SECURITY DETAIL · RAW DATA

中航光电002179.SZ

ASZSECNYSTOCK

最近收盘价32.702026-07-17

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）35,173,618

成交额（元）1,169,891,102

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 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
2026-05-19	2026-05-26	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-17	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-21	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	33.90	34.23	32.50	32.70	32.70	qfq	35,173,618	1,169,891,102	-3.85%
2026-07-16	34.40	35.03	33.80	34.01	34.01	qfq	36,038,638	1,238,150,516	-2.61%
2026-07-15	36.50	36.84	34.74	34.92	34.92	qfq	35,356,196	1,253,397,086	-2.62%
2026-07-14	35.19	35.86	34.04	35.86	35.86	qfq	49,880,404	1,754,929,007	1.79%
2026-07-13	39.00	39.00	35.19	35.23	35.23	qfq	73,726,293	2,695,639,457	-9.90%
2026-07-10	40.60	41.60	39.00	39.10	39.10	qfq	62,780,255	2,543,127,505	-2.57%
2026-07-09	41.29	41.69	38.70	40.13	40.13	qfq	61,404,228	2,445,219,426	-2.64%
2026-07-08	43.27	44.32	41.22	41.22	41.22	qfq	46,922,528	1,997,025,534	-4.49%
2026-07-07	43.50	44.33	42.75	43.16	43.16	qfq	38,533,533	1,675,268,843	-1.44%
2026-07-06	42.80	45.19	41.33	43.79	43.79	qfq	57,000,501	2,462,468,529	3.40%
2026-07-03	43.70	44.44	42.10	42.35	42.35	qfq	46,425,829	1,994,382,931	-3.99%
2026-07-02	43.38	45.67	42.01	44.11	44.11	qfq	59,531,946	2,621,330,094	-1.10%
2026-07-01	46.20	46.57	44.15	44.60	44.60	qfq	66,210,738	2,989,436,376	-3.46%
2026-06-30	44.36	47.21	43.23	46.20	46.20	qfq	71,266,942	3,247,901,084	4.76%
2026-06-29	43.10	45.45	43.03	44.10	44.10	qfq	80,402,326	3,551,627,773	3.30%
2026-06-26	43.03	43.87	42.19	42.69	42.69	qfq	67,178,184	2,895,966,626	0.83%
2026-06-25	42.12	43.87	41.80	42.34	42.34	qfq	51,938,080	2,206,585,688	0.83%
2026-06-24	41.20	42.58	40.51	41.99	41.99	qfq	51,327,183	2,131,122,695	1.18%
2026-06-23	42.74	43.10	40.89	41.50	41.50	qfq	64,071,276	2,684,611,058	-2.88%
2026-06-22	41.51	43.00	41.45	42.73	42.73	qfq	80,173,561	3,407,311,429	4.78%
2026-06-18	38.96	41.25	38.52	40.78	40.78	qfq	76,630,764	3,092,710,142	5.05%
2026-06-17	37.75	40.15	37.30	38.82	38.82	qfq	55,289,469	2,148,807,039	1.86%
2026-06-16	38.41	38.98	37.78	38.11	38.11	qfq	34,777,713	1,331,516,017	-0.21%
2026-06-15	36.30	38.40	35.93	38.19	38.19	qfq	51,688,069	1,935,192,236	6.05%
2026-06-12	37.21	37.85	35.88	36.01	36.01	qfq	48,192,899	1,784,404,744	-1.34%
2026-06-11	36.76	37.09	36.08	36.50	36.50	qfq	26,330,775	960,551,548	-1.78%
2026-06-10	37.05	38.28	36.01	37.16	37.16	qfq	36,213,942	1,342,579,843	0.05%
2026-06-09	35.87	37.20	35.34	37.14	37.14	qfq	41,408,571	1,507,675,660	5.12%
2026-06-08	36.77	37.35	35.12	35.33	35.33	qfq	47,900,081	1,728,609,592	-6.48%
2026-06-05	38.75	39.37	37.64	37.78	37.78	qfq	44,996,127	1,736,350,473	-3.67%
2026-06-04	36.51	39.86	36.30	39.22	39.22	qfq	66,001,448	2,548,284,222	6.23%
2026-06-03	36.01	38.24	36.01	36.92	36.92	qfq	45,479,932	1,704,519,670	3.62%
2026-06-02	35.90	36.04	34.79	35.63	35.63	qfq	34,610,578	1,222,647,279	-0.59%
2026-06-01	36.75	37.18	35.75	35.84	35.84	qfq	36,348,749	1,325,834,765	-1.59%
2026-05-29	39.00	39.46	36.15	36.42	36.42	qfq	53,107,199	1,976,796,752	-6.59%
2026-05-28	38.66	39.57	38.17	38.99	38.99	qfq	41,203,859	1,603,134,918	0.72%
2026-05-27	39.69	40.70	38.50	38.71	38.71	qfq	43,677,147	1,729,959,674	-1.95%
2026-05-26	40.45	41.90	38.95	39.48	39.48	qfq	54,247,852	2,183,358,964	-3.71%
2026-05-25	41.38	41.45	39.38	41.00	40.45	qfq	56,854,117	2,280,275,465	-0.65%
2026-05-22	41.07	41.71	40.80	41.27	40.72	qfq	33,126,553	1,364,307,611	1.15%
2026-05-21	41.55	42.70	40.70	40.80	40.25	qfq	63,546,560	2,664,772,774	-1.57%
2026-05-20	39.65	41.90	39.65	41.45	40.90	qfq	67,691,933	2,800,994,378	3.94%
2026-05-19	39.20	40.11	38.57	39.88	39.35	qfq	43,976,722	1,729,094,629	1.37%
2026-05-18	40.01	40.58	38.75	39.34	38.81	qfq	45,690,847	1,801,615,824	-0.30%
2026-05-15	40.37	41.20	39.10	39.46	38.93	qfq	48,066,080	1,920,295,725	-2.28%
2026-05-14	42.50	42.80	40.38	40.38	39.84	qfq	57,075,420	2,360,759,599	-3.63%
2026-05-13	40.82	42.50	40.71	41.90	41.34	qfq	87,365,931	3,625,241,259	2.57%
2026-05-12	41.77	42.50	40.67	40.85	40.30	qfq	141,075,580	5,848,772,195	0.59%
2026-05-11	37.68	40.61	37.68	40.61	40.07	qfq	109,805,024	4,429,385,719	9.99%
2026-05-08	36.51	37.13	36.10	36.92	36.43	qfq	38,084,702	1,399,407,988	0.85%
2026-05-07	37.24	37.24	36.42	36.61	36.12	qfq	34,783,443	1,275,366,232	-1.48%
2026-05-06	36.80	37.50	36.57	37.16	36.66	qfq	48,562,868	1,801,036,613	1.64%
2026-04-30	36.23	37.22	35.60	36.56	36.07	qfq	33,882,828	1,231,750,774	0.86%
2026-04-29	35.29	36.48	35.27	36.25	35.76	qfq	27,060,993	977,273,048	2.00%
2026-04-28	36.60	36.65	35.32	35.54	35.06	qfq	35,483,950	1,268,135,899	-3.79%
2026-04-27	34.60	37.06	34.20	36.94	36.45	qfq	65,972,511	2,384,917,972	4.91%
2026-04-24	35.84	36.45	35.18	35.21	34.74	qfq	31,434,684	1,122,454,098	-1.79%
2026-04-23	36.39	36.73	35.55	35.85	35.37	qfq	25,036,624	905,146,448	-1.57%
2026-04-22	36.20	36.44	35.95	36.42	35.93	qfq	23,606,700	854,645,527	-0.05%
2026-04-21	36.79	36.81	36.17	36.44	35.95	qfq	23,949,408	873,069,712	-0.74%
2026-04-20	35.66	36.95	35.65	36.71	36.22	qfq	42,638,933	1,561,445,357	2.94%
2026-04-17	35.55	36.10	35.10	35.66	35.18	qfq	27,618,257	980,720,471	0.11%
2026-04-16	35.90	36.15	35.50	35.62	35.14	qfq	23,734,890	847,479,385	-0.70%
2026-04-15	36.74	36.90	35.80	35.87	35.39	qfq	26,760,169	970,012,584	-1.75%
2026-04-14	36.93	36.96	36.31	36.51	36.02	qfq	28,650,210	1,047,768,734	-0.63%
2026-04-13	36.52	37.49	36.50	36.74	36.25	qfq	32,960,568	1,218,841,215	-0.27%
2026-04-10	36.80	37.39	36.38	36.84	36.35	qfq	60,174,158	2,218,272,600	-0.11%
2026-04-09	35.36	37.45	35.30	36.88	36.39	qfq	74,731,553	2,742,451,277	3.31%
2026-04-08	35.23	35.96	35.09	35.70	35.22	qfq	43,650,664	1,553,627,643	1.77%
2026-04-07	33.10	35.33	33.10	35.08	34.61	qfq	54,328,091	1,891,063,606	6.01%
2026-04-03	33.33	33.50	32.82	33.09	32.65	qfq	16,149,042	534,290,572	-0.51%
2026-04-02	33.88	34.08	33.20	33.26	32.81	qfq	15,268,736	512,746,821	-2.46%
2026-04-01	34.20	34.26	33.73	34.10	33.64	qfq	18,633,316	633,312,222	0.89%
2026-03-31	33.94	34.39	33.63	33.80	33.35	qfq	17,267,830	586,725,502	-0.44%
2026-03-30	32.82	34.23	32.76	33.95	33.50	qfq	23,393,357	783,859,002	2.17%
2026-03-27	33.00	33.49	32.83	33.23	32.79	qfq	13,342,839	443,684,341	-0.48%
2026-03-26	33.94	33.95	33.20	33.39	32.94	qfq	17,271,441	579,280,982	-1.01%
2026-03-25	33.15	33.92	33.13	33.73	33.28	qfq	20,090,005	675,515,315	2.06%
2026-03-24	32.91	33.20	32.35	33.05	32.61	qfq	20,796,797	681,756,167	1.44%
2026-03-23	32.82	33.30	32.38	32.58	32.14	qfq	28,083,392	920,283,144	-2.83%
2026-03-20	34.54	34.64	33.47	33.53	33.08	qfq	32,516,189	1,104,287,993	-2.98%
2026-03-19	34.90	35.19	34.35	34.56	34.10	qfq	31,131,206	1,079,959,896	-2.46%
2026-03-18	34.78	35.49	34.50	35.43	34.96	qfq	31,164,412	1,092,171,722	2.40%
2026-03-17	35.51	35.58	34.57	34.60	34.14	qfq	31,035,181	1,087,235,319	-2.15%
2026-03-16	35.50	35.78	34.85	35.36	34.89	qfq	34,063,717	1,200,732,050	-0.56%
2026-03-13	37.21	37.30	35.48	35.56	35.08	qfq	69,304,650	2,516,402,693	-5.88%
2026-03-12	37.08	38.06	36.88	37.78	37.27	qfq	80,062,317	3,010,629,499	1.26%
2026-03-11	36.30	37.68	35.62	37.31	36.81	qfq	103,068,808	3,797,102,665	5.54%
2026-03-10	34.58	35.61	34.57	35.35	34.88	qfq	36,602,077	1,290,438,854	2.70%
2026-03-09	34.82	34.83	34.10	34.42	33.96	qfq	28,973,563	996,417,539	-2.47%
2026-03-06	35.00	35.50	34.80	35.29	34.82	qfq	23,654,174	832,371,022	0.80%
2026-03-05	35.22	35.40	34.76	35.01	34.54	qfq	26,124,884	916,392,501	-0.17%
2026-03-04	34.56	35.27	34.45	35.07	34.60	qfq	27,212,610	949,702,150	0.40%
2026-03-03	36.50	36.56	34.89	34.93	34.46	qfq	46,491,397	1,653,514,447	-4.20%
2026-03-02	35.98	36.49	35.66	36.46	35.97	qfq	58,053,784	2,100,538,666	2.56%
2026-02-27	35.78	35.79	35.37	35.55	35.07	qfq	27,655,513	983,247,043	-0.86%
2026-02-26	35.40	36.02	34.96	35.86	35.38	qfq	40,841,174	1,453,011,834	1.82%
2026-02-25	34.98	35.31	34.80	35.22	34.75	qfq	25,518,235	896,092,916	0.97%
2026-02-24	34.52	35.02	34.44	34.88	34.41	qfq	25,826,598	898,599,974	1.72%
2026-02-13	34.53	34.80	34.23	34.29	33.83	qfq	25,838,792	891,056,387	-0.64%
2026-02-12	34.28	34.64	34.19	34.51	34.05	qfq	18,554,171	639,185,434	0.61%
2026-02-11	34.37	34.77	34.22	34.30	33.84	qfq	22,536,091	777,212,252	-0.78%
2026-02-10	34.50	34.67	34.06	34.57	34.11	qfq	26,626,456	915,461,568	-0.66%
2026-02-09	34.91	35.02	34.62	34.80	34.33	qfq	26,518,462	923,321,880	0.55%
2026-02-06	34.60	34.84	34.44	34.61	34.15	qfq	16,573,044	574,335,360	-0.63%
2026-02-05	34.86	35.28	34.71	34.83	34.36	qfq	17,895,850	625,104,017	-0.51%
2026-02-04	34.80	35.25	34.71	35.01	34.54	qfq	25,444,420	889,715,710	0.06%
2026-02-03	34.39	35.00	34.19	34.99	34.52	qfq	31,932,256	1,107,483,913	2.94%
2026-02-02	34.50	34.82	33.96	33.99	33.53	qfq	26,320,938	905,875,136	-0.87%
2026-01-30	34.38	34.58	33.77	34.29	33.83	qfq	31,776,616	1,087,609,045	-0.49%
2026-01-29	35.01	35.28	34.33	34.46	34.00	qfq	55,206,417	1,914,264,260	-2.10%
2026-01-28	36.20	36.26	35.18	35.20	34.73	qfq	43,320,165	1,535,617,205	-1.87%
2026-01-27	35.90	36.21	35.33	35.87	35.39	qfq	44,983,094	1,609,446,612	-0.53%
2026-01-26	37.59	37.59	36.02	36.06	35.58	qfq	62,244,211	2,276,596,212	-4.02%
2026-01-23	37.02	37.84	36.68	37.57	37.07	qfq	58,507,823	2,188,891,496	2.04%
2026-01-22	36.42	37.11	36.42	36.82	36.33	qfq	35,158,342	1,294,556,906	1.02%
2026-01-21	36.46	36.94	36.40	36.45	35.96	qfq	33,974,921	1,245,271,765	-0.79%
2026-01-20	37.60	37.85	36.55	36.74	36.25	qfq	49,933,106	1,846,269,236	-2.96%
2026-01-19	36.84	38.32	36.66	37.86	37.35	qfq	61,877,081	2,318,174,690	2.77%
2026-01-16	37.16	37.20	36.50	36.84	36.35	qfq	45,993,068	1,692,443,645	0.19%
2026-01-15	37.63	37.93	36.70	36.77	36.28	qfq	75,958,287	2,813,145,684	-3.44%
2026-01-14	37.97	39.33	37.58	38.08	37.57	qfq	84,547,520	3,254,624,624	-0.26%
2026-01-13	41.94	41.94	37.98	38.18	37.67	qfq	124,043,673	4,850,927,536	-5.91%
2026-01-12	39.97	40.97	39.90	40.58	40.04	qfq	110,964,030	4,482,077,227	4.35%
2026-01-09	38.82	40.38	38.50	38.89	38.37	qfq	124,358,988	4,876,998,080	1.01%
2026-01-08	37.09	38.95	36.72	38.50	37.98	qfq	95,875,819	3,638,821,376	3.83%
2026-01-07	37.50	38.58	36.67	37.08	36.58	qfq	96,735,872	3,622,234,134	-0.40%
2026-01-06	35.58	37.41	35.46	37.23	36.73	qfq	99,855,797	3,656,624,475	4.08%
2026-01-05	36.05	36.39	35.28	35.77	35.29	qfq	66,484,222	2,375,221,714	0.93%
2025-12-31	35.33	36.42	34.80	35.44	34.97	qfq	49,968,965	1,772,155,262	-0.06%
2025-12-30	35.69	36.02	35.28	35.46	34.99	qfq	46,373,742	1,651,877,003	-1.64%
2025-12-29	35.15	36.88	35.15	36.05	35.57	qfq	74,497,870	2,669,192,350	3.62%
2025-12-26	35.01	35.18	34.46	34.79	34.32	qfq	46,733,859	1,623,486,042	-0.29%
2025-12-25	33.74	35.05	33.68	34.89	34.42	qfq	51,591,978	1,786,613,934	3.38%
2025-12-24	33.30	33.90	33.21	33.75	33.30	qfq	23,373,418	786,207,151	0.96%
2025-12-23	34.18	34.18	33.34	33.43	32.98	qfq	30,830,418	1,037,213,958	-2.19%
2025-12-22	34.45	34.77	33.90	34.18	33.72	qfq	35,149,816	1,205,113,040	0.12%
2025-12-19	33.48	34.35	33.48	34.14	33.68	qfq	32,973,159	1,122,967,745	2.00%
2025-12-18	32.59	33.91	32.53	33.47	33.02	qfq	35,309,830	1,180,594,117	1.79%
2025-12-17	32.80	33.10	32.26	32.88	32.44	qfq	23,058,892	752,138,713	-0.03%
2025-12-16	33.40	33.49	32.63	32.89	32.45	qfq	25,701,382	845,343,756	-2.08%
2025-12-15	32.29	34.34	32.27	33.59	33.14	qfq	47,928,985	1,599,715,146	4.09%
2025-12-12	32.80	32.80	32.17	32.27	31.84	qfq	32,697,734	1,057,410,719	-1.68%
2025-12-11	33.33	33.44	32.80	32.82	32.38	qfq	17,714,358	585,046,003	-1.50%
2025-12-10	33.09	33.43	32.81	33.32	32.87	qfq	15,291,481	507,615,942	0.57%
2025-12-09	33.57	33.63	33.07	33.13	32.69	qfq	19,993,451	665,284,659	-1.10%
2025-12-08	33.53	34.04	33.45	33.50	33.05	qfq	24,465,629	825,811,038	0.03%
2025-12-05	33.17	33.51	33.00	33.49	33.04	qfq	13,655,503	454,572,254	0.87%
2025-12-04	33.25	33.45	32.96	33.20	32.76	qfq	13,520,152	448,533,608	-0.33%
2025-12-03	33.81	33.85	33.25	33.31	32.86	qfq	14,659,977	489,798,415	-1.22%
2025-12-02	34.17	34.17	33.70	33.72	33.27	qfq	13,156,268	446,312,907	-1.43%
2025-12-01	33.97	34.24	33.96	34.21	33.75	qfq	12,977,126	443,067,568	0.80%
2025-11-28	33.90	33.94	33.33	33.94	33.49	qfq	19,071,081	640,372,177	0.03%
2025-11-27	34.33	34.34	33.85	33.93	33.48	qfq	14,746,189	502,313,911	-1.11%
2025-11-26	35.00	35.00	34.20	34.31	33.85	qfq	20,372,629	702,706,788	-2.25%
2025-11-25	35.41	35.41	35.00	35.10	34.63	qfq	12,048,596	422,827,805	-0.82%
2025-11-24	34.66	35.53	34.55	35.39	34.92	qfq	14,532,170	509,617,439	2.40%
2025-11-21	34.72	34.98	34.14	34.56	34.10	qfq	16,563,068	572,499,020	-1.20%
2025-11-20	35.69	35.69	34.92	34.98	34.51	qfq	12,972,409	455,883,323	-1.46%
2025-11-19	35.71	36.05	35.45	35.50	35.02	qfq	11,845,184	423,025,666	-0.84%
2025-11-18	35.90	36.25	35.76	35.80	35.32	qfq	10,790,417	386,951,944	-0.89%
2025-11-17	36.25	36.54	36.01	36.12	35.64	qfq	16,285,423	590,746,267	0.56%
2025-11-14	35.77	36.17	35.61	35.92	35.44	qfq	14,102,960	507,393,540	0.14%
2025-11-13	36.10	36.10	35.61	35.87	35.39	qfq	19,003,624	679,215,645	-0.75%
2025-11-12	35.70	36.18	35.58	36.14	35.66	qfq	20,063,763	722,511,757	1.20%
2025-11-11	35.39	36.09	35.37	35.71	35.23	qfq	22,255,972	794,529,910	1.08%
2025-11-10	34.91	35.33	34.83	35.33	34.86	qfq	20,326,972	714,616,466	1.20%
2025-11-07	35.18	35.20	34.71	34.91	34.44	qfq	19,217,971	670,589,783	-0.99%
2025-11-06	35.04	35.50	35.01	35.26	34.79	qfq	17,522,540	618,435,928	0.63%
2025-11-05	34.71	35.18	34.66	35.04	34.57	qfq	16,053,061	562,648,077	0.29%
2025-11-04	34.90	35.18	34.81	34.94	34.47	qfq	14,919,996	522,243,628	-0.20%
2025-11-03	35.10	35.29	34.50	35.01	34.54	qfq	25,111,685	874,498,235	-0.26%
2025-10-31	35.01	35.33	34.97	35.10	34.63	qfq	24,326,890	854,133,225	-0.23%
2025-10-30	34.56	35.98	34.56	35.18	34.71	qfq	70,171,434	2,472,698,708	-6.88%
2025-10-29	37.82	37.91	37.62	37.78	37.27	qfq	15,530,888	586,103,477	-0.08%
2025-10-28	37.74	37.96	37.39	37.81	37.30	qfq	19,143,769	723,084,233	0.19%
2025-10-27	37.72	38.08	37.45	37.74	37.23	qfq	29,718,181	1,120,666,955	0.77%
2025-10-24	37.23	37.79	37.23	37.45	36.95	qfq	23,717,203	889,565,355	1.22%
2025-10-23	37.15	37.22	36.49	37.00	36.50	qfq	23,664,817	872,180,259	-0.46%
2025-10-22	37.70	37.71	37.08	37.17	36.67	qfq	25,103,768	934,787,592	-1.43%
2025-10-21	37.89	38.04	37.59	37.71	37.21	qfq	28,180,863	1,062,535,409	-0.48%
2025-10-20	38.44	38.55	37.68	37.89	37.38	qfq	21,871,974	832,808,733	-0.99%
2025-10-17	39.14	39.17	38.16	38.27	37.76	qfq	20,232,562	780,041,360	-2.45%
2025-10-16	39.52	40.04	39.11	39.23	38.70	qfq	13,719,306	540,185,301	-0.58%
2025-10-15	39.75	39.78	38.76	39.46	38.93	qfq	20,306,080	795,267,569	-0.43%
2025-10-14	40.87	40.99	39.60	39.63	39.10	qfq	26,785,175	1,073,446,510	-3.03%
2025-10-13	40.00	41.12	39.90	40.87	40.32	qfq	16,911,710	685,707,739	0.05%
2025-10-10	41.00	41.50	40.71	40.85	40.30	qfq	20,199,126	829,502,048	-0.34%
2025-10-09	41.72	41.72	40.16	40.99	40.44	qfq	25,455,709	1,038,534,634	-0.68%
2025-09-30	40.76	41.79	40.55	41.27	40.72	qfq	20,730,412	856,787,564	0.95%
2025-09-29	40.65	41.23	40.23	40.88	40.33	qfq	17,521,317	713,971,119	1.64%
2025-09-26	40.40	41.24	40.05	40.22	39.68	qfq	19,749,958	801,253,745	-0.72%
2025-09-25	41.36	41.36	40.28	40.51	39.97	qfq	19,473,577	791,379,486	-2.15%
2025-09-24	41.10	41.58	40.80	41.40	40.85	qfq	14,252,414	588,155,946	-0.05%
2025-09-23	41.50	41.89	40.74	41.42	40.87	qfq	21,036,693	868,679,411	-0.29%
2025-09-22	41.49	41.91	40.93	41.54	40.98	qfq	23,472,468	973,989,030	0.29%
2025-09-19	40.82	41.49	40.47	41.42	40.87	qfq	30,396,921	1,252,925,220	2.60%
2025-09-18	39.65	41.36	39.50	40.37	39.83	qfq	29,318,100	1,185,500,043	1.46%
2025-09-17	39.09	39.85	38.98	39.79	39.26	qfq	19,223,918	756,802,292	2.05%
2025-09-16	38.90	39.03	38.62	38.99	38.47	qfq	10,364,281	402,551,986	0.23%
2025-09-15	39.34	39.37	38.82	38.90	38.38	qfq	13,975,037	544,292,697	-1.04%
2025-09-12	39.55	39.59	39.17	39.31	38.78	qfq	17,641,491	693,997,931	-0.61%
2025-09-11	38.92	39.55	38.66	39.55	39.02	qfq	14,910,255	583,412,867	1.62%
2025-09-10	39.30	39.48	38.71	38.92	38.40	qfq	10,661,044	416,002,637	-0.99%
2025-09-09	39.56	39.71	39.00	39.31	38.78	qfq	12,209,426	480,299,742	-1.01%
2025-09-08	39.12	39.88	38.65	39.71	39.18	qfq	18,241,530	717,241,219	1.53%
2025-09-05	39.05	39.27	38.65	39.11	38.59	qfq	24,735,704	963,432,925	0.57%
2025-09-04	39.65	39.91	38.65	38.89	38.37	qfq	23,959,678	937,973,153	-1.84%
2025-09-03	41.56	41.56	39.59	39.62	39.09	qfq	27,524,552	1,106,435,458	-4.65%
2025-09-02	42.70	42.80	40.86	41.55	40.99	qfq	30,267,600	1,255,635,523	-2.65%
2025-09-01	42.05	42.99	41.42	42.68	42.11	qfq	37,281,096	1,576,176,530	1.98%
2025-08-29	42.00	42.25	41.63	41.85	41.29	qfq	26,469,086	1,108,930,803	-0.26%
2025-08-28	40.86	42.00	40.57	41.96	41.40	qfq	23,519,240	968,125,788	2.39%
2025-08-27	41.85	42.20	40.94	40.98	40.43	qfq	26,357,009	1,099,737,267	-2.01%
2025-08-26	42.07	42.22	41.41	41.82	41.26	qfq	23,241,532	973,985,724	-0.62%
2025-08-25	41.50	42.18	41.31	42.08	41.52	qfq	31,550,690	1,318,259,691	1.64%
2025-08-22	41.45	41.48	40.74	41.40	40.85	qfq	21,954,352	903,513,100	0.02%
2025-08-21	41.06	42.48	41.04	41.39	40.84	qfq	30,108,108	1,253,891,672	0.88%
2025-08-20	41.00	41.11	40.46	41.03	40.48	qfq	24,572,544	1,001,738,284	-0.32%
2025-08-19	41.78	42.00	40.59	41.16	40.61	qfq	27,780,020	1,146,355,378	-1.41%
2025-08-18	41.88	42.23	41.20	41.75	41.19	qfq	33,920,052	1,416,934,712	0.19%
2025-08-15	40.31	41.98	40.02	41.67	41.11	qfq	43,161,373	1,771,076,920	2.48%
2025-08-14	39.91	42.64	39.91	40.66	40.12	qfq	73,954,810	3,050,514,599	4.15%
2025-08-13	38.77	39.18	38.67	39.04	38.52	qfq	19,519,851	760,014,893	0.72%
2025-08-12	39.01	39.15	38.54	38.76	38.24	qfq	17,044,608	660,290,192	-0.82%
2025-08-11	38.49	39.57	38.20	39.08	38.56	qfq	30,559,323	1,194,387,786	1.90%
2025-08-08	38.63	38.80	38.28	38.35	37.84	qfq	13,951,776	537,017,816	-0.70%
2025-08-07	39.00	39.00	38.40	38.62	38.10	qfq	16,729,992	646,387,750	-0.64%
2025-08-06	38.43	38.97	38.20	38.87	38.35	qfq	23,440,210	908,996,377	1.22%
2025-08-05	38.29	38.74	38.26	38.40	37.89	qfq	16,818,434	647,188,326	0.39%
2025-08-04	37.59	38.25	37.50	38.25	37.74	qfq	16,134,077	613,170,923	1.41%
2025-08-01	38.22	38.22	37.56	37.72	37.21	qfq	20,455,336	771,042,402	-1.20%
2025-07-31	38.62	38.81	37.95	38.18	37.67	qfq	19,506,902	747,725,016	-1.34%
2025-07-30	38.98	39.27	38.43	38.70	38.18	qfq	22,045,208	858,199,143	-0.69%
2025-07-29	39.31	39.35	38.53	38.97	38.45	qfq	24,152,268	938,533,561	-0.86%
2025-07-28	38.73	39.70	38.70	39.31	38.78	qfq	27,230,856	1,070,306,987	1.58%
2025-07-25	39.01	39.01	38.65	38.70	38.18	qfq	13,404,250	519,313,045	-0.57%
2025-07-24	38.82	38.94	38.58	38.92	38.40	qfq	17,093,193	661,861,132	0.23%
2025-07-23	39.14	39.66	38.71	38.83	38.31	qfq	15,806,075	617,437,620	-0.79%
2025-07-22	39.04	39.27	38.92	39.14	38.62	qfq	14,899,837	582,780,247	-0.23%
2025-07-21	39.14	39.30	38.91	39.23	38.70	qfq	12,506,651	489,292,340	0.23%
2025-07-18	39.06	39.26	38.66	39.14	38.62	qfq	15,006,701	585,799,944	0.36%
2025-07-17	38.53	39.09	38.39	39.00	38.48	qfq	15,356,112	595,011,011	1.22%
2025-07-16	38.60	39.12	38.20	38.53	38.01	qfq	12,383,504	477,801,629	-0.31%
2025-07-15	38.99	39.05	38.20	38.65	38.13	qfq	14,211,307	547,933,034	-0.85%
2025-07-14	39.21	39.41	38.91	38.98	38.46	qfq	9,082,504	355,410,713	-0.59%
2025-07-11	39.10	39.35	39.02	39.21	38.69	qfq	8,254,930	323,663,929	0.23%
2025-07-10	39.25	39.35	38.82	39.12	38.60	qfq	9,699,299	378,588,314	-0.64%
2025-07-09	39.95	40.18	39.26	39.37	38.84	qfq	11,017,849	437,089,521	-1.45%
2025-07-08	39.00	40.15	38.99	39.95	39.42	qfq	18,827,623	751,167,615	2.44%
2025-07-07	39.25	39.29	38.98	39.00	38.48	qfq	6,019,951	235,459,405	-0.66%
2025-07-04	39.18	39.63	39.00	39.26	38.73	qfq	8,442,877	331,497,442	0.05%
2025-07-03	39.28	39.66	39.14	39.24	38.71	qfq	8,765,928	344,489,391	-0.30%
2025-07-02	39.61	39.63	39.15	39.36	38.83	qfq	8,507,942	334,848,456	-0.63%
2025-07-01	40.36	40.40	39.33	39.61	39.08	qfq	18,813,921	744,578,218	-1.86%
2025-06-30	39.52	40.43	39.50	40.36	39.82	qfq	17,538,211	705,007,759	2.20%
2025-06-27	38.96	39.79	38.79	39.49	38.96	qfq	13,152,201	518,413,540	1.39%
2025-06-26	39.18	39.84	38.94	38.95	38.43	qfq	16,253,697	641,150,500	-0.59%
2025-06-25	38.44	39.30	38.38	39.18	38.66	qfq	17,493,671	681,676,307	1.93%
2025-06-24	37.80	38.80	37.67	38.44	37.93	qfq	14,688,632	562,314,080	0.92%
2025-06-23	37.12	38.41	37.12	38.09	37.58	qfq	16,448,235	623,470,716	2.61%
2025-06-20	37.40	37.53	37.10	37.12	36.62	qfq	7,189,409	268,062,356	-1.07%
2025-06-19	38.19	38.19	37.27	37.52	37.02	qfq	13,797,087	518,736,483	-1.91%
2025-06-18	37.81	38.48	37.80	38.25	37.74	qfq	11,913,292	455,023,288	1.08%
2025-06-17	38.14	38.14	37.72	37.84	37.33	qfq	8,122,924	307,894,893	-2.60%
2025-06-16	38.98	38.99	38.27	38.85	37.54	qfq	9,969,972	385,665,901	0.03%
2025-06-13	38.46	38.86	38.27	38.84	37.53	qfq	14,262,584	550,357,835	1.33%
2025-06-12	38.76	38.77	38.23	38.33	37.04	qfq	9,847,496	377,943,795	-0.96%
2025-06-11	38.63	39.10	38.43	38.70	37.40	qfq	10,383,417	403,270,592	0.26%
2025-06-10	39.50	39.58	38.54	38.60	37.30	qfq	22,953,530	891,960,295	-3.19%
2025-06-09	40.28	40.66	39.50	39.87	38.53	qfq	15,021,293	601,738,262	-0.67%
2025-06-06	39.87	40.34	39.82	40.14	38.79	qfq	7,500,479	301,306,493	0.68%
2025-06-05	39.70	40.05	39.48	39.87	38.53	qfq	7,991,653	318,332,644	0.43%
2025-06-04	39.78	39.90	39.61	39.70	38.36	qfq	5,995,876	238,393,464	-0.33%
2025-06-03	39.15	39.98	38.92	39.83	38.49	qfq	12,672,141	500,265,968	1.56%
2025-05-30	39.15	39.34	38.80	39.22	37.90	qfq	6,586,280	257,389,478	0.08%
2025-05-29	38.83	39.36	38.76	39.19	37.87	qfq	7,010,849	274,547,964	0.95%
2025-05-28	38.69	39.18	38.62	38.82	37.51	qfq	6,497,661	252,852,507	0.21%
2025-05-27	39.56	39.69	38.60	38.74	37.43	qfq	13,218,842	513,592,867	-2.20%
2025-05-26	39.72	39.90	39.41	39.61	38.27	qfq	7,640,711	302,915,419	-0.40%
2025-05-23	40.10	40.23	39.77	39.77	38.43	qfq	8,379,378	334,948,160	-1.17%
2025-05-22	40.17	40.57	39.81	40.24	38.88	qfq	9,342,790	376,128,724	-0.15%
2025-05-21	40.01	40.67	39.90	40.30	38.94	qfq	11,524,058	464,311,644	0.30%
2025-05-20	40.10	40.24	39.57	40.18	38.83	qfq	11,976,465	477,741,327	0.22%
2025-05-19	39.79	40.25	39.60	40.09	38.74	qfq	10,284,857	411,202,563	0.68%
2025-05-16	39.53	39.99	39.35	39.82	38.48	qfq	10,528,211	418,496,191	0.56%
2025-05-15	40.45	40.45	39.60	39.60	38.27	qfq	16,068,717	640,343,210	-2.13%
2025-05-14	40.79	40.95	40.33	40.46	39.10	qfq	15,905,158	644,279,732	-1.22%
2025-05-13	42.36	42.36	40.68	40.96	39.58	qfq	26,177,524	1,078,475,768	-3.01%
2025-05-12	40.84	43.65	40.75	42.23	40.81	qfq	47,052,489	1,992,027,566	3.40%
2025-05-09	42.37	42.45	40.80	40.84	39.46	qfq	21,326,704	880,111,325	-3.41%
2025-05-08	41.84	42.39	41.21	42.28	40.85	qfq	19,768,838	825,850,249	0.81%
2025-05-07	41.00	42.00	41.00	41.94	40.53	qfq	28,270,985	1,174,804,176	3.30%
2025-05-06	40.69	40.76	40.23	40.60	39.23	qfq	13,718,675	555,445,976	-0.07%
2025-04-30	40.91	41.50	40.44	40.63	39.26	qfq	12,752,637	521,244,068	-0.22%
2025-04-29	40.20	41.23	39.73	40.72	39.35	qfq	16,111,419	654,743,565	-0.68%
2025-04-28	40.81	41.23	40.68	41.00	39.62	qfq	11,345,390	464,340,700	0.59%
2025-04-25	40.88	41.10	40.66	40.76	39.39	qfq	8,069,163	329,419,866	0.22%
2025-04-24	40.80	41.15	40.48	40.67	39.30	qfq	8,832,209	359,742,682	-0.56%
2025-04-23	41.63	41.83	40.85	40.90	39.52	qfq	11,012,696	452,265,061	-1.52%
2025-04-22	41.60	41.88	41.35	41.53	40.13	qfq	6,964,055	289,621,581	-0.43%
2025-04-21	42.10	42.58	41.03	41.71	40.30	qfq	13,953,230	583,926,742	-0.76%
2025-04-18	41.91	42.20	41.53	42.03	40.61	qfq	7,898,238	331,294,438	-0.12%
2025-04-17	42.17	42.66	41.98	42.08	40.66	qfq	8,888,804	375,595,643	-1.24%
2025-04-16	42.43	42.98	41.96	42.61	41.17	qfq	9,633,382	407,691,487	0.02%
2025-04-15	43.00	43.00	41.88	42.60	41.16	qfq	15,151,333	640,125,548	-1.27%
2025-04-14	43.57	43.62	42.70	43.15	41.70	qfq	13,444,869	578,541,958	-0.46%
2025-04-11	42.56	44.00	42.21	43.35	41.89	qfq	23,193,763	1,005,880,972	1.40%
2025-04-10	42.94	43.30	41.95	42.75	41.31	qfq	20,574,804	881,607,627	-0.44%
2025-04-09	41.01	43.70	40.81	42.94	41.49	qfq	34,311,402	1,468,729,922	3.97%
2025-04-08	39.66	41.44	39.66	41.30	39.91	qfq	30,103,733	1,223,754,345	4.50%
2025-04-07	39.35	41.38	38.44	39.52	38.19	qfq	33,812,243	1,355,882,348	-3.70%
2025-04-03	40.65	41.59	40.61	41.04	39.66	qfq	10,567,794	434,782,369	0.22%
2025-04-02	41.56	41.61	40.50	40.95	39.57	qfq	17,828,471	727,260,300	-1.89%
2025-04-01	41.29	42.50	40.70	41.74	40.33	qfq	16,737,712	698,899,485	1.73%
2025-03-31	41.79	42.27	40.22	41.03	39.65	qfq	19,278,824	790,505,331	-2.19%
2025-03-28	41.59	42.47	41.43	41.95	40.54	qfq	12,678,752	531,349,789	0.84%
2025-03-27	41.90	42.25	41.26	41.60	40.20	qfq	12,278,235	511,759,887	-1.16%
2025-03-26	41.99	42.99	41.62	42.09	40.67	qfq	14,892,719	629,205,507	0.55%
2025-03-25	41.30	43.00	41.30	41.86	40.45	qfq	23,847,344	1,012,347,286	1.50%
2025-03-24	42.00	42.15	40.80	41.24	39.85	qfq	14,117,545	583,677,836	-1.81%
2025-03-21	42.08	42.95	41.50	42.00	40.58	qfq	15,677,354	659,755,611	-0.78%
2025-03-20	42.05	43.27	41.90	42.33	40.90	qfq	17,482,435	744,284,328	0.81%
2025-03-19	42.29	42.42	41.72	41.99	40.57	qfq	15,497,401	650,470,455	-0.57%
2025-03-18	42.98	43.66	42.20	42.23	40.81	qfq	22,550,538	968,615,179	-1.65%
2025-03-17	43.15	43.30	42.54	42.94	41.49	qfq	12,047,180	515,656,201	0.19%
2025-03-14	42.40	42.98	41.99	42.86	41.42	qfq	25,151,211	1,070,008,851	1.08%
2025-03-13	42.25	42.80	41.71	42.40	40.97	qfq	18,736,584	790,714,929	0.28%
2025-03-12	42.67	43.65	42.15	42.28	40.85	qfq	18,738,596	800,462,447	-0.63%
2025-03-11	40.80	42.86	40.73	42.55	41.12	qfq	31,576,461	1,331,841,326	3.08%
2025-03-10	42.00	43.10	40.91	41.28	39.89	qfq	36,557,062	1,527,059,738	-0.63%
2025-03-07	40.05	42.00	40.05	41.54	40.14	qfq	43,984,228	1,820,194,290	4.01%
2025-03-06	39.24	40.13	39.24	39.94	38.59	qfq	19,526,005	778,129,691	1.81%
2025-03-05	39.01	40.06	39.00	39.23	37.91	qfq	26,637,199	1,056,326,543	0.26%
2025-03-04	37.31	39.27	37.31	39.13	37.81	qfq	30,961,845	1,199,277,413	4.43%
2025-03-03	37.60	38.38	37.25	37.47	36.21	qfq	18,787,835	711,220,917	-0.58%
2025-02-28	38.86	39.12	37.60	37.69	36.42	qfq	22,221,422	849,786,161	-3.36%
2025-02-27	38.99	39.35	38.50	39.00	37.69	qfq	26,351,411	1,025,779,459	0.44%
2025-02-26	37.19	39.10	37.16	38.83	37.52	qfq	41,835,216	1,603,166,288	4.41%
2025-02-25	37.28	37.47	37.02	37.19	35.94	qfq	15,525,847	578,438,639	-1.17%
2025-02-24	37.35	37.98	36.77	37.63	36.36	qfq	23,286,456	872,112,205	1.21%
2025-02-21	36.76	37.40	36.69	37.18	35.93	qfq	24,475,617	909,233,466	1.06%
2025-02-20	36.11	37.08	35.91	36.79	35.55	qfq	23,339,075	852,621,692	1.91%
2025-02-19	35.76	36.10	35.60	36.10	34.88	qfq	15,205,018	545,712,676	0.87%
2025-02-18	36.97	37.02	35.43	35.79	34.58	qfq	29,618,108	1,071,845,085	-3.17%
2025-02-17	37.18	37.27	36.69	36.96	35.71	qfq	13,552,092	501,082,028	-0.30%
2025-02-14	37.52	37.53	36.89	37.07	35.82	qfq	17,389,120	645,096,214	-1.20%
2025-02-13	38.19	38.56	37.41	37.52	36.26	qfq	19,731,795	747,145,348	-1.73%
2025-02-12	38.12	38.21	37.78	38.18	36.89	qfq	12,906,971	490,400,162	0.16%
2025-02-11	38.65	38.65	37.95	38.12	36.84	qfq	12,039,419	458,858,999	-0.91%
2025-02-10	38.51	38.65	38.25	38.47	37.17	qfq	13,405,374	514,917,616	-0.08%
2025-02-07	37.83	38.60	37.65	38.50	37.20	qfq	18,809,558	720,232,679	1.80%
2025-02-06	37.15	37.90	36.96	37.82	36.55	qfq	14,126,084	531,295,656	1.39%
2025-02-05	37.77	37.83	36.89	37.30	36.04	qfq	11,616,428	432,243,899	-1.03%
2025-01-27	38.02	38.14	37.52	37.69	36.42	qfq	9,644,155	363,892,923	-0.87%
2025-01-24	38.12	38.36	37.82	38.02	36.74	qfq	13,484,795	513,101,310	-0.05%
2025-01-23	38.35	39.15	38.00	38.04	36.76	qfq	20,895,821	804,812,683	0.24%
2025-01-22	37.88	38.77	37.52	37.95	36.67	qfq	25,837,651	987,041,550	2.10%
2025-01-21	37.66	37.73	36.84	37.17	35.92	qfq	11,334,521	419,706,583	-0.80%
2025-01-20	37.67	37.97	37.24	37.47	36.21	qfq	12,508,119	470,930,529	-0.08%
2025-01-17	36.50	37.80	36.38	37.50	36.24	qfq	14,605,053	543,865,483	2.07%
2025-01-16	37.12	37.53	36.35	36.74	35.50	qfq	13,347,653	491,263,177	-0.57%
2025-01-15	38.00	38.05	36.85	36.95	35.70	qfq	10,841,171	404,498,763	-2.97%
2025-01-14	37.27	38.13	37.11	38.08	36.80	qfq	10,988,023	415,456,366	2.17%
2025-01-13	37.30	38.08	37.15	37.27	36.01	qfq	8,753,477	328,229,201	-1.01%
2025-01-10	37.30	38.58	37.20	37.65	36.38	qfq	15,966,794	605,148,242	0.64%
2025-01-09	36.50	37.62	36.00	37.41	36.15	qfq	15,231,291	562,739,978	2.44%
2025-01-08	36.98	36.98	35.85	36.52	35.29	qfq	8,862,293	322,929,025	-1.43%
2025-01-07	36.37	37.08	36.20	37.05	35.80	qfq	6,551,082	240,189,429	1.90%
2025-01-06	36.95	36.95	36.08	36.36	35.13	qfq	10,636,099	387,113,149	-1.57%
2025-01-03	37.36	37.92	36.84	36.94	35.69	qfq	13,928,165	519,488,952	-1.73%
2025-01-02	39.11	39.30	37.42	37.59	36.32	qfq	14,665,556	561,079,251	-4.35%
2024-12-31	39.51	39.76	38.85	39.30	37.98	qfq	12,874,898	505,616,861	-1.03%
2024-12-30	39.81	40.23	39.58	39.71	38.37	qfq	13,421,323	535,204,022	-0.23%
2024-12-27	40.88	41.01	39.71	39.80	38.46	qfq	23,485,986	943,186,889	1.48%
2024-12-26	38.40	39.66	38.38	39.22	37.90	qfq	17,451,604	684,419,175	2.22%
2024-12-25	38.79	38.80	38.12	38.37	37.08	qfq	9,111,675	349,365,314	-0.96%
2024-12-24	38.66	38.95	38.38	38.74	37.43	qfq	8,636,657	333,098,897	-0.03%
2024-12-23	39.00	39.45	38.62	38.75	37.44	qfq	10,216,871	397,345,965	-0.90%
2024-12-20	38.40	39.28	38.12	39.10	37.78	qfq	12,798,342	497,513,577	1.98%
2024-12-19	38.06	38.45	37.39	38.34	37.05	qfq	10,795,455	408,827,038	0.29%
2024-12-18	38.45	38.68	38.06	38.23	36.94	qfq	8,377,508	320,645,573	-0.18%
2024-12-17	38.17	38.47	37.82	38.30	37.01	qfq	7,862,723	300,524,265	0.39%
2024-12-16	39.08	39.20	37.99	38.15	36.86	qfq	13,849,689	530,340,573	-2.33%
2024-12-13	39.90	40.11	39.05	39.06	37.74	qfq	14,764,842	582,007,642	-2.76%
2024-12-12	39.43	40.37	39.43	40.17	38.82	qfq	15,845,409	634,578,755	1.90%
2024-12-11	39.80	40.14	39.20	39.42	38.09	qfq	12,727,548	503,034,149	-1.43%
2024-12-10	41.00	41.00	39.85	39.99	38.64	qfq	11,876,294	478,679,458	0.23%
2024-12-09	40.41	40.41	39.79	39.90	38.56	qfq	8,068,834	322,950,818	-1.26%
2024-12-06	40.10	40.48	39.92	40.41	39.05	qfq	7,398,663	298,036,451	0.82%
2024-12-05	39.92	40.24	39.71	40.08	38.73	qfq	6,459,582	258,360,012	0.38%
2024-12-04	40.17	40.39	39.89	39.93	38.58	qfq	5,889,995	236,118,229	-0.70%
2024-12-03	40.70	40.78	40.07	40.21	38.85	qfq	9,682,740	390,398,166	-1.33%
2024-12-02	40.12	40.87	39.80	40.75	39.38	qfq	11,207,244	453,709,221	1.70%
2024-11-29	39.66	40.29	39.52	40.07	38.72	qfq	9,199,291	367,528,469	0.40%
2024-11-28	40.10	40.80	39.76	39.91	38.56	qfq	8,448,849	340,423,057	-0.70%
2024-11-27	39.55	40.43	38.80	40.19	38.84	qfq	13,097,149	520,470,488	1.59%
2024-11-26	39.31	40.36	39.21	39.56	38.23	qfq	9,611,542	383,419,131	0.43%
2024-11-25	39.59	40.05	38.90	39.39	38.06	qfq	12,322,888	484,679,677	-0.63%
2024-11-22	41.16	41.16	39.58	39.64	38.30	qfq	14,258,788	574,746,018	-3.86%
2024-11-21	41.50	41.70	40.90	41.23	39.84	qfq	7,716,293	318,402,890	-0.70%
2024-11-20	41.29	41.60	41.02	41.52	40.12	qfq	7,803,623	322,506,688	0.14%
2024-11-19	41.00	41.68	40.37	41.46	40.06	qfq	9,469,833	388,465,674	1.49%
2024-11-18	41.30	41.78	40.51	40.85	39.47	qfq	12,809,962	526,288,459	-1.11%
2024-11-15	42.08	42.37	41.25	41.31	39.92	qfq	12,304,305	514,205,548	-1.99%
2024-11-14	44.24	44.24	42.05	42.15	40.73	qfq	24,991,858	1,068,388,169	-5.02%
2024-11-13	44.14	44.65	43.29	44.38	42.88	qfq	14,255,892	626,688,544	0.63%
2024-11-12	46.11	46.37	43.80	44.10	42.61	qfq	27,505,987	1,239,948,042	-4.09%
2024-11-11	45.60	45.99	44.32	45.98	44.43	qfq	26,815,378	1,212,497,596	1.66%
2024-11-08	45.00	46.00	44.63	45.23	43.71	qfq	21,712,267	985,316,367	0.51%
2024-11-07	45.07	45.10	43.48	45.00	43.48	qfq	21,750,091	961,231,958	-0.55%
2024-11-06	45.73	46.36	44.90	45.25	43.72	qfq	19,328,325	880,038,649	-0.53%
2024-11-05	44.11	45.65	44.11	45.49	43.96	qfq	22,732,300	1,027,751,723	3.50%
2024-11-04	43.50	44.49	43.12	43.95	42.47	qfq	10,851,835	476,709,796	1.64%
2024-11-01	44.05	44.28	42.88	43.24	41.78	qfq	12,784,924	555,566,717	-2.06%
2024-10-31	44.50	44.70	43.63	44.15	42.66	qfq	13,711,917	603,047,914	-1.38%
2024-10-30	43.95	45.47	43.69	44.77	43.26	qfq	14,632,014	656,289,303	1.34%
2024-10-29	44.40	44.59	43.38	44.18	42.69	qfq	11,552,289	509,890,073	0.02%
2024-10-28	43.60	44.38	43.50	44.17	42.68	qfq	10,854,064	478,236,799	1.38%
2024-10-25	43.46	43.89	42.90	43.57	42.10	qfq	13,092,423	566,708,499	0.25%
2024-10-24	44.30	44.30	42.84	43.46	42.00	qfq	13,341,660	578,919,869	-2.18%
2024-10-23	44.34	45.87	43.82	44.43	42.93	qfq	19,051,065	854,915,776	0.54%
2024-10-22	45.00	45.31	43.71	44.19	42.70	qfq	14,115,417	623,928,784	-1.65%
2024-10-21	44.13	46.10	44.12	44.93	43.42	qfq	22,599,143	1,024,352,520	2.39%
2024-10-18	42.90	44.69	42.61	43.88	42.40	qfq	15,188,662	665,073,701	2.38%
2024-10-17	42.30	43.60	42.00	42.86	41.42	qfq	16,302,327	702,877,340	2.07%
2024-10-16	43.00	43.45	41.58	41.99	40.57	qfq	15,315,405	649,962,988	-3.29%
2024-10-15	42.92	44.33	42.32	43.42	41.96	qfq	20,728,104	902,434,227	0.56%
2024-10-14	42.80	43.98	42.36	43.18	41.72	qfq	25,733,657	1,104,734,833	1.84%
2024-10-11	43.83	44.58	41.80	42.40	40.97	qfq	18,146,090	784,080,367	-3.22%
2024-10-10	43.18	45.30	43.17	43.81	42.33	qfq	20,247,264	897,665,292	1.41%
2024-10-09	47.00	47.00	43.10	43.20	41.74	qfq	29,257,555	1,302,858,215	-9.17%
2024-10-08	47.89	47.89	44.40	47.56	45.96	qfq	38,486,967	1,793,981,114	9.23%
2024-09-30	40.66	43.54	40.65	43.54	42.07	qfq	33,670,398	1,431,041,246	10.01%
2024-09-27	38.62	40.15	37.88	39.58	38.25	qfq	28,974,088	1,128,294,201	3.10%
2024-09-26	37.77	38.39	37.41	38.39	37.10	qfq	16,425,358	624,547,982	1.59%
2024-09-25	38.16	39.05	37.39	37.79	36.52	qfq	16,084,797	612,716,208	-0.97%
2024-09-24	36.87	38.31	36.65	38.16	36.87	qfq	9,365,308	354,196,676	3.50%
2024-09-23	36.60	37.69	36.58	36.87	35.63	qfq	6,875,442	255,766,555	0.14%
2024-09-20	36.99	37.19	36.30	36.82	35.58	qfq	5,209,607	190,614,507	-0.27%
2024-09-19	37.31	37.42	36.30	36.92	35.68	qfq	4,785,655	176,269,743	-0.38%
2024-09-18	36.74	37.68	36.74	37.06	35.81	qfq	6,352,200	236,256,025	0.30%
2024-09-13	37.60	38.10	36.81	36.95	35.70	qfq	9,378,155	349,082,174	-2.27%
2024-09-12	38.08	38.27	37.72	37.81	36.54	qfq	5,584,890	212,044,581	-0.60%
2024-09-11	37.89	38.28	37.80	38.04	36.76	qfq	4,939,844	188,447,242	0.00%
2024-09-10	37.92	38.38	37.50	38.04	36.76	qfq	6,369,617	241,446,143	0.48%
2024-09-09	37.20	38.38	37.10	37.86	36.58	qfq	8,821,665	334,997,967	1.31%
2024-09-06	37.69	38.00	37.20	37.37	36.11	qfq	4,398,772	165,328,558	-0.93%
2024-09-05	37.88	38.12	37.50	37.72	36.45	qfq	6,676,662	252,405,613	-0.19%
2024-09-04	37.47	37.98	36.91	37.79	36.52	qfq	6,587,666	248,675,598	0.85%
2024-09-03	36.75	37.70	36.75	37.47	36.21	qfq	6,590,203	247,283,467	1.22%
2024-09-02	36.70	37.63	36.56	37.02	35.77	qfq	11,616,620	433,789,938	0.35%
2024-08-30	36.90	37.50	36.61	36.89	35.65	qfq	8,429,634	312,498,408	-0.05%
2024-08-29	36.12	37.28	36.06	36.91	35.67	qfq	10,303,374	380,577,420	1.40%
2024-08-28	34.30	36.56	34.30	36.40	35.17	qfq	16,155,132	580,708,110	5.60%
2024-08-27	34.18	34.55	33.90	34.47	33.31	qfq	6,258,984	214,673,284	0.35%
2024-08-26	34.80	34.90	33.71	34.35	33.19	qfq	9,274,179	316,442,222	-1.58%
2024-08-23	35.00	35.30	34.80	34.90	33.72	qfq	5,899,091	206,595,973	-0.34%
2024-08-22	35.39	35.59	34.26	35.02	33.84	qfq	9,289,328	323,833,384	-1.02%
2024-08-21	35.70	36.09	35.33	35.38	34.19	qfq	6,100,590	217,262,611	-1.69%
2024-08-20	36.74	36.90	35.40	35.99	34.78	qfq	13,174,298	471,312,491	-1.91%
2024-08-19	36.90	37.72	36.64	36.69	35.45	qfq	6,271,222	232,981,592	-0.97%
2024-08-16	37.80	37.90	36.80	37.05	35.80	qfq	8,490,071	315,478,827	-2.06%
2024-08-15	37.57	38.08	37.38	37.83	36.55	qfq	5,193,788	196,282,993	0.45%
2024-08-14	37.78	37.98	37.39	37.66	36.39	qfq	4,294,442	161,783,008	-0.26%
2024-08-13	37.20	37.88	37.13	37.76	36.49	qfq	5,940,448	223,884,305	1.45%
2024-08-12	37.06	37.40	36.54	37.22	35.97	qfq	3,980,889	147,652,786	-0.27%
2024-08-09	38.00	38.25	37.05	37.32	36.06	qfq	8,738,305	327,105,071	-1.66%
2024-08-08	38.93	38.98	37.53	37.95	36.67	qfq	8,861,637	337,606,344	-2.97%
2024-08-07	38.80	39.35	38.53	39.11	37.79	qfq	9,037,971	352,711,675	0.59%
2024-08-06	37.20	38.88	37.18	38.88	37.57	qfq	13,428,380	513,476,187	4.85%
2024-08-05	38.00	38.62	37.04	37.08	35.83	qfq	11,299,095	424,433,690	-2.86%
2024-08-02	38.11	39.05	37.97	38.17	36.88	qfq	9,416,621	361,961,308	-0.86%
2024-08-01	38.99	40.05	38.35	38.50	37.20	qfq	15,865,233	621,165,219	-1.21%
2024-07-31	38.35	39.20	38.00	38.97	37.66	qfq	12,650,829	490,013,733	1.22%
2024-07-30	38.19	39.06	38.19	38.50	37.20	qfq	9,125,677	351,751,011	0.52%
2024-07-29	39.40	39.43	38.22	38.30	37.01	qfq	11,359,980	440,020,615	-2.52%
2024-07-26	37.88	39.56	37.70	39.29	37.97	qfq	12,982,728	505,640,065	3.94%
2024-07-25	38.19	38.27	37.40	37.80	36.53	qfq	8,276,014	312,129,649	-1.59%
2024-07-24	38.00	39.00	37.89	38.41	37.12	qfq	9,601,622	369,142,579	1.05%
2024-07-23	38.90	39.00	38.00	38.01	36.73	qfq	8,846,790	339,216,841	-2.56%
2024-07-22	38.95	39.68	38.65	39.01	37.70	qfq	13,614,564	533,539,513	0.41%
2024-07-19	38.11	38.98	37.66	38.85	37.54	qfq	12,981,887	500,402,972	1.94%
2024-07-18	35.99	38.40	35.92	38.11	36.83	qfq	22,843,598	854,639,458	5.45%
2024-07-17	35.80	36.53	35.54	36.14	34.92	qfq	12,104,583	436,921,040	0.92%
2024-07-16	35.31	35.85	35.11	35.81	34.60	qfq	7,793,981	277,111,929	1.02%
2024-07-15	35.45	35.67	35.25	35.45	34.26	qfq	6,059,469	214,831,076	-0.17%
2024-07-12	36.49	36.49	35.31	35.51	34.31	qfq	11,910,986	424,404,794	-2.77%
2024-07-11	36.54	36.81	36.07	36.52	35.29	qfq	7,227,523	263,869,455	0.77%
2024-07-10	36.12	36.91	36.09	36.24	35.02	qfq	7,821,578	285,115,221	0.14%
2024-07-09	35.50	36.43	35.42	36.19	34.97	qfq	6,019,551	217,099,048	1.57%
2024-07-08	36.40	36.49	35.51	35.63	34.43	qfq	8,004,583	288,265,343	-2.54%
2024-07-05	36.90	37.22	35.76	36.56	35.33	qfq	10,847,165	392,878,546	-1.22%
2024-07-04	36.83	37.35	36.65	37.01	35.76	qfq	6,694,138	247,831,180	0.43%
2024-07-03	38.20	38.39	36.54	36.85	35.61	qfq	11,656,314	431,190,525	-3.79%
2024-07-02	38.49	38.76	38.15	38.30	37.01	qfq	6,155,232	236,421,430	-0.26%
2024-07-01	38.05	38.49	37.66	38.40	37.11	qfq	9,015,692	343,317,791	0.92%
2024-06-28	36.81	38.28	36.74	38.05	36.77	qfq	12,241,556	463,922,380	3.09%
2024-06-27	37.30	37.40	36.72	36.91	35.67	qfq	6,189,129	229,042,164	-1.39%
2024-06-26	37.17	37.58	36.31	37.43	36.17	qfq	8,716,027	321,263,593	0.86%
2024-06-25	37.33	37.59	36.90	37.11	35.86	qfq	8,562,886	318,456,364	-0.59%
2024-06-24	37.38	37.73	37.00	37.33	36.07	qfq	10,976,621	410,960,318	-0.48%
2024-06-21	37.38	38.11	37.12	37.51	36.25	qfq	7,810,983	293,160,790	0.35%
2024-06-20	37.99	38.21	37.30	37.38	36.12	qfq	11,511,550	434,745,439	-0.85%
2024-06-19	38.72	38.82	37.68	37.70	36.43	qfq	14,066,884	534,209,710	-3.16%
2024-06-18	38.99	39.23	38.36	38.93	37.62	qfq	13,821,429	534,771,145	-0.54%
2024-06-17	39.16	39.60	38.71	39.14	37.82	qfq	14,806,253	579,649,878	-0.03%
2024-06-14	38.40	39.23	38.30	39.15	37.83	qfq	17,626,936	687,612,152	1.32%
2024-06-13	38.00	38.70	37.64	38.64	37.34	qfq	15,265,798	584,762,476	1.13%
2024-06-12	38.37	39.40	38.05	38.21	36.92	qfq	15,469,334	597,853,242	-0.57%
2024-06-11	37.21	38.78	36.78	38.43	37.13	qfq	28,133,057	1,068,826,797	3.86%
2024-06-07	36.79	37.38	36.52	37.00	35.75	qfq	13,848,522	511,948,081	1.20%
2024-06-06	36.84	37.05	36.51	36.56	35.33	qfq	11,331,551	416,309,217	-0.98%
2024-06-05	36.26	37.84	36.17	36.92	35.68	qfq	21,331,132	794,838,232	1.82%
2024-06-04	35.15	36.47	35.15	36.26	35.04	qfq	12,947,008	464,675,334	2.23%
2024-06-03	35.35	35.53	35.03	35.47	34.27	qfq	5,912,290	208,824,298	0.45%
2024-05-31	34.75	35.74	34.75	35.31	34.12	qfq	11,892,006	419,969,019	1.47%
2024-05-30	34.60	35.20	34.50	34.80	33.63	qfq	7,366,191	256,950,569	0.40%
2024-05-29	34.66	35.36	34.47	34.66	33.49	qfq	7,847,525	273,723,184	-0.32%
2024-05-28	35.24	35.74	34.69	34.77	33.60	qfq	9,130,332	321,317,072	-2.33%
2024-05-27	35.27	35.63	34.56	35.60	34.40	qfq	11,663,012	408,609,918	1.05%
2024-05-24	35.60	36.15	35.21	35.23	34.04	qfq	8,245,666	292,424,104	-1.40%
2024-05-23	36.32	36.59	35.66	35.73	34.53	qfq	8,974,934	324,144,582	-1.81%
2024-05-22	36.50	36.58	36.00	36.39	35.16	qfq	7,925,037	287,533,060	0.47%
2024-05-21	36.60	36.78	36.00	36.22	35.00	qfq	10,107,366	367,367,875	-2.77%
2024-05-20	37.20	38.16	37.12	37.25	35.41	qfq	16,743,246	629,807,284	0.35%
2024-05-17	36.17	37.35	36.12	37.12	35.29	qfq	17,581,935	650,321,654	2.63%
2024-05-16	35.71	36.41	35.71	36.17	34.39	qfq	12,222,379	441,514,426	1.34%
2024-05-15	35.97	36.49	35.53	35.69	33.93	qfq	10,918,374	392,773,066	-0.75%
2024-05-14	36.06	36.28	35.80	35.96	34.19	qfq	7,214,496	259,843,431	-0.28%
2024-05-13	36.15	36.99	35.60	36.06	34.28	qfq	14,284,993	519,407,901	-0.33%
2024-05-10	36.81	36.96	36.02	36.18	34.40	qfq	14,355,178	523,171,587	-1.92%
2024-05-09	35.44	37.36	35.18	36.89	35.07	qfq	29,245,427	1,067,871,529	4.30%
2024-05-08	35.32	35.75	34.92	35.37	33.63	qfq	16,229,848	575,189,593	-0.37%
2024-05-07	34.30	35.65	34.11	35.50	33.75	qfq	25,201,699	883,065,475	3.20%
2024-05-06	34.74	34.95	34.22	34.40	32.71	qfq	18,995,132	655,963,562	0.06%
2024-04-30	33.71	34.53	33.50	34.38	32.69	qfq	24,124,191	826,766,798	2.02%
2024-04-29	33.10	33.88	32.03	33.70	32.04	qfq	34,813,068	1,150,931,372	-0.65%
2024-04-26	33.80	33.92	33.55	33.92	32.25	qfq	17,451,539	589,255,144	0.18%
2024-04-25	34.09	34.14	33.62	33.86	32.19	qfq	11,003,243	372,340,236	-0.85%
2024-04-24	33.68	34.16	33.42	34.15	32.47	qfq	14,911,277	505,617,320	1.64%
2024-04-23	34.07	34.07	33.50	33.60	31.94	qfq	15,539,043	523,917,439	-0.94%
2024-04-22	32.90	34.36	32.81	33.92	32.25	qfq	27,115,585	914,208,221	3.73%
2024-04-19	32.20	32.90	32.01	32.70	31.09	qfq	14,493,523	470,539,375	0.77%
2024-04-18	33.11	33.20	32.34	32.45	30.85	qfq	18,549,280	609,861,198	-1.99%
2024-04-17	32.76	33.13	32.11	33.11	31.48	qfq	16,354,582	536,992,616	1.35%
2024-04-16	32.89	33.40	32.61	32.67	31.06	qfq	20,634,765	680,550,426	-0.61%
2024-04-15	31.30	32.93	31.18	32.87	31.25	qfq	25,110,032	812,481,234	4.71%
2024-04-12	32.21	32.46	31.21	31.39	29.84	qfq	22,473,263	713,603,833	-2.82%
2024-04-11	32.60	32.93	32.21	32.30	30.71	qfq	13,797,174	448,283,288	-1.97%
2024-04-10	33.10	33.18	32.44	32.95	31.33	qfq	9,875,196	323,137,437	-0.90%
2024-04-09	33.43	33.65	33.08	33.25	31.61	qfq	9,294,701	308,733,299	-0.54%
2024-04-08	33.28	33.56	32.85	33.43	31.78	qfq	11,897,878	395,524,486	0.03%
2024-04-03	33.81	33.90	33.21	33.42	31.77	qfq	14,114,393	472,168,950	-1.71%
2024-04-02	34.69	34.70	33.83	34.00	32.32	qfq	12,513,621	425,831,083	-1.96%
2024-04-01	34.48	34.95	34.38	34.68	32.97	qfq	15,183,774	525,719,820	0.78%
2024-03-29	34.24	34.44	33.88	34.41	32.71	qfq	10,014,825	342,863,106	0.47%
2024-03-28	33.77	34.72	33.70	34.25	32.56	qfq	16,251,709	557,491,309	1.27%
2024-03-27	35.40	35.44	33.81	33.82	32.15	qfq	18,215,341	627,731,689	-4.46%
2024-03-26	35.90	36.18	34.52	35.40	33.66	qfq	20,998,122	741,373,898	-1.72%
2024-03-25	37.00	37.19	36.01	36.02	34.25	qfq	20,166,679	739,201,110	-2.38%
2024-03-22	35.90	37.04	35.83	36.90	35.08	qfq	23,202,447	845,307,593	2.22%
2024-03-21	36.68	36.90	35.68	36.10	34.32	qfq	22,533,673	814,350,160	-2.25%
2024-03-20	37.70	37.99	36.50	36.93	35.11	qfq	22,941,570	849,157,054	-1.02%
2024-03-19	36.33	38.04	36.11	37.31	35.47	qfq	34,145,828	1,272,978,631	2.81%
2024-03-18	35.58	36.43	35.17	36.29	34.50	qfq	26,592,325	951,628,973	2.78%
2024-03-15	35.10	35.58	34.71	35.31	33.57	qfq	13,097,230	458,472,540	-0.23%
2024-03-14	35.12	36.12	35.11	35.39	33.65	qfq	20,116,441	718,354,522	0.17%
2024-03-13	36.00	36.03	35.25	35.33	33.59	qfq	15,897,294	564,596,878	-1.20%
2024-03-12	35.07	36.56	35.07	35.76	34.00	qfq	25,740,453	925,739,856	2.79%
2024-03-11	34.12	34.83	34.10	34.79	33.08	qfq	15,266,149	526,967,192	0.93%
2024-03-08	33.98	34.64	33.62	34.47	32.77	qfq	15,973,538	544,552,596	1.41%
2024-03-07	35.04	35.13	33.93	33.99	32.32	qfq	17,569,197	605,774,496	-3.36%
2024-03-06	35.65	35.65	34.85	35.17	33.44	qfq	18,741,229	658,226,902	-1.46%
2024-03-05	34.11	35.79	34.00	35.69	33.93	qfq	33,365,043	1,174,616,889	4.02%
2024-03-04	34.48	34.49	33.70	34.31	32.62	qfq	17,972,480	612,224,728	-0.61%
2024-03-01	34.45	34.88	34.02	34.52	32.82	qfq	17,770,528	611,024,103	0.58%
2024-02-29	33.40	34.32	33.30	34.32	32.63	qfq	17,041,908	579,428,315	2.45%
2024-02-28	34.44	34.62	33.50	33.50	31.85	qfq	19,937,311	680,905,018	-2.81%
2024-02-27	33.20	34.49	33.20	34.47	32.77	qfq	18,309,296	618,108,377	2.13%
2024-02-26	34.03	34.03	32.98	33.75	32.09	qfq	17,203,333	576,508,475	-1.23%
2024-02-23	34.34	34.37	33.35	34.17	32.49	qfq	13,042,279	440,106,832	-0.32%
2024-02-22	34.00	34.47	33.91	34.28	32.59	qfq	7,447,811	255,017,425	0.35%
2024-02-21	33.78	34.79	33.40	34.16	32.48	qfq	11,863,272	405,987,840	0.06%
2024-02-20	33.93	34.20	33.39	34.14	32.46	qfq	10,064,842	339,628,922	-0.06%
2024-02-19	35.20	35.29	33.85	34.16	32.48	qfq	12,601,694	430,512,402	-2.29%
2024-02-08	34.25	35.22	34.00	34.96	33.24	qfq	14,373,394	500,621,368	3.55%
2024-02-07	33.15	34.09	32.80	33.76	32.10	qfq	15,841,869	534,807,991	1.87%
2024-02-06	30.80	33.60	30.70	33.14	31.51	qfq	16,059,154	524,060,147	6.12%
2024-02-05	30.20	31.48	29.66	31.23	29.69	qfq	15,161,341	463,841,799	3.31%
2024-02-02	31.45	31.58	29.67	30.23	28.74	qfq	12,888,859	393,133,531	-3.17%
2024-02-01	30.95	31.49	30.21	31.22	29.68	qfq	10,381,307	322,334,610	0.87%
2024-01-31	31.99	31.99	30.90	30.95	29.43	qfq	9,751,576	305,537,111	-4.18%
2024-01-30	31.88	32.79	31.53	32.30	30.71	qfq	9,411,888	302,730,799	0.00%
2024-01-29	33.70	33.75	32.23	32.30	30.71	qfq	7,507,638	246,126,236	-3.29%
2024-01-26	33.45	33.95	33.03	33.40	31.75	qfq	9,550,601	318,999,718	0.00%
2024-01-25	32.27	33.77	32.06	33.40	31.75	qfq	12,985,306	431,402,862	3.76%
2024-01-24	31.73	32.26	31.33	32.19	30.60	qfq	12,667,178	403,471,919	2.68%
2024-01-23	31.12	31.65	30.89	31.35	29.81	qfq	8,758,196	274,018,358	0.74%
2024-01-22	32.43	32.48	31.01	31.12	29.59	qfq	13,974,510	442,999,566	-4.54%
2024-01-19	32.78	32.78	32.10	32.60	30.99	qfq	10,956,260	355,399,957	-0.64%
2024-01-18	31.88	32.90	31.17	32.81	31.19	qfq	12,676,448	402,992,529	2.44%
2024-01-17	32.79	33.09	31.87	32.03	30.45	qfq	14,468,153	466,440,638	-3.00%
2024-01-16	33.10	33.28	32.55	33.02	31.39	qfq	11,293,318	371,502,970	-0.48%
2024-01-15	33.75	33.76	33.11	33.18	31.55	qfq	11,073,193	369,712,575	-1.66%
2024-01-12	33.47	33.90	32.97	33.74	32.08	qfq	12,690,760	426,267,747	0.84%
2024-01-11	33.62	33.78	33.36	33.46	31.81	qfq	12,554,233	421,248,463	-0.30%
2024-01-10	34.12	34.29	33.34	33.56	31.91	qfq	13,656,876	461,928,385	-2.21%
2024-01-09	35.68	35.94	33.36	34.32	32.63	qfq	19,940,782	680,152,613	-3.81%
2024-01-08	36.60	36.90	35.55	35.68	33.92	qfq	10,087,596	362,764,470	-3.04%
2024-01-05	38.01	38.01	36.41	36.80	34.99	qfq	11,450,963	422,847,104	-3.41%
2024-01-04	38.05	38.34	37.75	38.10	36.22	qfq	9,127,797	347,533,866	0.13%
2024-01-03	38.81	38.83	37.88	38.05	36.18	qfq	8,689,883	332,457,870	-2.44%
2024-01-02	38.95	39.49	38.41	39.00	37.08	qfq	10,535,934	411,879,918	0.00%
2023-12-29	38.40	39.16	38.40	39.00	37.08	qfq	7,557,029	293,262,685	1.38%
2023-12-28	38.30	38.62	38.05	38.47	36.57	qfq	7,831,575	300,530,036	0.44%
2023-12-27	38.53	38.60	37.82	38.30	36.41	qfq	6,553,033	249,893,317	-0.52%
2023-12-26	38.16	38.65	37.85	38.50	36.60	qfq	11,111,439	424,734,919	0.86%
2023-12-25	37.37	38.46	37.29	38.17	36.29	qfq	12,304,430	468,831,243	2.20%
2023-12-22	36.04	37.85	36.02	37.35	35.51	qfq	15,230,912	564,679,584	3.46%
2023-12-21	35.84	36.40	35.65	36.10	34.32	qfq	6,627,402	238,657,938	0.67%
2023-12-20	36.53	36.64	35.85	35.86	34.09	qfq	6,810,354	246,081,742	-1.75%
2023-12-19	37.00	37.00	36.35	36.50	34.70	qfq	7,395,010	270,442,977	-0.68%
2023-12-18	37.60	37.75	36.46	36.75	34.94	qfq	10,195,369	378,129,924	-3.16%
2023-12-15	37.63	38.44	37.50	37.95	36.08	qfq	8,591,137	325,954,645	0.48%
2023-12-14	37.39	38.15	37.38	37.77	35.91	qfq	10,353,285	391,284,940	1.02%
2023-12-13	37.20	38.87	37.03	37.39	35.55	qfq	16,912,199	641,225,693	1.16%
2023-12-12	37.28	37.99	36.71	36.96	35.14	qfq	13,625,141	506,619,300	-1.02%
2023-12-11	35.37	37.69	35.35	37.34	35.50	qfq	32,011,811	1,174,177,150	5.57%
2023-12-08	38.29	38.29	34.87	35.37	33.63	qfq	41,192,949	1,469,031,684	-7.63%
2023-12-07	39.17	39.35	38.28	38.29	36.40	qfq	8,746,383	338,030,099	-2.42%
2023-12-06	39.38	39.47	38.70	39.24	37.31	qfq	7,388,191	288,909,421	-0.68%
2023-12-05	39.82	40.12	39.32	39.51	37.56	qfq	6,180,647	245,172,738	-1.00%
2023-12-04	39.85	40.34	39.80	39.91	37.94	qfq	4,976,457	199,711,176	0.73%
2023-12-01	39.61	39.82	39.25	39.62	37.67	qfq	4,117,271	162,593,499	-0.23%
2023-11-30	39.90	40.05	39.38	39.71	37.75	qfq	3,758,782	149,224,683	0.03%
2023-11-29	39.93	40.00	39.50	39.70	37.74	qfq	4,750,240	188,985,320	-0.58%
2023-11-28	40.02	40.27	39.70	39.93	37.96	qfq	3,904,120	155,900,818	-0.70%
2023-11-27	40.06	40.25	39.76	40.21	38.23	qfq	4,473,426	178,970,610	0.37%
2023-11-24	40.39	40.45	39.71	40.06	38.09	qfq	4,719,780	188,614,895	-0.89%
2023-11-23	40.55	40.62	40.20	40.42	38.43	qfq	4,430,789	178,769,698	-0.64%
2023-11-22	40.50	41.15	40.30	40.68	38.68	qfq	6,163,370	251,100,024	0.44%
2023-11-21	40.91	41.02	40.30	40.50	38.50	qfq	5,978,894	242,663,290	-1.00%
2023-11-20	40.20	41.39	40.02	40.91	38.89	qfq	12,127,150	494,776,591	1.77%
2023-11-17	39.74	40.33	39.41	40.20	38.22	qfq	6,137,021	244,886,246	1.01%
2023-11-16	40.15	40.26	39.58	39.80	37.84	qfq	6,490,522	258,619,637	-0.87%
2023-11-15	40.80	40.88	40.08	40.15	38.17	qfq	9,797,053	394,852,543	-1.38%
2023-11-14	41.00	41.20	40.45	40.71	38.70	qfq	7,881,132	321,135,771	0.17%
2023-11-13	39.69	40.86	39.21	40.64	38.64	qfq	14,836,878	596,800,392	2.81%
2023-11-10	39.41	39.60	39.12	39.53	37.58	qfq	5,469,589	215,095,052	0.00%
2023-11-09	39.37	39.62	39.20	39.53	37.58	qfq	4,692,835	185,199,473	0.25%
2023-11-08	39.34	39.68	39.20	39.43	37.49	qfq	5,601,366	220,758,194	0.25%
2023-11-07	39.55	39.81	39.13	39.33	37.39	qfq	5,767,095	227,140,495	-0.56%
2023-11-06	39.44	39.87	39.33	39.55	37.60	qfq	8,276,480	327,396,673	0.53%
2023-11-03	39.01	39.38	38.90	39.34	37.40	qfq	5,416,628	212,641,604	0.38%
2023-11-02	39.92	40.09	38.89	39.19	37.26	qfq	6,036,135	236,937,022	-1.78%
2023-11-01	41.10	41.18	39.82	39.90	37.93	qfq	8,074,094	324,247,029	-3.39%
2023-10-31	40.32	41.30	40.20	41.30	39.27	qfq	8,436,528	343,450,227	2.48%
2023-10-30	40.01	40.65	40.00	40.30	38.31	qfq	5,694,926	229,607,262	0.10%
2023-10-27	40.39	40.66	40.02	40.26	38.28	qfq	6,926,386	279,310,248	-0.12%
2023-10-26	40.00	40.46	39.76	40.31	38.32	qfq	6,060,689	244,093,357	0.60%
2023-10-25	39.45	40.53	39.45	40.07	38.10	qfq	14,701,505	590,258,700	1.83%
2023-10-24	38.85	39.50	38.13	39.35	37.41	qfq	8,541,650	330,893,334	1.42%
2023-10-23	38.21	39.50	38.11	38.80	36.89	qfq	8,970,486	349,414,724	0.96%
2023-10-20	38.50	38.90	38.32	38.43	36.54	qfq	3,868,878	149,127,714	-0.65%
2023-10-19	39.15	39.30	38.47	38.68	36.77	qfq	6,089,115	236,379,760	-1.70%
2023-10-18	39.69	39.69	39.21	39.35	37.41	qfq	4,532,693	178,730,782	-0.81%
2023-10-17	39.30	39.73	38.82	39.67	37.72	qfq	6,260,261	246,542,871	0.99%
2023-10-16	39.95	40.16	39.20	39.28	37.34	qfq	7,964,796	315,437,510	-1.68%
2023-10-13	40.25	40.25	39.65	39.95	37.98	qfq	6,924,699	276,732,124	-1.26%
2023-10-12	41.12	41.50	39.88	40.46	38.47	qfq	12,428,060	501,974,631	-1.96%
2023-10-11	42.73	42.73	41.00	41.27	39.24	qfq	12,888,791	535,863,261	-3.39%
2023-10-10	42.92	42.98	41.86	42.72	40.62	qfq	8,075,979	343,033,986	-0.33%
2023-10-09	42.31	42.95	42.11	42.86	40.75	qfq	7,313,062	311,562,759	1.32%
2023-09-28	41.75	42.45	41.55	42.30	40.22	qfq	8,342,803	351,454,322	1.68%
2023-09-27	41.51	41.85	41.28	41.60	39.55	qfq	6,409,224	266,152,180	0.43%
2023-09-26	41.65	42.04	41.26	41.42	39.38	qfq	9,268,070	385,588,454	0.12%
2023-09-25	42.50	42.55	41.10	41.37	39.33	qfq	13,785,357	573,022,026	-2.66%
2023-09-22	42.41	42.69	41.84	42.50	40.41	qfq	9,443,349	399,413,716	0.19%
2023-09-21	42.83	42.91	42.41	42.42	40.33	qfq	4,908,476	209,015,049	-0.56%
2023-09-20	42.85	43.00	42.30	42.66	40.56	qfq	6,529,572	278,088,628	-0.42%
2023-09-19	43.60	43.64	42.75	42.84	40.73	qfq	5,830,489	250,704,053	-1.54%
2023-09-18	44.15	44.20	43.45	43.51	41.37	qfq	5,825,744	254,733,259	-1.40%
2023-09-15	44.00	44.30	43.60	44.13	41.96	qfq	4,734,368	208,320,300	0.39%
2023-09-14	43.55	44.09	43.38	43.96	41.79	qfq	6,634,606	290,641,343	0.96%
2023-09-13	43.55	43.76	43.31	43.54	41.39	qfq	3,827,911	166,435,999	-0.39%
2023-09-12	43.75	43.97	43.28	43.71	41.56	qfq	7,917,385	345,026,676	-0.21%
2023-09-11	45.00	45.10	43.55	43.80	41.64	qfq	15,253,567	670,331,145	-2.67%
2023-09-08	44.64	45.22	44.33	45.00	42.78	qfq	8,247,952	370,851,762	0.74%
2023-09-07	44.59	45.20	44.31	44.67	42.47	qfq	7,076,736	316,283,640	-0.07%
2023-09-06	43.81	44.88	43.64	44.70	42.50	qfq	8,871,305	393,972,488	1.71%
2023-09-05	44.04	44.46	43.80	43.95	41.78	qfq	5,154,606	226,800,108	-0.11%
2023-09-04	44.02	44.22	43.65	44.00	41.83	qfq	9,468,867	416,041,114	-0.02%
2023-09-01	44.73	44.99	43.81	44.01	41.84	qfq	8,332,524	367,720,367	-1.59%
2023-08-31	44.63	45.13	44.32	44.72	42.52	qfq	6,681,177	299,557,448	0.07%
2023-08-30	45.05	45.36	44.40	44.69	42.49	qfq	8,805,702	393,982,753	-0.67%
2023-08-29	44.97	45.80	44.50	44.99	42.77	qfq	11,100,727	502,649,460	-0.02%
2023-08-28	46.20	46.51	44.60	45.00	42.78	qfq	14,707,234	666,539,369	0.45%
2023-08-25	43.98	45.15	43.76	44.80	42.59	qfq	15,820,186	709,505,050	1.45%
2023-08-24	43.90	44.47	43.41	44.16	41.98	qfq	12,567,442	554,214,215	1.17%
2023-08-23	43.61	44.25	43.13	43.65	41.50	qfq	11,391,935	498,501,587	-0.48%
2023-08-22	42.71	43.94	42.65	43.86	41.70	qfq	9,394,863	408,617,909	2.72%
2023-08-21	43.17	43.23	42.61	42.70	40.60	qfq	5,781,793	247,827,388	-1.23%
2023-08-18	42.95	44.28	42.88	43.23	41.10	qfq	11,002,840	481,089,182	0.65%
2023-08-17	41.88	43.15	41.53	42.95	40.83	qfq	9,655,805	412,435,597	2.31%
2023-08-16	42.40	42.69	41.82	41.98	39.91	qfq	4,756,148	200,808,578	-0.99%
2023-08-15	42.99	42.99	41.79	42.40	40.31	qfq	9,633,764	406,783,812	-1.33%
2023-08-14	42.50	43.05	42.11	42.97	40.85	qfq	5,149,173	218,810,981	0.92%
2023-08-11	42.68	43.18	42.41	42.58	40.48	qfq	6,540,491	280,484,544	-0.05%
2023-08-10	42.34	42.84	42.30	42.60	40.50	qfq	3,045,490	129,608,047	0.61%
2023-08-09	42.85	42.87	42.22	42.34	40.25	qfq	6,234,262	264,463,643	-1.35%
2023-08-08	42.90	43.25	42.40	42.92	40.81	qfq	4,890,135	209,638,383	0.16%
2023-08-07	42.71	43.48	42.68	42.85	40.74	qfq	6,008,931	258,418,116	0.02%
2023-08-04	42.88	43.17	42.70	42.84	40.73	qfq	5,529,250	237,365,386	0.00%
2023-08-03	42.81	43.24	42.48	42.84	40.73	qfq	6,071,483	259,730,929	-0.30%
2023-08-02	43.36	43.78	42.75	42.97	40.85	qfq	5,447,729	234,648,526	-0.83%
2023-08-01	42.55	43.88	42.45	43.33	41.20	qfq	15,842,993	685,819,465	2.46%
2023-07-31	42.77	42.99	42.02	42.29	40.21	qfq	23,622,703	996,666,208	-1.15%
2023-07-28	44.30	44.30	42.38	42.78	40.67	qfq	24,123,732	1,035,857,468	-3.91%
2023-07-27	45.20	45.36	44.03	44.52	42.33	qfq	10,352,194	460,754,164	-1.40%
2023-07-26	44.90	45.60	44.73	45.15	42.93	qfq	5,208,084	235,460,416	0.49%
2023-07-25	44.15	45.39	44.15	44.93	42.72	qfq	9,469,789	425,527,213	0.31%
2023-07-24	43.54	45.21	43.52	44.79	42.58	qfq	8,681,940	388,777,343	2.47%
2023-07-21	44.08	44.29	43.50	43.71	41.56	qfq	4,407,909	192,958,289	-0.75%
2023-07-20	43.98	44.43	43.85	44.04	41.87	qfq	5,277,686	233,079,097	-0.07%
2023-07-19	44.27	44.78	43.82	44.07	41.90	qfq	5,400,987	238,019,725	-1.01%
2023-07-18	44.52	44.82	44.06	44.52	42.33	qfq	3,983,292	177,776,086	0.45%