401,924	2.17%
2024-12-10	35.20	35.39	34.52	34.58	34.41	qfq	13,013,813	454,027,983	1.23%
2024-12-09	34.53	34.84	33.98	34.16	33.99	qfq	10,000,525	343,640,604	-1.73%
2024-12-06	34.50	35.10	33.92	34.76	34.59	qfq	13,152,996	454,212,847	0.90%
2024-12-05	34.41	34.69	34.19	34.45	34.28	qfq	10,432,433	358,822,130	-0.78%
2024-12-04	35.86	36.35	34.48	34.72	34.55	qfq	21,416,790	754,831,950	0.61%
2024-12-03	35.15	35.20	34.07	34.51	34.34	qfq	11,021,906	381,018,443	-1.85%
2024-12-02	35.04	35.30	34.80	35.16	34.98	qfq	11,141,342	390,700,727	0.46%
2024-11-29	34.68	35.58	33.92	35.00	34.82	qfq	15,469,275	538,792,011	0.06%
2024-11-28	34.49	36.35	34.34	34.98	34.80	qfq	18,070,143	640,461,088	1.54%
2024-11-27	33.43	34.46	32.71	34.45	34.28	qfq	10,841,921	363,945,076	3.05%
2024-11-26	33.41	34.03	33.26	33.43	33.26	qfq	8,659,085	291,613,229	0.03%
2024-11-25	33.91	34.05	32.70	33.42	33.25	qfq	11,539,483	383,255,590	-0.89%
2024-11-22	35.65	36.06	33.65	33.72	33.55	qfq	14,914,505	519,869,015	-5.31%
2024-11-21	35.61	36.07	35.24	35.61	35.43	qfq	10,404,967	371,425,566	-0.25%
2024-11-20	35.55	35.93	35.22	35.70	35.52	qfq	11,498,557	409,362,241	-0.36%
2024-11-19	34.88	35.99	34.75	35.83	35.65	qfq	12,690,848	448,411,231	3.02%
2024-11-18	36.15	36.26	34.55	34.78	34.61	qfq	15,871,246	559,012,511	-3.82%
2024-11-15	36.57	37.74	36.10	36.16	35.98	qfq	20,665,463	760,420,871	-1.20%
2024-11-14	38.09	38.19	36.51	36.60	36.42	qfq	15,833,203	591,579,268	-4.31%
2024-11-13	38.24	38.26	37.18	38.25	38.06	qfq	18,284,228	691,206,601	-0.60%
2024-11-12	39.55	39.56	37.91	38.48	38.29	qfq	28,976,774	1,120,964,597	-2.71%
2024-11-11	39.00	40.31	38.88	39.55	39.35	qfq	42,687,272	1,689,861,933	2.25%
2024-11-08	38.00	39.27	37.40	38.68	38.49	qfq	38,080,675	1,459,993,845	2.84%
2024-11-07	37.10	38.10	36.79	37.61	37.42	qfq	25,517,638	957,035,782	1.92%
2024-11-06	36.88	37.50	36.50	36.90	36.71	qfq	28,143,116	1,043,091,747	0.87%
2024-11-05	34.53	36.65	34.33	36.58	36.40	qfq	26,479,877	947,365,423	5.78%
2024-11-04	34.08	34.86	34.00	34.58	34.41	qfq	13,222,760	455,660,673	1.44%
2024-11-01	35.50	35.73	34.05	34.09	33.92	qfq	18,623,290	646,219,536	-4.99%
2024-10-31	35.31	36.25	34.77	35.88	35.70	qfq	20,538,135	731,975,173	1.27%
2024-10-30	35.31	36.20	35.03	35.43	35.25	qfq	16,889,450	600,603,821	0.37%
2024-10-29	37.12	37.20	35.27	35.30	35.12	qfq	26,502,900	956,194,808	-4.00%
2024-10-28	36.99	36.99	36.07	36.77	36.59	qfq	13,347,712	487,638,271	-0.51%
2024-10-25	36.58	37.50	36.15	36.96	36.77	qfq	16,616,820	612,250,847	1.40%
2024-10-24	36.16	36.88	35.80	36.45	36.27	qfq	14,393,489	522,397,133	-0.44%
2024-10-23	36.70	37.33	36.38	36.61	36.43	qfq	16,613,488	612,481,821	-1.56%
2024-10-22	36.61	38.10	36.40	37.19	37.00	qfq	21,422,210	797,057,697	-0.03%
2024-10-21	36.99	38.70	36.76	37.20	37.01	qfq	33,048,214	1,246,586,007	1.67%
2024-10-18	34.14	37.50	33.99	36.59	36.41	qfq	29,738,491	1,067,400,277	7.14%
2024-10-17	34.40	34.98	34.12	34.15	33.98	qfq	13,904,202	480,150,300	0.35%
2024-10-16	33.39	34.49	33.13	34.03	33.86	qfq	12,091,084	410,202,539	-0.70%
2024-10-15	34.83	35.66	34.13	34.27	34.10	qfq	18,787,477	656,760,729	-2.06%
2024-10-14	34.05	35.18	33.11	34.99	34.81	qfq	19,920,409	682,584,749	2.97%
2024-10-11	35.61	36.05	33.54	33.98	33.76	qfq	23,094,263	795,466,705	-5.74%
2024-10-10	37.78	38.19	35.60	36.05	35.81	qfq	29,305,359	1,070,624,425	-4.58%
2024-10-09	37.93	40.58	36.10	37.78	37.53	qfq	51,455,915	1,977,360,063	-0.40%
2024-10-08	37.93	37.93	36.60	37.93	37.68	qfq	30,540,258	1,152,361,591	10.01%
2024-09-30	32.80	34.50	31.84	34.48	34.25	qfq	30,654,487	1,027,936,444	9.91%
2024-09-27	30.05	31.50	29.65	31.37	31.16	qfq	14,690,854	448,647,478	6.27%
2024-09-26	27.71	29.58	27.70	29.52	29.33	qfq	18,323,430	524,988,919	6.34%
2024-09-25	28.32	28.77	27.75	27.76	27.58	qfq	14,183,078	401,505,028	-0.75%
2024-09-24	26.82	27.97	26.62	27.97	27.79	qfq	12,628,001	346,213,821	4.52%
2024-09-23	26.58	27.07	26.49	26.76	26.58	qfq	6,469,072	173,548,887	0.68%
2024-09-20	26.91	27.14	26.11	26.58	26.41	qfq	8,639,660	229,224,554	-1.48%
2024-09-19	26.75	27.25	26.33	26.98	26.80	qfq	10,920,383	292,498,572	1.62%
2024-09-18	27.61	27.80	26.42	26.55	26.38	qfq	9,899,932	265,417,296	-3.56%
2024-09-13	27.91	28.28	27.53	27.53	27.35	qfq	5,442,460	151,821,566	-1.68%
2024-09-12	28.75	28.89	27.97	28.00	27.82	qfq	6,826,393	193,741,498	-1.75%
2024-09-11	28.35	28.65	28.25	28.50	28.31	qfq	6,485,087	184,354,862	-0.11%
2024-09-10	27.80	28.75	27.42	28.53	28.34	qfq	10,480,903	294,183,315	2.63%
2024-09-09	27.68	28.05	27.50	27.80	27.62	qfq	6,086,096	168,821,383	0.43%
2024-09-06	28.42	28.75	27.68	27.68	27.50	qfq	8,608,540	241,754,664	-2.67%
2024-09-05	28.35	28.78	28.13	28.44	28.25	qfq	6,110,402	173,735,625	0.39%
2024-09-04	28.01	28.58	27.92	28.33	28.14	qfq	7,159,617	202,237,430	-0.56%
2024-09-03	28.62	29.15	28.41	28.49	28.30	qfq	9,030,882	260,159,315	-0.38%
2024-09-02	29.70	29.90	28.59	28.60	28.41	qfq	10,435,926	304,925,352	-3.83%
2024-08-30	28.70	30.24	28.69	29.74	29.54	qfq	15,424,813	457,266,845	3.05%
2024-08-29	27.81	29.00	27.73	28.86	28.67	qfq	11,848,695	338,752,293	3.07%
2024-08-28	27.46	28.18	27.32	28.00	27.82	qfq	8,264,624	229,704,339	1.71%
2024-08-27	27.80	27.91	27.36	27.53	27.35	qfq	5,989,366	165,388,676	-1.15%
2024-08-26	27.73	28.16	27.60	27.85	27.67	qfq	7,224,707	201,500,237	0.25%
2024-08-23	27.82	28.20	27.71	27.78	27.60	qfq	8,392,327	234,447,600	-0.11%
2024-08-22	28.28	28.40	27.72	27.81	27.63	qfq	9,144,061	255,388,464	-1.94%
2024-08-21	28.98	29.17	28.24	28.36	28.17	qfq	11,732,663	335,917,086	-2.71%
2024-08-20	29.85	30.00	28.94	29.15	28.96	qfq	10,974,234	321,425,155	-2.31%
2024-08-19	29.57	30.20	29.45	29.84	29.64	qfq	10,118,457	301,651,415	0.37%
2024-08-16	30.86	30.94	29.70	29.73	29.53	qfq	15,309,924	464,208,838	-3.66%
2024-08-15	30.40	31.39	30.17	30.86	30.66	qfq	15,677,366	483,232,153	0.59%
2024-08-14	31.79	31.97	30.65	30.68	30.48	qfq	19,503,489	608,464,403	-3.28%
2024-08-13	30.57	32.08	30.55	31.72	31.51	qfq	27,536,672	866,073,321	4.72%
2024-08-12	29.99	30.48	29.80	30.29	30.09	qfq	9,794,563	295,103,049	0.40%
2024-08-09	31.12	31.25	30.09	30.17	29.97	qfq	14,853,937	454,159,471	-1.11%
2024-08-08	30.02	31.08	29.36	30.51	30.31	qfq	18,573,545	560,714,523	-0.03%
2024-08-07	31.00	31.24	30.34	30.52	30.32	qfq	12,005,340	369,226,594	-1.77%
2024-08-06	31.58	31.76	30.51	31.07	30.87	qfq	12,960,575	401,129,490	0.88%
2024-08-05	32.42	32.77	30.80	30.80	30.60	qfq	19,754,790	623,799,724	-5.61%
2024-08-02	33.87	33.93	32.50	32.63	32.42	qfq	22,042,025	729,242,627	-3.83%
2024-08-01	33.84	34.79	33.30	33.93	33.71	qfq	26,052,083	884,222,532	1.01%
2024-07-31	31.14	34.60	31.14	33.59	33.37	qfq	34,778,639	1,146,709,138	6.06%
2024-07-30	30.25	31.67	29.50	31.67	31.46	qfq	25,906,772	797,753,095	3.50%
2024-07-29	30.53	31.74	30.10	30.60	30.40	qfq	18,226,248	562,633,077	0.23%
2024-07-26	30.60	31.38	30.20	30.53	30.33	qfq	21,199,258	651,500,475	-1.10%
2024-07-25	31.02	31.41	30.54	30.87	30.67	qfq	18,874,578	584,248,030	-2.31%
2024-07-24	33.40	33.55	31.50	31.60	31.39	qfq	33,184,862	1,075,932,986	-5.92%
2024-07-23	34.80	35.25	33.50	33.59	33.37	qfq	29,428,482	1,007,633,879	-4.52%
2024-07-22	35.40	35.74	34.80	35.18	34.95	qfq	42,885,010	1,512,254,629	-0.62%
2024-07-19	32.26	35.40	32.05	35.40	35.17	qfq	50,452,759	1,757,930,744	10.01%
2024-07-18	31.43	32.55	30.88	32.18	31.97	qfq	18,571,098	587,882,484	0.12%
2024-07-17	32.39	33.00	32.08	32.14	31.93	qfq	19,871,285	647,218,215	-0.77%
2024-07-16	30.18	32.60	30.01	32.39	32.18	qfq	26,619,633	841,493,073	6.58%
2024-07-15	31.00	31.60	30.26	30.39	30.19	qfq	14,338,028	441,749,612	-2.50%
2024-07-12	30.95	31.25	30.23	31.17	30.97	qfq	14,890,073	457,360,865	-0.61%
2024-07-11	30.67	32.00	30.12	31.36	31.15	qfq	23,932,132	744,480,552	4.12%
2024-07-10	30.38	30.54	29.87	30.12	29.92	qfq	17,792,651	537,110,616	-1.99%
2024-07-09	29.51	30.85	29.35	30.73	30.53	qfq	26,110,967	788,473,982	3.61%
2024-07-08	29.00	30.25	28.71	29.66	29.47	qfq	18,470,632	545,259,230	2.70%
2024-07-05	29.23	29.27	28.35	28.88	28.69	qfq	9,790,954	281,544,100	-0.52%
2024-07-04	29.15	30.18	28.95	29.03	28.84	qfq	13,480,677	397,590,170	-0.65%
2024-07-03	28.70	29.74	28.25	29.22	29.03	qfq	13,186,485	383,023,111	1.60%
2024-07-02	29.44	29.53	28.65	28.76	28.57	qfq	10,784,274	312,347,203	-1.64%
2024-07-01	30.03	30.12	28.56	29.24	29.05	qfq	22,290,121	650,439,195	-4.41%
2024-06-28	29.82	31.06	29.68	30.59	30.39	qfq	15,823,712	482,901,552	1.86%
2024-06-27	30.50	30.86	29.89	30.03	29.83	qfq	16,218,401	490,377,098	-3.66%
2024-06-26	30.88	31.48	30.41	31.17	30.97	qfq	14,432,343	445,545,003	1.63%
2024-06-25	32.12	32.33	30.40	30.67	30.47	qfq	22,315,805	694,372,298	-4.57%
2024-06-24	31.47	33.30	31.47	32.14	31.93	qfq	22,923,126	743,646,156	1.26%
2024-06-21	31.18	32.12	30.83	31.74	31.53	qfq	16,580,903	524,556,106	-1.21%
2024-06-20	32.03	33.17	31.74	32.13	31.92	qfq	26,407,308	855,749,304	-0.12%
2024-06-19	32.39	32.72	31.50	32.17	31.96	qfq	24,147,060	776,298,747	0.31%
2024-06-18	32.28	32.70	31.66	32.07	31.86	qfq	24,065,900	772,015,257	-1.02%
2024-06-17	30.20	33.42	30.10	32.40	32.19	qfq	36,012,475	1,164,771,469	6.65%
2024-06-14	29.70	30.54	29.11	30.38	30.18	qfq	23,222,041	696,210,011	-27.65%
2024-06-13	41.90	43.88	41.87	41.99	29.64	qfq	28,538,109	1,221,315,429	0.21%
2024-06-12	40.35	42.30	39.99	41.90	29.58	qfq	22,516,711	934,272,372	3.20%
2024-06-11	38.55	40.79	38.53	40.60	28.66	qfq	20,573,006	824,887,223	4.99%
2024-06-07	38.60	39.49	37.86	38.67	27.30	qfq	13,932,784	537,963,027	1.20%
2024-06-06	40.00	40.50	38.10	38.21	26.97	qfq	18,156,382	712,352,630	-0.08%
2024-06-05	37.61	38.99	37.58	38.24	26.99	qfq	10,424,852	401,485,712	0.82%
2024-06-04	37.31	38.05	36.70	37.93	26.78	qfq	9,032,626	337,519,663	1.15%
2024-06-03	37.80	38.15	36.72	37.50	26.47	qfq	10,755,785	403,820,742	-2.42%
2024-05-31	38.00	38.90	37.99	38.43	27.13	qfq	10,073,432	387,632,730	0.55%
2024-05-30	36.86	38.50	36.62	38.22	26.98	qfq	12,107,413	458,619,797	2.85%
2024-05-29	36.75	37.75	36.61	37.16	26.23	qfq	8,485,342	316,122,862	0.98%
2024-05-28	36.50	38.25	36.38	36.80	25.98	qfq	11,863,457	443,047,738	0.55%
2024-05-27	35.80	36.63	34.71	36.60	25.84	qfq	9,167,555	326,283,025	2.81%
2024-05-24	37.10	37.46	35.35	35.60	25.13	qfq	11,100,616	401,793,422	-4.04%
2024-05-23	38.65	38.92	37.06	37.10	26.19	qfq	8,868,240	336,235,382	-3.84%
2024-05-22	37.72	38.58	37.65	38.58	27.23	qfq	6,966,445	265,759,450	2.36%
2024-05-21	38.20	38.30	37.58	37.69	26.61	qfq	5,012,839	189,695,523	-1.80%
2024-05-20	38.21	38.60	37.95	38.38	27.09	qfq	6,265,400	239,823,727	0.47%
2024-05-17	37.68	38.21	37.38	38.20	26.97	qfq	5,584,951	211,603,625	1.03%
2024-05-16	38.30	38.43	37.68	37.81	26.69	qfq	6,393,139	243,048,695	-0.74%
2024-05-15	38.15	39.05	37.81	38.09	26.89	qfq	5,814,656	223,217,928	-0.73%
2024-05-14	38.89	39.42	38.20	38.37	27.09	qfq	7,106,663	274,757,920	-1.21%
2024-05-13	39.09	39.38	38.42	38.84	27.42	qfq	8,192,434	318,510,259	-1.87%
2024-05-10	40.50	40.93	39.42	39.58	27.94	qfq	12,919,696	516,532,114	-2.80%
2024-05-09	37.59	41.00	37.57	40.72	28.74	qfq	19,725,100	775,861,397	8.33%
2024-05-08	38.78	38.98	37.48	37.59	26.54	qfq	6,989,705	266,134,886	-3.04%
2024-05-07	38.33	39.00	38.16	38.77	27.37	qfq	7,096,825	274,617,988	0.83%
2024-05-06	38.82	38.90	38.12	38.45	27.14	qfq	8,032,179	308,808,120	1.26%
2024-04-30	39.20	39.50	37.91	37.97	26.80	qfq	9,360,442	359,505,496	-0.24%
2024-04-29	36.90	38.13	36.77	38.06	26.87	qfq	8,424,723	316,726,791	3.54%
2024-04-26	36.31	37.21	36.31	36.76	25.95	qfq	7,966,082	292,973,745	0.25%
2024-04-25	35.35	37.87	35.01	36.67	25.89	qfq	9,884,067	363,637,830	4.06%
2024-04-24	34.31	35.37	34.29	35.24	24.88	qfq	5,055,236	176,747,509	3.01%
2024-04-23	34.28	34.80	33.75	34.21	24.15	qfq	4,304,310	147,047,347	-0.15%
2024-04-22	34.38	34.74	33.52	34.26	24.18	qfq	4,983,810	170,477,374	-1.47%
2024-04-19	35.59	36.10	34.74	34.77	24.54	qfq	6,143,689	217,010,644	-3.79%
2024-04-18	36.11	36.76	35.01	36.14	25.51	qfq	6,278,424	225,750,009	-1.04%
2024-04-17	36.02	36.63	35.64	36.52	25.78	qfq	7,147,242	259,182,839	2.93%
2024-04-16	35.80	36.88	34.49	35.48	25.05	qfq	8,756,131	313,431,478	-2.58%
2024-04-15	35.68	38.28	35.53	36.42	25.71	qfq	10,017,541	371,870,911	2.53%
2024-04-12	35.40	36.32	35.15	35.52	25.07	qfq	4,785,821	170,632,869	0.74%
2024-04-11	35.52	36.41	35.20	35.26	24.89	qfq	5,455,247	194,926,749	-1.76%
2024-04-10	37.50	37.65	35.65	35.89	25.34	qfq	7,200,141	261,297,011	-4.88%
2024-04-09	37.50	38.30	37.27	37.73	26.63	qfq	4,757,319	179,390,915	0.35%
2024-04-08	39.28	39.35	37.60	37.60	26.54	qfq	7,666,453	294,429,622	-3.49%
2024-04-03	38.86	39.38	38.12	38.96	27.50	qfq	7,892,410	306,549,969	0.93%
2024-04-02	38.98	39.14	37.92	38.60	27.25	qfq	6,916,211	266,123,729	-0.72%
2024-04-01	37.72	38.88	37.60	38.88	27.45	qfq	8,888,212	341,574,250	2.64%
2024-03-29	37.91	38.45	37.16	37.88	26.74	qfq	8,089,063	304,706,811	-1.38%
2024-03-28	37.40	39.00	36.51	38.41	27.11	qfq	15,236,269	575,661,741	0.63%
2024-03-27	36.90	39.27	36.69	38.17	26.94	qfq	21,776,476	833,765,759	2.64%
2024-03-26	35.66	37.76	35.61	37.19	26.25	qfq	14,103,146	515,950,571	4.03%
2024-03-25	37.45	37.80	35.70	35.75	25.24	qfq	10,903,545	400,251,512	-5.10%
2024-03-22	38.96	39.26	37.64	37.67	26.59	qfq	10,369,236	396,695,770	-2.79%
2024-03-21	39.76	39.97	38.60	38.75	27.35	qfq	11,848,427	463,432,858	-2.64%
2024-03-20	38.80	40.10	38.00	39.80	28.10	qfq	16,299,701	643,036,234	2.58%
2024-03-19	39.84	39.95	38.78	38.80	27.39	qfq	17,484,299	686,184,047	-4.55%
2024-03-18	37.95	40.68	37.95	40.65	28.70	qfq	24,597,400	974,005,916	7.20%
2024-03-15	38.87	39.36	36.90	37.92	26.77	qfq	19,162,783	725,046,108	-2.74%
2024-03-14	39.33	40.50	37.89	38.99	27.52	qfq	28,895,999	1,126,161,755	-2.84%
2024-03-13	38.02	40.13	38.01	40.13	28.33	qfq	21,702,056	862,407,105	10.01%
2024-03-12	34.98	37.30	34.50	36.48	25.75	qfq	14,436,902	520,412,603	5.07%
2024-03-11	33.41	34.75	33.20	34.72	24.51	qfq	7,223,275	247,177,308	3.15%
2024-03-08	33.05	33.82	32.85	33.66	23.76	qfq	6,481,464	216,604,938	1.88%
2024-03-07	33.71	34.66	33.02	33.04	23.32	qfq	6,847,201	231,154,199	-1.99%
2024-03-06	33.93	34.34	33.01	33.71	23.80	qfq	7,695,980	258,621,390	-1.00%
2024-03-05	34.35	35.12	33.81	34.05	24.04	qfq	7,485,373	257,767,330	-1.67%
2024-03-04	34.69	35.23	34.14	34.63	24.45	qfq	8,579,816	297,423,588	-0.83%
2024-03-01	33.88	35.02	33.77	34.92	24.65	qfq	10,715,576	370,641,802	2.86%
2024-02-29	32.24	34.01	32.06	33.95	23.97	qfq	10,249,313	343,000,314	5.04%
2024-02-28	34.90	35.70	32.30	32.32	22.81	qfq	15,404,369	528,234,670	-7.21%
2024-02-27	32.50	34.98	32.17	34.83	24.59	qfq	14,468,314	489,366,872	6.81%
2024-02-26	31.99	32.92	31.80	32.61	23.02	qfq	9,922,332	321,085,164	2.00%
2024-02-23	32.00	32.11	31.54	31.97	22.57	qfq	9,012,506	286,661,507	0.44%
2024-02-22	31.31	31.94	30.90	31.83	22.47	qfq	9,583,190	302,249,443	1.99%
2024-02-21	30.81	32.41	30.61	31.21	22.03	qfq	12,012,997	379,656,593	-0.98%
2024-02-20	30.50	31.64	29.75	31.52	22.25	qfq	10,008,691	305,782,239	2.27%
2024-02-19	30.86	31.47	30.14	30.82	21.76	qfq	10,035,806	308,828,729	0.72%
2024-02-08	29.91	31.65	29.91	30.60	21.60	qfq	10,531,205	326,508,219	2.68%
2024-02-07	28.76	30.37	28.50	29.80	21.04	qfq	11,310,890	336,444,678	3.51%
2024-02-06	26.48	29.32	25.70	28.79	20.32	qfq	11,653,524	321,865,074	7.31%
2024-02-05	28.80	28.87	26.30	26.83	18.94	qfq	12,353,617	336,828,866	-8.18%
2024-02-02	30.79	31.29	27.90	29.22	20.63	qfq	12,415,580	366,636,383	-5.53%
2024-02-01	29.96	31.90	29.68	30.93	21.83	qfq	10,194,068	315,752,091	2.76%
2024-01-31	30.50	32.36	29.62	30.10	21.25	qfq	11,135,259	341,782,426	-5.41%
2024-01-30	34.00	34.00	31.82	31.82	22.46	qfq	15,211,603	495,277,584	-9.99%
2024-01-29	38.98	39.60	35.35	35.35	24.95	qfq	19,487,837	719,234,951	-10.01%
2024-01-26	40.80	41.16	38.79	39.28	27.73	qfq	16,466,895	660,470,014	-5.10%
2024-01-25	40.50	41.88	40.07	41.39	29.22	qfq	18,523,033	762,041,159	0.53%
2024-01-24	40.00	41.43	38.75	41.17	29.06	qfq	21,261,835	849,369,731	2.26%
2024-01-23	37.33	41.20	36.95	40.26	28.42	qfq	24,482,117	984,916,208	7.50%
2024-01-22	39.22	39.74	36.81	37.45	26.44	qfq	11,798,639	453,616,240	-5.12%
2024-01-19	40.78	41.19	39.42	39.47	27.86	qfq	14,783,555	594,434,857	-4.50%
2024-01-18	38.78	41.60	38.10	41.33	29.18	qfq	24,868,094	1,002,976,818	5.49%
2024-01-17	40.30	40.97	39.08	39.18	27.66	qfq	14,236,289	569,132,917	-2.78%
2024-01-16	40.40	40.92	39.51	40.30	28.45	qfq	24,429,915	981,937,635	2.05%
2024-01-15	36.26	39.49	36.00	39.49	27.88	qfq	14,077,551	542,085,368	10.00%
2024-01-12	37.07	37.19	35.81	35.90	25.34	qfq	7,521,774	274,569,454	-4.39%
2024-01-11	37.13	37.83	36.60	37.55	26.51	qfq	7,238,831	269,949,528	1.38%
2024-01-10	36.58	37.68	35.50	37.04	26.15	qfq	7,602,359	279,265,365	0.90%
2024-01-09	35.95	37.83	35.95	36.71	25.91	qfq	8,876,400	327,791,004	4.38%
2024-01-08	36.15	36.25	35.15	35.17	24.83	qfq	4,039,534	143,600,770	-3.14%
2024-01-05	37.52	37.85	36.01	36.31	25.63	qfq	5,889,059	216,573,336	-3.25%
2024-01-04	37.74	37.80	37.22	37.53	26.49	qfq	4,372,864	163,863,897	-1.05%
2024-01-03	37.10	38.88	37.05	37.93	26.78	qfq	9,468,233	360,509,842	1.80%
2024-01-02	37.67	37.67	37.03	37.26	26.30	qfq	4,516,457	168,630,567	-1.51%
2023-12-29	37.64	37.99	37.30	37.83	26.70	qfq	5,946,393	224,352,040	0.42%
2023-12-28	35.65	38.00	35.15	37.67	26.59	qfq	10,039,312	371,268,000	5.84%
2023-12-27	35.16	36.23	34.86	35.59	25.12	qfq	4,758,747	169,629,189	1.28%
2023-12-26	36.48	36.49	34.97	35.14	24.81	qfq	4,676,562	166,133,927	-3.46%
2023-12-25	35.58	36.56	35.57	36.40	25.70	qfq	4,172,175	151,302,295	1.51%
2023-12-22	36.03	36.44	35.35	35.86	25.31	qfq	4,920,715	176,556,998	-0.61%
2023-12-21	35.20	36.19	35.00	36.08	25.47	qfq	4,765,276	170,263,641	2.04%
2023-12-20	36.12	36.46	35.36	35.36	24.96	qfq	3,341,140	119,208,258	-1.86%
2023-12-19	35.90	36.53	35.65	36.03	25.43	qfq	4,197,498	151,431,557	0.42%
2023-12-18	37.30	37.35	35.76	35.88	25.33	qfq	6,039,416	219,096,169	-4.22%
2023-12-15	37.20	37.60	37.08	37.46	26.44	qfq	4,003,622	149,466,428	0.29%
2023-12-14	37.11	38.20	37.08	37.35	26.37	qfq	5,649,250	212,373,956	0.65%
2023-12-13	37.85	38.15	37.01	37.11	26.20	qfq	5,165,687	193,893,161	-2.19%
2023-12-12	38.24	38.58	37.72	37.94	26.78	qfq	5,077,483	193,550,816	-0.16%
2023-12-11	38.34	38.49	36.85	38.00	26.82	qfq	9,338,780	350,097,021	-0.68%
2023-12-08	38.72	39.23	38.12	38.26	27.01	qfq	7,903,280	304,281,269	-0.75%
2023-12-07	39.97	40.00	38.50	38.55	27.21	qfq	7,475,986	290,634,413	-2.73%
2023-12-06	38.75	41.29	38.63	39.63	27.98	qfq	9,788,240	392,651,898	2.14%
2023-12-05	40.66	40.70	38.78	38.80	27.39	qfq	9,969,365	394,613,158	-5.71%
2023-12-04	41.50	42.28	41.01	41.15	29.05	qfq	7,338,100	306,153,563	-0.82%
2023-12-01	40.80	42.08	40.56	41.49	29.29	qfq	9,060,091	375,506,288	1.24%
2023-11-30	40.91	41.18	40.26	40.98	28.93	qfq	8,109,250	330,766,027	-0.51%
2023-11-29	39.50	42.24	39.40	41.19	29.08	qfq	16,685,841	684,797,749	4.15%
2023-11-28	39.21	39.97	39.02	39.55	27.92	qfq	6,708,549	265,285,617	0.56%
2023-11-27	38.09	39.37	38.05	39.33	27.76	qfq	8,125,809	315,851,862	3.01%
2023-11-24	39.19	39.30	38.00	38.18	26.95	qfq	5,779,734	222,569,149	-2.95%
2023-11-23	38.60	39.51	38.40	39.34	27.77	qfq	7,725,747	300,372,146	1.37%
2023-11-22	40.20	40.49	38.81	38.81	27.40	qfq	12,058,689	476,830,323	-4.08%
2023-11-21	41.51	41.85	40.15	40.46	28.56	qfq	8,753,245	360,266,555	-2.58%
2023-11-20	41.12	41.65	40.83	41.53	29.32	qfq	7,067,045	291,977,434	1.12%
2023-11-17	41.12	41.40	40.87	41.07	28.99	qfq	6,581,434	270,365,122	-0.10%
2023-11-16	41.45	42.05	41.10	41.11	29.02	qfq	7,978,393	330,406,274	-1.41%
2023-11-15	43.20	43.38	41.55	41.70	29.44	qfq	10,123,803	429,099,277	-2.57%
2023-11-14	42.15	43.18	41.72	42.80	30.21	qfq	11,538,700	491,518,836	1.28%
2023-11-13	42.40	42.44	41.00	42.26	29.83	qfq	11,070,298	460,120,954	0.21%
2023-11-10	42.30	43.26	42.02	42.17	29.77	qfq	11,510,561	490,871,888	-0.64%
2023-11-09	42.59	42.98	42.02	42.44	29.96	qfq	12,225,867	519,051,025	-0.35%
2023-11-08	43.99	43.99	41.87	42.59	30.06	qfq	24,462,552	1,048,581,702	-3.86%
2023-11-07	43.96	45.05	43.40	44.30	31.27	qfq	15,580,348	690,428,745	-0.18%
2023-11-06	42.01	45.33	42.01	44.38	31.33	qfq	24,930,203	1,090,757,773	3.93%
2023-11-03	40.50	44.03	39.75	42.70	30.14	qfq	26,315,280	1,096,604,975	5.67%
2023-11-02	40.36	42.05	39.79	40.41	28.53	qfq	22,609,658	923,279,881	0.12%
2023-11-01	38.56	42.50	38.46	40.36	28.49	qfq	27,163,919	1,099,350,326	4.40%
2023-10-31	39.70	40.04	38.11	38.66	27.29	qfq	15,824,919	613,154,448	-1.40%
2023-10-30	37.00	39.24	36.86	39.21	27.68	qfq	19,270,566	737,152,327	4.87%
2023-10-27	36.55	37.68	36.04	37.39	26.39	qfq	13,238,361	490,787,672	0.78%
2023-10-26	37.30	37.91	36.48	37.10	26.19	qfq	12,840,615	475,375,151	-1.96%
2023-10-25	36.97	38.51	36.80	37.84	26.71	qfq	16,309,698	618,261,715	0.64%
2023-10-24	37.42	38.09	35.10	37.60	26.54	qfq	20,884,956	764,340,686	-0.50%
2023-10-23	38.70	38.98	37.37	37.79	26.68	qfq	19,598,423	745,531,919	-2.35%
2023-10-20	37.00	39.97	36.41	38.70	27.32	qfq	35,568,968	1,348,462,971	6.03%
2023-10-19	33.00	36.50	32.34	36.50	25.77	qfq	10,838,806	386,839,718	10.01%
2023-10-18	33.77	34.15	33.18	33.18	23.42	qfq	3,846,264	128,657,767	-2.56%
2023-10-17	34.13	34.35	33.69	34.05	24.04	qfq	3,662,733	124,569,434	-0.03%
2023-10-16	35.48	35.48	33.90	34.06	24.04	qfq	5,244,272	180,530,315	-4.19%
2023-10-13	35.25	35.79	35.15	35.55	25.10	qfq	4,560,118	161,927,873	-0.17%
2023-10-12	34.83	35.70	34.74	35.61	25.14	qfq	6,162,207	217,220,800	2.24%
2023-10-11	34.51	35.26	34.12	34.83	24.59	qfq	6,559,017	228,198,741	1.66%
2023-10-10	33.99	34.65	33.91	34.26	24.18	qfq	5,155,555	176,933,618	1.09%
2023-10-09	34.05	34.18	33.42	33.89	23.92	qfq	4,807,802	162,262,842	-0.62%
2023-09-28	34.01	34.64	33.62	34.10	24.07	qfq	5,118,810	174,587,152	0.65%
2023-09-27	33.25	34.85	33.08	33.88	23.92	qfq	7,682,543	261,227,250	2.54%
2023-09-26	33.69	33.95	33.03	33.04	23.32	qfq	4,588,288	153,322,238	-2.54%
2023-09-25	34.50	34.55	33.68	33.90	23.93	qfq	4,247,343	143,967,816	-1.88%
2023-09-22	33.74	34.64	33.61	34.55	24.39	qfq	4,598,764	157,198,894	1.59%
2023-09-21	34.03	34.43	33.81	34.01	24.01	qfq	2,927,684	99,749,667	-0.73%
2023-09-20	34.63	35.15	34.23	34.26	24.18	qfq	3,230,876	111,900,900	-1.69%
2023-09-19	35.16	35.48	34.42	34.85	24.60	qfq	3,132,693	109,072,057	-1.53%
2023-09-18	35.34	35.94	35.01	35.39	24.98	qfq	3,158,567	112,157,279	-0.65%
2023-09-15	35.30	36.60	34.68	35.62	25.14	qfq	6,057,693	215,492,300	1.45%
2023-09-14	36.05	36.06	34.94	35.11	24.78	qfq	3,396,889	119,752,303	-1.79%
2023-09-13	36.31	36.44	35.23	35.75	25.24	qfq	3,981,469	142,524,032	-1.97%
2023-09-12	36.62	36.86	36.33	36.47	25.74	qfq	2,720,044	99,513,725	-0.84%
2023-09-11	36.70	37.05	36.30	36.78	25.96	qfq	4,165,140	153,032,134	0.55%
2023-09-08	36.34	36.99	36.24	36.58	25.82	qfq	4,114,619	151,185,801	0.55%
2023-09-07	37.50	37.50	36.35	36.38	25.68	qfq	5,969,253	219,451,173	-3.65%
2023-09-06	36.33	37.78	36.24	37.76	26.66	qfq	7,882,306	294,554,029	3.17%
2023-09-05	36.39	36.98	36.23	36.60	25.84	qfq	4,636,835	169,995,386	0.58%
2023-09-04	35.90	36.39	35.65	36.39	25.69	qfq	5,046,249	181,853,614	2.02%
2023-09-01	35.85	36.27	35.45	35.67	25.18	qfq	3,563,815	127,355,857	-0.83%
2023-08-31	35.36	36.55	35.17	35.97	25.39	qfq	6,570,808	236,068,761	1.04%
2023-08-30	35.17	36.39	35.17	35.60	25.13	qfq	8,623,025	308,545,773	2.71%
2023-08-29	33.40	34.93	33.38	34.66	24.47	qfq	6,024,805	206,396,808	3.25%
2023-08-28	35.50	35.68	33.42	33.57	23.70	qfq	5,665,630	195,340,465	0.21%
2023-08-25	34.11	34.50	33.26	33.50	23.65	qfq	4,706,103	159,091,092	-2.47%
2023-08-24	34.77	35.19	34.34	34.35	24.25	qfq	5,997,384	208,602,549	0.09%
2023-08-23	35.40	35.40	34.32	34.32	24.23	qfq	3,717,453	129,292,793	-3.35%
2023-08-22	35.56	35.98	34.59	35.51	25.07	qfq	4,936,191	174,270,811	0.28%
2023-08-21	36.07	36.28	35.41	35.41	25.00	qfq	3,606,747	129,166,175	-1.88%
2023-08-18	36.76	37.09	36.09	36.09	25.48	qfq	3,342,954	122,638,688	-1.85%
2023-08-17	36.22	37.06	35.80	36.77	25.96	qfq	4,376,407	159,890,192	1.38%
2023-08-16	37.01	37.28	36.22	36.27	25.60	qfq	4,066,774	149,013,907	-2.21%
2023-08-15	38.06	38.24	36.80	37.09	26.18	qfq	4,727,328	176,452,222	-2.68%
2023-08-14	38.01	38.29	37.40	38.11	26.90	qfq	4,096,600	155,003,125	-0.91%
2023-08-11	39.79	39.80	38.40	38.46	27.15	qfq	5,073,158	197,822,894	-3.37%
2023-08-10	39.80	40.13	39.55	39.80	28.10	qfq	2,097,190	83,608,907	-0.25%
2023-08-09	39.52	40.03	39.41	39.90	28.17	qfq	3,388,466	134,315,071	0.28%
2023-08-08	41.18	41.36	39.66	39.79	28.09	qfq	5,923,934	238,583,258	-3.28%
2023-08-07	41.55	41.88	41.00	41.14	29.04	qfq	3,079,860	127,156,519	-1.51%
2023-08-04	41.58	42.08	41.20	41.77	29.49	qfq	3,968,196	165,338,366	0.63%
2023-08-03	41.66	41.99	41.07	41.51	29.30	qfq	3,941,885	163,554,092	-0.81%
2023-08-02	42.10	42.26	41.65	41.85	29.54	qfq	2,765,795	115,962,727	-0.64%
2023-08-01	42.15	42.32	41.90	42.12	29.73	qfq	3,813,524	160,701,717	-0.05%
2023-07-31	41.10	42.80	41.10	42.14	29.75	qfq	5,466,565	230,406,640	1.66%
2023-07-28	42.10	42.38	40.67	41.45	29.26	qfq	6,264,877	258,728,585	-2.03%
2023-07-27	42.40	42.79	42.12	42.31	29.87	qfq	3,619,200	153,466,297	-0.33%
2023-07-26	43.02	43.12	42.34	42.45	29.97	qfq	3,986,488	169,703,869	-1.28%
2023-07-25	42.61	43.66	42.56	43.00	30.35	qfq	5,857,132	252,081,737	1.82%
2023-07-24	42.60	42.82	42.12	42.23	29.81	qfq	4,023,033	170,391,427	-1.56%
2023-07-21	42.94	43.36	42.50	42.90	30.28	qfq	3,664,936	157,296,579	-0.28%
2023-07-20	44.04	44.27	42.90	43.02	30.37	qfq	6,008,945	261,555,955	-2.54%
2023-07-19	43.55	45.29	43.13	44.14	31.16	qfq	7,946,234	352,245,589	1.24%
2023-07-18	43.49	44.47	43.21	43.60	30.78	qfq	6,121,299	268,174,096	0.32%
2023-07-17	44.11	44.11	43.13	43.46	30.68	qfq	4,963,617	215,874,733	-2.25%