SECURITY DETAIL · RAW DATA

华东医药000963.SZ

ASZSECNYSTOCK

最近收盘价30.102026-07-17

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）37,298,500

成交额（元）1,140,556,204

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 5 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
2026-06-04	2026-06-10	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-12	2025-09-18	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-28	2025-06-05	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-12	2024-09-20	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.58	—	—	—	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	31.64	31.90	29.93	30.10	30.10	qfq	37,298,500	1,140,556,204	-5.82%
2026-07-16	30.96	32.50	30.82	31.96	31.96	qfq	39,333,051	1,252,026,932	1.69%
2026-07-15	29.80	32.02	29.71	31.43	31.43	qfq	45,162,909	1,405,090,983	4.98%
2026-07-14	29.16	30.12	28.71	29.94	29.94	qfq	25,836,151	767,117,693	2.67%
2026-07-13	29.16	29.47	28.85	29.16	29.16	qfq	18,454,429	536,666,992	-0.75%
2026-07-10	28.52	29.75	28.04	29.38	29.38	qfq	26,744,101	777,789,096	1.98%
2026-07-09	28.70	29.48	28.24	28.81	28.81	qfq	18,711,935	538,123,572	-0.41%
2026-07-08	29.30	29.81	28.92	28.93	28.93	qfq	17,311,626	506,865,388	-1.03%
2026-07-07	30.28	30.30	29.11	29.23	29.23	qfq	25,270,479	747,576,159	-3.98%
2026-07-06	29.94	31.13	29.61	30.44	30.44	qfq	34,411,116	1,053,722,904	1.30%
2026-07-03	29.99	30.30	29.24	30.05	30.05	qfq	26,791,061	797,750,783	1.90%
2026-07-02	29.51	30.26	29.35	29.49	29.49	qfq	28,518,244	848,011,378	-0.27%
2026-07-01	28.18	29.74	27.51	29.57	29.57	qfq	35,262,346	1,020,445,441	5.16%
2026-06-30	28.62	28.63	27.39	28.12	28.12	qfq	29,819,732	832,258,659	-2.09%
2026-06-29	26.07	28.74	25.63	28.72	28.72	qfq	37,937,362	1,052,307,084	8.75%
2026-06-26	27.89	28.33	26.41	26.41	26.41	qfq	23,409,615	634,146,900	-5.31%
2026-06-25	28.00	28.20	27.08	27.89	27.89	qfq	22,659,174	626,878,372	-1.27%
2026-06-24	29.00	29.55	28.18	28.25	28.25	qfq	24,734,993	713,447,210	-2.32%
2026-06-23	28.70	29.70	28.60	28.92	28.92	qfq	21,406,070	625,800,576	0.49%
2026-06-22	28.13	28.78	27.41	28.78	28.78	qfq	15,358,149	430,827,916	1.55%
2026-06-18	27.61	28.95	27.49	28.34	28.34	qfq	15,711,484	446,105,897	2.31%
2026-06-17	28.18	28.29	27.58	27.70	27.70	qfq	12,264,260	341,042,862	-1.98%
2026-06-16	28.95	28.96	28.20	28.26	28.26	qfq	11,994,650	340,866,104	-2.55%
2026-06-15	29.07	29.17	28.80	29.00	29.00	qfq	9,715,643	281,237,295	-0.38%
2026-06-12	28.89	29.46	28.45	29.11	29.11	qfq	15,457,921	449,479,332	-0.07%
2026-06-11	28.38	29.35	28.28	29.13	29.13	qfq	17,002,925	492,279,137	1.78%
2026-06-10	27.32	28.70	27.30	28.62	28.62	qfq	20,235,422	568,956,498	2.58%
2026-06-09	27.69	28.13	27.48	27.90	27.32	qfq	8,932,591	248,905,815	0.76%
2026-06-08	28.30	28.71	27.52	27.69	27.11	qfq	13,705,238	382,788,170	-2.57%
2026-06-05	28.26	28.68	28.13	28.42	27.83	qfq	15,097,421	429,412,748	2.08%
2026-06-04	28.05	28.40	27.80	27.84	27.26	qfq	9,411,453	263,062,975	-1.35%
2026-06-03	28.90	28.93	28.10	28.22	27.63	qfq	15,009,842	424,349,836	-2.69%
2026-06-02	29.00	29.12	28.71	29.00	28.40	qfq	8,877,765	256,669,426	-0.21%
2026-06-01	29.15	29.42	28.84	29.06	28.46	qfq	11,811,779	342,794,953	0.14%
2026-05-29	28.80	29.74	28.76	29.02	28.42	qfq	20,549,234	602,645,606	0.69%
2026-05-28	29.13	29.43	28.53	28.82	28.22	qfq	11,996,235	346,246,655	-1.94%
2026-05-27	29.05	29.62	28.72	29.39	28.78	qfq	12,696,001	370,042,076	0.65%
2026-05-26	29.03	29.38	28.90	29.20	28.59	qfq	10,207,165	297,024,400	0.24%
2026-05-25	29.13	29.36	29.00	29.13	28.52	qfq	7,908,625	230,696,613	-0.31%
2026-05-22	29.65	29.83	28.92	29.22	28.61	qfq	13,369,904	390,361,735	-1.42%
2026-05-21	29.65	30.12	29.59	29.64	29.02	qfq	14,111,756	420,709,364	0.00%
2026-05-20	30.01	30.01	29.38	29.64	29.02	qfq	13,390,404	395,919,297	-1.63%
2026-05-19	30.06	30.52	29.99	30.13	29.50	qfq	9,585,786	289,289,256	0.07%
2026-05-18	31.00	31.00	29.80	30.11	29.48	qfq	19,107,329	578,227,685	-3.80%
2026-05-15	32.65	32.78	31.06	31.30	30.65	qfq	20,663,930	658,111,748	-4.57%
2026-05-14	33.27	33.37	32.80	32.80	32.12	qfq	11,552,789	381,855,495	-1.41%
2026-05-13	33.59	33.59	33.20	33.27	32.58	qfq	10,810,223	360,194,461	-0.86%
2026-05-12	33.32	34.10	33.10	33.56	32.86	qfq	20,211,570	678,019,786	0.39%
2026-05-11	33.20	33.56	33.00	33.43	32.74	qfq	18,695,706	622,293,824	0.51%
2026-05-08	33.31	33.36	33.19	33.26	32.57	qfq	6,667,074	221,780,564	-0.12%
2026-05-07	33.40	33.47	33.28	33.30	32.61	qfq	11,190,435	372,824,299	0.00%
2026-05-06	33.20	33.35	33.11	33.30	32.61	qfq	14,322,389	475,579,949	-0.15%
2026-04-30	33.52	33.59	33.20	33.35	32.66	qfq	13,215,462	440,943,386	-0.57%
2026-04-29	33.71	33.72	33.13	33.54	32.84	qfq	14,209,444	474,957,290	-0.62%
2026-04-28	34.28	34.80	33.62	33.75	33.05	qfq	17,724,944	605,877,412	-1.34%
2026-04-27	35.01	35.10	34.07	34.21	33.50	qfq	15,137,094	519,152,854	-2.76%
2026-04-24	34.35	35.59	34.19	35.18	34.45	qfq	23,816,400	835,026,490	3.20%
2026-04-23	34.18	34.58	34.00	34.09	33.38	qfq	10,779,239	368,875,460	-0.20%
2026-04-22	33.99	34.26	33.96	34.16	33.45	qfq	6,236,927	212,676,783	0.26%
2026-04-21	34.43	34.77	34.04	34.07	33.36	qfq	7,647,928	261,755,315	-1.05%
2026-04-20	34.35	34.53	34.22	34.43	33.71	qfq	7,578,715	260,492,245	-0.06%
2026-04-17	35.13	35.21	34.40	34.45	33.73	qfq	11,154,453	385,944,200	-2.38%
2026-04-16	35.46	35.46	34.88	35.29	34.56	qfq	10,702,451	376,444,107	-1.07%
2026-04-15	35.78	35.93	35.30	35.67	34.93	qfq	15,755,602	561,030,818	1.91%
2026-04-14	35.01	35.10	34.37	35.00	34.27	qfq	9,959,101	345,460,629	0.20%
2026-04-13	35.86	36.00	34.92	34.93	34.20	qfq	11,751,178	414,244,900	-3.11%
2026-04-10	35.87	36.50	35.81	36.05	35.30	qfq	10,824,290	391,186,888	0.28%
2026-04-09	36.09	36.43	35.66	35.95	35.20	qfq	12,889,454	463,821,443	-0.83%
2026-04-08	36.60	36.62	35.70	36.25	35.50	qfq	12,517,971	452,253,434	0.86%
2026-04-07	36.38	36.48	35.63	35.94	35.19	qfq	8,881,200	319,991,704	-0.96%
2026-04-03	36.30	36.60	36.04	36.29	35.54	qfq	11,537,251	418,786,276	-1.60%
2026-04-02	36.34	37.16	36.25	36.88	36.11	qfq	19,381,277	713,359,895	1.49%
2026-04-01	35.80	36.50	35.36	36.34	35.58	qfq	18,591,862	672,234,031	2.89%
2026-03-31	35.60	36.28	35.32	35.32	34.59	qfq	9,463,556	338,290,633	-0.70%
2026-03-30	35.31	35.84	35.20	35.57	34.83	qfq	10,199,050	362,875,522	0.25%
2026-03-27	33.20	35.53	33.10	35.48	34.74	qfq	19,458,899	677,142,990	5.91%
2026-03-26	34.08	34.71	33.42	33.50	32.80	qfq	7,752,940	263,573,696	-1.93%
2026-03-25	33.87	34.25	33.85	34.16	33.45	qfq	5,533,377	188,683,157	0.86%
2026-03-24	33.93	34.21	33.52	33.87	33.17	qfq	8,637,190	292,169,941	0.92%
2026-03-23	34.55	34.60	33.29	33.56	32.86	qfq	12,370,320	418,846,553	-4.03%
2026-03-20	35.60	35.82	34.80	34.97	34.24	qfq	8,525,688	300,903,713	-1.88%
2026-03-19	35.75	36.20	35.45	35.64	34.90	qfq	8,971,514	320,649,582	-1.33%
2026-03-18	35.91	36.37	35.60	36.12	35.37	qfq	8,675,684	312,340,122	0.19%
2026-03-17	35.48	36.43	35.38	36.05	35.30	qfq	14,895,602	537,014,062	1.64%
2026-03-16	34.88	35.78	34.78	35.47	34.73	qfq	10,011,987	354,701,950	1.55%
2026-03-13	34.84	35.18	34.75	34.93	34.20	qfq	5,182,987	181,256,212	-0.14%
2026-03-12	35.39	35.47	34.86	34.98	34.25	qfq	7,578,675	265,663,764	-1.10%
2026-03-11	35.52	35.61	35.09	35.37	34.63	qfq	7,307,813	258,384,043	-0.14%
2026-03-10	34.55	35.63	34.55	35.42	34.68	qfq	11,527,641	405,849,440	2.91%
2026-03-09	34.67	34.85	34.30	34.42	33.70	qfq	9,708,645	335,610,448	-1.60%
2026-03-06	33.72	34.98	33.72	34.98	34.25	qfq	12,632,364	437,757,104	3.46%
2026-03-05	34.03	34.27	33.72	33.81	33.11	qfq	6,765,455	229,748,130	0.27%
2026-03-04	33.92	34.10	33.30	33.72	33.02	qfq	8,860,060	298,345,426	-0.91%
2026-03-03	34.42	34.70	34.01	34.03	33.32	qfq	9,504,255	326,547,927	-0.90%
2026-03-02	35.66	35.67	34.23	34.34	33.63	qfq	20,915,569	725,208,273	-4.45%
2026-02-27	35.68	35.98	35.59	35.94	35.19	qfq	5,719,768	204,587,784	0.59%
2026-02-26	36.05	36.28	35.67	35.73	34.99	qfq	7,374,672	264,546,907	-0.86%
2026-02-25	35.97	36.31	35.88	36.04	35.29	qfq	6,447,855	232,786,145	0.06%
2026-02-24	36.00	36.23	35.75	36.02	35.27	qfq	7,167,999	257,581,542	0.06%
2026-02-13	36.34	36.45	35.90	36.00	35.25	qfq	6,231,100	225,405,809	-1.02%
2026-02-12	36.67	36.69	36.33	36.37	35.61	qfq	5,683,893	206,966,856	-0.76%
2026-02-11	36.60	36.86	36.51	36.65	35.89	qfq	5,739,156	210,518,515	-0.19%
2026-02-10	36.39	37.12	36.26	36.72	35.96	qfq	10,658,445	391,779,672	1.13%
2026-02-09	36.40	36.55	36.19	36.31	35.56	qfq	8,387,017	304,708,551	-0.25%
2026-02-06	36.91	37.15	36.38	36.40	35.64	qfq	9,924,473	363,350,858	-1.41%
2026-02-05	36.60	37.32	36.53	36.92	36.15	qfq	13,907,666	514,462,607	1.35%
2026-02-04	36.23	36.47	36.00	36.43	35.67	qfq	8,200,841	296,856,749	0.41%
2026-02-03	35.91	36.34	35.81	36.28	35.53	qfq	6,331,457	228,539,380	1.09%
2026-02-02	35.98	36.78	35.79	35.89	35.14	qfq	11,589,614	421,087,827	-0.50%
2026-01-30	36.61	36.82	36.02	36.07	35.32	qfq	10,100,736	367,276,491	-2.12%
2026-01-29	36.13	36.85	35.68	36.85	36.08	qfq	19,295,606	699,752,529	1.66%
2026-01-28	37.23	37.29	36.23	36.25	35.50	qfq	17,317,047	633,116,581	-2.63%
2026-01-27	37.83	37.89	37.14	37.23	36.46	qfq	9,713,170	362,679,434	-1.40%
2026-01-26	37.70	37.86	37.28	37.76	36.98	qfq	12,038,440	451,984,282	0.21%
2026-01-23	37.80	37.95	37.58	37.68	36.90	qfq	10,100,769	380,984,595	-0.24%
2026-01-22	38.16	38.23	37.69	37.77	36.98	qfq	10,418,468	394,366,243	-0.89%
2026-01-21	38.35	38.49	38.02	38.11	37.32	qfq	8,954,628	342,055,606	-1.04%
2026-01-20	38.54	39.42	38.42	38.51	37.71	qfq	8,712,553	336,710,910	0.08%
2026-01-19	38.57	38.79	38.37	38.48	37.68	qfq	9,167,308	353,196,997	-0.52%
2026-01-16	38.93	39.02	38.61	38.68	37.88	qfq	8,838,216	342,539,707	-0.54%
2026-01-15	39.00	39.33	38.81	38.89	38.08	qfq	8,171,807	318,553,101	-0.54%
2026-01-14	39.87	40.15	38.88	39.10	38.29	qfq	18,673,943	737,326,067	-1.93%
2026-01-13	39.53	40.49	39.51	39.87	39.04	qfq	16,897,379	677,537,386	0.89%
2026-01-12	39.85	40.17	39.26	39.52	38.70	qfq	12,084,587	477,776,545	-0.28%
2026-01-09	39.05	39.68	38.83	39.63	38.81	qfq	11,576,516	454,420,778	1.49%
2026-01-08	39.20	39.32	38.92	39.05	38.24	qfq	8,216,402	321,455,459	-0.28%
2026-01-07	39.60	39.84	39.03	39.16	38.35	qfq	9,530,273	375,719,959	-1.06%
2026-01-06	39.51	39.82	39.14	39.58	38.76	qfq	9,207,116	362,852,690	-0.20%
2026-01-05	39.45	39.86	39.20	39.66	38.84	qfq	9,471,817	375,196,767	0.53%
2025-12-31	38.81	39.46	38.72	39.45	38.63	qfq	9,200,640	360,792,122	1.00%
2025-12-30	38.39	39.09	38.16	39.06	38.25	qfq	8,536,637	330,411,556	1.27%
2025-12-29	39.60	39.61	38.00	38.57	37.77	qfq	16,582,554	640,785,142	-2.85%
2025-12-26	40.04	40.04	39.66	39.70	38.87	qfq	4,741,892	188,743,237	-0.82%
2025-12-25	39.97	40.10	39.73	40.03	39.20	qfq	3,919,971	156,446,883	0.07%
2025-12-24	40.30	40.40	39.89	40.00	39.17	qfq	4,873,324	195,237,912	-0.74%
2025-12-23	40.70	40.94	40.29	40.30	39.46	qfq	4,886,077	198,107,703	-0.59%
2025-12-22	40.60	40.74	40.33	40.54	39.70	qfq	3,588,109	145,553,582	-0.15%
2025-12-19	40.28	40.80	40.20	40.60	39.76	qfq	4,152,653	168,584,227	0.72%
2025-12-18	39.98	40.50	39.72	40.31	39.47	qfq	4,730,031	190,570,352	0.67%
2025-12-17	39.37	40.15	39.29	40.04	39.21	qfq	5,510,450	219,276,168	1.70%
2025-12-16	40.05	40.24	39.30	39.37	38.55	qfq	6,862,152	272,076,914	-1.67%
2025-12-15	41.24	41.70	40.00	40.04	39.21	qfq	9,473,930	383,407,219	-3.40%
2025-12-12	41.15	41.45	40.85	41.45	40.59	qfq	5,162,675	212,681,902	0.70%
2025-12-11	41.60	41.70	41.13	41.16	40.30	qfq	3,666,770	151,634,199	-1.06%
2025-12-10	41.63	41.71	41.16	41.60	40.74	qfq	4,100,819	170,053,766	-0.34%
2025-12-09	42.58	43.05	41.60	41.74	40.87	qfq	6,947,016	292,999,879	-1.83%
2025-12-08	42.58	43.07	42.09	42.52	41.64	qfq	6,896,434	294,365,488	0.93%
2025-12-05	42.38	42.46	41.70	42.13	41.25	qfq	5,154,908	216,371,653	-0.59%
2025-12-04	42.55	42.96	42.33	42.38	41.50	qfq	4,224,714	180,109,698	-0.40%
2025-12-03	42.66	42.77	42.20	42.55	41.67	qfq	3,999,663	169,781,325	0.00%
2025-12-02	42.63	42.98	42.44	42.55	41.67	qfq	3,803,341	162,003,270	-0.58%
2025-12-01	41.81	42.88	41.66	42.80	41.91	qfq	7,787,007	330,010,349	1.90%
2025-11-28	41.40	42.13	41.11	42.00	41.13	qfq	6,086,240	253,729,406	1.69%
2025-11-27	41.41	41.57	40.95	41.30	40.44	qfq	5,979,825	247,004,757	-0.36%
2025-11-26	40.98	41.90	40.97	41.45	40.59	qfq	5,626,131	233,672,397	1.17%
2025-11-25	41.08	41.32	40.91	40.97	40.12	qfq	5,310,140	218,164,275	-0.49%
2025-11-24	40.70	41.44	40.52	41.17	40.31	qfq	8,783,855	361,249,522	2.01%
2025-11-21	41.00	41.22	39.87	40.36	39.52	qfq	8,918,080	360,446,175	-1.97%
2025-11-20	41.69	41.78	41.14	41.17	40.31	qfq	4,720,169	195,626,912	-0.94%
2025-11-19	42.01	42.17	41.36	41.56	40.70	qfq	5,393,318	224,653,720	-1.49%
2025-11-18	42.08	42.59	41.81	42.19	41.31	qfq	5,036,371	212,283,941	0.00%
2025-11-17	43.03	43.03	41.92	42.19	41.31	qfq	7,405,878	313,319,325	-2.22%
2025-11-14	43.42	43.75	43.00	43.15	42.25	qfq	7,770,723	336,639,780	-1.15%
2025-11-13	43.10	43.78	42.46	43.65	42.74	qfq	11,663,978	504,492,838	1.99%
2025-11-12	42.92	43.38	42.49	42.80	41.91	qfq	10,674,332	459,387,906	0.47%
2025-11-11	42.29	42.85	41.94	42.60	41.71	qfq	10,119,282	429,581,544	0.31%
2025-11-10	40.39	42.88	40.39	42.47	41.59	qfq	17,596,840	737,174,303	5.38%
2025-11-07	40.00	40.51	39.83	40.30	39.46	qfq	5,504,092	221,267,629	0.20%
2025-11-06	40.62	40.78	39.90	40.22	39.38	qfq	8,815,800	354,083,266	-0.98%
2025-11-05	40.50	41.18	40.30	40.62	39.78	qfq	6,382,595	259,476,669	-0.64%
2025-11-04	41.58	41.64	40.70	40.88	40.03	qfq	7,596,959	311,204,092	-1.83%
2025-11-03	41.67	42.29	41.35	41.64	40.77	qfq	12,985,582	543,462,009	0.14%
2025-10-31	40.51	41.98	40.22	41.58	40.72	qfq	15,163,810	628,575,815	2.57%
2025-10-30	40.78	41.07	40.31	40.54	39.70	qfq	8,566,669	348,334,002	-0.64%
2025-10-29	39.74	40.86	39.63	40.80	39.95	qfq	11,141,321	449,977,612	2.69%
2025-10-28	40.05	40.62	39.57	39.73	38.90	qfq	10,015,520	401,300,694	-0.50%
2025-10-27	40.18	40.36	39.65	39.93	39.10	qfq	7,721,335	308,751,238	0.86%
2025-10-24	39.79	40.00	39.51	39.59	38.77	qfq	5,722,851	227,206,540	-0.53%
2025-10-23	39.97	39.97	39.42	39.80	38.97	qfq	5,499,354	217,827,435	-0.43%
2025-10-22	40.15	40.54	39.92	39.97	39.14	qfq	4,829,014	193,699,746	-0.50%
2025-10-21	40.19	40.49	39.91	40.17	39.33	qfq	5,916,618	237,451,062	-0.05%
2025-10-20	40.88	40.98	40.10	40.19	39.35	qfq	4,953,278	199,978,977	-0.02%
2025-10-17	40.99	41.62	40.07	40.20	39.36	qfq	7,639,683	310,882,802	-1.74%
2025-10-16	40.90	41.50	40.67	40.91	40.06	qfq	7,182,873	295,011,505	0.12%
2025-10-15	39.38	41.20	39.18	40.86	40.01	qfq	15,206,935	615,495,257	3.89%
2025-10-14	40.35	40.40	39.09	39.33	38.51	qfq	10,960,726	435,042,040	-1.90%
2025-10-13	40.47	41.16	39.61	40.09	39.26	qfq	12,578,302	506,975,134	-2.91%
2025-10-10	41.96	42.50	41.00	41.29	40.43	qfq	14,510,918	607,977,205	-1.08%
2025-10-09	41.44	42.24	41.21	41.74	40.87	qfq	9,843,702	411,682,260	0.46%
2025-09-30	41.10	41.60	40.86	41.55	40.69	qfq	9,719,241	400,744,415	1.47%
2025-09-29	41.68	41.68	40.17	40.95	40.10	qfq	13,198,661	537,598,384	-1.87%
2025-09-26	41.80	42.06	41.20	41.73	40.86	qfq	8,586,012	357,562,489	-1.07%
2025-09-25	42.64	42.83	42.12	42.18	41.30	qfq	6,530,014	277,086,784	-0.73%
2025-09-24	41.18	42.92	41.14	42.49	41.61	qfq	13,266,270	562,019,825	2.68%
2025-09-23	42.01	42.51	40.84	41.38	40.52	qfq	10,827,546	448,293,763	-1.50%
2025-09-22	42.11	42.98	41.73	42.01	41.14	qfq	13,460,943	569,991,439	0.86%
2025-09-19	42.45	42.60	41.35	41.65	40.78	qfq	11,894,028	496,248,030	-1.65%
2025-09-18	42.15	43.03	41.95	42.35	41.47	qfq	13,028,100	552,574,103	-0.12%
2025-09-17	42.10	42.70	41.80	42.40	41.18	qfq	9,437,310	398,472,245	1.07%
2025-09-16	42.73	42.83	41.80	41.95	40.74	qfq	11,300,579	475,916,222	-1.71%
2025-09-15	42.80	43.77	42.46	42.68	41.45	qfq	9,042,213	389,499,646	-0.54%
2025-09-12	42.86	43.45	42.51	42.91	41.67	qfq	8,901,052	382,388,551	0.30%
2025-09-11	41.80	42.86	40.56	42.78	41.54	qfq	15,422,242	647,359,359	1.16%
2025-09-10	42.56	43.20	42.08	42.29	41.07	qfq	10,396,010	440,221,860	-0.52%
2025-09-09	43.70	44.23	42.51	42.51	41.28	qfq	10,870,021	469,688,774	-2.88%
2025-09-08	43.68	44.28	43.30	43.77	42.51	qfq	10,390,540	454,535,463	0.32%
2025-09-05	42.56	43.70	42.15	43.63	42.37	qfq	11,199,641	482,147,140	2.54%
2025-09-04	45.35	45.58	42.09	42.55	41.32	qfq	17,715,050	765,072,127	-5.55%
2025-09-03	44.83	46.15	44.70	45.05	43.75	qfq	15,633,610	708,345,585	0.51%
2025-09-02	45.60	46.60	44.33	44.82	43.53	qfq	19,872,466	904,825,632	-1.39%
2025-09-01	44.35	45.66	44.02	45.45	44.14	qfq	20,035,715	902,298,680	2.60%
2025-08-29	43.60	45.08	43.60	44.30	43.02	qfq	16,045,758	710,416,299	0.96%
2025-08-28	44.27	44.80	42.11	43.88	42.61	qfq	23,227,407	1,003,220,185	-0.88%
2025-08-27	45.72	45.84	44.26	44.27	42.99	qfq	14,864,518	668,414,308	-3.17%
2025-08-26	46.18	46.61	45.60	45.72	44.40	qfq	10,660,521	489,824,915	-0.97%
2025-08-25	45.65	46.48	45.39	46.17	44.84	qfq	13,024,648	597,450,686	1.18%
2025-08-22	45.88	46.15	45.46	45.63	44.31	qfq	9,798,153	447,708,837	-0.18%
2025-08-21	45.88	46.24	45.60	45.71	44.39	qfq	11,049,695	506,821,352	-0.20%
2025-08-20	45.36	46.12	45.20	45.80	44.48	qfq	13,168,142	600,596,285	-0.28%
2025-08-19	44.44	47.36	44.44	45.93	44.60	qfq	26,020,276	1,204,351,833	3.91%
2025-08-18	43.01	44.28	42.93	44.20	42.92	qfq	14,506,963	633,014,354	2.77%
2025-08-15	42.74	43.37	42.50	43.01	41.77	qfq	9,393,135	402,945,387	0.51%
2025-08-14	43.41	43.50	42.71	42.79	41.55	qfq	11,849,374	510,484,616	-1.36%
2025-08-13	42.40	43.88	42.25	43.38	42.13	qfq	17,324,384	747,423,886	2.31%
2025-08-12	42.66	42.93	42.10	42.40	41.18	qfq	9,438,008	401,013,608	-0.35%
2025-08-11	42.40	42.88	42.30	42.55	41.32	qfq	9,792,773	416,926,652	0.19%
2025-08-08	42.80	42.96	42.41	42.47	41.24	qfq	8,326,713	354,972,318	-1.32%
2025-08-07	43.77	44.16	42.82	43.04	41.80	qfq	12,953,128	561,027,770	-2.18%
2025-08-06	45.24	45.73	43.90	44.00	42.73	qfq	12,514,024	557,195,570	-3.00%
2025-08-05	44.20	45.64	43.80	45.36	44.05	qfq	13,692,471	612,213,284	3.66%
2025-08-04	43.48	43.95	42.90	43.76	42.50	qfq	8,766,950	380,898,167	0.07%
2025-08-01	44.30	45.20	43.48	43.73	42.47	qfq	11,543,690	509,707,230	-1.29%
2025-07-31	44.88	45.30	44.17	44.30	43.02	qfq	12,202,246	544,516,029	-1.29%
2025-07-30	44.69	46.00	44.22	44.88	43.58	qfq	15,950,559	721,076,073	-0.31%
2025-07-29	43.90	45.27	43.51	45.02	43.72	qfq	18,844,953	842,327,203	2.64%
2025-07-28	42.65	44.37	42.58	43.86	42.59	qfq	16,452,640	717,350,925	2.64%
2025-07-25	43.08	43.63	42.60	42.73	41.50	qfq	10,615,869	457,994,539	-0.70%
2025-07-24	43.20	43.48	42.60	43.03	41.79	qfq	11,563,324	495,991,391	0.09%
2025-07-23	43.61	43.85	42.75	42.99	41.75	qfq	19,743,671	853,868,665	-2.25%
2025-07-22	44.40	45.12	43.80	43.98	42.71	qfq	13,447,560	595,890,147	-1.04%
2025-07-21	44.62	44.90	43.83	44.44	43.16	qfq	13,701,432	606,613,868	-0.80%
2025-07-18	43.94	45.07	43.40	44.80	43.51	qfq	18,403,688	816,649,661	1.96%
2025-07-17	42.04	44.00	41.44	43.94	42.67	qfq	29,252,143	1,265,192,900	3.46%
2025-07-16	42.00	42.66	41.72	42.47	41.24	qfq	31,969,256	1,350,662,734	4.66%
2025-07-15	40.51	40.74	39.80	40.58	39.41	qfq	14,064,368	565,897,107	0.42%
2025-07-14	40.13	40.80	39.95	40.41	39.24	qfq	10,763,321	435,794,312	0.70%
2025-07-11	39.84	40.45	39.73	40.13	38.97	qfq	10,058,380	403,802,237	0.73%
2025-07-10	39.60	40.15	39.50	39.84	38.69	qfq	8,970,925	358,113,834	0.58%
2025-07-09	39.02	40.00	38.89	39.61	38.47	qfq	12,101,607	479,391,630	0.99%
2025-07-08	39.47	40.02	39.02	39.22	38.09	qfq	14,532,290	571,372,794	-1.06%
2025-07-07	40.72	41.08	39.48	39.64	38.50	qfq	12,965,496	518,700,867	-2.77%
2025-07-04	40.35	41.20	40.21	40.77	39.59	qfq	11,856,954	483,941,522	1.02%
2025-07-03	40.20	40.67	39.70	40.36	39.19	qfq	9,318,518	375,900,490	0.62%
2025-07-02	41.13	41.51	39.95	40.11	38.95	qfq	13,830,260	561,110,425	-2.46%
2025-07-01	40.46	41.22	40.29	41.12	39.93	qfq	14,253,766	582,063,396	1.88%
2025-06-30	40.27	40.44	39.85	40.36	39.19	qfq	10,754,521	431,808,158	-0.07%
2025-06-27	40.05	40.56	39.88	40.39	39.22	qfq	9,501,030	382,762,386	0.60%
2025-06-26	40.28	40.53	39.92	40.15	38.99	qfq	10,139,610	407,632,854	-0.96%
2025-06-25	40.25	40.80	39.92	40.54	39.37	qfq	13,549,143	548,192,941	0.77%
2025-06-24	39.97	40.83	39.88	40.23	39.07	qfq	15,013,948	605,707,431	1.00%
2025-06-23	41.07	41.18	38.60	39.83	38.68	qfq	32,857,731	1,299,951,297	-3.98%
2025-06-20	41.18	41.59	41.01	41.48	40.28	qfq	9,677,078	399,903,980	0.73%
2025-06-19	41.50	41.99	41.00	41.18	39.99	qfq	10,614,206	439,779,072	-0.15%
2025-06-18	41.90	42.00	41.20	41.24	40.05	qfq	13,807,600	573,044,068	-1.58%
2025-06-17	43.85	44.05	41.65	41.90	40.69	qfq	24,501,449	1,037,644,579	-4.08%
2025-06-16	44.62	44.97	43.10	43.68	42.42	qfq	17,817,823	780,093,368	-1.95%
2025-06-13	45.11	45.48	44.35	44.55	43.26	qfq	13,760,497	615,498,518	-1.15%
2025-06-12	43.50	45.50	43.43	45.07	43.77	qfq	19,657,231	876,332,286	3.85%
2025-06-11	43.79	44.30	42.90	43.40	42.15	qfq	16,718,371	726,478,508	-0.78%
2025-06-10	44.30	44.50	43.30	43.74	42.48	qfq	15,235,765	667,463,773	-0.14%
2025-06-09	43.37	44.20	43.02	43.80	42.54	qfq	14,995,286	656,223,621	1.67%
2025-06-06	43.50	43.73	42.57	43.08	41.84	qfq	15,836,955	680,424,151	-1.33%
2025-06-05	44.10	44.40	43.15	43.66	42.40	qfq	13,254,464	577,629,145	-2.15%
2025-06-04	44.20	45.92	43.95	44.62	42.77	qfq	14,703,267	660,089,163	0.20%
2025-06-03	44.60	45.05	44.00	44.53	42.68	qfq	16,239,475	723,068,599	-0.38%
2025-05-30	43.38	45.30	43.38	44.70	42.85	qfq	23,408,081	1,046,593,855	3.09%
2025-05-29	42.54	43.68	42.10	43.36	41.56	qfq	17,337,143	746,750,297	1.95%
2025-05-28	42.00	42.99	41.96	42.53	40.77	qfq	11,108,050	473,142,012	1.00%
2025-05-27	42.15	42.99	41.90	42.11	40.36	qfq	15,814,878	668,808,246	0.38%
2025-05-26	43.39	43.70	41.61	41.95	40.21	qfq	19,664,883	833,708,246	-3.30%
2025-05-23	42.50	44.00	42.45	43.38	41.58	qfq	22,629,228	981,387,713	2.46%
2025-05-22	41.90	42.54	41.63	42.34	40.58	qfq	12,666,093	533,934,487	0.57%
2025-05-21	41.00	42.32	40.77	42.10	40.35	qfq	14,620,775	610,383,044	2.43%
2025-05-20	40.67	41.40	40.45	41.10	39.39	qfq	17,272,113	707,540,214	1.73%
2025-05-19	40.50	40.81	39.88	40.40	38.72	qfq	10,749,679	433,246,502	-0.49%
2025-05-16	39.17	40.66	38.82	40.60	38.92	qfq	19,454,235	780,705,034	3.33%
2025-05-15	39.12	40.21	39.10	39.29	37.66	qfq	14,402,835	570,281,437	0.13%
2025-05-14	38.86	39.35	38.51	39.24	37.61	qfq	10,873,000	424,918,423	0.59%
2025-05-13	38.50	39.58	38.26	39.01	37.39	qfq	19,485,567	757,779,595	3.58%
2025-05-12	38.77	38.81	37.43	37.66	36.10	qfq	16,573,855	625,861,576	-2.86%
2025-05-09	38.97	39.80	38.77	38.77	37.16	qfq	11,229,990	439,920,394	-0.67%
2025-05-08	39.00	39.75	38.84	39.03	37.41	qfq	7,930,491	310,251,032	0.08%
2025-05-07	38.99	40.14	38.75	39.00	37.38	qfq	17,504,749	688,709,921	0.85%
2025-05-06	39.14	39.17	38.30	38.67	37.07	qfq	11,587,280	447,957,439	-0.46%
2025-04-30	37.42	39.19	37.30	38.85	37.24	qfq	15,899,633	610,607,600	3.85%
2025-04-29	37.13	37.65	36.90	37.41	35.86	qfq	8,443,361	315,368,041	0.67%
2025-04-28	37.43	37.80	37.01	37.16	35.62	qfq	11,249,763	419,319,227	-1.22%
2025-04-25	38.51	38.51	37.11	37.62	36.06	qfq	28,299,751	1,063,680,555	-4.08%
2025-04-24	38.95	39.75	38.81	39.22	37.59	qfq	12,621,034	495,211,698	0.67%
2025-04-23	40.00	40.09	38.80	38.96	37.34	qfq	17,765,048	697,743,093	-2.58%
2025-04-22	39.09	40.80	39.05	39.99	38.33	qfq	21,033,969	843,958,922	1.68%
2025-04-21	38.32	39.80	38.05	39.33	37.70	qfq	18,078,719	705,986,815	1.94%
2025-04-18	38.53	39.39	38.10	38.58	36.98	qfq	23,168,129	897,086,333	4.75%
2025-04-17	37.24	37.60	36.73	36.83	35.30	qfq	10,342,792	382,471,579	-1.81%
2025-04-16	36.58	37.59	36.31	37.51	35.95	qfq	9,109,827	336,601,244	1.76%
2025-04-15	37.27	37.79	36.70	36.86	35.33	qfq	10,594,700	392,191,994	-1.44%
2025-04-14	37.01	37.96	36.60	37.40	35.85	qfq	12,480,361	467,220,137	1.08%
2025-04-11	36.62	37.74	36.42	37.00	35.46	qfq	13,291,732	493,377,741	0.49%
2025-04-10	36.50	37.49	36.19	36.82	35.29	qfq	15,841,578	583,560,746	1.74%
2025-04-09	36.02	36.59	35.15	36.19	34.69	qfq	18,001,068	644,913,630	-0.58%
2025-04-08	37.08	37.50	36.07	36.40	34.89	qfq	20,647,549	757,774,796	-1.33%
2025-04-07	37.01	38.38	35.66	36.89	35.36	qfq	27,342,238	1,017,222,386	-4.80%
2025-04-03	38.20	39.35	38.20	38.75	37.14	qfq	12,151,916	472,451,472	0.03%
2025-04-02	38.69	39.55	38.52	38.74	37.13	qfq	15,456,458	600,100,132	-0.10%
2025-04-01	36.65	39.38	36.53	38.78	37.17	qfq	37,472,628	1,444,340,593	5.67%
2025-03-31	36.84	37.50	36.30	36.70	35.18	qfq	18,360,667	676,190,352	-0.54%
2025-03-28	36.61	37.78	36.37	36.90	35.37	qfq	32,915,271	1,224,831,796	-0.62%
2025-03-27	33.69	37.14	33.62	37.13	35.59	qfq	45,871,909	1,655,135,283	9.98%
2025-03-26	34.08	34.27	33.73	33.76	32.36	qfq	5,149,324	174,333,762	-0.79%
2025-03-25	33.87	34.10	33.45	34.03	32.62	qfq	6,663,135	224,925,966	0.50%
2025-03-24	33.75	33.92	33.50	33.86	32.45	qfq	5,405,700	182,079,667	0.33%
2025-03-21	34.27	34.39	33.62	33.75	32.35	qfq	6,933,436	235,197,412	-1.37%
2025-03-20	34.70	34.70	34.14	34.22	32.80	qfq	7,328,700	252,112,466	-1.47%
2025-03-19	34.56	34.95	34.43	34.73	33.29	qfq	6,394,341	221,569,432	0.32%
2025-03-18	34.58	34.99	34.31	34.62	33.18	qfq	8,033,920	278,867,788	0.17%
2025-03-17	35.59	35.69	34.41	34.56	33.13	qfq	14,338,822	498,348,822	-2.57%
2025-03-14	34.87	35.76	34.87	35.47	34.00	qfq	13,578,857	482,413,236	1.72%
2025-03-13	34.75	34.96	34.46	34.87	33.42	qfq	6,293,281	218,749,918	0.40%
2025-03-12	34.75	35.53	34.52	34.73	33.29	qfq	8,160,797	284,412,452	-0.06%
2025-03-11	34.00	35.14	33.86	34.75	33.31	qfq	10,094,440	349,648,848	1.58%
2025-03-10	34.10	34.41	33.82	34.21	32.79	qfq	6,364,954	217,218,961	0.65%
2025-03-07	34.42	34.45	33.85	33.99	32.58	qfq	6,944,743	236,955,838	-1.36%
2025-03-06	34.57	34.64	34.17	34.46	33.03	qfq	7,370,190	253,326,727	0.26%
2025-03-05	34.93	35.01	34.28	34.37	32.94	qfq	6,265,414	216,031,714	-1.60%
2025-03-04	35.10	35.38	34.91	34.93	33.48	qfq	5,188,347	182,258,499	-0.88%
2025-03-03	34.60	35.48	34.53	35.24	33.78	qfq	8,365,427	294,589,297	1.76%
2025-02-28	35.53	35.78	34.51	34.63	33.19	qfq	9,998,995	350,568,309	-2.70%
2025-02-27	35.03	35.60	34.96	35.59	34.11	qfq	8,054,644	284,546,005	1.08%
2025-02-26	35.00	35.22	34.65	35.21	33.75	qfq	6,978,387	243,770,572	1.06%
2025-02-25	35.05	35.22	34.75	34.84	33.39	qfq	6,300,275	220,243,651	-1.47%
2025-02-24	35.40	35.67	34.99	35.36	33.89	qfq	9,691,976	341,780,762	0.31%
2025-02-21	33.98	35.67	33.98	35.25	33.79	qfq	19,339,723	677,007,577	3.74%
2025-02-20	33.51	34.69	33.51	33.98	32.57	qfq	12,442,904	425,003,604	1.80%
2025-02-19	33.28	33.43	32.98	33.38	31.99	qfq	6,571,262	218,152,943	0.30%
2025-02-18	33.73	33.89	33.20	33.28	31.90	qfq	10,622,165	356,023,000	-1.33%
2025-02-17	34.57	34.69	33.51	33.73	32.33	qfq	12,675,510	429,795,543	-1.89%
2025-02-14	34.45	34.86	34.12	34.38	32.95	qfq	9,375,147	322,450,785	-0.69%
2025-02-13	34.40	34.95	34.19	34.62	33.18	qfq	6,630,898	230,015,057	0.64%
2025-02-12	34.56	34.66	34.06	34.40	32.97	qfq	8,035,639	275,502,305	-0.89%
2025-02-11	34.71	34.98	34.48	34.71	33.27	qfq	6,598,020	229,136,408	0.00%
2025-02-10	34.92	35.08	34.59	34.71	33.27	qfq	7,945,328	275,898,317	-0.52%
2025-02-07	34.90	35.20	34.63	34.89	33.44	qfq	8,974,168	313,640,217	-0.06%
2025-02-06	34.93	35.02	34.60	34.91	33.46	qfq	6,302,712	219,602,536	-0.29%
2025-02-05	34.79	35.08	34.55	35.01	33.56	qfq	5,573,174	194,434,358	0.60%
2025-01-27	34.20	34.96	34.11	34.80	33.36	qfq	8,581,400	298,179,011	2.02%
2025-01-24	34.20	34.49	33.90	34.11	32.69	qfq	6,411,753	218,734,314	-0.93%
2025-01-23	34.80	34.88	34.25	34.43	33.00	qfq	6,521,441	224,540,850	0.03%
2025-01-22	34.50	35.06	34.02	34.42	32.99	qfq	6,609,580	227,206,809	-0.66%
2025-01-21	34.42	34.88	34.23	34.65	33.21	qfq	11,177,398	386,148,963	1.82%
2025-01-20	33.18	34.48	32.80	34.03	32.62	qfq	12,133,470	411,683,888	3.34%
2025-01-17	32.89	33.25	32.84	32.93	31.56	qfq	5,097,825	168,436,118	-0.33%
2025-01-16	33.04	33.25	32.62	33.04	31.67	qfq	6,958,100	229,154,930	0.03%
2025-01-15	33.10	33.30	32.84	33.03	31.66	qfq	5,057,401	166,904,288	-0.48%
2025-01-14	32.30	33.26	32.28	33.19	31.81	qfq	8,216,635	271,232,386	2.63%
2025-01-13	32.33	32.96	32.15	32.34	31.00	qfq	8,661,923	281,316,086	-0.89%
2025-01-10	32.42	32.95	32.17	32.63	31.28	qfq	11,202,335	366,068,517	0.77%
2025-01-09	31.18	32.96	31.00	32.38	31.04	qfq	21,088,017	683,377,671	3.48%
2025-01-08	31.60	31.88	30.95	31.29	29.99	qfq	10,220,514	320,402,016	-1.14%
2025-01-07	32.80	32.85	31.35	31.65	30.34	qfq	18,640,654	592,746,249	-3.51%
2025-01-06	33.10	33.20	32.60	32.80	31.44	qfq	11,185,493	367,345,079	-0.39%
2025-01-03	33.30	33.55	32.87	32.93	31.56	qfq	8,411,890	279,757,164	-0.78%
2025-01-02	34.68	34.97	32.90	33.19	31.81	qfq	19,846,730	663,988,168	-4.08%
2024-12-31	35.50	35.68	34.58	34.60	33.16	qfq	11,174,910	390,610,170	-2.75%
2024-12-30	36.08	36.26	35.53	35.58	34.10	qfq	7,434,400	265,891,375	-1.44%
2024-12-27	35.98	36.46	35.84	36.10	34.60	qfq	6,062,786	219,480,546	0.25%
2024-12-26	36.03	36.24	35.72	36.01	34.52	qfq	6,116,328	220,328,618	-0.06%
2024-12-25	36.20	36.38	35.93	36.03	34.53	qfq	5,473,369	197,653,478	-0.06%
2024-12-24	35.51	36.10	35.51	36.05	34.55	qfq	6,399,159	229,209,277	1.52%
2024-12-23	35.81	36.00	35.45	35.51	34.04	qfq	7,099,137	253,650,835	-1.22%
2024-12-20	36.22	36.40	35.87	35.95	34.46	qfq	8,072,559	290,990,692	-0.66%
2024-12-19	35.90	36.24	35.61	36.19	34.69	qfq	7,709,824	277,400,536	0.56%
2024-12-18	36.01	36.49	35.90	35.99	34.50	qfq	6,778,588	244,952,321	-0.06%
2024-12-17	35.90	36.23	35.66	36.01	34.52	qfq	7,729,148	277,767,675	0.14%
2024-12-16	36.71	36.81	35.72	35.96	34.47	qfq	12,822,337	462,576,413	-2.18%
2024-12-13	37.22	37.39	36.64	36.76	35.23	qfq	12,006,732	444,095,219	-1.95%
2024-12-12	37.00	37.50	36.73	37.49	35.93	qfq	12,774,858	474,431,503	1.13%
2024-12-11	37.00	37.50	36.70	37.07	35.53	qfq	9,438,903	349,857,502	0.19%
2024-12-10	38.50	38.66	36.89	37.00	35.46	qfq	22,398,992	838,447,793	-1.91%
2024-12-09	37.91	37.92	37.06	37.72	36.15	qfq	9,520,380	358,204,690	0.05%
2024-12-06	37.33	38.12	37.32	37.70	36.14	qfq	11,912,976	451,148,021	0.45%
2024-12-05	37.08	37.74	36.88	37.53	35.97	qfq	11,993,253	447,861,710	1.02%
2024-12-04	37.70	37.80	36.92	37.15	35.61	qfq	13,165,057	490,991,607	-2.26%
2024-12-03	38.82	38.99	37.71	38.01	36.43	qfq	16,701,108	635,536,252	-2.09%
2024-12-02	38.98	39.02	38.21	38.82	37.21	qfq	19,512,988	754,974,405	-0.41%
2024-11-29	36.46	39.15	36.46	38.98	37.36	qfq	36,465,025	1,394,417,962	6.79%
2024-11-28	36.85	37.60	36.44	36.50	34.99	qfq	20,002,342	740,565,178	0.55%
2024-11-27	34.97	36.42	34.83	36.30	34.79	qfq	15,641,418	559,863,607	3.80%
2024-11-26	34.56	35.56	34.45	34.97	33.52	qfq	12,115,478	426,533,653	0.89%
2024-11-25	34.88	35.37	34.10	34.66	33.22	qfq	13,022,184	452,906,803	-1.28%
2024-11-22	36.59	36.79	35.06	35.11	33.65	qfq	14,657,557	523,330,833	-4.02%
2024-11-21	36.25	37.07	36.25	36.58	35.06	qfq	12,820,722	470,392,935	0.49%
2024-11-20	34.97	36.94	34.96	36.40	34.89	qfq	22,137,059	806,507,241	3.23%
2024-11-19	35.28	35.70	34.61	35.26	33.80	qfq	12,253,952	430,778,833	-0.03%
2024-11-18	35.06	36.11	34.84	35.27	33.81	qfq	15,416,203	545,769,379	1.26%
2024-11-15	35.29	35.75	34.78	34.83	33.38	qfq	10,967,764	387,584,537	-1.36%
2024-11-14	36.41	36.50	35.21	35.31	33.84	qfq	12,408,009	444,952,817	-2.94%
2024-11-13	36.21	37.10	35.98	36.38	34.87	qfq	15,019,077	548,004,915	0.08%
2024-11-12	35.55	37.37	35.50	36.35	34.84	qfq	31,504,727	1,158,413,158	2.22%
2024-11-11	35.70	35.90	34.70	35.56	34.08	qfq	20,672,262	729,211,543	-1.33%
2024-11-08	36.30	36.66	35.70	36.04	34.54	qfq	18,454,265	665,304,856	0.00%
2024-11-07	34.31	36.05	34.24	36.04	34.54	qfq	23,450,720	834,017,688	3.71%
2024-11-06	33.69	35.09	33.69	34.75	33.31	qfq	25,344,961	875,952,944	3.24%
2024-11-05	33.25	33.73	32.93	33.66	32.26	qfq	13,671,324	457,076,717	1.08%
2024-11-04	33.03	33.59	32.91	33.30	31.92	qfq	10,189,685	338,232,144	1.31%
2024-11-01	33.01	33.38	32.71	32.87	31.51	qfq	10,786,490	356,328,758	-0.42%
2024-10-31	33.25	33.31	32.71	33.01	31.64	qfq	11,038,420	363,745,698	-0.87%
2024-10-30	33.57	33.91	32.91	33.30	31.92	qfq	11,263,991	376,181,796	-0.89%
2024-10-29	34.57	34.58	33.48	33.60	32.21	qfq	15,039,321	509,156,412	-2.75%
2024-10-28	34.06	35.17	34.04	34.55	33.12	qfq	15,464,202	536,045,622	0.96%
2024-10-25	34.01	34.65	33.81	34.22	32.80	qfq	17,262,222	591,139,667	1.30%
2024-10-24	33.70	34.05	33.58	33.78	32.38	qfq	7,396,401	249,710,803	-0.35%
2024-10-23	33.79	34.17	33.60	33.90	32.49	qfq	9,643,416	326,336,686	0.03%
2024-10-22	32.78	34.00	32.72	33.89	32.48	qfq	14,296,718	481,121,970	2.88%
2024-10-21	33.10	33.32	32.46	32.94	31.57	qfq	12,540,611	412,288,813	-0.15%
2024-10-18	32.11	33.56	32.02	32.99	31.62	qfq	12,420,317	406,488,153	2.71%
2024-10-17	32.93	33.04	32.09	32.12	30.79	qfq	7,759,930	252,633,408	-1.95%
2024-10-16	32.88	33.37	32.55	32.76	31.40	qfq	8,413,489	276,691,574	-1.36%
2024-10-15	33.80	34.02	33.16	33.21	31.83	qfq	9,342,353	314,028,533	-1.77%
2024-10-14	33.22	33.91	32.82	33.81	32.41	qfq	11,809,112	394,783,428	1.78%
2024-10-11	34.74	34.74	32.88	33.22	31.84	qfq	13,731,550	462,591,145	-3.32%
2024-10-10	33.74	35.23	33.74	34.36	32.93	qfq	18,635,959	643,963,260	1.90%
2024-10-09	35.78	35.86	33.47	33.72	32.32	qfq	23,712,451	823,889,759	-7.69%
2024-10-08	38.47	38.48	34.97	36.53	35.01	qfq	36,818,700	1,355,488,099	4.40%
2024-09-30	33.40	35.17	32.91	34.99	33.54	qfq	33,594,339	1,148,506,389	7.96%
2024-09-27	31.10	32.99	31.10	32.41	31.07	qfq	23,050,258	739,193,978	5.36%
2024-09-26	29.58	30.79	29.42	30.76	29.48	qfq	14,925,024	448,837,887	3.71%
2024-09-25	29.13	30.17	29.04	29.66	28.43	qfq	16,774,380	498,880,277	2.99%
2024-09-24	28.25	28.80	27.70	28.80	27.60	qfq	12,011,615	341,216,377	2.56%
2024-09-23	27.72	28.30	27.65	28.08	26.91	qfq	8,844,507	248,069,229	1.92%
2024-09-20	27.25	27.69	26.96	27.55	26.41	qfq	7,547,484	206,399,736	-0.11%
2024-09-19	27.68	28.03	27.17	27.58	26.10	qfq	8,368,902	230,847,046	0.07%
2024-09-18	27.60	27.85	27.23	27.56	26.08	qfq	4,227,381	116,170,175	0.92%
2024-09-13	27.94	27.94	27.31	27.31	25.84	qfq	7,338,250	201,494,657	-1.94%
2024-09-12	28.38	28.59	27.85	27.85	26.36	qfq	6,095,732	171,373,672	-1.45%
2024-09-11	28.02	28.39	27.93	28.26	26.74	qfq	4,944,200	139,511,898	0.28%
2024-09-10	28.60	28.60	27.79	28.18	26.67	qfq	7,910,557	221,697,485	-0.77%
2024-09-09	28.65	28.98	28.35	28.40	26.88	qfq	5,567,360	159,414,872	-1.11%
2024-09-06	29.35	29.45	28.72	28.72	27.18	qfq	4,764,900	138,060,030	-1.91%
2024-09-05	28.84	29.45	28.84	29.28	27.71	qfq	7,072,323	206,883,738	1.53%
2024-09-04	28.98	29.40	28.65	28.84	27.29	qfq	7,606,400	220,509,234	-0.76%
2024-09-03	28.84	29.43	28.72	29.06	27.50	qfq	7,707,561	224,800,775	0.73%
2024-09-02	29.33	29.48	28.71	28.85	27.30	qfq	10,183,088	295,528,526	-2.14%
2024-08-30	29.70	30.10	29.21	29.48	27.90	qfq	14,403,648	427,874,049	-1.11%
2024-08-29	29.34	29.99	29.25	29.81	28.21	qfq	7,526,443	223,749,892	1.53%
2024-08-28	29.42	29.64	29.17	29.36	27.78	qfq	5,336,309	156,720,677	-0.68%
2024-08-27	29.45	29.79	29.34	29.56	27.97	qfq	5,948,586	175,928,720	-0.14%
2024-08-26	29.75	29.76	29.05	29.60	28.01	qfq	7,913,000	232,215,050	-0.50%
2024-08-23	29.65	29.88	29.43	29.75	28.15	qfq	6,212,440	184,258,554	0.10%
2024-08-22	30.20	30.52	29.56	29.72	28.13	qfq	9,227,025	276,266,672	-1.52%
2024-08-21	30.21	30.65	29.97	30.18	28.56	qfq	8,862,522	268,845,480	-0.17%
2024-08-20	30.54	30.87	29.98	30.23	28.61	qfq	11,170,643	338,068,210	-1.31%
2024-08-19	30.22	30.75	30.03	30.63	28.99	qfq	16,962,636	516,224,691	1.26%
2024-08-16	29.15	30.26	28.73	30.25	28.63	qfq	24,869,386	740,932,879	6.03%
2024-08-15	28.30	28.65	28.05	28.53	27.00	qfq	6,432,426	182,583,457	0.53%
2024-08-14	28.58	28.72	28.23	28.38	26.86	qfq	4,491,861	127,588,583	-1.05%
2024-08-13	28.65	28.71	28.20	28.68	27.14	qfq	5,680,969	161,549,490	-0.07%
2024-08-12	28.51	29.09	28.40	28.70	27.16	qfq	6,143,783	177,026,210	-0.21%
2024-08-09	29.40	29.55	28.72	28.76	27.22	qfq	7,062,529	204,591,033	-1.57%
2024-08-08	28.98	29.52	28.93	29.22	27.65	qfq	7,299,491	213,720,230	0.52%
2024-08-07	29.57	29.57	28.96	29.07	27.51	qfq	8,861,498	258,684,930	-1.79%
2024-08-06	29.33	29.78	29.11	29.60	28.01	qfq	9,314,173	274,873,876	1.72%
2024-08-05	29.01	29.84	28.85	29.10	27.54	qfq	11,508,395	338,205,197	0.66%
2024-08-02	28.68	29.48	28.55	28.91	27.36	qfq	8,116,599	236,522,872	0.73%
2024-08-01	29.15	29.57	28.67	28.70	27.16	qfq	8,218,190	238,177,287	-1.68%
2024-07-31	27.80	29.20	27.56	29.19	27.62	qfq	10,271,886	294,605,798	4.66%
2024-07-30	28.10	28.29	27.63	27.89	26.39	qfq	6,147,837	171,292,499	-0.50%
2024-07-29	28.45	28.54	27.98	28.03	26.53	qfq	4,374,906	123,373,177	-1.30%
2024-07-26	28.75	28.89	28.10	28.40	26.88	qfq	7,895,037	224,039,386	-1.15%
2024-07-25	28.62	29.03	28.38	28.73	27.19	qfq	6,353,108	182,828,121	-0.07%
2024-07-24	28.99	29.34	28.60	28.75	27.21	qfq	7,274,840	210,484,370	-0.86%
2024-07-23	29.42	29.73	29.00	29.00	27.44	qfq	11,868,449	347,908,898	-1.89%
2024-07-22	29.35	29.97	29.31	29.56	27.97	qfq	10,964,333	324,796,927	0.27%
2024-07-19	28.56	29.65	28.48	29.48	27.90	qfq	13,546,290	396,060,280	2.90%
2024-07-18	28.16	28.70	28.08	28.65	27.11	qfq	12,060,606	343,772,543	1.13%
2024-07-17	27.66	28.48	27.55	28.33	26.81	qfq	12,211,297	343,524,042	2.02%
2024-07-16	27.60	27.85	27.51	27.77	26.28	qfq	5,709,592	158,034,377	0.36%
2024-07-15	27.80	28.09	27.59	27.67	26.19	qfq	8,005,020	222,180,158	-0.18%
2024-07-12	27.30	27.90	27.27	27.72	26.23	qfq	12,100,878	333,694,196	1.61%
2024-07-11	27.24	27.59	26.91	27.28	25.82	qfq	11,750,935	320,917,719	2.06%
2024-07-10	26.68	27.15	26.45	26.73	25.30	qfq	8,738,627	234,274,652	-0.26%
2024-07-09	26.38	26.82	25.96	26.80	25.36	qfq	12,767,440	337,128,381	1.13%
2024-07-08	27.46	27.46	26.39	26.50	25.08	qfq	11,284,967	302,418,569	-3.71%
2024-07-05	26.36	27.63	26.30	27.52	26.04	qfq	18,526,523	501,511,935	4.32%
2024-07-04	27.51	27.58	26.29	26.38	24.96	qfq	16,740,272	446,409,602	-3.76%
2024-07-03	27.68	27.75	27.23	27.41	25.94	qfq	8,133,341	223,404,064	-1.01%
2024-07-02	28.15	28.35	27.58	27.69	26.20	qfq	8,631,010	240,615,846	-1.46%
2024-07-01	27.69	28.24	27.56	28.10	26.59	qfq	8,242,637	229,752,832	1.04%
2024-06-28	28.50	28.68	27.69	27.81	26.32	qfq	18,051,420	506,337,467	-2.59%
2024-06-27	29.45	29.45	28.51	28.55	27.02	qfq	10,681,383	308,391,954	-3.19%
2024-06-26	28.70	29.55	28.63	29.49	27.91	qfq	11,449,442	333,671,461	2.90%
2024-06-25	28.75	28.90	28.36	28.66	27.12	qfq	8,269,704	236,357,407	-0.35%
2024-06-24	28.79	29.14	28.37	28.76	27.22	qfq	8,785,060	252,889,300	-0.24%
2024-06-21	28.94	29.22	28.61	28.83	27.28	qfq	9,833,940	283,988,962	-0.59%
2024-06-20	29.90	30.02	28.95	29.00	27.44	qfq	10,545,100	309,221,801	-3.04%
2024-06-19	30.50	30.55	29.88	29.91	28.31	qfq	6,989,577	209,878,090	-1.74%
2024-06-18	30.72	30.78	30.30	30.44	28.81	qfq	8,200,299	250,115,661	-1.14%
2024-06-17	30.71	30.88	30.56	30.79	29.14	qfq	5,027,897	154,434,588	-0.55%
2024-06-14	31.10	31.25	30.33	30.96	29.30	qfq	11,817,435	363,535,615	-0.77%
2024-06-13	31.53	31.87	31.11	31.20	29.53	qfq	8,318,473	262,182,997	-1.05%
2024-06-12	31.62	31.87	31.42	31.53	29.84	qfq	6,223,927	196,632,320	-0.76%
2024-06-11	31.16	31.80	30.91	31.77	30.07	qfq	6,286,281	197,785,718	1.28%
2024-06-07	32.09	32.14	31.30	31.37	29.69	qfq	7,009,593	221,412,045	-1.78%
2024-06-06	32.15	32.43	31.81	31.94	30.23	qfq	8,008,900	256,865,339	-0.84%
2024-06-05	32.53	32.69	32.17	32.21	30.48	qfq	6,670,502	216,334,418	-0.77%
2024-06-04	31.64	32.50	31.50	32.46	30.72	qfq	12,736,183	410,625,560	2.56%
2024-06-03	31.48	31.89	31.25	31.65	29.95	qfq	8,333,188	262,794,683	0.06%
2024-05-31	31.89	32.08	31.53	31.63	29.93	qfq	7,878,413	250,266,853	-0.19%
2024-05-30	31.28	32.10	31.16	31.69	29.99	qfq	10,137,535	322,299,478	1.15%
2024-05-29	30.90	31.74	30.82	31.33	29.65	qfq	10,398,634	325,173,890	1.39%
2024-05-28	31.38	31.48	30.85	30.90	29.24	qfq	6,379,991	198,803,217	-3.23%
2024-05-27	31.33	31.96	31.15	31.93	29.67	qfq	8,851,794	279,390,470	2.05%
2024-05-24	31.61	31.82	31.21	31.29	29.07	qfq	8,250,311	259,681,511	-1.04%
2024-05-23	32.27	32.53	31.48	31.62	29.38	qfq	16,872,882	537,332,894	-3.04%
2024-05-22	33.42	33.60	32.55	32.61	30.30	qfq	15,023,099	495,436,305	-0.70%
2024-05-21	33.22	33.31	32.59	32.84	30.51	qfq	9,733,962	319,750,530	-1.53%
2024-05-20	33.13	33.57	33.12	33.35	30.99	qfq	7,568,623	252,130,194	0.30%
2024-05-17	33.30	33.49	32.78	33.25	30.89	qfq	8,399,446	278,215,641	-0.15%
2024-05-16	33.43	33.77	33.20	33.30	30.94	qfq	10,198,435	341,518,013	-0.95%
2024-05-15	34.03	34.11	33.42	33.62	31.24	qfq	10,454,700	351,930,872	-1.81%
2024-05-14	34.04	34.68	33.85	34.24	31.81	qfq	14,001,153	479,896,539	-0.03%
2024-05-13	33.61	34.63	33.33	34.25	31.82	qfq	19,684,567	668,067,462	2.51%
2024-05-10	33.89	33.89	33.29	33.41	31.04	qfq	8,010,398	268,203,935	-1.04%
2024-05-09	33.25	33.93	33.15	33.76	31.37	qfq	12,078,106	406,821,652	1.29%
2024-05-08	33.71	33.90	33.08	33.33	30.97	qfq	12,652,814	422,000,597	-1.62%
2024-05-07	34.00	34.26	33.58	33.88	31.48	qfq	13,295,953	450,826,559	0.00%
2024-05-06	33.58	34.27	33.38	33.88	31.48	qfq	21,242,892	719,172,104	2.85%
2024-04-30	32.80	33.50	32.70	32.94	30.61	qfq	13,191,273	436,419,662	-0.09%
2024-04-29	32.70	33.24	32.46	32.97	30.63	qfq	16,850,410	553,739,612	0.61%
2024-04-26	32.98	32.99	32.37	32.77	30.45	qfq	17,618,523	575,568,298	0.06%
2024-04-25	32.30	33.35	32.30	32.75	30.43	qfq	16,562,609	545,253,092	1.08%
2024-04-24	32.76	32.86	32.20	32.40	30.10	qfq	13,358,983	433,340,231	-1.79%
2024-04-23	32.10	33.10	31.94	32.99	30.65	qfq	20,709,816	675,059,947	3.68%
2024-04-22	31.58	32.29	31.58	31.82	29.57	qfq	13,485,223	430,757,658	1.02%
2024-04-19	31.35	31.71	31.00	31.50	29.27	qfq	14,301,368	448,211,265	-0.06%
2024-04-18	30.20	31.97	30.13	31.52	29.29	qfq	27,738,666	865,277,827	4.89%
2024-04-17	29.40	30.05	29.27	30.05	27.92	qfq	12,517,057	372,992,550	1.90%
2024-04-16	29.50	29.99	29.32	29.49	27.40	qfq	11,278,554	334,467,790	-0.03%
2024-04-15	29.11	29.85	29.05	29.50	27.41	qfq	10,756,696	317,433,943	1.72%
2024-04-12	29.45	29.65	28.90	29.00	26.95	qfq	9,809,632	285,732,571	-1.59%
2024-04-11	29.60	29.89	29.38	29.47	27.38	qfq	7,746,820	229,552,915	-0.84%
2024-04-10	30.11	30.23	29.60	29.72	27.61	qfq	6,801,174	203,051,076	-1.75%
2024-04-09	29.53	30.28	29.37	30.25	28.11	qfq	11,087,080	330,842,901	2.47%
2024-04-08	30.62	30.65	29.34	29.52	27.43	qfq	19,899,745	591,639,604	-5.11%
2024-04-03	30.81	31.97	30.34	31.11	28.91	qfq	17,824,862	550,192,943	0.48%
2024-04-02	31.39	31.40	30.73	30.96	28.77	qfq	9,367,516	289,471,258	-1.34%
2024-04-01	31.18	31.63	31.06	31.38	29.16	qfq	10,975,681	343,685,956	1.23%
2024-03-29	30.80	31.28	30.67	31.00	28.80	qfq	6,746,893	208,487,739	0.91%
2024-03-28	30.99	31.31	30.59	30.72	28.54	qfq	9,720,965	300,672,393	-0.90%
2024-03-27	31.03	31.49	30.83	31.00	28.80	qfq	8,229,936	257,223,150	-0.06%
2024-03-26	31.25	31.48	30.72	31.02	28.82	qfq	7,961,795	246,853,876	-0.48%
2024-03-25	31.40	31.75	31.12	31.17	28.96	qfq	8,322,706	261,410,511	-1.67%
2024-03-22	32.76	32.76	31.55	31.70	29.45	qfq	13,977,161	445,950,578	-3.65%
2024-03-21	33.38	33.48	32.90	32.90	30.57	qfq	7,461,514	247,251,612	-1.50%
2024-03-20	33.34	33.64	33.20	33.40	31.03	qfq	7,463,488	249,361,458	0.12%
2024-03-19	33.76	33.76	33.36	33.36	31.00	qfq	7,778,170	260,793,521	-1.21%
2024-03-18	33.79	34.03	33.31	33.77	31.38	qfq	12,430,191	417,270,386	-0.06%
2024-03-15	33.12	34.12	33.02	33.79	31.40	qfq	15,590,767	526,196,913	1.35%
2024-03-14	33.88	34.38	33.10	33.34	30.98	qfq	22,408,211	757,499,908	0.63%
2024-03-13	33.06	33.55	32.62	33.13	30.78	qfq	14,070,327	465,435,346	0.24%
2024-03-12	32.66	33.16	32.66	33.05	30.71	qfq	15,291,916	504,178,742	1.94%
2024-03-11	32.06	32.44	31.71	32.42	30.12	qfq	11,667,407	375,644,275	1.19%
2024-03-08	31.60	32.39	31.60	32.04	29.77	qfq	9,193,360	293,571,478	1.62%
2024-03-07	32.70	32.79	31.46	31.53	29.30	qfq	15,158,014	485,905,795	-3.84%
2024-03-06	32.80	33.00	32.36	32.79	30.47	qfq	10,171,193	332,161,700	-0.27%
2024-03-05	33.33	33.35	32.66	32.88	30.55	qfq	14,987,526	492,424,180	-1.85%
2024-03-04	33.30	34.22	33.22	33.50	31.13	qfq	17,035,269	571,786,239	0.57%
2024-03-01	33.60	33.66	32.81	33.31	30.95	qfq	12,747,414	423,747,667	-1.10%
2024-02-29	33.10	33.89	33.01	33.68	31.29	qfq	13,501,895	452,573,461	1.23%
2024-02-28	33.98	34.82	33.27	33.27	30.91	qfq	16,943,974	577,431,907	-0.63%
2024-02-27	33.04	33.48	32.82	33.48	31.11	qfq	12,226,210	405,782,682	1.49%
2024-02-26	32.92	33.31	32.60	32.99	30.65	qfq	9,953,522	328,305,333	-0.21%
2024-02-23	33.01	33.23	32.62	33.06	30.72	qfq	10,504,581	345,652,784	-0.24%
2024-02-22	33.12	33.28	32.35	33.14	30.79	qfq	18,229,219	597,955,291	-0.03%
2024-02-21	32.92	33.65	32.60	33.15	30.80	qfq	15,998,414	529,844,071	-0.33%
2024-02-20	32.36	34.07	32.18	33.26	30.90	qfq	18,079,295	600,252,730	2.18%
2024-02-19	32.87	33.00	31.93	32.55	30.24	qfq	18,326,634	594,334,141	2.75%
2024-02-08	31.73	32.00	31.43	31.68	29.44	qfq	18,245,056	577,708,153	0.16%
2024-02-07	31.84	32.25	31.13	31.63	29.39	qfq	21,813,071	691,714,388	0.41%
2024-02-06	28.85	31.59	28.70	31.50	29.27	qfq	22,907,165	701,875,968	8.81%
2024-02-05	28.80	29.61	27.60	28.95	26.90	qfq	19,772,044	567,454,991	-0.03%
2024-02-02	29.80	30.01	28.01	28.96	26.91	qfq	16,527,047	480,267,536	-2.56%
2024-02-01	29.25	30.50	28.94	29.72	27.61	qfq	16,040,259	477,092,016	2.66%
2024-01-31	29.70	29.77	28.93	28.95	26.90	qfq	13,324,699	390,671,680	-2.49%
2024-01-30	30.88	31.15	29.59	29.69	27.59	qfq	18,403,165	556,092,903	-4.38%
2024-01-29	31.80	32.29	31.01	31.05	28.85	qfq	13,865,088	438,655,822	-1.62%
2024-01-26	33.03	33.06	31.50	31.56	29.32	qfq	17,705,416	567,018,488	-4.57%
2024-01-25	32.77	33.45	32.30	33.07	30.73	qfq	13,648,791	449,152,944	0.58%
2024-01-24	33.14	33.26	31.82	32.88	30.55	qfq	11,232,849	364,665,212	-0.15%
2024-01-23	32.50	33.24	32.31	32.93	30.60	qfq	11,424,459	375,458,517	0.70%
2024-01-22	34.27	34.65	32.33	32.70	30.38	qfq	17,234,390	576,090,110	-5.11%
2024-01-19	34.85	35.05	34.20	34.46	32.02	qfq	8,004,587	277,006,387	-1.12%
2024-01-18	34.64	34.93	33.63	34.85	32.38	qfq	11,233,950	384,373,156	0.37%
2024-01-17	35.61	35.74	34.72	34.72	32.26	qfq	7,782,620	273,149,372	-2.85%
2024-01-16	35.45	35.96	35.36	35.74	33.21	qfq	7,234,860	257,863,893	0.82%
2024-01-15	36.30	36.60	35.30	35.45	32.94	qfq	12,022,477	430,085,422	-2.77%
2024-01-12	36.10	36.95	35.96	36.46	33.88	qfq	10,691,644	391,148,935	1.03%
2024-01-11	35.50	36.35	35.17	36.09	33.53	qfq	13,397,690	481,846,578	1.66%
2024-01-10	35.10	35.82	34.28	35.50	32.98	qfq	15,694,972	551,696,951	0.91%
2024-01-09	35.57	35.75	34.88	35.18	32.69	qfq	12,419,964	437,937,162	-1.07%
2024-01-08	36.40	36.64	35.46	35.56	33.04	qfq	17,791,314	638,847,533	-3.08%
2024-01-05	38.90	38.91	36.30	36.69	34.09	qfq	32,923,705	1,218,856,074	-5.75%
2024-01-04	40.52	40.66	37.83	38.93	36.17	qfq	15,753,391	613,739,449	-4.28%
2024-01-03	40.43	41.45	40.40	40.67	37.79	qfq	6,129,624	250,829,625	0.20%
2024-01-02	41.31	41.37	40.46	40.59	37.71	qfq	8,499,994	346,503,647	-2.10%
2023-12-29	39.93	41.67	39.81	41.46	38.52	qfq	15,948,759	650,361,814	3.60%
2023-12-28	39.45	40.13	38.98	40.02	37.18	qfq	10,082,100	398,110,296	1.75%
2023-12-27	39.13	39.37	38.31	39.33	36.54	qfq	6,777,441	263,729,284	0.13%
2023-12-26	39.83	39.92	38.90	39.28	36.50	qfq	5,377,173	211,418,413	-1.55%
2023-12-25	39.55	40.17	39.50	39.90	37.07	qfq	4,178,450	166,675,725	0.58%
2023-12-22	39.76	39.93	39.48	39.67	36.86	qfq	4,041,227	160,372,713	-0.35%
2023-12-21	39.60	40.03	39.22	39.81	36.99	qfq	4,049,446	161,027,876	0.28%
2023-12-20	39.99	40.08	39.51	39.70	36.89	qfq	5,235,590	208,272,997	-0.50%
2023-12-19	40.05	40.13	39.43	39.90	37.07	qfq	5,718,339	227,580,988	0.23%
2023-12-18	39.61	40.57	39.43	39.81	36.99	qfq	10,356,924	414,583,279	0.48%
2023-12-15	39.95	40.31	39.43	39.62	36.81	qfq	6,466,269	257,876,210	-0.70%
2023-12-14	39.90	40.60	39.84	39.90	37.07	qfq	6,070,295	244,467,216	0.20%
2023-12-13	40.02	40.37	39.76	39.82	37.00	qfq	5,151,228	206,551,517	-0.43%
2023-12-12	39.95	40.23	39.40	39.99	37.16	qfq	5,628,262	224,283,845	-0.15%
2023-12-11	39.42	40.23	38.91	40.05	37.21	qfq	5,928,650	235,531,623	1.37%
2023-12-08	39.05	39.99	38.83	39.51	36.71	qfq	9,164,131	362,884,426	1.18%
2023-12-07	39.63	39.63	38.60	39.05	36.28	qfq	7,618,923	297,279,199	-1.46%
2023-12-06	39.73	40.14	39.41	39.63	36.82	qfq	6,031,195	239,482,788	-0.18%
2023-12-05	40.61	40.77	39.70	39.70	36.89	qfq	8,906,362	357,287,948	-2.26%
2023-12-04	40.99	41.21	40.11	40.62	37.74	qfq	6,794,572	276,406,541	-1.43%
2023-12-01	41.44	42.30	40.86	41.21	38.29	qfq	11,277,063	468,866,539	1.03%
2023-11-30	40.60	41.13	40.42	40.79	37.90	qfq	6,190,210	253,084,638	0.59%
2023-11-29	40.92	41.15	40.53	40.55	37.68	qfq	4,518,567	184,335,453	-1.10%
2023-11-28	40.31	41.16	40.19	41.00	38.10	qfq	7,556,512	308,511,246	1.36%
2023-11-27	40.90	40.99	40.22	40.45	37.58	qfq	6,179,233	249,791,702	-1.08%
2023-11-24	40.92	41.23	40.60	40.89	37.99	qfq	5,218,286	213,352,099	-0.24%
2023-11-23	41.00	41.14	40.67	40.99	38.09	qfq	5,786,144	236,315,432	-0.02%
2023-11-22	41.24	41.38	40.62	41.00	38.10	qfq	5,762,683	235,953,815	-0.58%
2023-11-21	41.66	41.91	41.08	41.24	38.32	qfq	5,921,519	245,577,900	-1.10%
2023-11-20	41.20	41.88	40.72	41.70	38.75	qfq	7,170,540	297,095,450	0.90%
2023-11-17	40.99	41.54	40.81	41.33	38.40	qfq	5,929,668	244,433,901	0.80%
2023-11-16	41.50	41.75	40.75	41.00	38.10	qfq	6,023,820	247,481,767	-1.35%
2023-11-15	41.86	41.98	41.13	41.56	38.62	qfq	6,845,977	283,636,062	0.39%
2023-11-14	42.10	42.25	41.15	41.40	38.47	qfq	8,107,922	336,967,093	-1.52%
2023-11-13	42.58	42.86	41.62	42.04	39.06	qfq	8,189,973	343,775,009	-1.50%
2023-11-10	41.60	43.39	40.84	42.68	39.66	qfq	14,196,307	601,956,933	1.96%
2023-11-09	41.75	42.49	41.60	41.86	38.89	qfq	9,055,009	380,229,231	0.94%
2023-11-08	41.18	42.00	41.10	41.47	38.53	qfq	10,826,377	450,911,517	0.31%
2023-11-07	42.22	42.22	41.28	41.34	38.41	qfq	12,588,135	523,413,472	-2.27%
2023-11-06	42.28	42.70	41.88	42.30	39.30	qfq	11,390,900	481,269,412	0.28%
2023-11-03	42.18	42.60	42.00	42.18	39.19	qfq	5,839,890	246,746,736	-0.14%
2023-11-02	42.28	42.68	42.10	42.24	39.25	qfq	5,815,810	246,435,254	-0.42%
2023-11-01	42.69	42.90	41.90	42.42	39.41	qfq	8,281,541	350,472,113	-1.30%
2023-10-31	42.86	43.38	42.50	42.98	39.93	qfq	8,795,066	377,605,752	0.14%
2023-10-30	42.95	43.19	42.31	42.92	39.88	qfq	12,371,171	530,673,636	0.07%
2023-10-27	39.80	43.18	39.52	42.89	39.85	qfq	19,144,113	802,935,815	7.49%
2023-10-26	39.76	40.39	39.39	39.90	37.07	qfq	8,306,016	331,963,711	-0.15%
2023-10-25	41.02	41.43	39.52	39.96	37.13	qfq	12,961,439	519,947,970	-1.26%
2023-10-24	40.10	40.55	39.75	40.47	37.60	qfq	8,021,585	322,230,016	0.47%
2023-10-23	39.99	40.50	39.51	40.28	37.43	qfq	6,201,333	248,248,266	0.27%
2023-10-20	40.75	40.80	39.63	40.17	37.32	qfq	11,881,586	476,187,169	-1.86%
2023-10-19	40.95	41.36	40.50	40.93	38.03	qfq	11,909,627	486,805,017	-1.14%
2023-10-18	42.02	42.02	41.21	41.40	38.47	qfq	7,802,069	323,538,863	-1.66%
2023-10-17	42.21	42.56	41.60	42.10	39.12	qfq	8,069,613	338,516,280	-0.07%
2023-10-16	43.00	44.39	41.82	42.13	39.15	qfq	18,007,341	775,200,336	-0.92%
2023-10-13	41.66	42.76	41.60	42.52	39.51	qfq	10,867,183	461,021,636	1.24%
2023-10-12	42.46	42.57	41.60	42.00	39.02	qfq	6,689,304	280,679,359	0.07%
2023-10-11	41.79	42.20	41.55	41.97	39.00	qfq	9,219,768	386,639,333	1.13%
2023-10-10	42.50	42.50	41.23	41.50	38.56	qfq	11,361,931	472,263,893	-2.49%
2023-10-09	41.50	42.95	41.37	42.56	39.54	qfq	10,655,083	450,367,014	0.76%
2023-09-28	42.47	42.47	41.80	42.24	39.25	qfq	10,574,304	445,970,491	-0.56%
2023-09-27	42.23	43.10	41.80	42.48	39.47	qfq	19,530,548	829,315,899	1.09%
2023-09-26	41.34	42.68	41.15	42.02	39.04	qfq	17,995,559	758,046,583	1.38%
2023-09-25	40.02	41.59	40.00	41.45	38.51	qfq	18,518,269	762,740,263	3.50%
2023-09-22	40.49	40.50	39.50	40.05	37.21	qfq	12,585,438	502,086,400	-0.60%
2023-09-21	40.55	40.56	40.09	40.29	37.44	qfq	7,331,891	295,364,995	-0.67%
2023-09-20	40.58	40.97	40.38	40.56	37.69	qfq	6,507,707	264,047,577	-0.61%
2023-09-19	41.31	41.83	40.50	40.81	37.92	qfq	11,198,160	458,651,673	-1.14%
2023-09-18	40.60	41.46	40.56	41.28	38.36	qfq	15,888,552	651,417,566	0.46%
2023-09-15	40.10	41.76	39.70	41.09	38.18	qfq	25,124,674	1,029,415,630	4.00%
2023-09-14	39.29	39.75	38.98	39.51	36.71	qfq	10,891,680	429,800,235	1.00%
2023-09-13	39.66	39.82	38.80	39.12	36.35	qfq	8,659,366	339,164,758	-1.61%
2023-09-12	39.26	40.29	38.88	39.76	36.94	qfq	15,680,693	623,082,046	0.96%
2023-09-11	37.36	39.84	37.21	39.38	36.59	qfq	23,901,463	928,031,772	5.77%
2023-09-08	37.23	37.49	36.92	37.23	34.59	qfq	3,773,140	140,316,758	0.03%
2023-09-07	37.56	37.79	37.11	37.22	34.58	qfq	4,348,863	162,446,678	-1.33%
2023-09-06	38.01	38.15	37.45	37.72	35.05	qfq	5,843,492	220,146,011	-1.41%
2023-09-05	38.19	38.66	38.02	38.26	35.55	qfq	7,723,315	295,903,426	0.16%
2023-09-04	38.22	38.45	37.90	38.20	35.49	qfq	7,199,314	274,482,827	0.13%
2023-09-01	38.18	38.49	37.82	38.15	35.45	qfq	5,302,811	202,371,060	0.42%
2023-08-31	38.30	38.35	37.93	37.99	35.30	qfq	6,399,687	243,687,475	-0.81%
2023-08-30	38.48	38.78	38.10	38.30	35.59	qfq	7,732,781	297,414,819	-0.34%
2023-08-29	37.52	38.81	37.23	38.43	35.71	qfq	11,675,727	446,967,336	2.53%
2023-08-28	39.01	39.30	37.31	37.48	34.82	qfq	14,219,527	543,263,888	1.30%
2023-08-25	37.40	37.68	36.80	37.00	34.38	qfq	9,971,032	370,183,582	-1.57%
2023-08-24	36.59	37.97	36.45	37.59	34.93	qfq	11,879,023	443,582,324	2.65%
2023-08-23	37.18	37.29	36.59	36.62	34.03	qfq	7,855,333	289,989,642	-1.64%
2023-08-22	36.90	37.49	36.53	37.23	34.59	qfq	13,428,612	495,596,095	1.39%
2023-08-21	37.65	37.73	36.70	36.72	34.12	qfq	13,129,413	487,276,085	-2.42%
2023-08-18	38.50	38.65	37.63	37.63	34.96	qfq	9,234,094	351,137,377	-2.31%
2023-08-17	38.70	38.90	37.75	38.52	35.79	qfq	15,055,420	576,720,089	-1.58%
2023-08-16	40.00	40.38	38.92	39.14	36.37	qfq	13,094,886	517,102,738	-2.03%
2023-08-15	40.20	40.60	39.54	39.95	37.12	qfq	9,725,213	387,956,527	-0.79%
2023-08-14	39.50	40.45	39.15	40.27	37.42	qfq	12,422,303	494,229,361	2.13%
2023-08-11	39.60	40.38	39.40	39.43	36.64	qfq	8,802,110	350,866,753	-0.63%
2023-08-10	39.99	40.25	39.30	39.68	36.87	qfq	12,794,766	507,319,389	-1.51%
2023-08-09	40.70	41.28	39.58	40.29	37.44	qfq	26,493,113	1,067,356,514	2.39%
2023-08-08	38.90	39.97	38.62	39.35	36.56	qfq	14,377,880	566,441,510	0.82%
2023-08-07	41.08	41.08	38.69	39.03	36.26	qfq	28,101,882	1,100,718,064	-5.43%
2023-08-04	41.58	41.79	41.00	41.27	38.35	qfq	10,244,176	424,850,005	-0.41%
2023-08-03	41.42	41.68	41.00	41.44	38.50	qfq	8,875,831	366,603,344	-0.02%
2023-08-02	41.94	42.49	41.26	41.45	38.51	qfq	11,499,987	479,656,114	-1.14%
2023-08-01	43.30	43.43	41.70	41.93	38.96	qfq	20,460,602	868,340,748	-3.45%
2023-07-31	45.98	46.43	43.36	43.43	40.35	qfq	18,432,219	813,518,826	-4.97%
2023-07-28	44.75	45.77	44.68	45.70	42.46	qfq	6,414,576	290,900,106	2.03%
2023-07-27	45.00	45.10	44.64	44.79	41.62	qfq	3,646,565	163,503,108	-0.29%
2023-07-26	45.17	45.44	44.71	44.92	41.74	qfq	4,476,760	201,541,755	-0.55%
2023-07-25	44.88	45.84	44.50	45.17	41.97	qfq	8,401,273	380,149,845	1.76%
2023-07-24	43.56	44.78	43.56	44.39	41.25	qfq	5,778,886	256,454,928	1.12%
2023-07-21	43.13	44.25	42.93	43.90	40.79	qfq	7,140,289	312,507,696	1.62%
2023-07-20	43.77	44.05	43.07	43.20	40.14	qfq	4,914,743	212,893,266	-1.23%
2023-07-19	44.10	44.55	43.58	43.74	40.64	qfq	3,464,227	151,984,591	-1.26%
2023-07-18	44.18	44.30	43.63	44.30	41.16	qfq	4,309,392	189,532,670	0.23%