SECURITY DETAIL · RAW DATA

中航沈飞600760.SH

ASSECNYSTOCK

最近收盘价40.212026-07-17

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）20,306,023

成交额（元）820,502,747

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-19	2026-05-27	cash_dividend	0.265	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-02-03	2026-02-11	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-13	2025-05-21	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-10	2025-01-20	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-20	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	39.80	40.73	39.66	40.21	40.21	qfq	20,306,023	820,502,747	0.65%
2026-07-16	39.61	40.09	39.50	39.95	39.95	qfq	12,211,338	486,359,480	0.40%
2026-07-15	38.33	40.15	38.00	39.79	39.79	qfq	20,791,863	820,333,571	2.39%
2026-07-14	38.99	39.06	38.38	38.86	38.86	qfq	11,123,195	430,253,732	-0.66%
2026-07-13	40.20	40.20	38.91	39.12	39.12	qfq	17,450,990	685,086,635	-3.05%
2026-07-10	39.53	41.35	39.25	40.35	40.35	qfq	22,686,437	916,372,353	1.51%
2026-07-09	39.75	39.95	39.06	39.75	39.75	qfq	12,689,551	501,131,589	-0.15%
2026-07-08	40.39	40.39	39.81	39.81	39.81	qfq	8,866,177	354,765,574	-1.44%
2026-07-07	40.83	40.93	40.01	40.39	40.39	qfq	12,628,887	509,418,594	-1.08%
2026-07-06	41.63	41.89	40.81	40.83	40.83	qfq	14,152,799	582,440,680	-1.92%
2026-07-03	40.78	41.75	40.76	41.63	41.63	qfq	20,185,483	836,595,560	2.08%
2026-07-02	41.08	41.68	40.78	40.78	40.78	qfq	15,559,474	640,295,455	-1.21%
2026-07-01	41.00	41.89	40.60	41.28	41.28	qfq	17,566,704	723,663,265	0.44%
2026-06-30	39.92	41.36	39.92	41.10	41.10	qfq	19,532,799	793,689,556	2.65%
2026-06-29	40.40	40.85	39.35	40.04	40.04	qfq	15,474,591	619,525,622	-1.36%
2026-06-26	39.61	40.77	38.60	40.59	40.59	qfq	25,743,760	1,024,239,644	1.63%
2026-06-25	40.60	40.79	39.88	39.94	39.94	qfq	15,502,793	622,771,005	-1.67%
2026-06-24	40.90	41.10	40.52	40.62	40.62	qfq	12,284,005	499,952,143	-0.76%
2026-06-23	41.65	42.04	40.90	40.93	40.93	qfq	14,938,364	616,814,382	-2.08%
2026-06-22	40.88	41.82	40.58	41.80	41.80	qfq	17,712,373	728,810,444	1.28%
2026-06-18	41.91	42.28	41.10	41.27	41.27	qfq	15,347,268	637,957,563	-2.06%
2026-06-17	42.28	42.54	41.72	42.14	42.14	qfq	14,725,337	619,261,310	-0.80%
2026-06-16	43.18	43.53	42.44	42.48	42.48	qfq	17,199,670	738,605,044	-1.85%
2026-06-15	43.69	44.35	43.14	43.28	43.28	qfq	25,562,499	1,113,586,767	-2.98%
2026-06-12	41.96	45.00	41.96	44.61	44.61	qfq	47,764,317	2,110,641,028	7.18%
2026-06-11	40.77	41.99	40.54	41.62	41.62	qfq	18,387,480	760,429,121	1.39%
2026-06-10	40.99	41.97	40.79	41.05	41.05	qfq	12,057,977	496,796,975	-0.22%
2026-06-09	40.46	41.16	39.91	41.14	41.14	qfq	15,912,197	644,787,005	1.33%
2026-06-08	40.15	41.49	40.04	40.60	40.60	qfq	19,383,153	791,164,699	0.25%
2026-06-05	41.24	41.37	40.41	40.50	40.50	qfq	19,669,004	805,331,429	-1.82%
2026-06-04	42.20	42.25	41.08	41.25	41.25	qfq	19,385,926	802,110,985	-2.74%
2026-06-03	43.10	43.20	42.30	42.41	42.41	qfq	14,511,256	619,150,785	-1.99%
2026-06-02	43.53	44.00	43.10	43.27	43.27	qfq	13,223,393	574,494,102	-1.21%
2026-06-01	42.87	43.88	42.80	43.80	43.80	qfq	15,462,148	671,651,963	1.91%
2026-05-29	42.75	43.35	41.98	42.98	42.98	qfq	17,685,397	756,383,586	0.35%
2026-05-28	42.63	43.22	42.38	42.83	42.83	qfq	10,842,108	464,097,740	0.35%
2026-05-27	43.57	43.92	42.60	42.68	42.68	qfq	14,727,155	633,584,841	-2.20%
2026-05-26	44.00	44.28	43.25	43.64	43.38	qfq	17,710,180	772,169,272	-1.31%
2026-05-25	45.45	45.45	44.00	44.22	43.95	qfq	23,745,053	1,054,345,778	-2.68%
2026-05-22	45.99	46.26	45.27	45.44	45.16	qfq	16,076,209	732,743,991	-1.13%
2026-05-21	45.90	46.33	45.80	45.96	45.68	qfq	15,323,536	705,329,065	0.15%
2026-05-20	46.80	46.99	45.88	45.89	45.61	qfq	18,797,478	868,427,230	-2.57%
2026-05-19	46.83	47.12	46.51	47.10	46.81	qfq	10,973,174	513,558,658	1.01%
2026-05-18	47.30	47.63	46.41	46.63	46.35	qfq	16,721,149	785,069,354	-1.40%
2026-05-15	47.78	47.89	47.13	47.29	47.00	qfq	16,193,306	768,461,932	-1.27%
2026-05-14	49.10	49.10	47.80	47.90	47.61	qfq	21,465,047	1,033,909,346	-2.38%
2026-05-13	49.67	49.68	48.70	49.07	48.77	qfq	24,026,526	1,178,615,959	-1.68%
2026-05-12	49.38	50.97	48.28	49.91	49.61	qfq	42,243,806	2,095,169,985	1.09%
2026-05-11	50.45	50.45	49.20	49.37	49.07	qfq	30,974,093	1,535,424,209	-0.66%
2026-05-08	48.55	49.82	48.45	49.70	49.40	qfq	40,173,637	1,980,170,483	3.54%
2026-05-07	48.22	48.23	47.70	48.00	47.71	qfq	16,772,645	803,724,589	-0.46%
2026-05-06	47.89	48.53	47.89	48.22	47.93	qfq	22,678,799	1,093,272,788	2.66%
2026-04-30	47.10	47.47	46.80	46.97	46.68	qfq	16,232,750	764,148,824	-0.45%
2026-04-29	46.50	47.48	46.24	47.18	46.89	qfq	24,259,150	1,138,749,881	-1.81%
2026-04-28	48.23	48.55	47.81	48.05	47.76	qfq	13,624,316	656,480,645	-1.05%
2026-04-27	48.45	48.99	48.04	48.56	48.27	qfq	15,585,281	755,248,175	0.29%
2026-04-24	49.34	49.35	48.33	48.42	48.13	qfq	14,948,448	725,626,220	-1.84%
2026-04-23	49.85	50.20	48.91	49.33	49.03	qfq	22,199,544	1,099,808,230	-0.94%
2026-04-22	49.78	49.96	49.28	49.80	49.50	qfq	17,376,271	861,660,692	-0.30%
2026-04-21	50.70	50.95	49.88	49.95	49.65	qfq	17,692,401	887,199,102	-1.71%
2026-04-20	51.00	51.15	50.49	50.82	50.51	qfq	22,106,399	1,122,590,479	-0.22%
2026-04-17	50.51	51.40	50.21	50.93	50.62	qfq	20,292,476	1,030,301,305	0.85%
2026-04-16	50.66	50.94	50.10	50.50	50.19	qfq	16,125,163	812,685,588	-0.32%
2026-04-15	51.95	52.08	50.49	50.66	50.35	qfq	21,684,179	1,108,303,513	-1.42%
2026-04-14	51.05	51.47	50.91	51.39	51.08	qfq	26,314,736	1,346,380,955	-0.56%
2026-04-13	48.88	52.18	48.88	51.68	51.37	qfq	44,573,140	2,260,795,218	6.08%
2026-04-10	47.80	49.09	47.79	48.72	48.42	qfq	18,378,432	893,725,383	1.92%
2026-04-09	48.48	48.66	47.61	47.80	47.51	qfq	16,407,707	787,975,096	-2.41%
2026-04-08	48.14	49.10	48.03	48.98	48.68	qfq	15,819,804	770,129,492	2.73%
2026-04-07	48.40	48.45	47.43	47.68	47.39	qfq	9,279,222	442,798,883	-1.20%
2026-04-03	48.33	48.52	47.80	48.26	47.97	qfq	9,179,928	441,597,717	-0.08%
2026-04-02	49.02	49.18	47.86	48.30	48.01	qfq	13,235,936	641,258,222	-1.47%
2026-04-01	49.62	49.70	48.60	49.02	48.72	qfq	14,644,616	716,837,028	-0.16%
2026-03-31	48.75	50.44	48.75	49.10	48.80	qfq	27,735,443	1,378,978,730	2.04%
2026-03-30	47.63	48.50	47.32	48.12	47.83	qfq	10,187,572	489,502,534	0.63%
2026-03-27	47.00	48.06	46.89	47.82	47.53	qfq	8,931,376	425,822,484	0.13%
2026-03-26	48.89	48.89	47.50	47.76	47.47	qfq	13,301,719	638,684,584	-2.53%
2026-03-25	47.87	49.15	47.71	49.00	48.70	qfq	19,682,943	956,462,531	2.49%
2026-03-24	47.95	48.34	47.26	47.81	47.52	qfq	14,657,209	700,547,381	0.86%
2026-03-23	46.66	49.20	46.21	47.40	47.11	qfq	31,287,845	1,489,039,662	-0.38%
2026-03-20	49.40	49.69	47.42	47.58	47.29	qfq	27,270,878	1,316,163,413	-3.86%
2026-03-19	50.48	50.69	49.44	49.49	49.19	qfq	13,801,886	688,465,379	-2.71%
2026-03-18	50.50	50.89	49.80	50.87	50.56	qfq	15,843,814	798,341,549	0.73%
2026-03-17	51.02	51.21	50.32	50.50	50.19	qfq	14,972,119	760,162,720	-0.98%
2026-03-16	51.68	51.85	50.82	51.00	50.69	qfq	16,244,152	829,864,672	-1.28%
2026-03-13	52.77	52.96	51.40	51.66	51.35	qfq	21,728,454	1,132,058,067	-2.44%
2026-03-12	53.89	53.96	52.90	52.95	52.63	qfq	16,830,000	895,517,780	-1.71%
2026-03-11	54.39	54.45	53.79	53.87	53.54	qfq	16,096,169	867,637,182	-0.96%
2026-03-10	54.00	54.93	54.00	54.39	54.06	qfq	15,571,621	847,880,244	0.37%
2026-03-09	55.00	55.18	53.70	54.19	53.86	qfq	20,990,623	1,139,715,466	-2.47%
2026-03-06	55.64	56.38	55.09	55.56	55.22	qfq	17,833,248	993,809,183	-0.70%
2026-03-05	56.43	56.43	55.60	55.95	55.61	qfq	21,884,598	1,223,581,560	-1.62%
2026-03-04	55.09	57.33	54.63	56.87	56.52	qfq	30,938,650	1,734,466,159	2.03%
2026-03-03	57.85	57.85	55.60	55.74	55.40	qfq	35,820,019	2,011,928,885	-3.81%
2026-03-02	57.56	58.34	56.22	57.95	57.60	qfq	63,662,643	3,659,921,480	4.72%
2026-02-27	55.83	56.22	55.00	55.34	55.00	qfq	21,854,448	1,210,999,825	-0.88%
2026-02-26	56.20	56.38	55.51	55.83	55.49	qfq	15,904,195	889,272,388	-0.75%
2026-02-25	56.40	56.49	55.82	56.25	55.91	qfq	16,844,957	946,021,743	-0.05%
2026-02-24	55.93	56.65	55.37	56.28	55.94	qfq	20,476,719	1,150,363,708	1.11%
2026-02-13	54.90	56.08	54.67	55.66	55.32	qfq	25,057,143	1,393,846,136	1.46%
2026-02-12	54.81	54.98	54.30	54.86	54.53	qfq	16,158,665	883,016,455	0.07%
2026-02-11	55.78	55.80	54.76	54.82	54.49	qfq	17,864,399	982,725,725	-2.25%
2026-02-10	55.67	56.29	55.00	56.08	55.60	qfq	23,736,380	1,323,267,233	1.30%
2026-02-09	55.63	55.98	55.12	55.36	54.89	qfq	16,562,141	919,522,167	0.47%
2026-02-06	55.38	55.63	54.82	55.10	54.63	qfq	14,473,752	799,338,900	-1.24%
2026-02-05	55.21	56.25	54.87	55.79	55.31	qfq	19,558,438	1,087,161,535	0.52%
2026-02-04	54.39	55.86	54.20	55.50	55.03	qfq	21,787,193	1,202,737,854	1.78%
2026-02-03	53.99	54.61	53.87	54.53	54.06	qfq	17,496,011	950,301,254	1.36%
2026-02-02	54.80	55.31	53.51	53.80	53.34	qfq	25,165,030	1,361,845,013	-2.15%
2026-01-30	55.50	55.76	54.30	54.98	54.51	qfq	18,235,888	1,002,978,593	-0.99%
2026-01-29	55.98	56.23	55.17	55.53	55.06	qfq	21,022,239	1,168,847,262	-0.79%
2026-01-28	57.06	57.09	55.68	55.97	55.49	qfq	30,390,945	1,705,138,541	-1.70%
2026-01-27	56.91	57.80	56.36	56.94	56.45	qfq	26,038,348	1,486,339,710	0.04%
2026-01-26	59.60	59.77	56.92	56.92	56.43	qfq	43,156,119	2,494,416,912	-4.91%
2026-01-23	60.65	60.80	59.60	59.86	59.35	qfq	26,393,891	1,582,401,326	-1.59%
2026-01-22	59.55	61.59	59.50	60.83	60.31	qfq	28,469,176	1,729,830,101	1.94%
2026-01-21	60.03	61.12	59.60	59.67	59.16	qfq	24,049,362	1,445,675,618	-1.29%
2026-01-20	60.55	62.30	59.45	60.45	59.93	qfq	27,894,899	1,688,622,741	-1.23%
2026-01-19	58.60	62.55	58.10	61.20	60.68	qfq	48,541,711	2,945,661,863	3.85%
2026-01-16	60.00	60.94	58.75	58.93	58.43	qfq	37,829,151	2,244,636,575	-3.68%
2026-01-15	59.77	62.99	59.60	61.18	60.66	qfq	39,299,709	2,427,883,151	2.34%
2026-01-14	59.81	61.88	58.98	59.78	59.27	qfq	37,483,536	2,270,831,952	-0.37%
2026-01-13	62.20	62.21	59.70	60.00	59.49	qfq	47,091,734	2,839,695,236	-4.26%
2026-01-12	63.00	63.10	61.50	62.67	62.13	qfq	46,020,644	2,865,238,133	0.43%
2026-01-09	63.50	65.45	61.86	62.40	61.87	qfq	68,351,728	4,321,337,371	0.95%
2026-01-08	58.45	63.38	58.31	61.81	61.28	qfq	57,835,621	3,550,503,049	5.64%
2026-01-07	59.99	59.99	58.31	58.51	58.01	qfq	28,084,451	1,654,001,204	-2.65%
2026-01-06	58.10	61.04	57.50	60.10	59.59	qfq	42,935,087	2,533,030,010	3.12%
2026-01-05	57.04	58.50	56.92	58.28	57.78	qfq	40,209,229	2,328,451,402	3.79%
2025-12-31	56.21	57.48	55.97	56.15	55.67	qfq	17,004,069	959,698,661	-0.53%
2025-12-30	57.12	57.33	55.82	56.45	55.97	qfq	22,447,834	1,269,226,216	-1.17%
2025-12-29	57.04	57.80	56.06	57.12	56.63	qfq	24,073,530	1,369,224,816	0.87%
2025-12-26	57.48	57.48	56.00	56.63	56.15	qfq	23,125,882	1,312,276,685	-1.08%
2025-12-25	55.59	58.08	55.33	57.25	56.76	qfq	40,628,611	2,318,978,860	2.88%
2025-12-24	53.95	55.69	53.73	55.65	55.17	qfq	21,824,259	1,200,711,972	3.04%
2025-12-23	54.87	55.06	53.76	54.01	53.55	qfq	16,310,432	886,062,419	-1.55%
2025-12-22	55.55	55.63	54.80	54.86	54.39	qfq	14,913,307	820,819,028	-0.85%
2025-12-19	54.58	56.08	54.50	55.33	54.86	qfq	18,900,709	1,046,425,845	1.49%
2025-12-18	53.85	54.96	53.76	54.52	54.05	qfq	15,358,948	835,886,994	0.02%
2025-12-17	53.96	55.33	53.78	54.51	54.04	qfq	17,101,652	930,073,279	1.13%
2025-12-16	54.33	54.41	52.90	53.90	53.44	qfq	17,459,799	934,855,199	-0.79%
2025-12-15	53.21	54.53	53.21	54.33	53.87	qfq	30,491,030	1,648,350,112	1.31%
2025-12-12	54.41	54.60	53.19	53.63	53.17	qfq	37,473,931	2,014,622,747	-1.42%
2025-12-11	55.77	56.08	54.33	54.40	53.93	qfq	20,079,933	1,104,318,379	-2.54%
2025-12-10	55.56	55.96	55.03	55.82	55.34	qfq	15,406,869	852,889,158	0.40%
2025-12-09	56.72	56.85	55.41	55.60	55.12	qfq	18,936,169	1,059,763,871	-2.34%
2025-12-08	57.01	57.64	56.86	56.93	56.44	qfq	15,639,689	893,326,746	0.14%
2025-12-05	56.71	56.98	56.21	56.85	56.36	qfq	11,026,799	624,436,971	0.26%
2025-12-04	55.95	57.30	55.90	56.70	56.22	qfq	13,455,017	762,966,967	1.34%
2025-12-03	57.55	57.57	55.82	55.95	55.47	qfq	19,318,859	1,090,898,881	-2.83%
2025-12-02	58.10	58.34	57.57	57.58	57.09	qfq	11,728,311	678,488,064	-1.12%
2025-12-01	58.70	58.95	58.01	58.23	57.73	qfq	12,603,173	734,143,813	-0.82%
2025-11-28	58.53	58.90	58.17	58.71	58.21	qfq	10,702,224	626,404,937	0.31%
2025-11-27	58.04	59.35	58.03	58.53	58.03	qfq	14,982,903	876,586,640	0.22%
2025-11-26	59.80	59.80	58.27	58.40	57.90	qfq	23,682,723	1,387,467,023	-3.26%
2025-11-25	60.59	60.59	59.59	60.37	59.85	qfq	24,886,564	1,492,572,291	-1.36%
2025-11-24	58.22	61.38	58.18	61.20	60.68	qfq	32,989,892	1,986,334,315	5.70%
2025-11-21	58.02	59.20	57.40	57.90	57.40	qfq	18,606,557	1,084,855,020	-1.78%
2025-11-20	59.60	60.25	58.91	58.95	58.45	qfq	16,382,371	972,296,159	-2.47%
2025-11-19	59.02	61.29	58.88	60.44	59.92	qfq	25,785,036	1,560,556,889	1.79%
2025-11-18	60.30	60.40	57.98	59.38	58.87	qfq	24,888,460	1,470,724,353	-1.46%
2025-11-17	61.49	62.30	59.75	60.26	59.74	qfq	43,442,709	2,656,441,402	2.07%
2025-11-14	58.47	60.61	58.41	59.04	58.53	qfq	30,934,201	1,840,326,178	1.01%
2025-11-13	58.28	58.80	58.03	58.45	57.95	qfq	9,131,033	532,880,345	0.22%
2025-11-12	58.88	58.92	57.62	58.32	57.82	qfq	15,067,193	876,529,829	-1.04%
2025-11-11	59.70	60.06	58.88	58.93	58.43	qfq	12,850,337	762,335,484	-1.17%
2025-11-10	59.80	60.20	58.62	59.63	59.12	qfq	16,117,244	954,659,375	-0.32%
2025-11-07	60.41	60.52	59.65	59.82	59.31	qfq	15,161,989	907,906,890	-1.38%
2025-11-06	60.38	61.02	60.37	60.66	60.14	qfq	12,814,621	778,013,339	0.46%
2025-11-05	59.70	60.70	59.58	60.38	59.86	qfq	11,605,728	699,031,264	0.15%
2025-11-04	61.20	61.30	59.94	60.29	59.77	qfq	15,366,902	928,837,962	-1.82%
2025-11-03	61.08	61.70	60.60	61.41	60.88	qfq	15,974,672	977,378,575	0.54%
2025-10-31	62.62	62.97	61.08	61.08	60.56	qfq	22,119,000	1,367,643,125	-2.44%
2025-10-30	63.39	64.10	61.63	62.61	62.07	qfq	30,903,963	1,942,807,333	-2.37%
2025-10-29	64.85	64.85	63.80	64.13	63.58	qfq	22,539,863	1,445,653,977	-1.16%
2025-10-28	63.67	66.16	63.45	64.88	64.33	qfq	39,144,495	2,541,289,808	1.92%
2025-10-27	63.93	64.14	62.70	63.66	63.12	qfq	21,306,428	1,351,044,816	0.81%
2025-10-24	63.00	64.11	62.88	63.15	62.61	qfq	24,274,031	1,539,184,930	1.41%
2025-10-23	63.07	63.30	61.36	62.27	61.74	qfq	20,771,027	1,286,926,951	-1.32%
2025-10-22	64.23	64.23	62.88	63.10	62.56	qfq	16,872,132	1,066,737,447	-1.91%
2025-10-21	64.45	64.86	63.74	64.33	63.78	qfq	19,484,101	1,249,287,993	-0.28%
2025-10-20	65.20	65.75	63.90	64.51	63.96	qfq	21,030,581	1,362,723,573	-0.09%
2025-10-17	66.80	67.99	64.42	64.57	64.02	qfq	32,457,341	2,139,511,987	-3.83%
2025-10-16	67.88	69.30	66.99	67.14	66.57	qfq	36,928,184	2,520,049,463	0.84%
2025-10-15	67.72	67.74	65.60	66.58	66.01	qfq	32,203,029	2,136,193,981	-1.68%
2025-10-14	70.55	70.89	67.47	67.72	67.14	qfq	39,297,847	2,708,076,999	-4.28%
2025-10-13	69.04	72.26	69.00	70.75	70.14	qfq	35,232,573	2,486,115,307	-0.62%
2025-10-10	70.64	73.66	70.10	71.19	70.58	qfq	49,562,551	3,551,594,051	-0.03%
2025-10-09	71.00	71.79	68.00	71.21	70.60	qfq	61,482,060	4,307,808,190	-0.86%
2025-09-30	65.29	71.83	65.09	71.83	71.22	qfq	63,959,296	4,465,870,026	10.00%
2025-09-29	65.00	65.80	63.21	65.30	64.74	qfq	25,728,068	1,669,031,651	1.27%
2025-09-26	64.00	65.97	63.31	64.48	63.93	qfq	31,719,096	2,057,934,379	0.94%
2025-09-25	63.66	64.88	62.69	63.88	63.33	qfq	26,205,608	1,672,368,203	-0.41%
2025-09-24	63.15	65.50	62.32	64.14	63.59	qfq	25,940,853	1,659,134,492	0.63%
2025-09-23	64.70	65.08	62.19	63.74	63.19	qfq	28,917,197	1,829,557,076	0.00%
2025-09-22	62.10	63.95	62.02	63.74	63.19	qfq	38,832,790	2,451,426,879	2.07%
2025-09-19	59.60	63.08	59.60	62.45	61.92	qfq	56,957,520	3,547,301,420	6.48%
2025-09-18	58.47	59.77	58.01	58.65	58.15	qfq	26,211,386	1,545,925,559	0.26%
2025-09-17	57.90	58.57	57.53	58.50	58.00	qfq	14,913,569	866,243,195	1.05%
2025-09-16	58.30	58.39	57.03	57.89	57.39	qfq	15,496,586	893,516,590	-0.86%
2025-09-15	58.00	59.05	57.77	58.39	57.89	qfq	16,291,598	951,882,755	0.24%
2025-09-12	58.87	59.29	58.10	58.25	57.75	qfq	19,741,607	1,155,613,560	-1.00%
2025-09-11	57.25	58.86	56.82	58.84	58.34	qfq	27,898,445	1,619,171,135	2.80%
2025-09-10	55.75	58.18	55.70	57.24	56.75	qfq	31,693,304	1,823,985,629	2.82%
2025-09-09	54.63	56.90	54.36	55.67	55.19	qfq	35,648,033	1,994,602,216	1.98%
2025-09-08	54.60	54.86	53.88	54.59	54.12	qfq	24,479,787	1,333,545,262	-0.02%
2025-09-05	54.25	55.45	53.65	54.60	54.13	qfq	29,367,912	1,609,936,892	0.66%
2025-09-04	55.38	57.08	53.40	54.24	53.78	qfq	53,002,227	2,917,313,062	-4.98%
2025-09-03	63.57	63.88	56.66	57.08	56.59	qfq	66,713,233	3,947,949,074	-9.32%
2025-09-02	63.90	63.90	62.00	62.95	62.41	qfq	39,353,104	2,475,094,338	-2.25%
2025-09-01	63.47	66.27	61.23	64.40	63.85	qfq	62,803,248	3,991,228,066	1.47%
2025-08-29	61.93	63.49	61.44	63.47	62.93	qfq	49,030,466	3,063,402,588	2.16%
2025-08-28	61.46	62.30	59.62	62.13	61.60	qfq	42,596,939	2,581,831,310	0.91%
2025-08-27	62.51	63.20	61.48	61.57	61.04	qfq	38,250,885	2,377,648,106	-1.50%
2025-08-26	64.17	64.17	62.35	62.51	61.98	qfq	34,118,867	2,145,877,972	-2.62%
2025-08-25	62.84	64.88	62.84	64.19	63.64	qfq	65,784,810	4,203,453,730	2.64%
2025-08-22	60.88	62.88	59.90	62.54	62.01	qfq	52,595,299	3,227,249,200	2.73%
2025-08-21	60.12	61.47	59.50	60.88	60.36	qfq	39,365,931	2,394,118,515	1.23%
2025-08-20	59.62	60.82	59.10	60.14	59.63	qfq	38,169,431	2,295,977,600	0.91%
2025-08-19	60.17	60.17	59.11	59.60	59.09	qfq	37,867,102	2,252,574,168	-2.02%
2025-08-18	60.00	61.35	59.79	60.83	60.31	qfq	44,320,778	2,685,378,653	1.88%
2025-08-15	59.55	59.95	59.16	59.71	59.20	qfq	31,639,292	1,884,179,925	-0.23%
2025-08-14	59.55	60.70	58.72	59.85	59.34	qfq	39,395,140	2,351,449,074	-0.17%
2025-08-13	59.78	60.67	59.62	59.95	59.44	qfq	32,498,798	1,951,784,540	0.13%
2025-08-12	61.80	61.80	59.50	59.87	59.36	qfq	58,214,349	3,496,912,373	-3.47%
2025-08-11	62.68	62.79	61.67	62.02	61.49	qfq	36,223,342	2,244,732,133	-1.05%
2025-08-08	63.40	63.50	62.60	62.68	62.14	qfq	22,991,565	1,446,921,353	-1.45%
2025-08-07	64.06	64.08	63.01	63.60	63.06	qfq	32,985,112	2,088,120,088	-1.73%
2025-08-06	62.85	65.04	62.61	64.72	64.17	qfq	44,047,481	2,828,685,433	2.99%
2025-08-05	63.58	63.58	62.18	62.84	62.30	qfq	30,989,298	1,948,805,826	-0.85%
2025-08-04	61.99	63.57	61.99	63.38	62.84	qfq	27,614,727	1,743,993,683	1.90%
2025-08-01	64.72	64.72	62.20	62.20	61.67	qfq	35,772,691	2,250,667,939	-3.89%
2025-07-31	63.20	65.18	63.20	64.72	64.17	qfq	32,822,076	2,107,051,727	0.59%
2025-07-30	66.19	66.40	62.57	64.34	63.79	qfq	54,209,880	3,493,656,896	-2.72%
2025-07-29	63.90	66.18	63.44	66.14	65.57	qfq	51,983,639	3,385,487,446	3.38%
2025-07-28	63.30	65.15	63.02	63.98	63.43	qfq	41,879,126	2,686,439,109	1.07%
2025-07-25	64.00	64.40	63.00	63.30	62.76	qfq	25,492,804	1,617,553,238	-0.53%
2025-07-24	63.13	64.10	62.90	63.64	63.10	qfq	34,519,201	2,191,822,695	0.82%
2025-07-23	65.07	65.50	62.80	63.12	62.58	qfq	55,863,068	3,565,528,537	-3.94%
2025-07-22	65.00	67.88	64.81	65.71	65.15	qfq	46,941,425	3,120,820,272	1.11%
2025-07-21	64.45	66.23	64.45	64.99	64.43	qfq	48,326,966	3,156,563,080	-0.99%
2025-07-18	63.87	66.23	63.50	65.64	65.08	qfq	65,993,794	4,296,114,145	2.92%
2025-07-17	57.81	63.78	57.65	63.78	63.23	qfq	79,226,955	4,916,886,192	10.00%
2025-07-16	58.10	58.11	57.15	57.98	57.48	qfq	17,903,262	1,031,901,331	-0.26%
2025-07-15	57.51	58.18	57.15	58.13	57.63	qfq	20,626,131	1,190,478,726	0.73%
2025-07-14	58.32	58.80	57.67	57.71	57.22	qfq	20,925,601	1,217,309,223	-0.84%
2025-07-11	58.38	59.05	58.04	58.20	57.70	qfq	22,879,142	1,339,531,521	-0.34%
2025-07-10	58.84	58.98	57.70	58.40	57.90	qfq	28,538,324	1,664,585,841	-1.75%
2025-07-09	60.08	61.28	59.41	59.44	58.93	qfq	24,748,293	1,493,024,997	-0.90%
2025-07-08	59.68	60.17	58.55	59.98	59.47	qfq	24,269,155	1,439,640,483	-0.20%
2025-07-07	58.59	60.71	57.98	60.10	59.59	qfq	34,786,950	2,088,834,191	2.59%
2025-07-04	57.01	59.82	56.71	58.58	58.08	qfq	34,467,615	2,008,329,380	2.72%
2025-07-03	56.57	57.13	56.18	57.03	56.54	qfq	16,540,618	938,093,940	0.64%
2025-07-02	57.46	57.75	56.49	56.67	56.19	qfq	21,360,242	1,215,432,617	-2.19%
2025-07-01	58.64	58.64	56.94	57.94	57.44	qfq	32,551,566	1,870,649,431	-1.16%
2025-06-30	55.60	58.91	55.60	58.62	58.12	qfq	45,403,989	2,632,471,893	6.49%
2025-06-27	54.47	56.00	54.38	55.05	54.58	qfq	32,873,856	1,812,972,836	2.38%
2025-06-26	53.81	55.28	53.74	53.77	53.31	qfq	30,580,725	1,668,319,880	-0.02%
2025-06-25	52.94	54.45	52.92	53.78	53.32	qfq	33,321,402	1,796,101,727	1.66%
2025-06-24	52.00	54.00	51.84	52.90	52.45	qfq	32,588,728	1,725,479,761	-0.26%
2025-06-23	53.20	53.77	52.68	53.04	52.59	qfq	23,381,167	1,242,400,390	-0.06%
2025-06-20	53.40	53.80	52.77	53.07	52.62	qfq	23,194,995	1,231,889,352	-0.75%
2025-06-19	54.65	54.65	52.57	53.47	53.01	qfq	42,969,932	2,296,161,208	-3.27%
2025-06-18	55.50	56.87	54.71	55.28	54.81	qfq	39,624,635	2,208,206,670	-0.41%
2025-06-17	54.41	56.55	53.75	55.51	55.04	qfq	37,941,307	2,086,909,055	1.87%
2025-06-16	54.90	55.15	53.25	54.49	54.02	qfq	40,635,657	2,218,749,153	-0.75%
2025-06-13	54.43	55.35	53.18	54.90	54.43	qfq	63,193,057	3,441,901,957	3.04%
2025-06-12	53.00	54.45	52.96	53.28	52.82	qfq	27,530,730	1,478,178,039	-0.21%
2025-06-11	52.87	53.77	52.45	53.39	52.93	qfq	29,208,837	1,552,323,241	0.95%
2025-06-10	53.55	53.81	52.37	52.89	52.44	qfq	53,571,478	2,839,440,474	-3.22%
2025-06-09	53.00	55.00	52.57	54.65	54.18	qfq	91,453,619	4,987,457,349	9.30%
2025-06-06	50.50	51.50	49.97	50.00	49.57	qfq	32,708,820	1,653,218,009	0.81%
2025-06-05	49.38	49.93	48.70	49.60	49.18	qfq	20,233,541	1,001,597,319	0.49%
2025-06-04	49.40	49.43	48.80	49.36	48.94	qfq	16,951,029	833,449,271	-0.04%
2025-06-03	48.50	50.00	48.25	49.38	48.96	qfq	37,305,337	1,840,534,169	2.81%
2025-05-30	47.35	48.66	46.95	48.03	47.62	qfq	24,931,212	1,194,038,599	0.95%
2025-05-29	47.13	47.83	46.93	47.58	47.17	qfq	17,638,407	837,530,171	0.70%
2025-05-28	47.51	48.18	47.17	47.25	46.85	qfq	16,350,984	779,873,891	-0.84%
2025-05-27	48.03	48.59	47.11	47.65	47.24	qfq	20,808,222	991,882,176	-1.41%
2025-05-26	48.21	48.94	47.55	48.33	47.92	qfq	20,571,196	993,713,046	0.67%
2025-05-23	47.80	48.85	47.80	48.01	47.60	qfq	29,002,692	1,399,207,563	-0.25%
2025-05-22	48.00	49.86	47.74	48.13	47.72	qfq	46,383,303	2,263,195,435	0.29%
2025-05-21	47.16	48.29	46.89	47.99	47.58	qfq	28,741,202	1,373,217,920	0.65%
2025-05-20	47.29	48.20	46.40	47.68	47.01	qfq	30,336,725	1,427,007,673	-0.02%
2025-05-19	47.76	48.96	47.47	47.69	47.02	qfq	43,291,497	2,085,355,888	1.04%
2025-05-16	46.93	48.05	46.83	47.20	46.54	qfq	25,093,115	1,191,750,755	0.60%
2025-05-15	47.09	47.75	46.69	46.92	46.26	qfq	26,339,467	1,241,681,743	-0.97%
2025-05-14	47.82	48.19	46.89	47.38	46.72	qfq	35,860,578	1,704,567,638	-0.90%
2025-05-13	49.50	49.50	47.54	47.81	47.14	qfq	64,367,737	3,097,868,544	-4.51%
2025-05-12	46.58	50.70	46.25	50.07	49.37	qfq	104,666,427	5,166,128,311	8.42%
2025-05-09	48.49	48.50	46.03	46.18	45.54	qfq	56,390,643	2,632,971,635	-5.10%
2025-05-08	46.15	49.66	45.13	48.66	47.98	qfq	89,276,081	4,217,916,831	5.76%
2025-05-07	44.40	47.47	44.35	46.01	45.37	qfq	76,730,561	3,509,814,734	6.46%
2025-05-06	42.98	43.50	42.90	43.22	42.62	qfq	14,174,420	612,328,280	1.31%
2025-04-30	42.43	42.78	42.40	42.66	42.06	qfq	11,238,369	478,780,635	-0.02%
2025-04-29	41.50	43.00	41.28	42.67	42.07	qfq	19,163,564	808,395,893	0.45%
2025-04-28	42.80	42.83	42.40	42.48	41.89	qfq	7,661,516	326,144,594	-0.84%
2025-04-25	42.71	42.93	42.31	42.84	42.24	qfq	11,246,139	479,211,115	0.37%
2025-04-24	42.99	43.07	42.67	42.68	42.08	qfq	9,052,087	387,684,431	-0.86%
2025-04-23	43.88	43.97	43.01	43.05	42.45	qfq	17,745,269	767,773,267	-1.89%
2025-04-22	44.00	44.22	43.73	43.88	43.27	qfq	9,839,574	432,397,418	-0.72%
2025-04-21	43.83	44.40	43.74	44.20	43.58	qfq	11,798,504	521,493,418	0.36%
2025-04-18	43.93	44.18	43.31	44.04	43.43	qfq	13,780,443	603,302,984	-0.36%
2025-04-17	44.10	44.60	43.96	44.20	43.58	qfq	13,076,915	578,547,982	-0.63%
2025-04-16	44.70	44.75	43.58	44.48	43.86	qfq	14,328,640	630,985,349	1.09%
2025-04-15	44.50	44.51	43.80	44.00	43.39	qfq	13,951,247	613,929,316	-1.63%
2025-04-14	44.83	44.95	44.16	44.73	44.11	qfq	16,158,588	721,413,549	-0.22%
2025-04-11	44.60	44.83	44.03	44.83	44.20	qfq	21,108,868	938,324,451	0.52%
2025-04-10	44.26	45.10	43.57	44.60	43.98	qfq	34,515,181	1,534,035,330	0.75%
2025-04-09	41.91	44.81	41.66	44.27	43.65	qfq	45,773,946	2,008,231,188	5.40%
2025-04-08	41.22	42.00	41.13	42.00	41.41	qfq	22,087,158	917,403,460	1.84%
2025-04-07	41.68	42.63	39.06	41.24	40.66	qfq	34,652,243	1,428,184,421	-3.96%
2025-04-03	42.68	43.16	42.53	42.94	42.34	qfq	13,632,008	584,860,638	0.09%
2025-04-02	44.49	44.49	42.73	42.90	42.30	qfq	36,589,307	1,583,101,753	-3.57%
2025-04-01	43.68	45.13	43.68	44.49	43.87	qfq	49,641,059	2,209,199,629	5.23%
2025-03-31	42.91	43.13	42.26	42.28	41.69	qfq	16,952,151	720,770,975	-2.63%
2025-03-28	43.60	43.67	43.03	43.42	42.81	qfq	13,091,182	566,102,495	-0.41%
2025-03-27	43.93	43.99	43.34	43.60	42.99	qfq	10,034,970	437,746,892	-0.75%
2025-03-26	43.78	44.02	43.56	43.93	43.32	qfq	7,875,385	345,199,521	0.37%
2025-03-25	43.83	44.18	43.60	43.77	43.16	qfq	12,002,973	527,167,172	-0.18%
2025-03-24	44.03	44.25	43.35	43.85	43.24	qfq	12,628,327	551,829,491	-0.27%
2025-03-21	44.02	44.49	43.68	43.97	43.36	qfq	18,156,762	799,926,747	-1.08%
2025-03-20	44.10	45.10	44.08	44.45	43.83	qfq	16,642,223	741,883,608	0.59%
2025-03-19	44.76	44.79	44.08	44.19	43.57	qfq	15,827,545	700,834,595	-1.25%
2025-03-18	45.26	45.35	44.70	44.75	44.13	qfq	15,491,403	695,986,469	-1.08%
2025-03-17	45.17	46.07	44.97	45.24	44.61	qfq	17,892,994	813,849,315	0.15%
2025-03-14	45.08	45.44	44.59	45.17	44.54	qfq	19,096,772	859,327,488	0.20%
2025-03-13	45.48	45.66	44.77	45.08	44.45	qfq	16,705,327	752,483,066	-0.81%
2025-03-12	46.31	46.98	45.39	45.45	44.82	qfq	24,985,427	1,149,004,700	-1.86%
2025-03-11	44.88	46.61	44.69	46.31	45.66	qfq	30,779,174	1,412,052,528	2.52%
2025-03-10	45.59	46.29	45.01	45.17	44.54	qfq	19,718,154	898,730,755	-0.33%
2025-03-07	44.25	46.32	44.01	45.32	44.69	qfq	39,193,449	1,784,746,485	2.16%
2025-03-06	44.48	44.54	44.00	44.36	43.74	qfq	15,154,480	671,452,032	0.16%
2025-03-05	44.68	45.09	44.11	44.29	43.67	qfq	16,349,483	727,220,500	-1.31%
2025-03-04	43.80	45.10	43.60	44.88	44.25	qfq	28,732,210	1,279,603,798	2.98%
2025-03-03	43.58	44.07	43.33	43.58	42.97	qfq	11,846,629	517,261,775	0.09%
2025-02-28	44.05	44.36	43.49	43.54	42.93	qfq	18,125,788	794,987,628	-1.16%
2025-02-27	44.30	44.39	43.51	44.05	43.44	qfq	18,304,708	803,788,735	-0.45%
2025-02-26	44.44	44.67	43.93	44.25	43.63	qfq	20,839,559	920,350,707	-1.01%
2025-02-25	45.08	45.28	44.25	44.70	44.08	qfq	20,651,613	923,195,967	-1.46%
2025-02-24	45.86	45.98	45.13	45.36	44.73	qfq	12,740,147	579,689,586	-1.18%
2025-02-21	45.30	46.23	45.00	45.90	45.26	qfq	22,912,319	1,045,068,539	1.08%
2025-02-20	44.88	45.69	44.43	45.41	44.78	qfq	16,699,028	754,858,503	1.09%
2025-02-19	44.61	44.98	44.39	44.92	44.29	qfq	13,314,284	596,619,822	0.67%
2025-02-18	45.40	45.46	44.25	44.62	44.00	qfq	17,560,435	787,985,238	-1.72%
2025-02-17	46.32	46.50	45.10	45.40	44.77	qfq	25,254,383	1,151,435,875	-1.97%
2025-02-14	47.00	47.20	46.14	46.31	45.66	qfq	17,819,911	827,328,837	-1.93%
2025-02-13	47.22	48.02	47.06	47.22	46.56	qfq	16,942,033	806,201,214	0.00%
2025-02-12	47.03	47.27	46.57	47.22	46.56	qfq	12,093,323	567,407,346	0.04%
2025-02-11	48.01	48.01	47.11	47.20	46.54	qfq	11,556,823	549,179,485	-2.03%
2025-02-10	47.94	48.28	47.60	48.18	47.51	qfq	13,531,214	650,092,136	0.50%
2025-02-07	47.65	48.35	47.44	47.94	47.27	qfq	16,908,464	809,955,949	-0.02%
2025-02-06	46.55	48.48	46.12	47.95	47.28	qfq	18,798,598	889,470,935	2.92%
2025-02-05	46.80	46.97	45.80	46.59	45.94	qfq	11,620,808	537,903,806	0.06%
2025-01-27	47.20	47.20	46.35	46.56	45.91	qfq	6,883,382	322,146,036	-0.79%
2025-01-24	46.83	47.24	46.68	46.93	46.27	qfq	9,584,531	450,230,820	-0.51%
2025-01-23	47.26	47.45	46.80	47.17	46.51	qfq	12,868,080	605,716,609	0.58%
2025-01-22	46.90	47.00	45.59	46.90	46.25	qfq	16,636,677	767,328,403	-0.21%
2025-01-21	47.76	47.87	46.77	47.00	46.34	qfq	10,701,338	504,594,817	-1.49%
2025-01-20	48.00	48.09	47.40	47.71	47.04	qfq	10,490,723	500,466,166	-0.56%
2025-01-17	47.00	48.19	46.90	47.98	47.17	qfq	13,360,634	636,715,567	1.74%
2025-01-16	47.59	47.99	46.99	47.16	46.37	qfq	8,856,322	419,646,391	-0.72%
2025-01-15	48.29	48.43	47.50	47.50	46.70	qfq	10,112,235	482,996,451	-1.62%
2025-01-14	46.95	48.38	46.88	48.28	47.47	qfq	15,097,010	722,197,177	2.88%
2025-01-13	46.50	47.86	46.07	46.93	46.14	qfq	12,977,981	611,146,812	-0.47%
2025-01-10	46.85	48.48	46.85	47.15	46.36	qfq	17,470,858	831,044,615	-0.72%
2025-01-09	44.69	49.49	44.51	47.49	46.69	qfq	32,866,330	1,549,311,210	5.39%
2025-01-08	46.20	46.25	43.60	45.06	44.30	qfq	21,656,856	969,334,651	-2.89%
2025-01-07	45.64	46.50	45.51	46.40	45.62	qfq	9,748,994	449,765,361	1.42%
2025-01-06	46.34	46.67	44.91	45.75	44.98	qfq	13,791,976	631,683,496	-1.27%
2025-01-03	48.03	48.33	46.21	46.34	45.56	qfq	18,370,831	867,150,404	-4.10%
2025-01-02	50.17	50.17	47.88	48.32	47.51	qfq	23,290,844	1,135,047,342	-4.73%
2024-12-31	49.90	51.31	49.60	50.72	49.87	qfq	31,754,210	1,604,228,898	1.24%
2024-12-30	50.59	51.40	49.60	50.10	49.26	qfq	25,016,770	1,260,972,709	-0.71%
2024-12-27	52.01	52.50	50.22	50.46	49.61	qfq	43,181,731	2,209,956,764	1.73%
2024-12-26	49.00	50.67	49.00	49.60	48.76	qfq	32,902,281	1,644,262,736	2.97%
2024-12-25	48.56	48.99	47.78	48.17	47.36	qfq	12,078,807	583,466,715	-0.84%
2024-12-24	48.25	48.69	48.12	48.58	47.76	qfq	11,557,645	559,379,599	0.19%
2024-12-23	49.96	49.96	48.31	48.49	47.67	qfq	17,521,526	859,617,908	-3.19%
2024-12-20	49.48	50.28	49.33	50.09	49.25	qfq	15,829,845	791,536,189	0.91%
2024-12-19	49.50	49.85	48.85	49.64	48.80	qfq	16,891,765	831,910,741	-0.72%
2024-12-18	49.40	50.69	49.40	50.00	49.16	qfq	21,350,259	1,071,308,783	1.32%
2024-12-17	49.57	49.90	49.20	49.35	48.52	qfq	15,750,289	780,656,153	-0.18%
2024-12-16	48.60	49.75	48.35	49.44	48.61	qfq	21,105,133	1,039,766,294	1.75%
2024-12-13	49.98	50.05	48.51	48.59	47.77	qfq	26,161,536	1,287,884,607	-3.80%
2024-12-12	48.99	50.72	48.99	50.51	49.66	qfq	46,284,853	2,323,500,989	4.17%
2024-12-11	47.98	48.70	47.76	48.49	47.67	qfq	16,517,799	795,023,066	0.73%
2024-12-10	48.69	49.36	48.00	48.14	47.33	qfq	25,054,110	1,221,412,848	1.03%
2024-12-09	48.27	48.28	47.08	47.65	46.85	qfq	18,337,856	872,614,955	-1.69%
2024-12-06	48.20	48.67	47.50	48.47	47.65	qfq	19,510,816	939,329,613	0.69%
2024-12-05	47.72	48.48	47.48	48.14	47.33	qfq	15,314,789	734,688,144	0.90%
2024-12-04	48.79	48.79	47.60	47.71	46.91	qfq	15,734,805	756,332,717	-1.73%
2024-12-03	49.70	49.76	48.09	48.55	47.73	qfq	23,302,738	1,135,525,459	-2.51%
2024-12-02	49.40	50.10	49.21	49.80	48.96	qfq	22,761,806	1,130,734,002	0.63%
2024-11-29	48.48	49.97	47.95	49.49	48.66	qfq	24,026,509	1,180,066,138	1.43%
2024-11-28	49.49	50.15	48.72	48.79	47.97	qfq	22,850,602	1,128,786,924	-1.39%
2024-11-27	47.58	49.50	47.08	49.48	48.65	qfq	33,621,840	1,635,855,128	3.99%
2024-11-26	47.57	48.40	47.52	47.58	46.78	qfq	18,558,808	889,977,836	-0.50%
2024-11-25	48.51	48.93	46.98	47.82	47.01	qfq	35,441,620	1,693,143,877	-3.20%
2024-11-22	49.63	51.47	49.01	49.40	48.57	qfq	43,062,028	2,164,183,266	-1.26%
2024-11-21	50.42	50.48	49.72	50.03	49.19	qfq	26,573,823	1,330,035,492	-1.52%
2024-11-20	49.58	50.97	49.11	50.80	49.94	qfq	37,909,521	1,900,253,233	1.50%
2024-11-19	49.10	50.09	48.15	50.05	49.21	qfq	41,536,778	2,047,543,557	1.44%
2024-11-18	50.52	52.00	49.04	49.34	48.51	qfq	46,817,540	2,372,421,005	-2.20%
2024-11-15	51.86	52.69	50.45	50.45	49.60	qfq	44,147,696	2,277,620,330	-3.22%
2024-11-14	54.88	54.92	51.87	52.13	51.25	qfq	52,832,902	2,803,953,260	-4.92%
2024-11-13	54.15	55.11	53.08	54.83	53.91	qfq	58,884,609	3,182,292,783	-0.69%
2024-11-12	59.30	59.36	54.00	55.21	54.28	qfq	112,463,257	6,306,217,724	-7.80%
2024-11-11	60.96	61.85	57.88	59.88	58.87	qfq	122,845,829	7,330,051,429	-1.95%
2024-11-08	55.25	61.07	55.20	61.07	60.04	qfq	157,566,599	9,353,495,020	10.00%
2024-11-07	58.00	58.00	53.10	55.52	54.59	qfq	126,574,450	6,940,976,302	-5.90%
2024-11-06	59.00	59.00	58.48	59.00	58.01	qfq	55,527,600	3,276,016,100	9.99%
2024-11-05	52.88	53.64	52.88	53.64	52.74	qfq	25,709,099	1,377,754,802	10.01%
2024-11-04	46.30	49.59	46.30	48.76	47.94	qfq	37,379,542	1,798,930,647	6.63%
2024-11-01	46.00	46.68	45.69	45.73	44.96	qfq	15,158,676	697,396,423	-1.42%
2024-10-31	46.20	47.50	45.40	46.39	45.61	qfq	26,317,605	1,221,474,793	-1.63%
2024-10-30	47.43	48.09	47.02	47.16	46.37	qfq	15,465,714	734,003,352	-0.40%
2024-10-29	47.99	48.05	47.20	47.35	46.55	qfq	14,363,067	682,697,428	-1.33%
2024-10-28	47.38	48.57	47.29	47.99	47.18	qfq	17,816,375	853,681,311	1.76%
2024-10-25	47.53	47.79	46.80	47.16	46.37	qfq	20,607,825	971,073,353	-0.67%
2024-10-24	48.00	48.30	46.97	47.48	46.68	qfq	21,384,177	1,016,357,752	-2.53%
2024-10-23	48.25	50.83	47.88	48.71	47.89	qfq	33,968,520	1,675,385,866	0.95%
2024-10-22	49.16	49.20	47.87	48.25	47.44	qfq	22,012,055	1,065,364,907	-2.39%
2024-10-21	47.48	50.81	47.48	49.43	48.60	qfq	37,121,882	1,831,055,325	4.81%
2024-10-18	45.64	48.18	45.45	47.16	46.37	qfq	23,319,340	1,092,452,037	3.31%
2024-10-17	45.70	46.84	45.60	45.65	44.88	qfq	14,173,486	654,218,363	0.13%
2024-10-16	45.58	46.57	45.18	45.59	44.82	qfq	15,861,953	726,754,682	-1.85%
2024-10-15	46.94	47.88	45.97	46.45	45.67	qfq	24,117,195	1,127,321,080	-2.42%
2024-10-14	46.00	47.99	45.77	47.60	46.80	qfq	36,225,012	1,713,267,228	4.96%
2024-10-11	47.11	47.11	44.98	45.35	44.59	qfq	26,882,958	1,230,509,053	-5.74%
2024-10-10	47.49	50.29	46.17	48.11	47.30	qfq	36,579,326	1,766,035,730	1.20%
2024-10-09	50.89	50.89	47.38	47.54	46.74	qfq	30,362,697	1,489,670,125	-7.47%
2024-10-08	51.38	51.38	48.06	51.38	50.51	qfq	40,753,819	2,066,478,642	10.00%
2024-09-30	43.70	46.71	43.70	46.71	45.92	qfq	34,411,971	1,572,645,427	10.01%
2024-09-27	40.92	42.55	40.92	42.46	41.75	qfq	12,627,049	530,989,144	3.97%
2024-09-26	39.85	41.01	39.45	40.84	40.15	qfq	13,287,590	533,192,041	2.13%
2024-09-25	39.50	40.62	39.41	39.99	39.32	qfq	13,209,633	529,457,602	1.65%
2024-09-24	38.53	39.58	37.81	39.34	38.68	qfq	12,286,356	476,443,910	2.13%
2024-09-23	38.50	39.20	38.40	38.52	37.87	qfq	6,759,045	261,820,727	-0.21%
2024-09-20	39.00	39.14	37.88	38.60	37.95	qfq	13,562,683	518,608,304	-1.56%
2024-09-19	40.19	40.23	38.81	39.21	38.55	qfq	10,795,526	423,187,558	-2.34%
2024-09-18	40.50	40.69	39.67	40.15	39.47	qfq	5,844,552	234,451,436	-0.82%
2024-09-13	40.46	40.71	40.38	40.48	39.80	qfq	3,408,397	138,159,720	0.02%
2024-09-12	40.60	40.98	40.31	40.47	39.79	qfq	3,639,960	147,648,816	-0.07%
2024-09-11	40.40	40.63	40.29	40.50	39.82	qfq	3,142,996	127,301,885	0.22%
2024-09-10	40.30	40.76	39.88	40.41	39.73	qfq	4,879,118	196,502,559	0.22%
2024-09-09	40.78	41.09	40.03	40.32	39.64	qfq	5,121,320	207,440,811	-1.18%
2024-09-06	41.15	41.36	40.66	40.80	40.11	qfq	4,066,575	166,489,155	-0.75%
2024-09-05	41.01	41.20	40.85	41.11	40.42	qfq	3,663,029	150,468,674	0.17%
2024-09-04	41.05	41.35	40.86	41.04	40.35	qfq	3,827,270	157,367,828	-0.61%
2024-09-03	40.61	41.50	40.61	41.29	40.59	qfq	6,796,975	280,236,403	1.62%
2024-09-02	41.10	41.30	40.61	40.63	39.95	qfq	6,878,652	281,114,567	-1.43%
2024-08-30	40.90	41.50	40.75	41.22	40.53	qfq	7,310,837	300,740,592	0.37%
2024-08-29	40.35	41.47	40.07	41.07	40.38	qfq	9,836,443	404,771,615	1.26%
2024-08-28	39.35	40.80	39.33	40.56	39.88	qfq	9,611,969	388,775,469	2.76%
2024-08-27	39.06	39.56	38.88	39.47	38.81	qfq	6,612,452	260,045,950	0.74%
2024-08-26	39.80	40.26	38.42	39.18	38.52	qfq	10,466,112	408,928,404	-1.58%
2024-08-23	39.50	39.89	39.41	39.81	39.14	qfq	6,492,798	257,503,083	0.56%
2024-08-22	38.94	39.90	38.80	39.59	38.92	qfq	7,352,385	290,596,292	1.75%
2024-08-21	39.02	39.54	38.90	38.91	38.25	qfq	6,273,669	245,362,291	-1.07%
2024-08-20	39.74	40.00	38.65	39.33	38.67	qfq	9,849,650	384,941,829	-1.08%
2024-08-19	39.81	40.26	39.68	39.76	39.09	qfq	7,387,914	295,006,776	-0.60%
2024-08-16	41.25	41.25	39.87	40.00	39.33	qfq	9,486,722	381,671,161	-2.49%
2024-08-15	40.81	41.30	40.50	41.02	40.33	qfq	5,097,407	208,826,560	0.34%
2024-08-14	41.19	41.49	40.88	40.88	40.19	qfq	4,795,296	197,625,694	-0.90%
2024-08-13	40.43	41.30	40.43	41.25	40.56	qfq	7,011,045	287,016,070	2.03%
2024-08-12	40.50	40.85	39.95	40.43	39.75	qfq	5,054,448	204,658,878	-0.44%
2024-08-09	40.66	41.07	40.34	40.61	39.93	qfq	10,629,800	431,717,568	-0.20%
2024-08-08	42.70	42.80	40.61	40.69	40.00	qfq	19,598,380	806,916,611	-5.20%
2024-08-07	42.51	43.30	42.21	42.92	42.20	qfq	10,749,026	462,167,577	0.54%
2024-08-06	42.15	42.95	41.92	42.69	41.97	qfq	14,268,587	605,937,066	1.55%
2024-08-05	42.40	43.16	41.73	42.04	41.33	qfq	9,016,863	382,478,991	-1.57%
2024-08-02	42.57	43.94	42.46	42.71	41.99	qfq	10,090,438	434,129,530	-0.51%
2024-08-01	43.01	43.98	42.85	42.93	42.21	qfq	11,731,500	509,065,942	-0.83%
2024-07-31	43.36	43.48	42.30	43.29	42.56	qfq	13,779,892	591,799,102	0.09%
2024-07-30	43.20	43.43	42.40	43.25	42.52	qfq	10,110,728	434,473,199	-0.14%
2024-07-29	43.70	43.96	43.30	43.31	42.58	qfq	11,338,716	493,787,951	-0.92%
2024-07-26	41.56	43.88	41.51	43.71	42.97	qfq	19,189,122	828,554,735	4.92%
2024-07-25	41.79	41.93	40.94	41.66	40.96	qfq	7,805,981	323,198,765	-0.69%
2024-07-24	41.50	42.70	41.48	41.95	41.24	qfq	11,249,847	474,237,768	0.19%
2024-07-23	42.72	42.72	41.61	41.87	41.17	qfq	13,772,149	579,101,396	-1.87%
2024-07-22	42.95	43.90	42.50	42.67	41.95	qfq	17,241,822	742,550,490	-0.42%
2024-07-19	41.80	43.06	41.52	42.85	42.13	qfq	16,952,100	719,664,722	2.02%
2024-07-18	40.61	42.12	40.49	42.00	41.29	qfq	18,435,792	765,969,843	3.07%
2024-07-17	40.51	41.36	40.35	40.75	40.06	qfq	9,660,890	394,804,473	0.54%
2024-07-16	40.00	40.79	39.79	40.53	39.85	qfq	6,922,516	279,586,213	0.80%
2024-07-15	40.28	40.52	39.76	40.21	39.53	qfq	5,867,327	235,385,483	-0.45%
2024-07-12	40.68	40.72	40.07	40.39	39.71	qfq	6,273,915	253,646,899	-0.30%
2024-07-11	40.39	40.75	39.72	40.51	39.83	qfq	8,653,183	349,213,729	0.92%
2024-07-10	39.49	40.20	39.25	40.14	39.46	qfq	10,115,907	402,692,484	1.41%
2024-07-09	39.74	39.93	39.28	39.58	38.91	qfq	10,692,093	423,055,373	-0.40%
2024-07-08	39.89	40.27	39.67	39.74	39.07	qfq	7,857,320	313,887,948	-1.02%
2024-07-05	39.89	40.18	39.22	40.15	39.47	qfq	7,425,778	295,183,472	0.17%
2024-07-04	39.51	40.35	39.51	40.08	39.41	qfq	11,627,608	465,404,838	0.93%
2024-07-03	40.00	40.20	39.40	39.71	39.04	qfq	7,770,366	307,867,814	-1.00%
2024-07-02	40.10	40.67	39.45	40.11	39.43	qfq	10,149,743	406,007,080	0.02%
2024-07-01	39.95	40.16	39.40	40.10	39.42	qfq	10,854,288	431,897,627	0.00%
2024-06-28	38.25	40.15	38.23	40.10	39.42	qfq	16,983,147	671,528,015	4.21%
2024-06-27	38.99	39.05	37.90	38.48	37.83	qfq	10,234,745	392,646,545	-1.61%
2024-06-26	38.80	39.29	38.51	39.11	38.45	qfq	7,723,540	300,822,533	0.67%
2024-06-25	39.60	39.80	38.39	38.85	38.20	qfq	10,771,090	419,235,620	-1.89%
2024-06-24	40.01	40.33	39.60	39.60	38.93	qfq	7,143,270	285,503,940	-1.76%
2024-06-21	40.26	40.65	39.88	40.31	39.63	qfq	5,581,211	224,419,906	0.22%
2024-06-20	40.51	40.82	40.21	40.22	39.54	qfq	5,366,080	217,360,693	-1.81%
2024-06-19	41.21	41.29	40.44	40.96	39.88	qfq	8,314,401	339,945,040	-0.61%
2024-06-18	41.60	41.88	41.04	41.21	40.12	qfq	8,459,384	350,109,677	-1.36%
2024-06-17	41.23	42.19	41.13	41.78	40.68	qfq	12,884,328	538,427,249	1.58%
2024-06-14	41.73	41.94	40.72	41.13	40.04	qfq	11,695,646	480,793,366	-1.84%
2024-06-13	41.68	42.43	41.10	41.90	40.79	qfq	9,827,943	412,332,681	0.17%
2024-06-12	42.19	42.68	41.67	41.83	40.72	qfq	9,931,072	417,706,584	-1.53%
2024-06-11	41.09	42.74	40.71	42.48	41.36	qfq	16,896,863	708,248,489	3.13%
2024-06-07	41.25	41.91	40.69	41.19	40.10	qfq	10,862,730	449,555,176	-0.22%
2024-06-06	41.70	41.92	41.13	41.28	40.19	qfq	11,031,544	456,759,579	-1.36%
2024-06-05	40.65	42.35	40.65	41.85	40.74	qfq	24,156,329	1,011,458,366	2.45%
2024-06-04	39.83	41.34	39.66	40.85	39.77	qfq	16,475,612	670,395,621	2.69%
2024-06-03	39.50	40.12	39.46	39.78	38.73	qfq	6,542,572	260,724,521	0.45%
2024-05-31	39.79	40.20	39.51	39.60	38.55	qfq	6,719,739	266,932,310	-0.50%
2024-05-30	38.80	40.20	38.70	39.80	38.75	qfq	11,198,672	444,215,330	1.92%
2024-05-29	38.88	39.26	38.85	39.05	38.02	qfq	3,665,931	143,088,403	-0.10%
2024-05-28	38.70	39.50	38.52	39.09	38.06	qfq	7,598,002	297,423,751	0.80%
2024-05-27	38.45	38.91	38.28	38.78	37.75	qfq	7,122,846	274,927,452	0.70%
2024-05-24	39.46	39.49	38.50	38.51	37.49	qfq	8,839,589	343,430,159	-2.38%
2024-05-23	40.10	40.30	39.40	39.45	38.41	qfq	7,897,987	314,573,073	-1.65%
2024-05-22	40.16	40.21	39.81	40.11	39.05	qfq	6,190,716	247,516,669	0.05%
2024-05-21	40.05	40.51	39.83	40.09	39.03	qfq	9,879,743	397,352,815	-0.20%
2024-05-20	40.16	40.62	39.71	40.17	39.11	qfq	11,198,696	449,384,522	0.05%
2024-05-17	39.43	40.25	39.26	40.15	39.09	qfq	9,734,320	388,184,880	1.85%
2024-05-16	39.57	39.69	39.11	39.42	38.38	qfq	8,543,021	336,589,962	-0.33%
2024-05-15	39.75	40.20	39.50	39.55	38.50	qfq	6,893,324	274,211,123	-1.05%
2024-05-14	40.19	40.50	39.51	39.97	38.91	qfq	9,475,615	378,593,495	-0.94%
2024-05-13	39.72	40.75	39.26	40.35	39.28	qfq	12,785,187	513,761,333	0.72%
2024-05-10	40.58	40.89	39.70	40.06	39.00	qfq	15,678,277	630,254,092	-1.86%
2024-05-09	39.61	40.92	39.30	40.82	39.74	qfq	20,939,679	846,142,904	2.67%
2024-05-08	39.67	40.25	39.26	39.76	38.71	qfq	15,150,605	602,197,997	-0.08%
2024-05-07	38.51	39.99	38.42	39.79	38.74	qfq	22,703,886	898,335,188	3.00%
2024-05-06	38.96	39.00	38.21	38.63	37.61	qfq	13,854,891	534,355,861	-0.18%
2024-04-30	38.35	39.32	38.35	38.70	37.68	qfq	16,374,443	636,710,952	0.91%
2024-04-29	37.95	38.50	37.50	38.35	37.34	qfq	16,910,656	644,330,238	1.03%
2024-04-26	38.16	38.57	37.86	37.96	36.96	qfq	16,213,468	617,705,340	-0.65%
2024-04-25	38.13	38.75	37.83	38.21	37.20	qfq	13,581,621	519,910,766	-0.05%
2024-04-24	37.96	38.28	37.70	38.23	37.22	qfq	12,717,692	483,952,899	0.55%
2024-04-23	37.92	38.51	37.62	38.02	37.01	qfq	15,706,858	597,001,114	-0.65%
2024-04-22	36.48	38.85	36.41	38.27	37.26	qfq	38,364,280	1,462,003,919	4.65%
2024-04-19	35.71	36.96	35.65	36.57	35.60	qfq	18,915,887	689,179,878	1.64%
2024-04-18	36.24	36.24	35.82	35.98	35.03	qfq	11,739,265	422,811,672	-0.99%
2024-04-17	36.05	36.43	35.42	36.34	35.38	qfq	16,039,866	578,445,273	0.83%
2024-04-16	35.79	36.53	35.50	36.04	35.09	qfq	25,886,339	936,400,290	1.07%
2024-04-15	34.54	35.74	34.53	35.66	34.72	qfq	19,616,829	693,280,250	3.51%
2024-04-12	34.30	34.69	34.28	34.45	33.54	qfq	8,033,716	277,000,990	0.26%
2024-04-11	34.30	34.70	34.27	34.36	33.45	qfq	8,395,951	289,156,062	-0.43%
2024-04-10	35.01	35.05	34.28	34.51	33.60	qfq	10,639,651	367,632,972	-1.76%
2024-04-09	34.84	35.25	34.67	35.13	34.20	qfq	7,408,432	259,538,097	0.75%
2024-04-08	35.60	35.98	34.87	34.87	33.95	qfq	12,945,427	456,545,525	-2.38%
2024-04-03	35.58	35.98	35.24	35.72	34.78	qfq	12,847,031	457,831,438	0.06%
2024-04-02	36.26	36.26	35.55	35.70	34.76	qfq	14,566,752	521,591,884	-1.79%
2024-04-01	36.60	36.75	35.88	36.35	35.39	qfq	16,618,312	603,247,797	-0.11%
2024-03-29	36.25	36.47	35.89	36.39	35.43	qfq	8,260,284	299,152,014	-0.27%
2024-03-28	36.11	36.78	36.05	36.49	35.53	qfq	9,306,564	339,675,395	0.88%
2024-03-27	36.80	36.80	36.10	36.17	35.21	qfq	6,179,547	224,944,259	-1.63%
2024-03-26	36.80	36.96	36.16	36.77	35.80	qfq	8,108,379	296,875,622	-0.24%
2024-03-25	37.30	37.43	36.86	36.86	35.89	qfq	8,077,329	300,332,002	-1.52%
2024-03-22	37.90	37.90	37.18	37.43	36.44	qfq	9,354,008	350,261,054	-1.45%
2024-03-21	38.23	38.37	37.85	37.98	36.98	qfq	8,267,794	314,619,144	-0.60%
2024-03-20	37.84	38.58	37.81	38.21	37.20	qfq	9,614,013	367,574,094	0.66%
2024-03-19	38.05	38.44	37.77	37.96	36.96	qfq	10,662,427	406,431,415	-0.42%
2024-03-18	37.87	38.15	37.80	38.12	37.11	qfq	10,721,616	407,199,530	0.69%
2024-03-15	37.63	38.24	37.47	37.86	36.86	qfq	9,266,960	349,658,058	0.61%
2024-03-14	38.72	38.73	37.54	37.63	36.64	qfq	13,907,134	528,953,418	-2.97%
2024-03-13	38.66	39.39	38.39	38.78	37.75	qfq	10,431,112	405,473,979	-0.18%
2024-03-12	38.66	39.20	38.66	38.85	37.82	qfq	12,063,167	470,051,142	0.62%
2024-03-11	37.80	38.68	37.71	38.61	37.59	qfq	12,541,709	480,698,885	1.93%
2024-03-08	38.12	38.38	37.50	37.88	36.88	qfq	9,684,847	365,951,089	-0.32%
2024-03-07	38.68	39.07	37.86	38.00	37.00	qfq	9,415,515	361,224,142	-2.14%
2024-03-06	38.89	38.99	38.29	38.83	37.80	qfq	9,082,249	350,902,670	-0.51%
2024-03-05	38.38	39.48	38.18	39.03	38.00	qfq	16,374,097	639,623,425	1.61%
2024-03-04	38.50	38.68	37.90	38.41	37.39	qfq	11,167,441	427,289,876	-0.88%
2024-03-01	38.44	38.87	38.10	38.75	37.73	qfq	11,996,596	462,862,580	1.25%
2024-02-29	37.44	38.27	37.37	38.27	37.26	qfq	11,028,444	418,756,088	1.51%
2024-02-28	38.30	38.76	37.70	37.70	36.70	qfq	14,676,854	562,612,320	-1.41%
2024-02-27	38.01	38.24	37.54	38.24	37.23	qfq	13,802,622	523,673,403	0.42%
2024-02-26	38.39	38.57	38.01	38.08	37.07	qfq	10,304,691	393,816,245	-0.81%
2024-02-23	37.60	38.77	37.43	38.39	37.38	qfq	13,306,488	507,325,115	1.75%
2024-02-22	37.00	37.73	37.00	37.73	36.73	qfq	8,683,474	326,072,800	0.51%
2024-02-21	37.01	37.86	36.85	37.54	36.55	qfq	10,703,373	401,512,901	0.78%
2024-02-20	37.33	37.41	36.71	37.25	36.27	qfq	8,450,876	313,269,475	-0.19%
2024-02-19	37.80	37.94	37.06	37.32	36.33	qfq	10,500,316	392,775,845	-0.29%
2024-02-08	37.17	37.59	36.78	37.43	36.44	qfq	13,114,260	489,148,237	1.19%
2024-02-07	36.36	37.18	35.96	36.99	36.01	qfq	14,297,226	526,561,548	1.99%
2024-02-06	34.55	36.48	34.30	36.27	35.31	qfq	12,243,556	437,180,637	4.77%
2024-02-05	34.28	35.07	33.39	34.62	33.70	qfq	13,497,879	462,883,795	0.84%
2024-02-02	35.71	36.05	33.58	34.33	33.42	qfq	12,285,179	427,058,137	-3.86%
2024-02-01	35.17	36.36	34.91	35.71	34.77	qfq	10,176,554	363,668,840	0.76%
2024-01-31	36.28	36.41	35.42	35.44	34.50	qfq	11,079,631	395,937,127	-3.06%
2024-01-30	36.20	37.30	36.11	36.56	35.59	qfq	11,606,975	427,895,595	0.30%
2024-01-29	37.11	37.22	36.40	36.45	35.49	qfq	8,501,292	313,098,664	-1.88%
2024-01-26	37.29	37.42	36.85	37.15	36.17	qfq	8,779,203	325,538,513	-0.75%
2024-01-25	36.22	37.53	36.03	37.43	36.44	qfq	14,804,930	549,255,273	3.14%
2024-01-24	36.19	36.38	35.16	36.29	35.33	qfq	11,429,505	407,981,534	0.53%
2024-01-23	35.95	36.75	35.72	36.10	35.15	qfq	8,576,797	311,049,045	-0.41%
2024-01-22	36.56	37.26	35.86	36.25	35.29	qfq	13,721,995	504,069,089	-1.17%
2024-01-19	36.75	37.19	36.51	36.68	35.71	qfq	9,063,020	333,678,449	-1.48%
2024-01-18	35.50	37.35	35.16	37.23	36.25	qfq	14,761,719	530,744,464	3.62%
2024-01-17	37.03	37.03	35.90	35.93	34.98	qfq	10,833,538	393,022,120	-3.13%
2024-01-16	36.97	37.13	36.25	37.09	36.11	qfq	13,596,690	499,503,207	-0.08%
2024-01-15	38.89	38.89	36.30	37.12	36.14	qfq	20,655,519	773,062,216	-4.72%
2024-01-12	38.99	39.25	38.68	38.96	37.93	qfq	7,459,652	290,678,544	-0.15%
2024-01-11	38.28	39.02	38.13	39.02	37.99	qfq	9,800,058	378,773,745	1.93%
2024-01-10	38.55	38.88	37.93	38.28	37.27	qfq	8,043,705	308,270,698	-0.91%
2024-01-09	38.58	38.87	38.13	38.63	37.61	qfq	8,743,476	336,544,358	0.13%
2024-01-08	39.85	39.85	38.30	38.58	37.56	qfq	13,614,263	528,932,933	-3.55%
2024-01-05	41.07	41.16	39.55	40.00	38.94	qfq	17,061,943	683,407,254	-3.10%
2024-01-04	42.01	42.20	40.76	41.28	40.19	qfq	9,616,984	396,918,366	-1.71%
2024-01-03	42.21	42.48	41.58	42.00	40.89	qfq	7,168,878	300,754,591	-0.80%
2024-01-02	42.19	43.03	41.96	42.34	41.22	qfq	12,677,063	539,840,647	0.38%
2023-12-29	42.00	42.48	41.88	42.18	41.06	qfq	9,019,642	379,983,149	0.17%
2023-12-28	42.06	42.35	41.60	42.11	41.00	qfq	11,784,590	494,390,236	-0.09%
2023-12-27	41.98	42.28	41.20	42.15	41.04	qfq	11,093,500	465,289,739	-2.11%
2023-12-26	43.35	43.95	42.45	43.06	41.92	qfq	13,523,954	581,806,083	-0.83%
2023-12-25	41.79	44.24	41.66	43.42	42.27	qfq	21,021,851	910,984,504	4.12%
2023-12-22	39.75	41.97	39.75	41.70	40.60	qfq	20,391,586	840,445,407	5.09%
2023-12-21	39.70	40.01	39.27	39.68	38.63	qfq	7,205,306	285,011,451	-0.33%
2023-12-20	40.61	40.84	39.78	39.81	38.76	qfq	7,696,562	309,768,516	-2.23%
2023-12-19	41.10	41.13	40.60	40.72	39.64	qfq	4,757,622	193,797,388	-0.71%
2023-12-18	41.50	41.50	40.85	41.01	39.93	qfq	4,834,708	198,815,096	-0.97%
2023-12-15	42.13	42.50	41.27	41.41	40.32	qfq	5,633,765	234,457,440	-1.50%
2023-12-14	42.22	42.56	41.85	42.04	40.93	qfq	5,260,434	221,591,124	-0.45%
2023-12-13	42.10	43.00	41.92	42.23	41.11	qfq	8,322,167	353,954,195	0.52%
2023-12-12	41.80	42.40	41.62	42.01	40.90	qfq	5,855,334	246,403,090	0.50%
2023-12-11	40.51	41.87	40.51	41.80	40.69	qfq	8,602,509	354,584,534	2.45%
2023-12-08	41.50	41.86	40.60	40.80	39.72	qfq	12,887,354	527,406,054	-2.06%
2023-12-07	42.20	42.45	41.66	41.66	40.56	qfq	5,558,278	232,722,594	-1.51%
2023-12-06	42.12	42.58	42.12	42.30	41.18	qfq	5,297,316	224,485,894	0.09%
2023-12-05	43.10	43.10	42.01	42.26	41.14	qfq	6,487,586	275,134,328	-1.42%
2023-12-04	42.62	43.19	42.45	42.87	41.74	qfq	7,824,037	335,537,351	0.94%
2023-12-01	42.06	42.60	41.86	42.47	41.35	qfq	5,200,187	219,574,052	1.00%
2023-11-30	42.40	42.64	41.88	42.05	40.94	qfq	5,606,310	236,322,652	-0.97%
2023-11-29	42.57	42.95	42.30	42.46	41.34	qfq	5,251,766	223,904,625	-0.16%
2023-11-28	42.55	42.72	42.18	42.53	41.41	qfq	4,877,363	207,166,589	-0.05%
2023-11-27	42.36	42.65	42.18	42.55	41.43	qfq	5,563,625	236,211,557	0.45%
2023-11-24	43.10	43.14	42.20	42.36	41.24	qfq	5,398,767	229,730,046	-1.83%
2023-11-23	43.17	43.41	43.00	43.15	42.01	qfq	4,005,177	172,840,297	-0.12%
2023-11-22	43.36	43.48	42.97	43.20	42.06	qfq	5,618,593	242,821,637	-0.67%
2023-11-21	43.65	43.87	43.23	43.49	42.34	qfq	7,016,686	305,182,639	-0.41%
2023-11-20	42.90	43.98	42.70	43.67	42.52	qfq	9,185,576	399,368,765	1.70%
2023-11-17	42.81	43.10	42.43	42.94	41.80	qfq	6,338,414	271,149,510	0.19%
2023-11-16	42.76	43.37	42.76	42.86	41.73	qfq	6,512,174	280,612,622	-0.58%
2023-11-15	43.58	43.60	42.69	43.11	41.97	qfq	8,936,239	384,540,134	-0.55%
2023-11-14	43.30	44.10	42.97	43.35	42.20	qfq	13,137,436	570,221,050	-0.25%
2023-11-13	41.62	43.60	41.40	43.46	42.31	qfq	21,018,766	898,024,166	4.27%
2023-11-10	41.02	41.78	40.92	41.68	40.58	qfq	6,977,417	289,231,517	1.46%
2023-11-09	41.45	41.59	41.03	41.08	39.99	qfq	6,335,087	261,105,612	-1.01%
2023-11-08	41.54	41.69	41.21	41.50	40.40	qfq	6,460,931	267,662,779	-0.07%
2023-11-07	41.40	41.96	41.25	41.53	40.43	qfq	6,947,277	288,730,424	-0.07%
2023-11-06	41.44	41.69	41.00	41.56	40.46	qfq	9,049,897	374,707,693	0.68%
2023-11-03	40.88	41.45	40.76	41.28	40.19	qfq	8,231,582	338,752,605	0.88%
2023-11-02	42.10	42.30	40.78	40.92	39.84	qfq	11,738,155	483,722,619	-3.01%
2023-11-01	42.20	42.36	41.91	42.19	41.07	qfq	4,626,486	194,872,995	0.02%
2023-10-31	42.28	42.42	41.89	42.18	41.06	qfq	5,319,492	223,680,656	-0.21%
2023-10-30	42.20	42.80	41.71	42.27	41.15	qfq	10,698,412	452,149,281	0.48%
2023-10-27	42.29	42.90	41.89	42.07	40.96	qfq	11,263,627	477,721,034	-0.99%
2023-10-26	42.35	42.68	41.98	42.49	41.37	qfq	8,770,682	371,998,948	0.33%
2023-10-25	42.05	42.95	41.68	42.35	41.23	qfq	12,493,258	530,218,754	2.42%
2023-10-24	41.27	41.50	40.55	41.35	40.26	qfq	10,153,488	417,614,129	0.02%
2023-10-23	40.22	41.98	40.12	41.34	40.25	qfq	15,424,048	637,926,200	2.58%
2023-10-20	40.10	40.68	39.92	40.30	39.23	qfq	6,697,698	270,662,577	0.22%
2023-10-19	39.77	40.69	39.70	40.21	39.15	qfq	7,863,306	316,227,389	0.55%
2023-10-18	40.88	40.90	39.98	39.99	38.93	qfq	8,310,110	334,721,681	-2.34%
2023-10-17	41.15	41.33	40.49	40.95	39.87	qfq	6,901,461	282,189,535	-0.58%
2023-10-16	41.46	41.83	41.12	41.19	40.10	qfq	6,639,260	274,862,937	-0.75%
2023-10-13	41.88	41.90	41.08	41.50	40.40	qfq	9,427,175	390,254,760	-1.45%
2023-10-12	41.89	42.16	41.60	42.11	41.00	qfq	8,737,748	365,549,980	0.38%
2023-10-11	43.38	43.39	41.70	41.95	40.84	qfq	16,280,175	687,166,749	-3.41%
2023-10-10	43.15	43.67	43.00	43.43	42.28	qfq	7,220,290	312,860,947	0.53%
2023-10-09	42.92	43.65	42.73	43.20	42.06	qfq	8,309,278	358,575,760	0.82%
2023-09-28	42.24	43.17	42.12	42.85	41.72	qfq	12,550,911	538,313,775	2.12%
2023-09-27	41.98	42.44	41.80	41.96	40.85	qfq	9,955,252	418,402,098	-0.05%
2023-09-26	43.65	43.69	41.60	41.98	40.87	qfq	20,176,583	854,978,518	-3.52%
2023-09-25	44.06	44.24	43.37	43.51	42.36	qfq	7,572,035	330,841,510	-1.25%
2023-09-22	43.32	44.56	43.06	44.06	42.90	qfq	10,362,851	453,992,503	1.85%
2023-09-21	42.80	43.50	42.80	43.26	42.12	qfq	10,085,325	436,506,730	1.48%
2023-09-20	42.60	42.81	42.46	42.63	41.50	qfq	4,384,885	187,033,954	-0.19%
2023-09-19	43.24	43.31	42.65	42.71	41.58	qfq	6,823,308	292,316,537	-1.02%
2023-09-18	43.15	43.45	43.02	43.15	42.01	qfq	6,584,577	284,651,996	-0.55%
2023-09-15	43.28	43.49	42.94	43.39	42.24	qfq	8,309,676	359,005,510	0.25%
2023-09-14	43.11	43.40	42.80	43.28	42.14	qfq	8,049,435	347,375,951	0.44%
2023-09-13	43.75	43.75	42.78	43.09	41.95	qfq	11,176,863	481,747,369	-1.53%
2023-09-12	43.78	44.00	43.46	43.76	42.60	qfq	12,996,668	568,212,109	-0.59%
2023-09-11	45.16	45.16	43.10	44.02	42.86	qfq	26,536,058	1,162,399,277	-2.61%
2023-09-08	44.82	46.00	44.70	45.20	44.00	qfq	19,648,771	890,793,384	0.49%
2023-09-07	45.47	45.72	44.83	44.98	43.79	qfq	15,382,760	697,006,360	-1.14%
2023-09-06	43.47	45.67	43.28	45.50	44.30	qfq	28,766,086	1,292,501,976	4.21%
2023-09-05	43.88	44.32	43.45	43.66	42.51	qfq	10,882,556	476,605,339	-0.73%
2023-09-04	44.47	44.55	43.75	43.98	42.82	qfq	12,912,884	568,763,694	-1.21%
2023-09-01	44.44	44.55	43.71	44.52	43.34	qfq	9,767,068	430,628,824	-0.07%
2023-08-31	44.80	45.18	44.19	44.55	43.37	qfq	10,219,793	455,986,087	0.13%
2023-08-30	43.98	44.80	43.85	44.49	43.31	qfq	10,534,012	467,691,578	1.16%
2023-08-29	43.30	44.87	43.30	43.98	42.82	qfq	13,970,634	617,285,877	0.83%
2023-08-28	44.65	45.00	42.45	43.62	42.47	qfq	16,847,425	733,791,988	2.11%
2023-08-25	43.07	43.84	42.62	42.72	41.59	qfq	10,133,882	436,311,408	-1.70%
2023-08-24	42.99	44.06	42.91	43.46	42.31	qfq	9,640,706	419,698,120	0.16%
2023-08-23	44.64	44.64	43.16	43.39	42.24	qfq	11,186,053	489,112,632	-2.69%
2023-08-22	43.71	45.80	43.71	44.59	43.41	qfq	19,668,121	882,786,479	2.08%
2023-08-21	44.92	44.94	43.66	43.68	42.53	qfq	12,098,373	533,836,247	-2.74%
2023-08-18	44.97	45.48	44.20	44.91	43.72	qfq	19,691,700	887,548,027	0.09%
2023-08-17	42.20	45.12	42.10	44.87	43.68	qfq	26,999,089	1,187,276,902	5.48%
2023-08-16	43.66	43.66	42.49	42.54	41.42	qfq	8,389,490	360,968,054	-1.87%
2023-08-15	43.50	43.69	43.04	43.35	42.20	qfq	6,006,997	260,612,676	-0.34%
2023-08-14	42.03	43.77	42.00	43.50	42.35	qfq	13,144,592	566,758,168	2.64%
2023-08-11	42.99	43.00	42.35	42.38	41.26	qfq	7,358,492	313,666,440	-1.33%
2023-08-10	42.59	43.60	42.34	42.95	41.81	qfq	10,143,482	436,673,139	1.18%
2023-08-09	41.50	42.57	41.28	42.45	41.33	qfq	15,701,584	657,906,042	-0.63%
2023-08-08	43.05	43.07	42.11	42.72	41.59	qfq	11,133,700	472,260,330	-0.77%
2023-08-07	42.60	43.10	42.53	43.05	41.91	qfq	8,271,685	355,030,258	0.65%
2023-08-04	42.72	42.98	42.50	42.77	41.64	qfq	7,563,387	323,256,401	0.12%
2023-08-03	42.65	42.93	42.58	42.72	41.59	qfq	6,050,644	258,605,882	-0.26%
2023-08-02	42.81	43.16	42.42	42.83	41.70	qfq	7,018,831	299,542,690	-0.44%
2023-08-01	42.78	43.57	42.67	43.02	41.88	qfq	14,063,039	606,347,995	0.37%
2023-07-31	43.99	44.19	42.36	42.86	41.73	qfq	32,962,149	1,414,601,836	-2.57%
2023-07-28	43.70	44.11	43.46	43.99	42.83	qfq	8,650,912	378,915,840	-0.02%
2023-07-27	44.50	44.79	43.95	44.00	42.84	qfq	10,837,440	480,241,841	-0.74%
2023-07-26	44.10	44.52	43.91	44.33	43.16	qfq	7,160,561	317,265,590	0.43%
2023-07-25	44.68	44.89	43.63	44.14	42.97	qfq	13,918,753	612,812,657	-1.08%
2023-07-24	43.69	44.95	43.69	44.62	43.44	qfq	8,953,601	398,452,685	2.04%
2023-07-21	44.34	44.45	43.70	43.73	42.57	qfq	7,635,111	336,377,334	-1.49%
2023-07-20	44.88	45.09	44.30	44.39	43.22	qfq	6,430,459	286,730,230	-1.09%
2023-07-19	45.09	45.25	44.67	44.88	43.69	qfq	6,544,392	293,860,456	-0.29%
2023-07-18	44.78	45.68	44.42	45.01	43.82	qfq	10,652,811	481,241,826	0.51%
2023-07-17	44.75	45.16	44.26	44.78	43.60	qfq	6,091,982	272,076,187	0.07%