SECURITY DETAIL · RAW DATA

顺丰控股002352.SZ

ASZSECNYSTOCK

最近收盘价33.082026-07-17

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）23,488,776

成交额（元）782,277,942

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 6 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
2026-05-12	2026-05-19	cash_dividend	0.43	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-10	2025-09-16	cash_dividend	0.46	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-09	2025-07-17	cash_dividend	0.44	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-31	2024-11-07	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-31	2024-11-07	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-07	2024-05-14	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	33.42	33.83	32.91	33.08	33.08	qfq	23,488,776	782,277,942	-0.96%
2026-07-16	33.39	33.59	33.10	33.40	33.40	qfq	19,008,638	634,210,350	-0.24%
2026-07-15	32.57	33.64	32.38	33.48	33.48	qfq	29,189,887	969,465,629	2.48%
2026-07-14	31.89	32.80	31.76	32.67	32.67	qfq	26,763,399	868,961,533	2.22%
2026-07-13	31.91	32.09	31.75	31.96	31.96	qfq	13,928,584	444,621,755	-0.22%
2026-07-10	31.84	32.29	31.48	32.03	32.03	qfq	18,864,931	602,999,032	0.38%
2026-07-09	32.43	32.45	31.65	31.91	31.91	qfq	20,418,804	653,573,417	-2.09%
2026-07-08	32.54	32.89	32.30	32.59	32.59	qfq	15,358,375	501,066,488	-0.61%
2026-07-07	32.93	33.06	32.57	32.79	32.79	qfq	18,972,678	621,278,685	-0.43%
2026-07-06	32.48	33.17	32.41	32.93	32.93	qfq	22,938,070	755,598,894	1.42%
2026-07-03	32.43	32.87	32.22	32.47	32.47	qfq	22,429,888	729,889,934	0.15%
2026-07-02	32.12	32.58	32.00	32.42	32.42	qfq	34,996,175	1,131,270,013	0.68%
2026-07-01	32.30	32.85	31.48	32.20	32.20	qfq	41,409,152	1,335,466,736	3.01%
2026-06-30	31.21	31.44	30.85	31.26	31.26	qfq	20,088,869	624,461,281	-0.22%
2026-06-29	30.73	31.67	30.13	31.33	31.33	qfq	31,328,725	972,410,238	1.65%
2026-06-26	31.27	31.41	30.78	30.82	30.82	qfq	20,790,671	645,071,017	-1.47%
2026-06-25	30.98	31.74	30.84	31.28	31.28	qfq	24,388,303	763,690,817	0.97%
2026-06-24	31.22	31.68	30.95	30.98	30.98	qfq	19,677,307	612,687,205	-1.21%
2026-06-23	31.80	32.19	31.27	31.36	31.36	qfq	22,357,431	709,451,191	-1.57%
2026-06-22	31.55	31.98	30.90	31.86	31.86	qfq	26,690,576	840,427,997	0.98%
2026-06-18	32.14	32.14	31.36	31.55	31.55	qfq	26,112,541	824,019,273	-2.02%
2026-06-17	32.36	32.56	32.11	32.20	32.20	qfq	17,666,975	569,878,451	-0.80%
2026-06-16	33.50	33.50	32.30	32.46	32.46	qfq	44,411,547	1,448,876,841	-3.36%
2026-06-15	34.80	34.84	33.45	33.59	33.59	qfq	45,708,576	1,547,405,801	-2.24%
2026-06-12	34.38	34.70	34.15	34.36	34.36	qfq	24,177,507	832,008,769	0.09%
2026-06-11	34.51	34.88	34.21	34.33	34.33	qfq	15,872,744	547,433,870	-1.44%
2026-06-10	33.96	34.90	33.66	34.83	34.83	qfq	25,723,197	889,664,125	2.32%
2026-06-09	34.51	34.65	33.81	34.04	34.04	qfq	21,635,583	737,509,135	-1.56%
2026-06-08	34.59	34.77	34.34	34.58	34.58	qfq	15,897,308	548,811,781	-0.80%
2026-06-05	34.25	34.88	34.25	34.86	34.86	qfq	17,043,479	592,074,782	1.78%
2026-06-04	34.41	34.69	34.01	34.25	34.25	qfq	17,210,955	590,582,303	-0.93%
2026-06-03	35.05	35.05	34.36	34.57	34.57	qfq	18,746,580	648,690,846	-0.95%
2026-06-02	35.13	35.21	34.87	34.90	34.90	qfq	13,136,298	459,463,279	-0.65%
2026-06-01	34.90	35.13	34.53	35.13	35.13	qfq	12,568,387	438,859,141	0.52%
2026-05-29	35.18	35.52	34.74	34.95	34.95	qfq	19,671,935	690,357,516	-0.82%
2026-05-28	35.50	35.60	35.06	35.24	35.24	qfq	18,073,540	637,438,717	-1.37%
2026-05-27	35.75	36.00	35.36	35.73	35.73	qfq	22,052,928	786,883,451	-0.56%
2026-05-26	35.49	35.95	35.14	35.93	35.93	qfq	21,389,821	760,720,211	0.87%
2026-05-25	35.14	35.64	35.00	35.62	35.62	qfq	18,278,882	645,927,221	1.34%
2026-05-22	35.40	35.45	35.00	35.15	35.15	qfq	21,743,912	764,275,814	-0.93%
2026-05-21	35.72	35.85	35.31	35.48	35.48	qfq	20,559,904	732,404,804	-0.67%
2026-05-20	35.35	35.96	35.00	35.72	35.72	qfq	23,411,221	826,741,251	1.22%
2026-05-19	35.51	35.58	35.12	35.29	35.29	qfq	17,339,557	611,928,398	-1.23%
2026-05-18	35.99	35.99	35.52	35.73	35.31	qfq	16,895,893	602,317,796	-0.33%
2026-05-15	36.18	36.21	35.75	35.85	35.43	qfq	21,591,174	775,454,933	-1.05%
2026-05-14	36.60	36.72	36.22	36.23	35.80	qfq	18,830,474	685,457,757	-1.17%
2026-05-13	36.96	36.99	36.34	36.66	36.23	qfq	28,103,067	1,027,254,742	-0.81%
2026-05-12	37.36	37.48	36.96	36.96	36.53	qfq	19,487,383	723,985,296	-1.23%
2026-05-11	37.80	37.80	37.11	37.42	36.98	qfq	29,702,209	1,109,499,644	-0.74%
2026-05-08	37.41	37.78	37.30	37.70	37.26	qfq	24,368,481	916,644,880	0.35%
2026-05-07	37.31	37.81	37.21	37.57	37.13	qfq	27,685,599	1,037,853,417	0.78%
2026-05-06	37.00	37.40	36.60	37.28	36.84	qfq	32,166,873	1,190,924,959	0.49%
2026-04-30	36.77	37.28	36.66	37.10	36.66	qfq	30,498,359	1,127,988,250	0.71%
2026-04-29	37.40	37.57	36.67	36.84	36.41	qfq	37,020,194	1,369,028,167	-0.49%
2026-04-28	36.89	37.15	36.73	37.02	36.59	qfq	19,360,275	714,337,199	0.38%
2026-04-27	36.55	37.28	36.41	36.88	36.45	qfq	21,399,731	791,202,887	1.04%
2026-04-24	36.60	36.68	36.36	36.50	36.07	qfq	12,489,591	455,802,268	-0.54%
2026-04-23	36.88	37.08	36.66	36.70	36.27	qfq	15,555,154	573,295,176	-0.27%
2026-04-22	36.86	37.12	36.68	36.80	36.37	qfq	15,127,743	557,948,785	-0.19%
2026-04-21	36.64	37.14	36.60	36.87	36.44	qfq	15,054,055	555,077,657	0.57%
2026-04-20	36.55	36.80	36.50	36.66	36.23	qfq	16,344,256	598,737,136	-0.11%
2026-04-17	37.36	37.36	36.65	36.70	36.27	qfq	28,987,793	1,066,571,770	-2.29%
2026-04-16	37.80	37.94	37.40	37.56	37.12	qfq	15,821,041	594,999,660	-0.27%
2026-04-15	37.50	38.23	37.50	37.66	37.22	qfq	27,306,202	1,032,000,565	1.29%
2026-04-14	37.12	37.27	36.81	37.18	36.74	qfq	17,356,924	641,995,787	0.57%
2026-04-13	37.19	37.23	36.66	36.97	36.54	qfq	19,549,657	720,821,173	-1.02%
2026-04-10	37.63	37.67	37.32	37.35	36.91	qfq	15,815,412	592,776,156	-0.48%
2026-04-09	37.80	37.94	37.47	37.53	37.09	qfq	14,008,238	526,675,718	-1.11%
2026-04-08	38.16	38.25	37.73	37.95	37.50	qfq	27,036,911	1,025,471,318	0.42%
2026-04-07	37.55	37.84	37.34	37.79	37.35	qfq	19,643,704	739,583,438	0.48%
2026-04-03	38.04	38.26	37.55	37.61	37.17	qfq	15,255,832	577,200,621	-1.39%
2026-04-02	38.11	38.35	37.75	38.14	37.69	qfq	25,925,125	987,990,120	0.13%
2026-04-01	38.42	38.66	37.92	38.09	37.64	qfq	25,909,214	987,338,093	0.13%
2026-03-31	37.53	38.46	37.53	38.04	37.59	qfq	54,754,770	2,089,701,579	3.48%
2026-03-30	36.72	37.07	36.65	36.76	36.33	qfq	12,632,667	465,104,429	-0.84%
2026-03-27	36.40	37.13	36.31	37.07	36.63	qfq	17,250,026	637,269,819	1.06%
2026-03-26	36.40	37.07	36.27	36.68	36.25	qfq	22,455,896	826,380,431	0.69%
2026-03-25	35.83	36.49	35.74	36.43	36.00	qfq	18,240,998	659,254,630	2.02%
2026-03-24	35.61	35.75	35.35	35.71	35.29	qfq	15,303,579	544,381,815	1.22%
2026-03-23	36.50	36.50	35.11	35.28	34.87	qfq	38,813,368	1,381,223,790	-4.10%
2026-03-20	36.76	37.30	36.76	36.79	36.36	qfq	23,979,425	887,565,500	0.60%
2026-03-19	36.85	37.04	36.50	36.57	36.14	qfq	15,914,516	584,724,640	-1.48%
2026-03-18	37.49	37.58	36.90	37.12	36.68	qfq	19,024,868	706,353,149	-0.99%
2026-03-17	37.71	38.07	37.40	37.49	37.05	qfq	17,718,146	669,464,880	-0.56%
2026-03-16	38.00	38.10	37.62	37.70	37.26	qfq	19,089,548	721,844,440	-0.95%
2026-03-13	37.21	38.18	37.16	38.06	37.61	qfq	42,150,051	1,599,400,019	1.93%
2026-03-12	37.21	37.43	37.04	37.34	36.90	qfq	16,283,864	606,695,404	0.05%
2026-03-11	37.31	37.48	37.20	37.32	36.88	qfq	16,154,606	603,032,603	0.00%
2026-03-10	37.06	37.38	37.01	37.32	36.88	qfq	17,173,462	638,643,274	1.11%
2026-03-09	36.58	37.10	36.30	36.91	36.48	qfq	24,057,421	885,114,753	-0.91%
2026-03-06	36.63	37.35	36.47	37.25	36.81	qfq	23,422,920	866,732,560	1.44%
2026-03-05	36.60	36.79	36.39	36.72	36.29	qfq	20,995,137	768,867,175	1.18%
2026-03-04	36.83	36.84	36.03	36.29	35.86	qfq	37,278,955	1,353,478,323	-2.00%
2026-03-03	37.09	37.47	37.00	37.03	36.60	qfq	29,128,448	1,083,265,944	0.00%
2026-03-02	37.30	37.30	36.86	37.03	36.60	qfq	45,411,171	1,682,048,622	-2.22%
2026-02-27	37.50	38.14	37.45	37.87	37.43	qfq	34,355,776	1,301,985,638	0.99%
2026-02-26	37.65	37.83	37.31	37.50	37.06	qfq	35,190,081	1,319,077,719	-0.27%
2026-02-25	37.67	37.92	37.56	37.60	37.16	qfq	32,246,444	1,216,186,057	-0.13%
2026-02-24	37.96	38.04	37.61	37.65	37.21	qfq	25,384,266	957,130,534	-0.50%
2026-02-13	38.13	38.13	37.79	37.84	37.40	qfq	19,094,678	724,598,518	-0.89%
2026-02-12	38.55	38.57	38.10	38.18	37.73	qfq	21,926,068	838,835,848	-0.99%
2026-02-11	38.81	38.85	38.44	38.56	38.11	qfq	20,255,385	781,443,147	-0.67%
2026-02-10	38.98	39.05	38.75	38.82	38.36	qfq	16,899,415	657,186,134	-0.38%
2026-02-09	39.03	39.10	38.79	38.97	38.51	qfq	22,846,629	889,312,387	0.28%
2026-02-06	39.01	39.42	38.77	38.86	38.40	qfq	28,976,339	1,130,215,566	-0.92%
2026-02-05	38.45	39.56	38.35	39.22	38.76	qfq	54,393,558	2,137,757,102	1.95%
2026-02-04	37.60	38.58	37.50	38.47	38.02	qfq	37,031,286	1,414,447,754	2.12%
2026-02-03	37.42	37.70	37.27	37.67	37.23	qfq	21,598,108	809,190,045	0.83%
2026-02-02	37.50	37.72	37.25	37.36	36.92	qfq	23,440,831	877,878,655	-0.37%
2026-01-30	38.16	38.26	37.39	37.50	37.06	qfq	29,405,451	1,108,482,719	-1.63%
2026-01-29	37.65	38.26	37.31	38.12	37.67	qfq	36,729,370	1,388,389,744	1.17%
2026-01-28	37.87	37.99	37.56	37.68	37.24	qfq	38,981,817	1,470,523,508	-0.48%
2026-01-27	38.84	38.86	37.85	37.86	37.42	qfq	39,895,151	1,521,596,889	-2.30%
2026-01-26	39.15	39.16	38.56	38.75	38.30	qfq	35,880,303	1,393,024,109	-1.02%
2026-01-23	39.72	39.80	39.02	39.15	38.69	qfq	40,629,477	1,595,533,506	-1.31%
2026-01-22	39.52	40.08	39.51	39.67	39.20	qfq	30,415,375	1,210,936,064	0.43%
2026-01-21	39.85	40.00	39.41	39.50	39.04	qfq	31,392,878	1,244,459,098	-0.75%
2026-01-20	38.88	40.08	38.71	39.80	39.33	qfq	61,508,306	2,441,237,443	2.37%
2026-01-19	38.81	38.96	38.38	38.88	38.42	qfq	30,762,085	1,188,455,270	0.18%
2026-01-16	39.22	39.40	38.60	38.81	38.35	qfq	30,988,616	1,204,558,432	-0.97%
2026-01-15	38.90	39.93	38.88	39.19	38.73	qfq	47,406,310	1,870,599,119	1.66%
2026-01-14	38.82	39.20	38.42	38.55	38.10	qfq	31,141,348	1,209,057,740	-0.98%
2026-01-13	39.05	39.37	38.75	38.93	38.47	qfq	29,626,896	1,156,766,695	-0.21%
2026-01-12	39.01	39.17	38.81	39.01	38.55	qfq	27,938,016	1,088,650,344	0.10%
2026-01-09	38.79	39.03	38.77	38.97	38.51	qfq	22,611,254	880,115,361	0.18%
2026-01-08	38.80	38.90	38.65	38.90	38.44	qfq	19,391,108	752,147,432	0.00%
2026-01-07	39.15	39.15	38.74	38.90	38.44	qfq	25,182,376	979,766,430	-0.49%
2026-01-06	38.33	39.14	38.32	39.09	38.63	qfq	33,016,423	1,284,228,442	2.20%
2026-01-05	38.32	38.35	38.08	38.25	37.80	qfq	22,581,155	862,651,238	-0.18%
2025-12-31	38.40	38.49	38.18	38.32	37.87	qfq	11,857,204	454,324,636	-0.16%
2025-12-30	38.63	38.66	38.29	38.38	37.93	qfq	14,313,895	549,688,145	-0.65%
2025-12-29	38.42	38.73	38.32	38.63	38.18	qfq	22,505,845	868,624,943	0.36%
2025-12-26	38.28	38.62	38.23	38.49	38.04	qfq	18,400,221	708,345,021	0.55%
2025-12-25	38.26	38.49	38.21	38.28	37.83	qfq	13,579,190	520,410,502	0.24%
2025-12-24	38.23	38.36	38.08	38.19	37.74	qfq	11,805,699	450,693,013	-0.21%
2025-12-23	38.32	38.49	38.20	38.27	37.82	qfq	16,697,871	639,947,831	-0.10%
2025-12-22	37.97	38.35	37.92	38.31	37.86	qfq	22,434,382	857,544,333	1.22%
2025-12-19	38.20	38.37	37.85	37.85	37.41	qfq	28,798,538	1,097,644,462	-0.89%
2025-12-18	37.81	38.29	37.76	38.19	37.74	qfq	22,410,524	854,532,952	0.69%
2025-12-17	37.51	38.08	37.46	37.93	37.48	qfq	27,945,640	1,057,142,884	0.80%
2025-12-16	37.41	37.69	37.20	37.63	37.19	qfq	18,469,303	691,848,837	0.59%
2025-12-15	37.20	37.79	37.18	37.41	36.97	qfq	18,823,420	706,689,246	-0.05%
2025-12-12	37.18	37.48	37.08	37.43	36.99	qfq	24,163,971	901,612,910	0.94%
2025-12-11	37.70	37.80	37.04	37.08	36.64	qfq	27,537,227	1,024,812,608	-1.93%
2025-12-10	37.41	37.84	37.03	37.81	37.37	qfq	22,401,800	838,137,236	0.80%
2025-12-09	38.08	38.10	37.50	37.51	37.07	qfq	26,899,617	1,013,814,321	-1.50%
2025-12-08	38.30	38.34	38.02	38.08	37.63	qfq	19,098,200	728,229,284	-0.37%
2025-12-05	37.84	38.22	37.83	38.22	37.77	qfq	18,283,774	696,044,330	0.95%
2025-12-04	37.98	38.00	37.67	37.86	37.42	qfq	14,712,261	556,559,700	-0.37%
2025-12-03	37.81	38.09	37.80	38.00	37.55	qfq	17,930,753	680,358,815	0.24%
2025-12-02	38.42	38.44	37.91	37.91	37.46	qfq	31,963,201	1,217,011,962	-1.30%
2025-12-01	38.30	38.41	38.10	38.41	37.96	qfq	26,106,105	999,446,011	0.10%
2025-11-28	38.68	38.74	38.33	38.37	37.92	qfq	28,768,564	1,105,705,321	-1.08%
2025-11-27	39.17	39.23	38.79	38.79	38.33	qfq	25,672,245	999,368,400	-1.17%
2025-11-26	39.22	39.38	39.06	39.25	38.79	qfq	21,343,949	836,523,745	0.00%
2025-11-25	39.27	39.50	39.13	39.25	38.79	qfq	17,137,277	673,953,867	-0.41%
2025-11-24	39.11	39.41	38.75	39.41	38.95	qfq	21,141,004	824,036,768	0.77%
2025-11-21	39.24	39.63	38.80	39.11	38.65	qfq	36,992,609	1,448,518,736	-1.31%
2025-11-20	39.67	39.86	39.60	39.63	39.16	qfq	16,704,416	663,464,196	-0.13%
2025-11-19	39.66	39.83	39.58	39.68	39.21	qfq	16,847,839	668,507,586	0.10%
2025-11-18	39.71	39.87	39.52	39.64	39.17	qfq	17,491,748	693,049,057	-0.30%
2025-11-17	40.29	40.29	39.71	39.76	39.29	qfq	26,566,037	1,058,969,944	-1.32%
2025-11-14	40.40	40.76	40.20	40.29	39.82	qfq	20,277,711	821,485,763	-0.71%
2025-11-13	40.39	40.62	40.20	40.58	40.10	qfq	23,193,790	936,683,475	0.45%
2025-11-12	40.51	40.58	40.32	40.40	39.93	qfq	17,701,677	715,887,429	-0.27%
2025-11-11	40.80	40.94	40.41	40.51	40.03	qfq	23,064,740	935,661,013	-0.71%
2025-11-10	40.00	40.87	39.84	40.80	40.32	qfq	36,248,092	1,469,544,359	2.05%
2025-11-07	39.91	40.28	39.83	39.98	39.51	qfq	29,677,959	1,188,691,488	-0.12%
2025-11-06	39.59	40.08	39.51	40.03	39.56	qfq	35,474,712	1,415,616,409	1.01%
2025-11-05	39.70	39.75	39.46	39.63	39.16	qfq	26,766,588	1,059,841,965	-0.55%
2025-11-04	39.89	40.03	39.70	39.85	39.38	qfq	31,695,677	1,262,674,310	-0.40%
2025-11-03	40.22	40.36	39.81	40.01	39.54	qfq	33,118,777	1,322,885,023	-0.79%
2025-10-31	40.12	40.41	39.84	40.33	39.86	qfq	56,476,451	2,261,921,782	-1.47%
2025-10-30	40.80	41.37	40.60	40.93	40.45	qfq	40,821,724	1,674,370,554	0.44%
2025-10-29	40.47	40.78	40.20	40.75	40.27	qfq	25,365,279	1,028,114,583	0.72%
2025-10-28	40.58	40.66	40.35	40.46	39.99	qfq	21,458,283	868,743,559	-0.30%
2025-10-27	40.00	40.68	39.98	40.58	40.10	qfq	36,842,333	1,489,486,314	1.76%
2025-10-24	39.97	40.17	39.77	39.88	39.41	qfq	30,008,253	1,197,370,148	-0.20%
2025-10-23	40.13	40.24	39.73	39.96	39.49	qfq	28,438,777	1,135,538,392	-0.55%
2025-10-22	40.20	40.40	40.12	40.18	39.71	qfq	16,117,112	648,303,578	-0.37%
2025-10-21	40.36	40.45	40.20	40.33	39.86	qfq	22,220,198	895,942,123	0.00%
2025-10-20	40.33	40.55	40.22	40.33	39.86	qfq	18,666,692	753,687,664	0.60%
2025-10-17	40.70	40.91	40.06	40.09	39.62	qfq	30,564,365	1,234,556,433	-1.86%
2025-10-16	41.00	41.14	40.66	40.85	40.37	qfq	25,951,671	1,061,228,769	-0.39%
2025-10-15	40.80	41.05	40.62	41.01	40.53	qfq	22,807,234	931,248,895	0.69%
2025-10-14	41.01	41.25	40.60	40.73	40.25	qfq	37,828,034	1,548,524,226	-0.66%
2025-10-13	40.37	41.19	40.20	41.00	40.52	qfq	37,914,872	1,548,282,794	-0.41%
2025-10-10	40.45	41.40	40.35	41.17	40.69	qfq	57,081,133	2,346,176,110	1.78%
2025-10-09	40.04	40.61	39.70	40.45	39.98	qfq	45,898,050	1,842,498,847	0.30%
2025-09-30	40.00	40.51	39.90	40.33	39.86	qfq	33,559,919	1,352,183,696	0.85%
2025-09-29	39.99	40.17	39.64	39.99	39.52	qfq	30,711,747	1,223,433,806	-0.20%
2025-09-26	40.00	40.12	39.58	40.07	39.60	qfq	38,139,089	1,519,179,760	-0.02%
2025-09-25	40.34	40.38	39.99	40.08	39.61	qfq	29,613,103	1,187,939,209	-0.77%
2025-09-24	40.06	40.58	39.90	40.39	39.92	qfq	32,224,801	1,295,046,345	0.82%
2025-09-23	40.18	40.37	39.71	40.06	39.59	qfq	38,801,915	1,550,985,624	-0.64%
2025-09-22	40.88	40.98	40.17	40.32	39.85	qfq	39,299,727	1,588,499,683	-1.85%
2025-09-19	40.54	41.29	40.53	41.08	40.60	qfq	39,848,132	1,634,592,707	1.36%
2025-09-18	40.90	41.07	40.42	40.53	40.05	qfq	38,143,920	1,555,094,760	-1.31%
2025-09-17	41.19	41.30	40.86	41.07	40.59	qfq	38,780,466	1,591,603,909	-0.29%
2025-09-16	41.30	41.46	41.11	41.19	40.71	qfq	31,415,759	1,296,419,133	-1.13%
2025-09-15	41.72	41.89	41.54	41.66	40.72	qfq	33,068,624	1,378,280,855	-0.14%
2025-09-12	41.94	41.98	41.60	41.72	40.78	qfq	37,666,755	1,572,376,655	-0.52%
2025-09-11	41.84	41.96	41.58	41.94	40.99	qfq	47,685,665	1,990,782,340	-0.33%
2025-09-10	42.09	42.18	41.88	42.08	41.13	qfq	26,725,036	1,122,813,021	0.00%
2025-09-09	42.59	42.60	42.00	42.08	41.13	qfq	39,297,960	1,657,599,611	-1.17%
2025-09-08	42.02	42.73	41.86	42.58	41.62	qfq	57,425,338	2,434,930,922	1.33%
2025-09-05	41.78	42.07	41.47	42.02	41.07	qfq	45,423,026	1,897,784,707	0.72%
2025-09-04	42.17	42.24	41.59	41.72	40.78	qfq	54,830,802	2,296,338,255	-0.74%
2025-09-03	42.03	42.32	41.70	42.03	41.08	qfq	60,981,436	2,563,628,215	0.50%
2025-09-02	42.80	42.92	41.68	41.82	40.87	qfq	79,509,012	3,348,933,079	-2.29%
2025-09-01	44.57	44.58	42.67	42.80	41.83	qfq	141,435,987	6,114,611,719	-3.97%
2025-08-29	47.92	47.92	43.88	44.57	43.56	qfq	166,895,272	7,564,085,359	-7.91%
2025-08-28	47.78	48.42	47.51	48.40	47.30	qfq	19,502,584	936,492,850	1.02%
2025-08-27	48.93	49.02	47.82	47.91	46.82	qfq	24,023,404	1,163,719,725	-2.14%
2025-08-26	48.30	49.60	48.18	48.96	47.85	qfq	30,453,595	1,490,104,365	1.28%
2025-08-25	48.21	48.60	47.79	48.34	47.25	qfq	21,809,703	1,049,969,992	0.88%
2025-08-22	48.19	48.40	47.68	47.92	46.83	qfq	21,185,264	1,015,469,379	-0.56%
2025-08-21	48.00	48.55	47.61	48.19	47.10	qfq	21,461,724	1,034,058,896	0.40%
2025-08-20	46.60	48.12	46.26	48.00	46.91	qfq	33,586,566	1,598,311,694	2.94%
2025-08-19	46.74	47.26	46.38	46.63	45.57	qfq	25,068,301	1,172,131,808	-0.32%
2025-08-18	46.55	47.09	45.90	46.78	45.72	qfq	27,165,187	1,267,463,837	0.58%
2025-08-15	46.60	46.69	46.26	46.51	45.46	qfq	19,712,759	915,748,419	-0.41%
2025-08-14	46.80	47.19	46.65	46.70	45.64	qfq	14,933,023	700,495,943	-0.21%
2025-08-13	46.95	47.10	46.41	46.80	45.74	qfq	19,535,425	912,217,989	-0.17%
2025-08-12	47.08	47.20	46.69	46.88	45.82	qfq	12,775,951	599,718,795	-0.47%
2025-08-11	47.50	47.58	46.81	47.10	46.03	qfq	16,216,942	763,088,018	-1.01%
2025-08-08	47.07	47.83	46.87	47.58	46.50	qfq	18,370,893	872,466,115	0.98%
2025-08-07	46.54	47.32	46.43	47.12	46.05	qfq	20,166,567	948,719,325	1.51%
2025-08-06	46.62	46.68	46.22	46.42	45.37	qfq	12,087,000	560,592,831	-0.39%
2025-08-05	46.44	46.68	46.25	46.60	45.54	qfq	11,353,667	528,075,669	0.34%
2025-08-04	46.17	46.49	46.01	46.44	45.39	qfq	12,199,230	564,759,955	0.58%
2025-08-01	46.13	46.98	45.80	46.17	45.12	qfq	21,879,886	1,017,536,744	0.37%
2025-07-31	47.36	47.66	45.90	46.00	44.96	qfq	25,678,684	1,193,297,310	-3.52%
2025-07-30	47.66	48.54	47.50	47.68	46.60	qfq	22,037,502	1,058,804,120	0.40%
2025-07-29	47.42	47.64	46.95	47.49	46.41	qfq	16,038,986	757,940,193	-0.19%
2025-07-28	48.00	48.22	47.36	47.58	46.50	qfq	14,110,999	673,272,350	-0.77%
2025-07-25	47.82	48.87	47.30	47.95	46.86	qfq	22,314,130	1,074,204,058	0.27%
2025-07-24	47.60	48.08	47.43	47.82	46.74	qfq	15,578,941	744,132,005	0.40%
2025-07-23	47.85	47.97	47.00	47.63	46.55	qfq	19,890,032	945,381,609	-0.27%
2025-07-22	47.55	47.80	46.94	47.76	46.68	qfq	17,647,988	835,916,909	0.34%
2025-07-21	47.75	48.28	47.43	47.60	46.52	qfq	14,363,522	685,249,622	-0.23%
2025-07-18	46.37	47.86	46.35	47.71	46.63	qfq	24,570,655	1,163,141,147	2.91%
2025-07-17	46.64	46.91	46.29	46.36	45.31	qfq	19,147,669	891,745,094	-1.45%
2025-07-16	46.97	47.18	46.61	47.04	45.55	qfq	13,591,583	637,313,991	0.17%
2025-07-15	47.58	47.63	46.79	46.96	45.47	qfq	17,725,544	833,904,365	-1.10%
2025-07-14	47.12	47.77	47.12	47.48	45.97	qfq	14,430,102	684,631,600	0.27%
2025-07-11	48.26	48.60	47.25	47.35	45.85	qfq	24,148,957	1,151,896,758	-1.66%
2025-07-10	47.74	48.98	47.71	48.15	46.62	qfq	27,464,645	1,326,652,852	1.01%
2025-07-09	47.70	48.15	47.51	47.67	46.16	qfq	12,288,403	587,219,734	-0.13%
2025-07-08	47.77	47.88	47.18	47.73	46.21	qfq	17,626,529	838,351,937	-0.06%
2025-07-07	47.99	48.19	47.63	47.76	46.24	qfq	8,754,954	419,316,724	-0.31%
2025-07-04	47.50	48.26	47.34	47.91	46.39	qfq	17,362,313	832,016,399	0.97%
2025-07-03	48.24	48.26	47.19	47.45	45.94	qfq	26,167,729	1,242,159,787	-1.70%
2025-07-02	49.45	49.46	48.20	48.27	46.74	qfq	16,169,397	784,315,694	-1.89%
2025-07-01	48.77	49.66	48.74	49.20	47.64	qfq	13,050,680	642,803,154	0.90%
2025-06-30	48.70	49.21	48.60	48.76	47.21	qfq	14,793,169	722,692,803	0.14%
2025-06-27	48.97	49.22	48.59	48.69	47.14	qfq	17,798,529	869,603,236	-0.94%
2025-06-26	48.80	49.65	47.50	49.15	47.59	qfq	38,455,479	1,876,546,170	-2.27%
2025-06-25	50.70	50.70	49.70	50.29	48.69	qfq	19,992,815	1,000,278,877	-0.81%
2025-06-24	50.20	50.95	49.97	50.70	49.09	qfq	18,955,109	959,291,983	1.60%
2025-06-23	50.25	50.58	49.46	49.90	48.32	qfq	20,412,936	1,017,571,938	-1.48%
2025-06-20	49.44	51.13	49.44	50.65	49.04	qfq	30,604,857	1,551,994,904	3.03%
2025-06-19	50.00	50.10	48.97	49.16	47.60	qfq	20,056,380	990,766,970	-1.97%
2025-06-18	49.89	50.50	49.50	50.15	48.56	qfq	18,519,905	926,243,525	0.95%
2025-06-17	50.10	50.20	49.60	49.68	48.10	qfq	19,556,942	974,445,345	-0.24%
2025-06-16	48.95	50.17	48.56	49.80	48.22	qfq	27,052,679	1,342,865,400	1.65%
2025-06-13	48.40	49.29	48.20	48.99	47.43	qfq	23,076,528	1,125,501,274	0.43%
2025-06-12	46.77	48.99	46.67	48.78	47.23	qfq	32,524,392	1,566,253,939	4.01%
2025-06-11	46.60	47.58	46.45	46.90	45.41	qfq	18,356,724	865,063,015	0.99%
2025-06-10	46.76	47.16	46.24	46.44	44.97	qfq	13,156,122	614,093,925	-0.73%
2025-06-09	46.97	47.23	46.47	46.78	45.29	qfq	14,808,415	692,915,054	-0.26%
2025-06-06	47.50	47.65	46.81	46.90	45.41	qfq	13,160,700	619,179,963	-1.01%
2025-06-05	47.27	48.20	47.27	47.38	45.88	qfq	17,605,696	838,792,686	0.28%
2025-06-04	47.80	48.18	47.15	47.25	45.75	qfq	19,837,664	940,524,232	-1.40%
2025-06-03	45.90	48.07	45.85	47.92	46.40	qfq	40,038,176	1,904,450,523	3.84%
2025-05-30	46.35	47.20	46.15	46.15	44.68	qfq	22,482,056	1,050,416,983	-0.80%
2025-05-29	46.60	46.88	46.25	46.52	45.04	qfq	15,116,543	703,962,235	-0.34%
2025-05-28	45.36	47.20	45.36	46.68	45.20	qfq	21,205,425	987,987,129	2.89%
2025-05-27	45.40	46.09	45.20	45.37	43.93	qfq	13,742,175	625,489,485	-0.55%
2025-05-26	45.62	46.04	44.95	45.62	44.17	qfq	20,307,117	922,733,845	-0.02%
2025-05-23	46.20	46.56	45.50	45.63	44.18	qfq	14,567,009	669,084,388	-1.34%
2025-05-22	46.37	46.68	45.85	46.25	44.78	qfq	16,170,325	748,338,357	-0.54%
2025-05-21	46.16	46.70	45.60	46.50	45.02	qfq	27,442,616	1,267,338,556	1.42%
2025-05-20	42.95	46.09	42.91	45.85	44.39	qfq	50,039,866	2,259,018,421	6.63%
2025-05-19	43.17	43.33	42.78	43.00	41.63	qfq	9,960,608	428,310,669	-0.35%
2025-05-16	43.68	43.97	43.12	43.15	41.78	qfq	8,918,053	386,150,365	-1.44%
2025-05-15	43.90	44.18	43.76	43.78	42.39	qfq	13,827,325	608,014,701	-0.48%
2025-05-14	43.40	44.14	43.02	43.99	42.59	qfq	16,721,090	730,820,489	1.43%
2025-05-13	43.45	43.56	43.16	43.37	41.99	qfq	10,440,499	452,710,169	0.51%
2025-05-12	44.00	44.06	43.07	43.15	41.78	qfq	15,428,050	667,396,336	-1.19%
2025-05-09	43.53	43.75	43.45	43.67	42.28	qfq	11,203,402	488,585,296	0.32%
2025-05-08	43.80	44.10	43.52	43.53	42.15	qfq	12,311,623	538,654,492	-0.91%
2025-05-07	44.12	44.25	43.71	43.93	42.54	qfq	13,684,122	602,127,379	0.30%
2025-05-06	43.70	43.99	43.10	43.80	42.41	qfq	21,685,451	947,308,093	0.64%
2025-04-30	43.33	44.26	43.02	43.52	42.14	qfq	16,685,432	728,581,165	0.37%
2025-04-29	43.11	43.55	42.05	43.36	41.98	qfq	15,617,888	671,093,913	0.32%
2025-04-28	43.30	43.65	43.15	43.22	41.85	qfq	9,310,132	403,863,494	-0.32%
2025-04-25	43.38	43.66	43.25	43.36	41.98	qfq	9,292,240	404,022,308	-0.09%
2025-04-24	43.12	43.65	43.01	43.40	42.02	qfq	11,073,171	480,835,099	0.44%
2025-04-23	43.41	43.59	43.13	43.21	41.84	qfq	11,016,093	477,198,913	-0.44%
2025-04-22	42.84	43.67	42.82	43.40	42.02	qfq	17,622,110	764,748,809	1.31%
2025-04-21	43.07	43.08	42.68	42.84	41.48	qfq	9,728,857	416,853,910	-0.53%
2025-04-18	42.36	43.35	42.25	43.07	41.70	qfq	17,911,841	772,064,757	1.68%
2025-04-17	42.00	42.51	41.71	42.36	41.02	qfq	11,605,900	489,222,351	0.21%
2025-04-16	42.00	42.40	41.66	42.27	40.93	qfq	16,661,597	699,559,526	0.09%
2025-04-15	42.55	42.72	42.06	42.23	40.89	qfq	13,823,593	585,579,106	-0.96%
2025-04-14	41.98	42.79	41.82	42.64	41.29	qfq	17,832,356	757,944,432	1.81%
2025-04-11	42.10	42.15	41.64	41.88	40.55	qfq	15,589,516	653,260,673	-0.99%
2025-04-10	41.39	42.65	41.05	42.30	40.96	qfq	29,563,371	1,247,046,797	3.52%
2025-04-09	40.84	41.30	40.46	40.86	39.56	qfq	26,111,023	1,066,300,501	-0.83%
2025-04-08	40.50	41.45	40.37	41.20	39.89	qfq	31,453,948	1,283,528,664	2.82%
2025-04-07	41.46	41.95	39.28	40.07	38.80	qfq	46,120,600	1,880,020,212	-7.72%
2025-04-03	42.60	43.53	42.58	43.42	42.04	qfq	17,763,115	767,560,069	0.23%
2025-04-02	43.67	44.05	43.19	43.32	41.94	qfq	15,371,526	669,678,863	-1.01%
2025-04-01	43.12	44.05	42.90	43.76	42.37	qfq	20,944,019	913,065,541	1.48%
2025-03-31	42.23	43.93	42.15	43.12	41.75	qfq	33,797,276	1,464,472,210	2.57%
2025-03-28	42.22	42.33	41.80	42.04	40.71	qfq	10,455,661	439,402,381	-0.69%
2025-03-27	42.08	42.46	42.02	42.33	40.99	qfq	9,038,072	382,292,205	0.36%
2025-03-26	42.24	42.46	41.92	42.18	40.84	qfq	12,099,490	510,615,046	-0.28%
2025-03-25	42.63	42.75	42.13	42.30	40.96	qfq	10,793,857	456,473,022	-0.52%
2025-03-24	42.65	43.21	42.33	42.52	41.17	qfq	14,565,650	621,123,818	-0.49%
2025-03-21	43.00	43.48	42.51	42.73	41.37	qfq	15,627,797	670,942,226	-0.72%
2025-03-20	43.40	43.44	42.92	43.04	41.67	qfq	13,782,547	595,163,243	-1.06%
2025-03-19	43.44	43.66	43.25	43.50	42.12	qfq	12,744,324	554,499,445	0.00%
2025-03-18	43.66	43.77	43.44	43.50	42.12	qfq	14,009,897	610,114,623	-0.37%
2025-03-17	44.40	44.45	43.50	43.66	42.27	qfq	21,064,999	924,506,529	-1.00%
2025-03-14	43.80	44.20	43.34	44.10	42.70	qfq	35,679,647	1,570,318,400	1.03%
2025-03-13	42.80	43.65	42.71	43.65	42.26	qfq	34,441,669	1,494,199,013	1.42%
2025-03-12	42.33	43.19	41.86	43.04	41.67	qfq	33,051,902	1,411,127,852	1.68%
2025-03-11	41.99	42.44	41.81	42.33	40.99	qfq	21,633,410	912,808,630	0.43%
2025-03-10	42.14	42.45	41.62	42.15	40.81	qfq	19,113,722	805,012,382	0.02%
2025-03-07	42.25	42.58	41.96	42.14	40.80	qfq	15,033,058	635,941,974	-0.54%
2025-03-06	42.41	42.72	42.02	42.37	41.02	qfq	23,900,633	1,011,249,154	0.40%
2025-03-05	41.88	42.50	41.65	42.20	40.86	qfq	21,820,338	921,390,105	0.91%
2025-03-04	42.00	42.28	41.60	41.82	40.49	qfq	15,223,442	637,514,865	-0.71%
2025-03-03	41.72	42.67	41.71	42.12	40.78	qfq	26,451,164	1,117,759,771	0.96%
2025-02-28	41.68	42.29	41.54	41.72	40.40	qfq	33,791,261	1,416,497,798	0.17%
2025-02-27	40.80	41.87	40.53	41.65	40.33	qfq	35,059,082	1,453,172,874	2.23%
2025-02-26	41.00	41.16	40.52	40.74	39.45	qfq	20,022,993	816,476,343	-0.37%
2025-02-25	41.30	41.35	40.83	40.89	39.59	qfq	18,203,685	747,003,784	-1.56%
2025-02-24	42.15	42.54	41.45	41.54	40.22	qfq	24,849,731	1,042,985,486	-1.56%
2025-02-21	42.11	42.83	42.01	42.20	40.86	qfq	32,597,116	1,382,842,538	0.31%
2025-02-20	41.30	42.99	41.28	42.07	40.73	qfq	36,552,017	1,543,918,348	1.99%
2025-02-19	40.16	41.64	40.10	41.25	39.94	qfq	45,372,472	1,867,186,935	2.10%
2025-02-18	40.34	40.45	39.75	40.40	39.12	qfq	24,207,881	971,905,107	0.17%
2025-02-17	40.77	40.90	40.13	40.33	39.05	qfq	15,855,900	639,153,630	-0.62%
2025-02-14	40.35	40.68	40.20	40.58	39.29	qfq	16,769,888	679,032,729	0.67%
2025-02-13	40.32	40.56	40.09	40.31	39.03	qfq	15,684,927	632,260,296	0.47%
2025-02-12	40.48	40.57	39.87	40.12	38.85	qfq	15,721,046	630,409,463	-0.74%
2025-02-11	40.47	40.68	40.18	40.42	39.14	qfq	14,914,831	603,293,724	-0.12%
2025-02-10	40.40	40.68	40.12	40.47	39.19	qfq	16,317,614	660,175,892	-0.07%
2025-02-07	40.13	40.75	39.89	40.50	39.21	qfq	20,058,101	811,214,990	0.87%
2025-02-06	39.10	40.19	39.10	40.15	38.88	qfq	18,939,343	756,636,269	2.14%
2025-02-05	39.35	39.38	38.95	39.31	38.06	qfq	15,778,661	618,199,500	0.00%
2025-01-27	38.65	39.65	38.59	39.31	38.06	qfq	24,497,414	965,159,753	2.02%
2025-01-24	38.75	38.90	38.43	38.53	37.31	qfq	20,118,761	777,007,854	-0.31%
2025-01-23	39.21	39.52	38.63	38.65	37.42	qfq	19,039,495	742,183,635	-0.80%
2025-01-22	39.01	39.06	38.53	38.96	37.72	qfq	15,278,415	592,993,812	-0.26%
2025-01-21	39.60	39.80	38.99	39.06	37.82	qfq	16,027,804	629,711,217	-1.16%
2025-01-20	39.98	40.24	39.50	39.52	38.27	qfq	14,293,743	569,402,679	-0.48%
2025-01-17	39.37	39.90	39.05	39.71	38.45	qfq	10,891,669	431,102,618	0.76%
2025-01-16	40.72	40.82	39.39	39.41	38.16	qfq	19,831,696	791,293,997	-2.93%
2025-01-15	40.53	40.88	40.20	40.60	39.31	qfq	13,497,365	547,864,689	0.25%
2025-01-14	39.45	40.56	39.25	40.50	39.21	qfq	18,189,131	731,458,331	2.82%
2025-01-13	38.80	39.40	38.75	39.39	38.14	qfq	12,393,725	485,091,612	0.51%
2025-01-10	39.80	39.94	39.19	39.19	37.95	qfq	12,682,700	500,169,960	-1.53%
2025-01-09	39.61	40.04	39.25	39.80	38.54	qfq	9,315,937	370,857,813	-0.20%
2025-01-08	40.09	40.13	39.32	39.88	38.61	qfq	13,700,094	544,836,282	-0.89%
2025-01-07	39.63	40.28	39.35	40.24	38.96	qfq	16,064,032	641,154,346	1.33%
2025-01-06	39.88	40.05	39.27	39.71	38.45	qfq	14,633,069	579,651,117	0.66%
2025-01-03	39.08	39.94	38.86	39.45	38.20	qfq	20,772,247	822,907,271	0.95%
2025-01-02	40.30	40.33	38.89	39.08	37.84	qfq	18,964,093	750,209,154	-3.03%
2024-12-31	40.77	40.87	40.21	40.30	39.02	qfq	19,460,595	787,667,586	-1.39%
2024-12-30	40.61	41.76	40.51	40.87	39.57	qfq	24,570,671	1,011,480,937	0.54%
2024-12-27	40.35	40.77	40.19	40.65	39.36	qfq	14,282,421	579,662,312	0.74%
2024-12-26	40.70	40.75	40.33	40.35	39.07	qfq	15,108,070	611,291,523	-0.86%
2024-12-25	41.18	41.21	40.49	40.70	39.41	qfq	16,700,717	681,401,934	-1.21%
2024-12-24	40.60	41.45	40.51	41.20	39.89	qfq	19,417,661	798,268,053	1.35%
2024-12-23	40.20	41.28	40.20	40.65	39.36	qfq	23,717,521	969,113,456	0.99%
2024-12-20	40.74	40.97	40.25	40.25	38.97	qfq	19,051,703	772,512,443	-2.35%
2024-12-19	39.88	41.22	39.51	41.22	39.91	qfq	16,759,569	675,906,582	2.79%
2024-12-18	40.44	40.55	40.02	40.10	38.83	qfq	13,254,455	532,739,104	-0.72%
2024-12-17	40.00	40.45	39.85	40.39	39.11	qfq	13,840,045	556,895,798	0.47%
2024-12-16	41.48	41.51	40.00	40.20	38.92	qfq	24,968,714	1,010,244,168	-3.23%
2024-12-13	41.70	42.15	41.38	41.54	40.22	qfq	27,591,083	1,149,082,759	-1.52%
2024-12-12	41.09	42.23	40.86	42.18	40.84	qfq	28,341,490	1,180,615,226	2.78%
2024-12-11	41.34	41.64	40.94	41.04	39.74	qfq	16,128,042	664,353,695	-0.73%
2024-12-10	42.18	42.68	41.25	41.34	40.03	qfq	32,923,748	1,383,890,194	1.25%
2024-12-09	40.58	41.21	40.25	40.83	39.53	qfq	19,787,895	808,077,051	0.62%
2024-12-06	40.30	40.86	40.15	40.58	39.29	qfq	19,799,646	803,275,586	0.90%
2024-12-05	40.31	40.46	40.09	40.22	38.94	qfq	12,955,398	521,371,770	-0.72%
2024-12-04	41.00	41.00	40.38	40.51	39.22	qfq	21,526,178	874,751,200	-1.41%
2024-12-03	41.16	41.26	40.72	41.09	39.79	qfq	17,417,177	714,178,412	-0.24%
2024-12-02	40.98	41.57	40.61	41.19	39.88	qfq	27,349,540	1,124,609,027	-0.07%
2024-11-29	41.00	41.28	40.51	41.22	39.91	qfq	23,481,961	962,111,268	0.41%
2024-11-28	42.17	42.18	40.70	41.05	39.75	qfq	27,467,670	1,130,500,919	-1.94%
2024-11-27	41.65	42.06	41.03	41.86	40.53	qfq	23,664,862	985,598,239	-0.50%
2024-11-26	42.01	42.67	41.50	42.07	40.73	qfq	20,385,084	855,747,630	0.17%
2024-11-25	41.70	42.30	41.39	42.00	40.67	qfq	27,324,717	1,146,437,477	2.04%
2024-11-22	42.12	42.40	41.11	41.16	39.85	qfq	20,737,960	865,315,910	-2.26%
2024-11-21	42.21	42.26	41.60	42.11	40.77	qfq	18,573,730	778,720,138	0.19%
2024-11-20	42.50	42.60	41.70	42.03	40.70	qfq	21,063,741	885,781,809	-0.69%
2024-11-19	42.30	42.97	41.81	42.32	40.98	qfq	23,848,629	1,009,590,326	0.00%
2024-11-18	42.92	43.28	42.25	42.32	40.98	qfq	19,671,771	842,170,007	-1.40%
2024-11-15	43.75	44.00	42.87	42.92	41.56	qfq	25,919,148	1,124,923,795	-2.45%
2024-11-14	44.72	44.80	43.90	44.00	42.60	qfq	21,445,354	952,491,131	-2.31%
2024-11-13	44.48	45.16	44.04	45.04	43.61	qfq	22,607,160	1,008,329,943	0.87%
2024-11-12	44.56	46.09	44.40	44.65	43.23	qfq	33,867,566	1,531,461,720	0.59%
2024-11-11	44.48	44.56	43.43	44.39	42.98	qfq	29,913,759	1,315,860,365	-1.18%
2024-11-08	44.92	45.49	44.60	44.92	43.49	qfq	32,313,493	1,452,655,741	0.40%
2024-11-07	44.00	44.76	43.74	44.74	43.32	qfq	33,257,547	1,479,502,824	-1.99%
2024-11-06	46.18	46.18	45.30	45.65	42.85	qfq	29,926,244	1,366,493,917	-0.95%
2024-11-05	45.90	46.28	45.60	46.09	43.26	qfq	32,249,166	1,484,587,495	0.26%
2024-11-04	45.36	46.30	45.00	45.97	43.15	qfq	29,752,917	1,363,756,879	1.41%
2024-11-01	44.50	45.60	44.47	45.33	42.55	qfq	36,841,410	1,664,542,119	1.50%
2024-10-31	44.30	44.95	43.40	44.66	41.92	qfq	32,359,653	1,431,206,901	1.02%
2024-10-30	44.30	44.99	43.69	44.21	41.50	qfq	49,328,970	2,187,617,854	2.69%
2024-10-29	43.18	43.37	42.80	43.05	40.41	qfq	21,032,438	905,688,429	-0.30%
2024-10-28	43.49	43.49	42.60	43.18	40.53	qfq	24,251,061	1,041,164,694	-0.51%
2024-10-25	43.16	44.05	43.15	43.40	40.74	qfq	23,504,663	1,024,503,284	0.58%
2024-10-24	43.05	43.58	42.93	43.15	40.50	qfq	15,838,792	684,656,833	-0.35%
2024-10-23	43.39	44.10	43.14	43.30	40.65	qfq	31,415,643	1,367,311,776	-0.21%
2024-10-22	42.28	43.44	42.00	43.39	40.73	qfq	31,194,808	1,335,205,575	2.58%
2024-10-21	42.53	42.73	41.88	42.30	39.71	qfq	37,098,605	1,565,917,967	-0.52%
2024-10-18	42.08	43.10	41.70	42.52	39.91	qfq	31,790,129	1,347,492,152	1.33%
2024-10-17	42.40	43.05	41.95	41.96	39.39	qfq	20,098,005	852,559,718	-0.94%
2024-10-16	42.00	42.75	41.70	42.36	39.76	qfq	22,687,549	957,978,327	-0.28%
2024-10-15	43.48	43.48	42.46	42.48	39.88	qfq	35,727,463	1,528,045,582	-2.30%
2024-10-14	42.07	43.98	42.07	43.48	40.81	qfq	51,296,033	2,213,467,395	4.19%
2024-10-11	42.50	42.88	41.28	41.73	39.17	qfq	42,052,565	1,773,806,666	0.19%
2024-10-10	41.51	42.56	41.10	41.65	39.10	qfq	48,460,769	2,031,458,615	1.46%
2024-10-09	43.89	43.89	41.00	41.05	38.53	qfq	71,399,304	3,012,111,849	-8.06%
2024-10-08	49.38	49.38	43.66	44.65	41.91	qfq	141,784,648	6,481,488,668	-0.73%
2024-09-30	43.84	45.56	43.50	44.98	42.22	qfq	86,042,613	3,827,315,591	5.39%
2024-09-27	41.37	43.46	41.19	42.68	40.06	qfq	54,516,981	2,310,567,356	5.23%
2024-09-26	38.41	40.57	38.41	40.56	38.07	qfq	30,128,449	1,195,698,357	5.21%
2024-09-25	38.89	39.25	38.47	38.55	36.19	qfq	19,982,705	776,839,000	0.78%
2024-09-24	38.10	38.25	37.50	38.25	35.90	qfq	20,985,959	796,421,062	1.84%
2024-09-23	37.53	38.20	37.36	37.56	35.26	qfq	12,632,650	476,509,537	0.00%
2024-09-20	36.91	37.99	36.71	37.56	35.26	qfq	22,236,378	834,230,104	1.73%
2024-09-19	36.73	37.41	36.36	36.92	34.66	qfq	15,181,863	561,693,109	0.90%
2024-09-18	36.11	36.59	35.80	36.59	34.35	qfq	8,732,472	316,336,310	1.30%
2024-09-13	36.28	36.42	36.02	36.12	33.91	qfq	8,478,950	307,118,004	-0.47%
2024-09-12	36.47	36.75	36.11	36.29	34.06	qfq	8,432,501	306,862,088	-0.49%
2024-09-11	36.18	36.70	36.00	36.47	34.23	qfq	7,156,619	261,321,729	0.66%
2024-09-10	36.17	36.33	35.90	36.23	34.01	qfq	7,243,402	261,500,747	0.22%
2024-09-09	36.39	36.71	36.00	36.15	33.93	qfq	9,776,108	355,123,989	-0.50%
2024-09-06	36.68	37.09	36.29	36.33	34.10	qfq	8,815,288	321,820,666	-0.95%
2024-09-05	37.01	37.09	36.40	36.68	34.43	qfq	13,305,980	487,134,988	-0.86%
2024-09-04	37.23	37.63	36.75	37.00	34.73	qfq	18,931,996	701,281,300	-0.56%
2024-09-03	36.18	37.28	36.12	37.21	34.93	qfq	17,036,458	630,496,133	2.65%
2024-09-02	36.09	36.60	36.08	36.25	34.03	qfq	14,503,990	527,966,231	-0.28%
2024-08-30	35.62	36.94	35.45	36.35	34.12	qfq	25,414,652	921,822,725	1.99%
2024-08-29	33.99	35.69	33.72	35.64	33.45	qfq	31,677,233	1,111,614,568	7.25%
2024-08-28	33.88	34.00	32.96	33.23	31.19	qfq	12,545,891	417,008,455	-2.24%
2024-08-27	34.50	34.53	33.70	33.99	31.91	qfq	7,862,698	267,391,873	-1.48%
2024-08-26	34.50	34.73	34.24	34.50	32.38	qfq	5,520,237	190,075,279	-0.20%
2024-08-23	34.07	34.60	33.99	34.57	32.45	qfq	6,800,386	233,989,384	1.47%
2024-08-22	34.30	34.46	33.91	34.07	31.98	qfq	6,100,450	208,082,073	-0.61%
2024-08-21	34.10	34.55	34.06	34.28	32.18	qfq	4,356,807	149,682,031	0.23%
2024-08-20	34.35	34.50	34.02	34.20	32.10	qfq	5,366,805	183,472,274	-0.41%
2024-08-19	34.54	35.25	34.29	34.34	32.23	qfq	5,921,517	205,720,591	-0.84%
2024-08-16	34.30	34.68	34.23	34.63	32.51	qfq	6,438,903	222,346,589	0.76%
2024-08-15	33.76	34.40	33.65	34.37	32.26	qfq	7,807,322	266,845,512	1.84%
2024-08-14	34.08	34.09	33.56	33.75	31.68	qfq	6,268,100	211,651,526	-1.03%
2024-08-13	34.57	34.60	33.87	34.10	32.01	qfq	7,790,147	265,640,902	-1.22%
2024-08-12	34.80	34.95	34.51	34.52	32.40	qfq	4,519,205	156,728,460	-1.12%
2024-08-09	35.25	35.48	34.91	34.91	32.77	qfq	4,667,514	163,923,174	-0.94%
2024-08-08	34.66	35.55	34.55	35.24	33.08	qfq	10,127,313	355,858,894	1.70%
2024-08-07	34.50	34.90	34.36	34.65	32.53	qfq	6,712,012	232,490,492	0.43%
2024-08-06	34.74	34.86	34.35	34.50	32.38	qfq	7,871,250	271,833,104	0.23%
2024-08-05	34.48	35.08	34.27	34.42	32.31	qfq	10,288,978	355,523,594	0.03%
2024-08-02	34.53	34.85	34.37	34.41	32.30	qfq	5,733,282	198,330,150	-0.72%
2024-08-01	35.00	35.03	34.58	34.66	32.53	qfq	8,477,583	294,724,989	-1.11%
2024-07-31	33.78	35.33	33.73	35.05	32.90	qfq	16,477,798	573,355,370	3.79%
2024-07-30	34.20	34.20	33.46	33.77	31.70	qfq	12,226,841	412,433,143	-1.40%
2024-07-29	35.00	35.09	34.20	34.25	32.15	qfq	9,918,286	341,938,026	-2.03%
2024-07-26	35.27	35.45	34.88	34.96	32.82	qfq	9,098,770	318,894,398	-0.88%
2024-07-25	35.05	35.46	35.01	35.27	33.11	qfq	7,586,348	267,126,551	0.00%
2024-07-24	35.65	35.83	35.10	35.27	33.11	qfq	8,481,105	300,365,868	-1.07%
2024-07-23	36.45	36.63	35.60	35.65	33.46	qfq	9,578,503	346,114,741	-1.82%
2024-07-22	36.32	36.50	36.03	36.31	34.08	qfq	10,447,558	378,894,521	0.08%
2024-07-19	35.92	36.36	35.72	36.28	34.06	qfq	11,311,257	408,398,562	0.86%
2024-07-18	35.61	36.09	35.37	35.97	33.76	qfq	12,976,550	464,762,543	1.01%
2024-07-17	34.71	35.75	34.55	35.61	33.43	qfq	18,135,647	640,735,943	2.56%
2024-07-16	34.53	34.87	34.31	34.72	32.59	qfq	8,654,450	300,360,506	0.06%
2024-07-15	35.03	35.34	34.66	34.70	32.57	qfq	8,663,171	302,862,088	-0.97%
2024-07-12	35.26	35.29	34.55	35.04	32.89	qfq	10,023,775	350,566,369	-0.17%
2024-07-11	35.30	35.49	34.88	35.10	32.95	qfq	9,285,423	327,032,305	0.72%
2024-07-10	34.56	35.19	34.49	34.85	32.71	qfq	12,803,805	447,054,978	0.58%
2024-07-09	34.47	34.72	33.96	34.65	32.53	qfq	11,355,047	390,274,549	0.67%
2024-07-08	34.28	34.53	34.10	34.42	32.31	qfq	8,620,900	296,217,190	0.00%
2024-07-05	34.42	34.67	33.93	34.42	32.31	qfq	12,658,402	433,657,363	0.00%
2024-07-04	34.56	34.89	34.32	34.42	32.31	qfq	8,909,626	307,445,636	0.00%
2024-07-03	34.91	35.05	34.41	34.42	32.31	qfq	10,085,891	348,154,829	-1.38%
2024-07-02	35.14	35.31	34.80	34.90	32.76	qfq	7,844,100	274,621,839	-1.13%
2024-07-01	35.38	35.69	34.52	35.30	33.14	qfq	11,406,125	398,649,572	-1.09%
2024-06-28	35.22	35.98	35.09	35.69	33.50	qfq	9,687,845	345,941,394	1.33%
2024-06-27	35.80	36.04	35.22	35.22	33.06	qfq	8,784,267	311,099,067	-1.48%
2024-06-26	35.46	35.83	35.12	35.75	33.56	qfq	8,849,049	314,772,366	0.65%
2024-06-25	35.61	35.98	35.35	35.52	33.34	qfq	14,834,777	529,006,521	0.62%
2024-06-24	36.13	36.13	35.28	35.30	33.14	qfq	11,616,131	412,640,655	-1.67%
2024-06-21	35.92	36.35	35.38	35.90	33.70	qfq	13,920,671	497,643,492	-0.53%
2024-06-20	36.33	36.95	36.05	36.09	33.88	qfq	10,228,878	372,590,007	-0.80%
2024-06-19	36.20	36.45	36.00	36.38	34.15	qfq	8,686,014	314,867,430	0.69%
2024-06-18	36.50	36.82	36.08	36.13	33.91	qfq	12,149,467	441,197,866	-1.12%
2024-06-17	36.40	36.69	36.19	36.54	34.30	qfq	11,688,537	425,737,768	-0.41%
2024-06-14	36.35	36.83	36.22	36.69	34.44	qfq	15,452,600	564,288,516	0.52%
2024-06-13	37.30	37.47	36.26	36.50	34.26	qfq	12,729,765	466,246,095	-2.14%
2024-06-12	37.00	37.58	37.00	37.30	35.01	qfq	8,037,400	299,870,114	0.57%
2024-06-11	37.86	37.88	36.75	37.09	34.82	qfq	13,281,359	493,436,326	-2.03%
2024-06-07	37.75	38.20	37.21	37.86	35.54	qfq	18,285,315	692,494,409	1.42%
2024-06-06	37.71	38.07	37.19	37.33	35.04	qfq	15,107,264	567,035,430	-1.01%
2024-06-05	37.60	37.94	37.48	37.71	35.40	qfq	9,726,578	367,066,272	0.24%
2024-06-04	37.27	37.75	37.00	37.62	35.31	qfq	12,207,386	457,049,233	0.99%
2024-06-03	36.95	37.32	36.52	37.25	34.97	qfq	15,020,813	555,896,030	1.09%
2024-05-31	37.08	37.29	36.77	36.85	34.59	qfq	13,886,600	513,381,490	-0.27%
2024-05-30	37.69	37.69	36.76	36.95	34.68	qfq	16,010,714	591,695,828	-1.60%
2024-05-29	37.60	37.99	37.41	37.55	35.25	qfq	9,627,278	362,592,032	-0.24%
2024-05-28	37.75	37.98	37.48	37.64	35.33	qfq	11,073,529	417,813,305	-0.95%
2024-05-27	38.14	38.50	37.80	38.00	35.67	qfq	15,714,555	599,651,697	0.05%
2024-05-24	38.33	38.42	37.90	37.98	35.65	qfq	15,699,966	598,498,598	-1.40%
2024-05-23	38.55	38.73	38.09	38.52	36.16	qfq	15,592,690	599,129,516	0.00%
2024-05-22	39.05	39.07	38.50	38.52	36.16	qfq	15,568,181	602,812,063	-1.38%
2024-05-21	38.01	39.23	37.96	39.06	36.67	qfq	29,837,500	1,162,009,120	2.01%
2024-05-20	38.10	38.88	37.79	38.29	35.94	qfq	24,689,850	943,793,353	0.87%
2024-05-17	36.44	38.00	36.38	37.96	35.63	qfq	35,565,671	1,337,505,130	4.34%
2024-05-16	36.79	36.85	36.35	36.38	34.15	qfq	16,383,496	598,965,750	-0.76%
2024-05-15	37.25	37.34	36.56	36.66	34.41	qfq	13,491,225	497,550,426	-1.58%
2024-05-14	37.00	37.57	36.52	37.25	34.97	qfq	23,201,957	861,606,359	-0.13%
2024-05-13	37.74	37.74	37.06	37.30	34.46	qfq	18,866,095	704,345,240	-1.17%
2024-05-10	37.66	37.86	37.47	37.74	34.87	qfq	12,512,748	471,597,487	0.24%
2024-05-09	36.96	37.78	36.78	37.65	34.78	qfq	22,416,842	839,267,138	2.12%
2024-05-08	37.26	37.30	36.70	36.87	34.06	qfq	15,523,385	574,045,701	-1.18%
2024-05-07	37.20	37.44	36.82	37.31	34.47	qfq	22,543,114	839,124,335	0.46%
2024-05-06	37.10	37.48	36.82	37.14	34.31	qfq	31,034,459	1,152,396,118	2.46%
2024-04-30	36.86	36.97	36.01	36.25	33.49	qfq	24,172,816	878,481,414	-0.47%
2024-04-29	36.33	37.15	36.06	36.42	33.65	qfq	27,489,842	1,006,907,076	0.22%
2024-04-26	35.92	36.38	35.85	36.34	33.57	qfq	27,447,495	992,898,475	0.69%
2024-04-25	35.11	36.24	34.95	36.09	33.34	qfq	26,005,217	931,895,175	2.85%
2024-04-24	35.46	35.56	34.90	35.09	32.42	qfq	15,563,082	545,488,625	-0.85%
2024-04-23	35.65	35.68	35.15	35.39	32.69	qfq	13,810,608	488,429,971	-0.62%
2024-04-22	34.49	35.98	34.43	35.61	32.90	qfq	30,451,835	1,080,068,812	3.52%
2024-04-19	34.75	34.92	34.36	34.40	31.78	qfq	20,122,478	694,980,735	-1.43%
2024-04-18	34.72	35.20	34.42	34.90	32.24	qfq	20,722,418	722,772,877	0.14%
2024-04-17	34.18	34.87	34.18	34.85	32.20	qfq	20,848,483	721,374,262	1.99%
2024-04-16	34.50	34.71	34.16	34.17	31.57	qfq	16,841,680	579,054,110	-1.92%
2024-04-15	34.02	34.98	34.01	34.84	32.19	qfq	20,938,760	725,649,166	1.60%
2024-04-12	34.14	34.50	33.83	34.29	31.68	qfq	16,902,959	577,431,992	0.47%
2024-04-11	34.06	34.45	33.93	34.13	31.53	qfq	15,610,889	533,528,103	-0.87%
2024-04-10	34.87	34.90	34.15	34.43	31.81	qfq	17,542,237	602,845,660	-1.23%
2024-04-09	34.81	35.03	34.48	34.86	32.20	qfq	14,140,601	490,612,909	0.06%
2024-04-08	35.36	35.38	34.68	34.84	32.19	qfq	18,973,366	661,359,320	-1.41%
2024-04-03	35.70	35.70	35.21	35.34	32.65	qfq	18,115,661	641,013,664	-1.17%
2024-04-02	36.52	36.55	35.70	35.76	33.04	qfq	26,123,949	937,020,302	-2.08%
2024-04-01	36.40	37.24	36.14	36.52	33.74	qfq	24,949,570	914,665,003	0.33%
2024-03-29	36.38	36.43	35.38	36.40	33.63	qfq	21,025,081	754,949,076	0.17%
2024-03-28	36.11	36.68	35.78	36.34	33.57	qfq	25,112,256	913,416,314	-0.11%
2024-03-27	38.20	38.21	35.30	36.38	33.61	qfq	52,748,693	1,905,469,807	-4.11%
2024-03-26	38.11	38.23	37.68	37.94	35.05	qfq	9,955,463	376,929,253	0.45%
2024-03-25	38.40	38.46	37.73	37.77	34.89	qfq	9,748,954	370,117,952	-0.71%
2024-03-22	38.69	38.70	37.81	38.04	35.14	qfq	11,903,656	454,042,157	-1.88%
2024-03-21	39.16	39.30	38.65	38.77	35.82	qfq	9,021,257	350,791,727	-1.17%
2024-03-20	38.51	39.44	38.42	39.23	36.24	qfq	14,908,653	581,732,212	1.87%
2024-03-19	38.71	38.85	38.50	38.51	35.58	qfq	8,915,359	344,252,364	-1.10%
2024-03-18	39.08	39.17	38.60	38.94	35.97	qfq	12,388,016	481,359,865	-0.08%
2024-03-15	38.68	38.97	38.33	38.97	36.00	qfq	9,428,369	364,707,197	0.72%
2024-03-14	38.80	39.60	38.53	38.69	35.74	qfq	11,671,611	455,254,301	-0.67%
2024-03-13	39.17	39.44	38.54	38.95	35.98	qfq	13,800,270	537,788,813	-0.66%
2024-03-12	38.14	39.27	37.92	39.21	36.22	qfq	23,218,818	898,648,650	2.99%
2024-03-11	37.34	38.15	37.20	38.07	35.17	qfq	16,606,649	628,275,221	1.96%
2024-03-08	37.22	37.55	36.85	37.34	34.50	qfq	12,237,588	454,971,063	0.35%
2024-03-07	37.70	38.24	37.01	37.21	34.38	qfq	14,077,905	528,486,471	-1.04%
2024-03-06	37.80	37.95	37.48	37.60	34.74	qfq	11,804,920	445,017,259	-1.05%
2024-03-05	37.71	38.08	37.48	38.00	35.11	qfq	16,572,821	624,918,820	0.29%
2024-03-04	38.22	38.37	37.85	37.89	35.00	qfq	14,547,980	552,690,377	-0.42%
2024-03-01	38.38	38.45	37.90	38.05	35.15	qfq	16,337,869	622,031,218	-0.78%
2024-02-29	37.98	38.35	37.83	38.35	35.43	qfq	17,215,143	656,450,439	0.92%
2024-02-28	38.82	38.85	38.00	38.00	35.11	qfq	19,057,857	730,868,102	-2.09%
2024-02-27	39.18	39.37	38.46	38.81	35.85	qfq	16,726,386	647,217,303	-0.94%
2024-02-26	39.69	39.97	39.18	39.18	36.20	qfq	9,773,526	385,694,471	-0.43%
2024-02-23	39.32	39.77	39.08	39.35	36.35	qfq	11,407,294	449,367,374	0.08%
2024-02-22	39.58	39.59	39.00	39.32	36.33	qfq	9,573,273	375,928,160	-0.08%
2024-02-21	38.13	39.88	37.90	39.35	36.35	qfq	21,237,930	834,068,250	2.82%
2024-02-20	38.30	38.35	37.76	38.27	35.36	qfq	13,050,437	497,707,207	1.14%
2024-02-19	38.17	38.20	37.61	37.84	34.96	qfq	14,451,728	548,133,335	0.77%
2024-02-08	36.98	37.82	36.78	37.55	34.69	qfq	19,464,765	729,706,954	1.93%
2024-02-07	36.37	37.15	35.93	36.84	34.03	qfq	22,644,206	831,530,921	1.63%
2024-02-06	34.09	36.39	34.00	36.25	33.49	qfq	20,745,504	739,285,693	5.44%
2024-02-05	34.48	34.79	32.93	34.38	31.76	qfq	25,697,515	872,676,075	0.88%
2024-02-02	35.00	35.14	33.38	34.08	31.48	qfq	18,842,779	644,293,115	-1.82%
2024-02-01	35.22	35.37	34.60	34.71	32.07	qfq	17,869,006	624,519,452	-1.45%
2024-01-31	34.41	35.44	34.41	35.22	32.54	qfq	26,303,513	923,395,543	2.35%
2024-01-30	36.75	37.03	34.10	34.41	31.79	qfq	39,312,822	1,375,723,621	-6.62%
2024-01-29	37.75	37.93	36.85	36.85	34.04	qfq	11,864,341	442,386,362	-2.67%
2024-01-26	38.25	38.36	37.41	37.86	34.98	qfq	15,547,475	588,334,522	-1.46%
2024-01-25	38.05	38.45	37.67	38.42	35.49	qfq	15,954,601	608,491,610	1.83%
2024-01-24	37.59	37.79	36.45	37.73	34.86	qfq	15,999,150	595,851,003	1.21%
2024-01-23	37.65	37.65	36.67	37.28	34.44	qfq	20,616,879	763,600,875	-1.01%
2024-01-22	38.20	38.50	37.40	37.66	34.79	qfq	16,582,898	630,993,439	-1.80%
2024-01-19	38.61	38.78	38.04	38.35	35.43	qfq	13,583,396	521,150,768	-1.31%
2024-01-18	38.56	39.00	37.49	38.86	35.90	qfq	18,417,149	701,807,140	0.41%
2024-01-17	39.20	39.36	38.70	38.70	35.75	qfq	11,461,866	446,810,416	-1.53%
2024-01-16	38.62	39.38	38.42	39.30	36.31	qfq	12,601,978	491,921,067	1.18%
2024-01-15	38.66	39.33	38.57	38.84	35.88	qfq	8,734,045	340,792,082	-0.03%
2024-01-12	39.26	39.45	38.78	38.85	35.89	qfq	7,534,882	294,855,279	-1.52%
2024-01-11	39.04	39.70	38.82	39.45	36.45	qfq	10,691,435	421,604,318	1.05%
2024-01-10	38.77	39.51	38.55	39.04	36.07	qfq	11,209,869	438,497,331	0.21%
2024-01-09	38.35	39.05	38.00	38.96	35.99	qfq	15,883,764	615,900,620	1.72%
2024-01-08	38.35	38.65	37.96	38.30	35.38	qfq	13,738,721	525,393,820	0.16%
2024-01-05	38.16	38.74	37.95	38.24	35.33	qfq	14,937,160	573,661,212	-0.03%
2024-01-04	38.71	38.75	37.91	38.25	35.34	qfq	15,703,121	599,298,208	-1.39%
2024-01-03	39.20	39.20	38.09	38.79	35.84	qfq	19,950,044	769,877,469	-1.05%
2024-01-02	40.40	40.40	39.15	39.20	36.21	qfq	18,035,438	709,767,527	-2.97%
2023-12-29	39.99	40.45	39.80	40.40	37.32	qfq	12,090,216	485,304,937	1.05%
2023-12-28	39.15	40.34	38.82	39.98	36.93	qfq	13,255,355	527,570,370	2.41%
2023-12-27	39.37	39.45	38.67	39.04	36.07	qfq	8,830,829	343,819,684	-0.74%
2023-12-26	39.56	39.71	39.05	39.33	36.33	qfq	5,058,279	198,869,811	-0.88%
2023-12-25	39.69	39.89	39.37	39.68	36.66	qfq	6,053,415	239,869,566	0.03%
2023-12-22	39.95	40.22	39.44	39.67	36.65	qfq	8,430,276	335,729,310	-0.68%
2023-12-21	39.49	40.19	39.34	39.94	36.90	qfq	9,969,383	397,524,768	1.17%
2023-12-20	39.81	40.25	39.48	39.48	36.47	qfq	7,178,136	284,877,614	-0.83%
2023-12-19	40.28	40.36	39.51	39.81	36.78	qfq	8,647,528	343,587,588	-1.14%
2023-12-18	40.07	40.56	39.86	40.27	37.20	qfq	8,372,013	337,173,353	0.40%
2023-12-15	40.47	40.70	40.01	40.11	37.05	qfq	9,424,243	379,490,463	-0.32%
2023-12-14	40.75	40.94	40.18	40.24	37.18	qfq	6,608,545	267,687,274	-0.27%
2023-12-13	41.29	41.39	40.35	40.35	37.28	qfq	8,752,797	356,640,152	-2.61%
2023-12-12	41.50	41.94	41.26	41.43	38.27	qfq	9,727,975	403,874,133	-0.41%
2023-12-11	40.80	41.85	40.21	41.60	38.43	qfq	13,701,647	564,355,298	1.00%
2023-12-08	40.41	41.55	40.35	41.19	38.05	qfq	16,099,122	662,772,090	1.90%
2023-12-07	40.32	40.68	39.80	40.42	37.34	qfq	10,095,419	406,209,516	0.17%
2023-12-06	40.48	40.95	40.25	40.35	37.28	qfq	9,489,902	385,277,422	-0.32%
2023-12-05	41.43	41.58	40.43	40.48	37.40	qfq	11,366,111	465,735,874	-2.10%
2023-12-04	41.70	41.94	41.14	41.35	38.20	qfq	10,029,008	416,786,197	-0.79%
2023-12-01	42.18	42.18	41.17	41.68	38.51	qfq	15,498,226	644,636,600	-1.37%
2023-11-30	41.52	42.36	41.43	42.26	39.04	qfq	19,002,155	801,268,089	1.49%
2023-11-29	41.88	42.19	41.52	41.64	38.47	qfq	12,914,834	540,859,741	-0.38%
2023-11-28	40.83	41.86	40.56	41.80	38.62	qfq	16,203,397	671,396,857	2.33%
2023-11-27	41.07	41.08	40.57	40.85	37.74	qfq	11,495,352	468,050,322	-0.63%
2023-11-24	40.91	41.23	40.51	41.11	37.98	qfq	9,129,791	373,603,652	0.27%
2023-11-23	40.82	41.09	40.50	41.00	37.88	qfq	9,310,413	379,550,656	0.05%
2023-11-22	41.53	41.65	40.98	40.98	37.86	qfq	9,798,289	403,838,624	-1.84%
2023-11-21	41.69	42.20	41.41	41.75	38.57	qfq	16,029,762	671,586,432	0.63%
2023-11-20	41.01	41.75	40.71	41.49	38.33	qfq	17,369,199	718,295,853	1.32%
2023-11-17	40.82	41.15	40.61	40.95	37.83	qfq	10,833,440	442,463,246	-0.24%
2023-11-16	40.95	41.28	40.70	41.05	37.92	qfq	12,125,607	497,663,336	0.15%
2023-11-15	41.22	41.22	40.64	40.99	37.87	qfq	13,148,238	537,552,400	0.54%
2023-11-14	40.44	40.91	40.25	40.77	37.66	qfq	13,916,446	566,460,366	1.04%
2023-11-13	40.02	40.50	39.93	40.35	37.28	qfq	13,537,523	544,631,644	0.50%
2023-11-10	39.98	40.21	39.37	40.15	37.09	qfq	11,771,113	468,558,549	0.32%
2023-11-09	39.86	40.33	39.80	40.02	36.97	qfq	9,580,753	384,218,112	0.20%
2023-11-08	39.92	40.20	39.70	39.94	36.90	qfq	11,010,404	440,133,823	0.10%
2023-11-07	40.00	40.04	39.53	39.90	36.86	qfq	11,809,077	470,063,043	-0.57%
2023-11-06	39.21	40.14	39.14	40.13	37.07	qfq	22,116,649	880,061,740	2.84%
2023-11-03	38.36	39.10	38.35	39.02	36.05	qfq	19,045,441	739,511,703	1.54%
2023-11-02	39.20	39.28	38.02	38.43	35.50	qfq	25,168,142	969,351,464	-1.49%
2023-11-01	39.42	39.83	38.75	39.01	36.04	qfq	21,422,743	840,540,396	-0.74%
2023-10-31	41.25	41.29	39.03	39.30	36.31	qfq	34,665,503	1,375,496,595	-4.15%
2023-10-30	40.05	41.25	40.01	41.00	37.88	qfq	16,376,072	667,949,443	2.02%
2023-10-27	39.08	40.37	38.83	40.19	37.13	qfq	17,380,158	693,810,816	2.58%
2023-10-26	39.54	39.66	38.70	39.18	36.20	qfq	12,644,892	493,507,862	-0.81%
2023-10-25	39.81	40.05	39.30	39.50	36.49	qfq	12,047,156	477,785,936	0.66%
2023-10-24	39.21	39.40	38.66	39.24	36.25	qfq	14,805,188	578,490,007	0.31%
2023-10-23	38.70	39.52	38.46	39.12	36.14	qfq	14,620,122	571,312,377	0.88%
2023-10-20	39.00	39.01	38.50	38.78	35.83	qfq	11,215,627	434,348,449	-0.56%
2023-10-19	39.50	39.59	38.92	39.00	36.03	qfq	14,808,746	580,882,417	-2.01%
2023-10-18	40.63	40.63	39.70	39.80	36.77	qfq	12,568,249	502,716,780	-2.09%
2023-10-17	40.80	40.93	40.40	40.65	37.55	qfq	9,572,319	388,202,957	-0.37%
2023-10-16	41.40	41.53	40.65	40.80	37.69	qfq	11,571,150	475,217,155	-1.21%
2023-10-13	41.12	41.40	40.85	41.30	38.15	qfq	13,448,207	553,382,674	-0.22%
2023-10-12	41.41	41.55	41.08	41.39	38.24	qfq	12,733,867	526,313,031	1.17%
2023-10-11	41.25	41.29	40.83	40.91	37.79	qfq	10,408,430	427,048,747	0.27%
2023-10-10	41.28	41.44	40.76	40.80	37.69	qfq	11,715,243	480,724,011	-0.29%
2023-10-09	41.00	41.07	40.36	40.92	37.80	qfq	13,122,118	535,408,881	0.29%
2023-09-28	40.78	40.90	40.42	40.80	37.69	qfq	12,611,105	512,794,677	0.25%
2023-09-27	40.44	41.18	40.38	40.70	37.60	qfq	11,395,170	464,536,445	0.74%
2023-09-26	40.50	40.70	40.31	40.40	37.32	qfq	9,999,502	404,242,823	0.00%
2023-09-25	40.89	40.89	40.23	40.40	37.32	qfq	18,921,624	765,691,355	-1.61%
2023-09-22	40.16	41.10	40.10	41.06	37.93	qfq	24,676,216	1,003,504,147	2.27%
2023-09-21	40.82	40.83	40.09	40.15	37.09	qfq	18,883,648	762,473,290	-2.19%
2023-09-20	41.34	41.35	40.85	41.05	37.92	qfq	15,368,325	630,539,189	-0.99%
2023-09-19	42.06	42.07	41.26	41.46	38.30	qfq	16,062,069	665,997,529	-1.40%
2023-09-18	41.64	42.49	41.63	42.05	38.85	qfq	12,346,130	519,399,530	0.65%
2023-09-15	42.20	42.35	41.54	41.78	38.60	qfq	16,484,289	690,567,870	-0.71%
2023-09-14	42.50	42.67	41.85	42.08	38.87	qfq	15,730,553	661,916,563	-1.01%
2023-09-13	43.40	43.48	42.48	42.51	39.27	qfq	12,809,371	547,254,134	-1.64%
2023-09-12	43.37	43.63	43.05	43.22	39.93	qfq	10,235,847	442,960,660	-0.64%
2023-09-11	42.80	43.77	42.68	43.50	40.19	qfq	16,431,138	711,318,214	1.66%
2023-09-08	43.29	43.35	42.42	42.79	39.53	qfq	15,885,968	678,005,342	-1.31%
2023-09-07	44.33	44.35	43.31	43.36	40.06	qfq	14,182,463	619,387,193	-2.14%
2023-09-06	44.55	44.70	43.95	44.31	40.94	qfq	15,137,003	669,555,245	-1.09%
2023-09-05	44.66	45.20	44.48	44.80	41.39	qfq	15,176,302	679,961,427	-0.16%
2023-09-04	44.10	45.14	43.70	44.87	41.45	qfq	24,410,946	1,089,206,116	2.72%
2023-09-01	43.50	44.08	43.48	43.68	40.35	qfq	10,938,450	477,894,343	0.46%
2023-08-31	43.89	44.05	43.40	43.48	40.17	qfq	10,988,440	479,296,103	-0.84%
2023-08-30	44.80	44.88	43.80	43.85	40.51	qfq	15,617,437	689,549,275	-1.57%
2023-08-29	44.15	45.10	44.03	44.55	41.16	qfq	16,016,943	713,815,237	1.25%
2023-08-28	45.00	45.63	43.85	44.00	40.65	qfq	24,523,137	1,095,988,644	1.20%
2023-08-25	43.80	43.88	43.15	43.48	40.17	qfq	10,503,834	456,328,566	-1.11%
2023-08-24	44.02	44.38	43.65	43.97	40.62	qfq	8,650,160	380,385,414	-0.07%
2023-08-23	44.49	44.94	43.90	44.00	40.65	qfq	9,926,547	440,282,055	-0.68%
2023-08-22	44.97	45.09	43.76	44.30	40.93	qfq	16,920,023	748,905,262	-0.78%
2023-08-21	45.87	45.87	44.65	44.65	41.25	qfq	13,865,863	625,834,952	-3.08%
2023-08-18	46.42	46.66	45.85	46.07	42.56	qfq	8,114,910	373,940,246	-1.01%
2023-08-17	46.08	46.76	46.08	46.54	43.00	qfq	5,580,225	259,320,838	0.39%
2023-08-16	46.70	46.96	46.30	46.36	42.83	qfq	7,686,316	357,524,701	-1.28%
2023-08-15	47.07	47.23	46.41	46.96	43.38	qfq	8,578,308	400,816,347	-0.32%
2023-08-14	46.78	47.28	46.71	47.11	43.52	qfq	7,206,691	338,805,461	-1.15%
2023-08-11	48.76	48.88	47.65	47.66	44.03	qfq	10,517,312	504,150,662	-2.52%
2023-08-10	48.51	49.00	48.34	48.89	45.17	qfq	5,706,642	278,036,467	0.43%
2023-08-09	48.55	48.98	48.53	48.68	44.97	qfq	4,699,397	229,314,946	0.25%
2023-08-08	48.47	48.99	48.30	48.56	44.86	qfq	7,315,834	355,784,368	-0.35%
2023-08-07	49.12	49.23	48.41	48.73	45.02	qfq	8,391,952	408,896,901	-0.73%
2023-08-04	49.95	50.18	49.00	49.09	45.35	qfq	14,364,343	709,281,052	-0.67%
2023-08-03	49.00	49.60	48.20	49.42	45.66	qfq	17,027,564	832,927,355	1.42%
2023-08-02	49.54	49.65	48.42	48.73	45.02	qfq	16,407,127	800,878,594	-2.13%
2023-08-01	49.75	50.50	49.29	49.79	46.00	qfq	13,065,307	651,258,455	0.08%
2023-07-31	50.16	50.87	49.67	49.75	45.96	qfq	18,452,245	925,576,267	0.00%
2023-07-28	48.59	49.98	48.44	49.75	45.96	qfq	18,398,918	910,892,461	1.97%
2023-07-27	48.59	49.10	48.15	48.79	45.07	qfq	11,232,702	547,924,025	1.01%
2023-07-26	48.15	48.52	47.97	48.30	44.62	qfq	7,951,539	383,596,741	0.31%
2023-07-25	47.00	48.39	46.99	48.15	44.48	qfq	18,672,736	894,832,285	3.86%
2023-07-24	46.51	46.78	46.15	46.36	42.83	qfq	7,815,916	362,783,462	-0.98%
2023-07-21	47.20	47.60	46.63	46.82	43.25	qfq	10,333,048	485,440,133	-1.06%
2023-07-20	47.18	47.85	47.10	47.32	43.72	qfq	10,771,467	511,812,690	0.47%
2023-07-19	46.86	47.47	46.52	47.10	43.51	qfq	6,734,579	317,095,132	0.47%
2023-07-18	47.01	47.07	46.12	46.88	43.31	qfq	9,583,675	447,404,597	-0.28%