SECURITY DETAIL · RAW DATA

登康口腔001328.SZ

ASZSECNYSTOCK

最近收盘价28.002026-07-17

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）1,627,491

成交额（元）46,054,322

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-29	2026-06-05	cash_dividend	0.85	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-07	2025-06-13	cash_dividend	0.75	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-25	2024-07-02	cash_dividend	0.65	—	—	—	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	28.70	28.95	27.60	28.00	28.00	qfq	1,627,491	46,054,322	-2.30%
2026-07-16	27.65	28.89	27.20	28.66	28.66	qfq	1,683,300	47,527,033	3.58%
2026-07-15	26.55	28.05	26.26	27.67	27.67	qfq	1,875,206	51,597,955	4.34%
2026-07-14	26.00	26.66	25.75	26.52	26.52	qfq	1,320,000	34,739,991	2.51%
2026-07-13	26.30	26.75	25.58	25.87	25.87	qfq	1,077,500	27,898,688	-2.12%
2026-07-10	26.00	26.86	25.63	26.43	26.43	qfq	1,142,447	30,163,519	1.65%
2026-07-09	26.78	26.89	25.70	26.00	26.00	qfq	1,725,856	44,958,960	-2.15%
2026-07-08	26.62	27.33	26.35	26.57	26.57	qfq	1,236,568	33,081,952	-1.01%
2026-07-07	27.26	27.47	26.79	26.84	26.84	qfq	783,010	21,171,277	-1.54%
2026-07-06	27.19	27.55	26.80	27.26	27.26	qfq	1,142,800	31,171,709	0.26%
2026-07-03	26.35	27.47	26.26	27.19	27.19	qfq	784,500	21,318,186	0.74%
2026-07-02	26.73	27.65	26.73	26.99	26.99	qfq	1,185,075	32,209,202	0.48%
2026-07-01	25.91	27.35	25.64	26.86	26.86	qfq	1,646,000	43,813,331	3.67%
2026-06-30	26.46	26.78	25.58	25.91	25.91	qfq	1,399,900	36,306,025	-2.37%
2026-06-29	25.08	27.00	24.30	26.54	26.54	qfq	2,769,100	71,971,816	5.82%
2026-06-26	25.49	26.05	24.66	25.08	25.08	qfq	2,442,562	61,665,340	-1.92%
2026-06-25	26.61	26.61	25.10	25.57	25.57	qfq	2,525,278	64,666,092	-3.94%
2026-06-24	27.01	27.03	26.16	26.62	26.62	qfq	1,334,900	35,459,541	-1.77%
2026-06-23	26.50	27.90	26.35	27.10	27.10	qfq	2,148,056	58,369,993	2.26%
2026-06-22	27.08	27.28	25.99	26.50	26.50	qfq	3,447,710	91,139,481	-3.04%
2026-06-18	28.65	28.65	27.14	27.33	27.33	qfq	2,280,443	62,893,510	-3.39%
2026-06-17	29.40	29.57	28.22	28.29	28.29	qfq	979,263	27,993,980	-3.61%
2026-06-16	30.34	30.34	29.12	29.35	29.35	qfq	1,768,054	52,185,580	-3.55%
2026-06-15	30.60	31.17	30.30	30.43	30.43	qfq	2,019,535	62,003,669	-0.56%
2026-06-12	29.69	30.70	29.20	30.60	30.60	qfq	2,260,424	68,259,234	4.08%
2026-06-11	28.70	30.21	28.50	29.40	29.40	qfq	1,520,715	44,614,598	2.62%
2026-06-10	28.64	29.43	28.36	28.65	28.65	qfq	895,173	25,771,779	-1.38%
2026-06-09	28.19	29.25	27.65	29.05	29.05	qfq	1,669,044	47,782,246	3.38%
2026-06-08	27.97	28.65	27.52	28.10	28.10	qfq	1,253,713	35,198,352	-2.77%
2026-06-05	28.80	29.14	28.22	28.90	28.90	qfq	1,098,050	31,502,789	-1.90%
2026-06-04	30.03	30.43	29.00	29.46	28.61	qfq	1,140,914	33,633,516	-2.42%
2026-06-03	30.48	30.54	29.74	30.19	29.32	qfq	1,171,509	35,362,570	-0.98%
2026-06-02	31.37	32.06	30.45	30.49	29.61	qfq	1,546,300	47,773,991	-3.27%
2026-06-01	30.97	31.58	30.60	31.52	30.61	qfq	1,875,486	58,680,304	1.81%
2026-05-29	29.08	31.78	28.78	30.96	30.07	qfq	2,575,474	78,746,715	6.57%
2026-05-28	29.60	29.72	28.81	29.05	28.21	qfq	1,141,811	33,335,802	-2.65%
2026-05-27	28.93	30.50	28.81	29.84	28.98	qfq	2,234,774	66,838,879	3.25%
2026-05-26	29.47	29.58	28.58	28.90	28.07	qfq	1,725,186	49,954,179	-2.30%
2026-05-25	29.28	30.00	29.28	29.58	28.73	qfq	1,241,800	36,867,336	0.78%
2026-05-22	29.92	30.14	28.78	29.35	28.50	qfq	1,884,000	55,254,657	-2.10%
2026-05-21	30.50	30.50	29.95	29.98	29.11	qfq	1,094,600	32,991,024	-0.99%
2026-05-20	30.55	30.72	30.10	30.28	29.41	qfq	934,700	28,324,133	-1.11%
2026-05-19	30.55	30.77	30.30	30.62	29.74	qfq	700,600	21,416,002	0.49%
2026-05-18	30.74	30.80	30.01	30.47	29.59	qfq	1,207,700	36,556,053	-1.10%
2026-05-15	31.20	31.45	30.60	30.81	29.92	qfq	1,059,852	32,781,185	-0.74%
2026-05-14	31.56	31.66	30.76	31.04	30.14	qfq	1,185,254	36,902,899	-1.65%
2026-05-13	32.06	32.06	31.46	31.56	30.65	qfq	1,055,100	33,321,050	-0.75%
2026-05-12	32.37	32.54	31.68	31.80	30.88	qfq	1,341,357	42,878,696	-1.82%
2026-05-11	32.80	32.80	31.92	32.39	31.46	qfq	1,404,036	45,243,278	-0.40%
2026-05-08	32.06	32.63	31.85	32.52	31.58	qfq	1,169,484	37,764,900	1.06%
2026-05-07	32.02	32.41	31.78	32.18	31.25	qfq	1,334,645	42,879,777	1.07%
2026-05-06	31.96	32.20	31.80	31.84	30.92	qfq	1,425,067	45,490,722	0.13%
2026-04-30	32.64	32.97	31.70	31.80	30.88	qfq	2,588,963	83,196,714	-3.11%
2026-04-29	32.77	32.95	31.96	32.82	31.87	qfq	1,582,601	51,672,895	-0.06%
2026-04-28	33.76	33.79	32.35	32.84	31.89	qfq	1,758,337	57,633,060	-2.81%
2026-04-27	33.01	33.88	32.80	33.79	32.82	qfq	1,516,204	50,771,405	2.49%
2026-04-24	34.27	34.35	32.88	32.97	32.02	qfq	1,902,200	63,425,391	-3.29%
2026-04-23	35.79	35.88	33.85	34.09	33.11	qfq	3,217,526	110,574,735	-3.10%
2026-04-22	34.30	35.50	34.20	35.18	34.16	qfq	2,441,668	85,139,166	1.56%
2026-04-21	33.38	34.88	33.30	34.64	33.64	qfq	2,797,016	95,469,290	3.77%
2026-04-20	32.42	33.57	32.00	33.38	32.42	qfq	1,880,471	61,838,219	3.70%
2026-04-17	32.25	32.42	31.76	32.19	31.26	qfq	1,103,676	35,395,772	-0.83%
2026-04-16	32.48	32.58	32.14	32.46	31.52	qfq	846,700	27,446,200	-0.09%
2026-04-15	32.73	33.25	32.29	32.49	31.55	qfq	983,624	32,014,719	-0.70%
2026-04-14	33.00	33.29	32.29	32.72	31.78	qfq	1,010,915	32,919,872	-0.24%
2026-04-13	31.99	32.88	31.38	32.80	31.85	qfq	2,173,115	70,480,138	2.56%
2026-04-10	31.99	32.57	31.87	31.98	31.06	qfq	1,504,525	48,411,957	0.16%
2026-04-09	32.69	32.69	31.43	31.93	31.01	qfq	1,616,900	51,484,655	-2.50%
2026-04-08	32.00	32.81	32.00	32.75	31.81	qfq	1,059,100	34,433,673	3.48%
2026-04-07	31.75	31.92	31.27	31.65	30.74	qfq	603,600	19,095,035	0.16%
2026-04-03	32.39	32.39	31.52	31.60	30.69	qfq	645,300	20,553,460	-1.62%
2026-04-02	32.95	33.04	31.90	32.12	31.19	qfq	984,211	31,676,192	-2.40%
2026-04-01	32.33	32.99	32.07	32.91	31.96	qfq	1,762,276	57,251,761	3.82%
2026-03-31	32.18	32.49	31.39	31.70	30.79	qfq	1,640,500	52,202,105	-0.94%
2026-03-30	33.01	33.14	31.66	32.00	31.08	qfq	1,967,208	63,209,105	-3.56%
2026-03-27	33.19	33.85	32.70	33.18	32.22	qfq	806,200	26,888,654	-0.03%
2026-03-26	33.48	34.19	32.80	33.19	32.23	qfq	1,126,589	37,667,919	-0.87%
2026-03-25	33.40	33.98	33.26	33.48	32.51	qfq	632,000	21,200,241	0.66%
2026-03-24	33.06	33.32	32.68	33.26	32.30	qfq	793,949	26,192,061	2.65%
2026-03-23	33.16	33.36	31.99	32.40	31.47	qfq	1,130,630	36,849,408	-3.97%
2026-03-20	34.50	34.79	33.38	33.74	32.77	qfq	1,502,343	51,026,639	-2.49%
2026-03-19	35.11	35.12	34.45	34.60	33.60	qfq	665,200	23,067,922	-1.96%
2026-03-18	36.00	36.10	34.73	35.29	34.27	qfq	1,286,489	45,171,647	-2.08%
2026-03-17	35.44	36.23	35.12	36.04	35.00	qfq	1,764,703	63,370,434	2.21%
2026-03-16	34.74	35.89	34.00	35.26	34.24	qfq	2,089,200	73,582,389	2.44%
2026-03-13	34.75	35.00	34.23	34.42	33.43	qfq	812,073	28,125,676	-1.15%
2026-03-12	35.48	35.48	34.57	34.82	33.82	qfq	869,200	30,294,780	-1.58%
2026-03-11	35.30	35.50	34.91	35.38	34.36	qfq	951,173	33,527,025	0.86%
2026-03-10	34.67	35.14	34.46	35.08	34.07	qfq	939,489	32,681,319	2.07%
2026-03-09	34.97	35.42	33.88	34.37	33.38	qfq	1,684,107	58,126,014	-2.41%
2026-03-06	34.89	36.00	34.89	35.22	34.20	qfq	1,743,663	61,944,954	0.95%
2026-03-05	35.98	36.48	34.60	34.89	33.88	qfq	2,283,599	80,717,355	-3.99%
2026-03-04	35.33	36.50	35.28	36.34	35.29	qfq	1,837,782	66,234,445	2.48%
2026-03-03	36.30	36.72	35.41	35.46	34.44	qfq	1,853,075	66,984,771	-2.37%
2026-03-02	37.61	38.16	35.42	36.32	35.27	qfq	4,240,073	153,674,408	-5.02%
2026-02-27	39.36	39.62	37.97	38.24	37.14	qfq	2,214,300	85,247,893	-3.34%
2026-02-26	40.50	40.55	39.11	39.56	38.42	qfq	1,895,292	75,211,145	-2.59%
2026-02-25	42.08	42.62	40.20	40.61	39.44	qfq	1,975,200	81,174,193	-3.40%
2026-02-24	42.03	42.36	41.59	42.04	40.83	qfq	706,686	29,707,978	0.10%
2026-02-13	42.03	42.35	41.86	42.00	40.79	qfq	693,620	29,136,501	-0.07%
2026-02-12	41.93	42.20	41.36	42.03	40.82	qfq	873,597	36,564,207	0.19%
2026-02-11	42.60	43.02	41.79	41.95	40.74	qfq	1,514,103	64,193,100	-1.57%
2026-02-10	42.56	42.88	41.75	42.62	41.39	qfq	1,091,200	46,097,692	0.02%
2026-02-09	43.31	43.33	42.32	42.61	41.38	qfq	1,447,945	61,619,223	-1.71%
2026-02-06	43.56	44.35	43.00	43.35	42.10	qfq	1,807,410	78,487,558	-0.46%
2026-02-05	40.90	44.16	40.71	43.55	42.29	qfq	3,641,030	156,536,990	6.09%
2026-02-04	41.13	41.42	40.50	41.05	39.87	qfq	1,091,600	44,724,369	-0.19%
2026-02-03	40.82	41.44	40.51	41.13	39.94	qfq	1,154,651	47,386,639	0.61%
2026-02-02	40.03	42.12	39.50	40.88	39.70	qfq	3,153,769	129,147,769	2.58%
2026-01-30	39.43	40.48	39.31	39.85	38.70	qfq	1,127,805	45,211,392	-0.33%
2026-01-29	40.31	41.32	38.55	39.98	38.83	qfq	2,308,259	91,795,520	-1.33%
2026-01-28	40.70	40.88	40.00	40.52	39.35	qfq	1,253,300	50,591,081	-1.00%
2026-01-27	40.54	41.16	39.95	40.93	39.75	qfq	1,587,032	64,669,236	1.99%
2026-01-26	40.58	40.99	40.00	40.13	38.97	qfq	1,304,667	52,533,030	-1.04%
2026-01-23	40.99	41.14	40.08	40.55	39.38	qfq	1,802,445	73,070,760	-0.90%
2026-01-22	40.98	41.70	40.62	40.92	39.74	qfq	1,277,825	52,567,940	-0.39%
2026-01-21	41.69	41.69	40.83	41.08	39.89	qfq	1,668,806	68,551,184	-1.65%
2026-01-20	40.53	42.50	40.45	41.77	40.56	qfq	2,959,545	123,715,338	2.25%
2026-01-19	40.90	40.90	39.68	40.85	39.67	qfq	1,996,645	80,332,831	-0.10%
2026-01-16	41.25	41.30	40.21	40.89	39.71	qfq	1,786,040	72,348,975	-0.92%
2026-01-15	40.07	41.40	39.85	41.27	40.08	qfq	2,828,933	115,961,907	2.51%
2026-01-14	40.60	40.90	39.52	40.26	39.10	qfq	2,247,254	90,089,256	-0.84%
2026-01-13	38.20	40.80	38.20	40.60	39.43	qfq	4,003,851	159,549,049	6.17%
2026-01-12	39.25	39.50	38.13	38.24	37.14	qfq	1,948,516	74,883,089	-2.42%
2026-01-09	38.50	39.95	38.30	39.19	38.06	qfq	1,497,302	58,844,830	1.79%
2026-01-08	38.50	38.76	38.15	38.50	37.39	qfq	957,668	36,792,813	0.00%
2026-01-07	38.79	38.84	38.38	38.50	37.39	qfq	922,618	35,539,052	-0.88%
2026-01-06	39.35	39.53	38.70	38.84	37.72	qfq	1,587,360	61,841,175	-1.65%
2026-01-05	39.67	39.75	38.85	39.49	38.35	qfq	1,162,659	45,647,151	0.03%
2025-12-31	39.22	39.88	38.98	39.48	38.34	qfq	1,451,469	57,312,502	1.23%
2025-12-30	38.95	39.09	38.54	39.00	37.87	qfq	1,185,900	46,088,170	0.13%
2025-12-29	38.18	39.55	37.95	38.95	37.83	qfq	1,900,958	73,719,839	2.04%
2025-12-26	38.09	38.45	37.49	38.17	37.07	qfq	1,482,568	56,365,306	0.21%
2025-12-25	38.18	38.50	37.59	38.09	36.99	qfq	1,038,068	39,544,542	0.03%
2025-12-24	38.11	38.30	37.60	38.08	36.98	qfq	834,057	31,743,097	-0.08%
2025-12-23	38.51	38.98	37.90	38.11	37.01	qfq	1,097,857	41,868,591	-1.68%
2025-12-22	39.00	39.06	38.25	38.76	37.64	qfq	1,054,373	40,758,702	-0.84%
2025-12-19	38.07	39.28	37.83	39.09	37.96	qfq	1,682,987	65,160,560	2.22%
2025-12-18	38.70	39.18	38.15	38.24	37.14	qfq	1,175,400	45,349,637	-1.85%
2025-12-17	38.48	39.38	37.65	38.96	37.84	qfq	2,377,366	92,205,468	2.10%
2025-12-16	38.15	39.24	38.01	38.16	37.06	qfq	1,825,100	70,463,927	-0.93%
2025-12-15	36.17	39.30	36.17	38.52	37.41	qfq	2,981,526	114,012,799	5.53%
2025-12-12	36.65	37.18	36.36	36.50	35.45	qfq	959,493	35,166,820	-1.11%
2025-12-11	37.13	37.26	36.61	36.91	35.85	qfq	1,112,310	41,067,055	-1.05%
2025-12-10	36.60	37.86	36.10	37.30	36.22	qfq	2,255,280	84,118,694	2.47%
2025-12-09	35.64	36.88	35.22	36.40	35.35	qfq	1,810,600	65,613,353	2.91%
2025-12-08	35.50	35.80	35.04	35.37	34.35	qfq	1,447,100	51,299,287	-0.31%
2025-12-05	35.20	35.51	34.44	35.48	34.46	qfq	1,096,990	38,477,753	0.42%
2025-12-04	36.36	36.66	34.75	35.33	34.31	qfq	2,304,339	81,164,341	-2.73%
2025-12-03	36.62	37.50	36.22	36.32	35.27	qfq	1,647,729	60,750,333	-1.30%
2025-12-02	36.50	37.30	36.22	36.80	35.74	qfq	1,498,262	55,249,983	1.13%
2025-12-01	35.70	36.55	35.56	36.39	35.34	qfq	1,127,000	40,887,947	1.93%
2025-11-28	35.46	35.87	35.05	35.70	34.67	qfq	502,000	17,799,397	0.48%
2025-11-27	35.42	36.10	35.23	35.53	34.50	qfq	767,578	27,386,908	0.82%
2025-11-26	36.00	36.24	35.13	35.24	34.22	qfq	866,900	30,829,642	-1.97%
2025-11-25	35.50	36.17	35.11	35.95	34.91	qfq	956,600	34,175,685	1.30%
2025-11-24	35.49	35.68	34.91	35.49	34.47	qfq	817,000	28,914,391	1.84%
2025-11-21	35.70	36.13	34.75	34.85	33.84	qfq	1,309,204	46,103,463	-3.19%
2025-11-20	36.67	36.79	35.34	36.00	34.96	qfq	1,535,700	55,103,724	-1.85%
2025-11-19	36.88	37.29	36.51	36.68	35.62	qfq	669,400	24,612,616	-0.05%
2025-11-18	37.00	37.00	36.50	36.70	35.64	qfq	656,775	24,132,254	-0.73%
2025-11-17	37.38	37.38	36.53	36.97	35.90	qfq	922,638	33,997,678	-1.10%
2025-11-14	37.48	38.14	37.22	37.38	36.30	qfq	916,538	34,455,566	-0.03%
2025-11-13	37.43	37.65	36.81	37.39	36.31	qfq	839,100	31,211,376	-0.35%
2025-11-12	37.90	38.00	37.41	37.52	36.44	qfq	1,052,100	39,569,167	-0.90%
2025-11-11	37.93	38.03	37.36	37.86	36.77	qfq	1,239,000	46,840,925	-0.11%
2025-11-10	36.30	38.06	36.30	37.90	36.81	qfq	2,602,307	97,391,017	4.04%
2025-11-07	36.35	36.95	36.16	36.43	35.38	qfq	1,082,907	39,603,640	-0.05%
2025-11-06	36.50	36.52	36.00	36.45	35.40	qfq	1,035,600	37,541,498	-0.14%
2025-11-05	36.29	36.90	36.29	36.50	35.45	qfq	1,089,100	39,812,227	-0.41%
2025-11-04	37.85	37.88	36.26	36.65	35.59	qfq	2,191,200	80,695,600	-3.17%
2025-11-03	37.86	38.50	37.61	37.85	36.76	qfq	2,139,500	81,367,802	0.56%
2025-10-31	37.41	38.00	37.41	37.64	36.55	qfq	1,357,248	51,264,694	0.67%
2025-10-30	38.23	38.44	37.30	37.39	36.31	qfq	1,725,200	65,235,877	-2.20%
2025-10-29	38.56	38.69	37.75	38.23	37.13	qfq	1,630,300	62,020,720	-0.88%
2025-10-28	38.88	39.04	38.40	38.57	37.46	qfq	1,260,697	48,782,266	-1.08%
2025-10-27	39.77	40.12	38.81	38.99	37.87	qfq	2,358,797	92,558,955	-1.96%
2025-10-24	39.11	40.13	38.75	39.77	38.62	qfq	2,471,200	97,890,832	1.61%
2025-10-23	38.23	39.98	38.14	39.14	38.01	qfq	2,840,743	111,744,539	1.90%
2025-10-22	38.62	39.27	38.06	38.41	37.30	qfq	2,319,900	89,527,262	-1.36%
2025-10-21	39.56	39.86	38.11	38.94	37.82	qfq	2,916,900	112,682,741	-1.57%
2025-10-20	40.88	41.36	39.10	39.56	38.42	qfq	2,594,500	103,666,922	-3.21%
2025-10-17	40.30	41.55	39.95	40.87	39.69	qfq	2,470,367	101,060,963	1.67%
2025-10-16	40.48	40.99	39.81	40.20	39.04	qfq	2,428,800	97,949,047	-0.99%
2025-10-15	38.00	40.88	37.91	40.60	39.43	qfq	4,776,798	191,264,738	6.53%
2025-10-14	39.00	39.00	37.77	38.11	37.01	qfq	1,968,100	75,089,806	-1.68%
2025-10-13	37.60	38.92	37.26	38.76	37.64	qfq	2,095,300	80,690,499	1.84%
2025-10-10	37.27	38.87	37.27	38.06	36.96	qfq	2,907,800	111,420,329	1.90%
2025-10-09	38.00	38.15	37.02	37.35	36.27	qfq	2,780,100	103,843,994	-0.98%
2025-09-30	38.45	38.63	37.60	37.72	36.63	qfq	1,879,045	71,033,623	-1.82%
2025-09-29	39.28	39.34	38.01	38.42	37.31	qfq	1,186,400	45,514,086	-2.19%
2025-09-26	38.80	40.10	38.50	39.28	38.15	qfq	2,065,978	81,585,768	1.42%
2025-09-25	39.20	39.50	38.69	38.73	37.61	qfq	808,069	31,477,912	-1.45%
2025-09-24	38.89	39.76	38.64	39.30	38.17	qfq	1,227,269	48,231,962	0.90%
2025-09-23	39.33	39.33	37.55	38.95	37.83	qfq	1,900,679	72,916,329	-0.51%
2025-09-22	39.09	39.64	38.60	39.15	38.02	qfq	888,200	34,689,689	0.10%
2025-09-19	38.71	39.44	38.71	39.11	37.98	qfq	1,630,567	63,669,017	0.51%
2025-09-18	40.84	40.84	38.63	38.91	37.79	qfq	2,362,800	93,404,189	-4.21%
2025-09-17	40.00	41.30	39.85	40.62	39.45	qfq	2,364,612	96,329,816	1.32%
2025-09-16	40.00	40.30	39.40	40.09	38.93	qfq	1,680,307	66,879,831	0.38%
2025-09-15	39.86	40.10	39.38	39.94	38.79	qfq	1,120,019	44,666,955	0.18%
2025-09-12	40.21	40.41	39.78	39.87	38.72	qfq	1,526,200	61,058,928	-0.94%
2025-09-11	40.48	40.48	39.33	40.25	39.09	qfq	2,410,792	96,128,847	-0.91%
2025-09-10	41.46	41.48	40.30	40.62	39.45	qfq	1,753,200	71,345,928	-2.24%
2025-09-09	41.80	42.26	40.97	41.55	40.35	qfq	1,917,713	79,780,160	-1.26%
2025-09-08	42.02	43.15	41.21	42.08	40.87	qfq	3,044,007	128,364,285	0.19%
2025-09-05	43.50	43.60	41.48	42.00	40.79	qfq	3,915,157	164,465,437	-3.56%
2025-09-04	40.68	43.96	40.21	43.55	42.29	qfq	5,303,559	225,602,488	7.40%
2025-09-03	41.62	42.19	40.51	40.55	39.38	qfq	1,697,076	70,361,486	-1.86%
2025-09-02	42.00	42.17	40.98	41.32	40.13	qfq	1,282,003	53,081,650	-1.90%
2025-09-01	42.00	42.45	41.30	42.12	40.90	qfq	2,092,545	88,096,624	0.29%
2025-08-29	39.84	42.48	39.80	42.00	40.79	qfq	4,347,503	180,765,745	4.37%
2025-08-28	41.88	42.28	39.09	40.24	39.08	qfq	4,853,271	195,413,465	-4.49%
2025-08-27	43.24	43.55	42.10	42.13	40.91	qfq	2,469,014	105,723,649	-2.57%
2025-08-26	44.69	44.99	43.00	43.24	41.99	qfq	4,174,624	181,988,169	-2.48%
2025-08-25	44.88	45.32	43.92	44.34	43.06	qfq	2,110,500	93,771,115	-1.16%
2025-08-22	45.11	45.15	44.31	44.86	43.57	qfq	1,941,018	86,987,042	-0.58%
2025-08-21	45.44	45.97	44.86	45.12	43.82	qfq	1,386,700	62,879,354	-0.68%
2025-08-20	45.12	45.65	44.14	45.43	44.12	qfq	1,990,366	89,396,372	0.69%
2025-08-19	44.30	45.73	43.53	45.12	43.82	qfq	2,576,016	115,099,633	1.62%
2025-08-18	43.66	44.67	43.40	44.40	43.12	qfq	3,232,835	142,670,771	1.72%
2025-08-15	42.89	44.06	42.70	43.65	42.39	qfq	2,158,826	93,902,216	1.61%
2025-08-14	44.12	44.14	42.66	42.96	41.72	qfq	2,551,900	110,096,247	-2.63%
2025-08-13	44.69	44.96	43.85	44.12	42.85	qfq	1,817,474	80,297,487	-1.34%
2025-08-12	45.51	46.10	44.08	44.72	43.43	qfq	2,118,500	95,524,794	-2.04%
2025-08-11	45.73	46.16	45.20	45.65	44.33	qfq	1,385,800	63,191,433	-0.50%
2025-08-08	46.21	46.38	45.10	45.88	44.56	qfq	1,932,645	88,309,807	-0.71%
2025-08-07	44.12	46.80	43.80	46.21	44.88	qfq	4,269,000	195,938,656	4.98%
2025-08-06	44.68	44.69	43.22	44.02	42.75	qfq	2,358,300	103,692,700	-0.95%
2025-08-05	43.33	45.15	43.18	44.44	43.16	qfq	3,225,300	143,399,100	2.56%
2025-08-04	42.25	43.99	42.08	43.33	42.08	qfq	2,539,281	109,693,944	1.19%
2025-08-01	45.38	45.38	41.88	42.82	41.58	qfq	4,481,500	192,916,534	-5.66%
2025-07-31	44.45	45.54	43.82	45.39	44.08	qfq	2,590,950	116,120,529	2.09%
2025-07-30	44.49	44.91	44.00	44.46	43.18	qfq	1,944,389	86,507,205	0.16%
2025-07-29	43.84	44.42	43.22	44.39	43.11	qfq	1,982,155	87,497,209	1.16%
2025-07-28	44.03	45.00	43.52	43.88	42.61	qfq	2,482,707	109,773,615	-0.05%
2025-07-25	44.10	44.54	43.70	43.90	42.63	qfq	1,256,800	55,275,478	-0.68%
2025-07-24	44.60	45.20	44.00	44.20	42.92	qfq	1,886,700	83,759,598	-1.36%
2025-07-23	44.72	45.29	44.41	44.81	43.52	qfq	1,305,645	58,634,829	0.20%
2025-07-22	45.39	45.85	44.30	44.72	43.43	qfq	1,847,262	83,320,851	-0.40%
2025-07-21	44.10	45.42	43.91	44.90	43.60	qfq	2,079,918	93,573,023	1.63%
2025-07-18	44.30	44.65	43.37	44.18	42.91	qfq	2,274,679	99,600,945	-0.45%
2025-07-17	45.14	45.39	44.08	44.38	43.10	qfq	1,624,907	72,154,905	-1.25%
2025-07-16	44.38	45.32	44.31	44.94	43.64	qfq	1,046,844	47,078,700	1.28%
2025-07-15	44.99	45.08	44.02	44.37	43.09	qfq	1,054,696	46,881,832	-1.49%
2025-07-14	45.40	45.66	44.80	45.04	43.74	qfq	1,599,495	72,055,964	-0.53%
2025-07-11	45.95	46.09	44.90	45.28	43.97	qfq	1,589,745	71,959,377	-0.81%
2025-07-10	45.88	46.20	45.30	45.65	44.33	qfq	1,243,500	56,928,872	-0.31%
2025-07-09	45.62	46.39	45.39	45.79	44.47	qfq	1,675,009	76,975,590	0.75%
2025-07-08	46.30	46.76	45.25	45.45	44.14	qfq	2,216,110	101,011,090	-1.60%
2025-07-07	45.50	46.80	45.32	46.19	44.86	qfq	1,685,700	78,134,106	0.65%
2025-07-04	48.48	48.48	44.72	45.89	44.57	qfq	4,037,271	185,862,006	-5.40%
2025-07-03	48.66	49.70	48.03	48.51	47.11	qfq	1,275,101	62,114,087	-0.66%
2025-07-02	50.69	51.16	48.71	48.83	47.42	qfq	1,835,800	91,172,087	-3.75%
2025-07-01	48.99	51.77	48.28	50.73	49.27	qfq	2,595,722	131,417,566	3.87%
2025-06-30	47.55	49.26	47.50	48.84	47.43	qfq	1,863,929	90,558,583	2.52%
2025-06-27	47.55	48.10	46.76	47.64	46.27	qfq	1,131,700	53,795,560	0.19%
2025-06-26	48.01	48.24	47.43	47.55	46.18	qfq	1,491,175	71,090,403	-1.45%
2025-06-25	48.80	49.55	48.10	48.25	46.86	qfq	1,737,807	84,359,571	-1.37%
2025-06-24	48.30	49.36	48.30	48.92	47.51	qfq	1,509,289	73,815,175	0.91%
2025-06-23	47.48	48.88	46.53	48.48	47.08	qfq	2,312,093	111,794,803	2.08%
2025-06-20	47.40	48.40	47.10	47.49	46.12	qfq	1,471,250	70,187,194	0.04%
2025-06-19	47.13	48.68	46.62	47.47	46.10	qfq	2,138,518	101,921,764	0.36%
2025-06-18	47.74	48.38	47.03	47.30	45.94	qfq	2,671,300	126,893,887	-1.46%
2025-06-17	51.57	51.62	47.56	48.00	46.62	qfq	4,429,021	217,589,499	-7.14%
2025-06-16	52.78	52.81	50.68	51.69	50.20	qfq	2,255,500	116,259,156	-2.07%
2025-06-13	53.20	53.74	52.18	52.78	51.26	qfq	1,842,763	97,082,800	-3.39%
2025-06-12	52.00	54.68	52.00	54.63	52.33	qfq	3,212,034	172,414,769	5.06%
2025-06-11	53.00	53.20	51.85	52.00	49.81	qfq	1,918,094	100,459,602	-2.26%
2025-06-10	52.19	54.48	51.66	53.20	50.96	qfq	3,515,900	186,748,842	1.97%
2025-06-09	51.10	52.89	50.65	52.17	49.97	qfq	3,029,900	157,688,550	2.19%
2025-06-06	49.53	51.38	46.24	51.05	48.90	qfq	4,824,129	236,314,562	2.10%
2025-06-05	52.30	53.59	49.80	50.00	47.89	qfq	3,720,879	191,546,511	-4.16%
2025-06-04	50.80	52.50	50.01	52.17	49.97	qfq	3,775,064	194,446,034	2.78%
2025-06-03	48.23	51.88	48.01	50.76	48.62	qfq	4,280,968	215,032,597	4.21%
2025-05-30	48.50	49.85	48.01	48.71	46.66	qfq	2,080,150	101,782,919	-0.12%
2025-05-29	48.63	49.48	48.09	48.77	46.71	qfq	2,724,057	133,097,723	-0.20%
2025-05-28	49.79	50.78	48.80	48.87	46.81	qfq	3,200,000	157,946,007	-1.55%
2025-05-27	48.40	49.89	47.77	49.64	47.55	qfq	4,576,536	225,492,637	2.22%
2025-05-26	50.50	50.85	48.15	48.56	46.51	qfq	6,150,472	301,653,434	-5.82%
2025-05-23	52.90	56.51	50.20	51.56	49.38	qfq	6,866,245	362,575,288	-4.22%
2025-05-22	51.62	55.80	51.56	53.83	51.56	qfq	6,028,576	321,662,886	2.73%
2025-05-21	53.03	53.88	51.55	52.40	50.19	qfq	4,503,024	236,250,260	-2.87%
2025-05-20	54.53	59.44	53.72	53.95	51.67	qfq	5,403,893	304,402,436	-2.97%
2025-05-19	53.20	56.77	52.55	55.60	53.25	qfq	3,682,368	201,303,447	3.73%
2025-05-16	54.44	54.48	52.68	53.60	51.34	qfq	4,104,596	220,099,203	-3.51%
2025-05-15	50.15	55.55	49.01	55.55	53.21	qfq	6,876,094	365,281,293	10.00%
2025-05-14	51.06	51.58	49.92	50.50	48.37	qfq	3,432,689	174,268,439	-4.17%
2025-05-13	51.58	53.33	49.01	52.70	50.48	qfq	6,070,012	309,383,036	0.19%
2025-05-12	53.90	56.99	50.90	52.60	50.38	qfq	6,797,628	357,705,624	-2.41%
2025-05-09	48.53	53.90	48.18	53.90	51.63	qfq	3,485,141	179,526,737	10.00%
2025-05-08	49.00	49.56	47.57	49.00	46.93	qfq	2,366,837	115,150,024	-0.47%
2025-05-07	47.52	49.98	46.16	49.23	47.15	qfq	3,282,568	159,573,459	4.08%
2025-05-06	45.02	47.33	44.63	47.30	45.30	qfq	3,070,200	141,351,813	4.55%
2025-04-30	46.19	47.97	44.79	45.24	43.33	qfq	4,545,087	211,743,758	-1.99%
2025-04-29	44.09	47.37	44.09	46.16	44.21	qfq	4,289,845	197,278,911	3.75%
2025-04-28	45.40	45.40	43.03	44.49	42.61	qfq	2,860,347	125,920,321	-2.16%
2025-04-25	45.50	46.12	44.73	45.47	43.55	qfq	2,089,800	94,702,312	-0.04%
2025-04-24	42.53	46.33	42.09	45.49	43.57	qfq	4,818,229	216,913,237	6.88%
2025-04-23	42.93	44.00	42.31	42.56	40.76	qfq	2,822,488	121,070,061	-1.37%
2025-04-22	45.00	45.00	41.02	43.15	41.33	qfq	4,333,388	186,032,918	-3.42%
2025-04-21	42.84	45.08	42.63	44.68	42.80	qfq	2,028,790	89,301,414	3.47%
2025-04-18	44.58	44.71	42.73	43.18	41.36	qfq	2,035,475	88,546,027	-3.72%
2025-04-17	45.03	45.93	44.50	44.85	42.96	qfq	1,653,400	74,649,476	-1.10%
2025-04-16	45.00	46.16	44.20	45.35	43.44	qfq	2,547,010	115,380,185	-0.35%
2025-04-15	44.08	46.75	42.33	45.51	43.59	qfq	3,435,488	154,936,314	4.14%
2025-04-14	41.61	44.57	41.59	43.70	41.86	qfq	2,351,300	101,751,370	5.84%
2025-04-11	41.95	42.56	40.81	41.29	39.55	qfq	1,965,186	81,504,364	-1.17%
2025-04-10	41.31	43.15	41.31	41.78	40.02	qfq	2,917,764	123,324,848	-0.38%
2025-04-09	40.90	42.59	38.90	41.94	40.17	qfq	2,372,945	97,836,172	2.97%
2025-04-08	36.84	40.92	36.84	40.73	39.01	qfq	3,047,641	121,036,866	8.24%
2025-04-07	40.50	41.68	37.63	37.63	36.04	qfq	2,272,213	90,613,845	-10.00%
2025-04-03	42.38	43.99	40.03	41.81	40.05	qfq	2,554,900	106,971,069	-2.97%
2025-04-02	41.19	43.59	41.19	43.09	41.27	qfq	1,627,012	69,455,279	3.58%
2025-04-01	41.99	42.55	40.43	41.60	39.85	qfq	1,570,497	65,202,992	-0.95%
2025-03-31	40.50	43.67	40.50	42.00	40.23	qfq	2,712,125	114,776,423	3.37%
2025-03-28	39.89	42.34	39.50	40.63	38.92	qfq	1,722,063	70,823,751	1.91%
2025-03-27	38.80	40.62	38.70	39.87	38.19	qfq	1,840,810	73,427,036	2.39%
2025-03-26	38.58	39.12	38.18	38.94	37.30	qfq	803,268	31,120,967	0.93%
2025-03-25	38.20	39.00	37.76	38.58	36.95	qfq	723,802	27,761,152	0.57%
2025-03-24	39.36	39.95	37.82	38.36	36.74	qfq	966,200	37,259,129	-1.31%
2025-03-21	38.55	39.42	38.27	38.87	37.23	qfq	1,097,575	42,615,699	0.13%
2025-03-20	39.80	40.65	38.51	38.82	37.18	qfq	1,245,838	48,728,068	-2.36%
2025-03-19	39.64	40.44	39.33	39.76	38.08	qfq	941,573	37,418,031	-0.30%
2025-03-18	40.46	40.46	38.71	39.88	38.20	qfq	2,386,760	94,158,945	-1.68%
2025-03-17	42.44	43.12	40.11	40.56	38.85	qfq	2,604,623	106,705,511	-4.11%
2025-03-14	39.78	42.33	39.65	42.30	40.52	qfq	2,393,900	99,028,444	6.02%
2025-03-13	39.37	40.77	39.27	39.90	38.22	qfq	1,471,371	58,909,497	-0.37%
2025-03-12	37.15	40.78	36.70	40.05	38.36	qfq	3,775,697	148,296,675	7.72%
2025-03-11	35.96	37.18	35.96	37.18	35.61	qfq	1,219,628	44,652,639	3.42%
2025-03-10	35.76	36.96	35.70	35.95	34.43	qfq	971,785	35,233,669	-0.22%
2025-03-07	36.86	38.00	35.82	36.03	34.51	qfq	1,731,895	63,466,601	-2.23%
2025-03-06	36.09	36.86	35.30	36.85	35.30	qfq	2,010,350	72,987,759	2.59%
2025-03-05	34.70	36.15	34.44	35.92	34.40	qfq	1,551,535	55,343,758	3.82%
2025-03-04	35.02	35.36	34.03	34.60	33.14	qfq	1,913,230	66,049,156	-1.79%
2025-03-03	34.51	35.96	34.50	35.23	33.74	qfq	1,947,114	68,852,982	2.06%
2025-02-28	35.20	35.20	34.16	34.52	33.06	qfq	1,397,100	48,470,143	-1.99%
2025-02-27	33.58	35.50	33.26	35.22	33.73	qfq	2,700,457	93,616,864	5.01%
2025-02-26	32.00	33.59	31.97	33.54	32.13	qfq	2,794,922	92,771,572	4.45%
2025-02-25	31.59	32.55	31.52	32.11	30.76	qfq	1,339,399	42,981,213	0.66%
2025-02-24	31.67	32.16	31.51	31.90	30.55	qfq	1,286,203	40,921,938	0.73%
2025-02-21	32.49	32.66	31.51	31.67	30.33	qfq	1,931,277	61,493,253	-2.58%
2025-02-20	32.37	32.59	31.89	32.51	31.14	qfq	1,021,700	32,975,840	0.68%
2025-02-19	32.35	32.51	31.72	32.29	30.93	qfq	1,576,925	50,523,000	-0.25%
2025-02-18	33.17	33.49	32.33	32.37	31.00	qfq	968,197	31,860,866	-2.44%
2025-02-17	33.02	33.27	32.80	33.18	31.78	qfq	871,587	28,783,927	0.15%
2025-02-14	33.49	33.68	32.93	33.13	31.73	qfq	1,072,256	35,672,027	-0.90%
2025-02-13	33.75	33.97	33.33	33.43	32.02	qfq	1,086,089	36,473,071	-1.24%
2025-02-12	34.19	34.37	33.15	33.85	32.42	qfq	2,114,954	71,237,691	-1.51%
2025-02-11	34.81	35.00	34.17	34.37	32.92	qfq	1,000,274	34,440,875	-0.66%
2025-02-10	34.13	35.17	33.79	34.60	33.14	qfq	1,746,861	60,278,342	2.43%
2025-02-07	33.60	34.67	33.44	33.78	32.35	qfq	1,940,416	66,007,617	0.09%
2025-02-06	33.97	34.55	33.39	33.75	32.33	qfq	3,184,204	108,378,451	-0.85%
2025-02-05	35.37	35.88	33.76	34.04	32.60	qfq	1,860,450	64,231,002	-3.87%
2025-01-27	35.16	36.00	34.84	35.41	33.92	qfq	1,309,207	46,394,761	0.71%
2025-01-24	35.10	35.56	34.60	35.16	33.68	qfq	1,152,899	40,469,025	-0.40%
2025-01-23	36.00	36.37	34.84	35.30	33.81	qfq	1,291,744	45,607,436	-1.40%
2025-01-22	36.04	36.23	35.37	35.80	34.29	qfq	790,625	28,296,784	-1.32%
2025-01-21	36.13	36.68	35.50	36.28	34.75	qfq	1,535,028	55,336,743	-0.58%
2025-01-20	35.66	36.64	35.27	36.49	34.95	qfq	1,857,131	67,217,743	2.33%
2025-01-17	34.22	35.99	34.22	35.66	34.16	qfq	1,541,500	54,451,542	2.24%
2025-01-16	34.47	36.33	34.47	34.88	33.41	qfq	1,693,500	59,992,590	0.66%
2025-01-15	34.80	36.25	34.40	34.65	33.19	qfq	1,735,910	61,004,664	-1.14%
2025-01-14	34.75	35.71	34.12	35.05	33.57	qfq	2,325,991	81,348,313	0.86%
2025-01-13	33.17	35.44	33.04	34.75	33.28	qfq	2,981,940	103,053,957	2.36%
2025-01-10	35.06	35.61	33.86	33.95	32.52	qfq	2,735,831	95,164,634	-4.10%
2025-01-09	36.90	36.91	35.11	35.40	33.91	qfq	3,588,679	129,108,582	-5.80%
2025-01-08	36.03	38.00	35.10	37.58	35.99	qfq	4,194,183	154,645,426	4.94%
2025-01-07	35.84	36.00	34.53	35.81	34.30	qfq	2,749,320	97,134,233	-0.08%
2025-01-06	35.06	36.37	34.00	35.84	34.33	qfq	4,509,036	159,052,326	2.61%
2025-01-03	32.68	35.21	32.03	34.93	33.46	qfq	5,026,120	171,687,551	6.82%
2025-01-02	31.70	32.91	31.53	32.70	31.32	qfq	2,442,677	79,201,973	2.96%
2024-12-31	32.58	32.86	31.60	31.76	30.42	qfq	985,812	31,620,375	-2.64%
2024-12-30	31.98	33.25	31.38	32.62	31.24	qfq	2,374,956	77,844,638	1.68%
2024-12-27	31.25	32.26	31.01	32.08	30.73	qfq	1,540,831	49,311,666	2.66%
2024-12-26	30.79	31.40	30.61	31.25	29.93	qfq	794,000	24,722,595	1.49%
2024-12-25	31.30	31.45	30.53	30.79	29.49	qfq	1,794,730	55,125,433	-2.25%
2024-12-24	31.38	31.53	30.49	31.50	30.17	qfq	1,876,249	58,083,880	0.70%
2024-12-23	33.00	33.44	31.18	31.28	29.96	qfq	2,770,026	88,556,380	-5.78%
2024-12-20	31.37	33.36	31.09	33.20	31.80	qfq	2,702,954	88,005,885	5.40%
2024-12-19	31.54	32.30	30.70	31.50	30.17	qfq	1,411,010	44,219,302	-1.13%
2024-12-18	31.13	32.08	30.66	31.86	30.52	qfq	1,150,980	36,272,614	1.72%
2024-12-17	32.32	33.17	31.05	31.32	30.00	qfq	2,453,799	79,302,591	-2.94%
2024-12-16	31.50	32.97	31.35	32.27	30.91	qfq	2,258,688	73,117,216	3.00%
2024-12-13	31.83	31.83	30.98	31.33	30.01	qfq	1,716,038	53,810,960	-1.91%
2024-12-12	30.50	32.08	30.25	31.94	30.59	qfq	2,176,264	68,241,627	4.62%
2024-12-11	30.53	30.87	30.34	30.53	29.24	qfq	821,634	25,095,925	0.26%
2024-12-10	30.90	31.48	30.34	30.45	29.17	qfq	1,523,663	47,133,698	1.20%
2024-12-09	30.43	30.70	29.88	30.09	28.82	qfq	1,025,654	31,040,593	-1.05%
2024-12-06	30.58	30.65	30.02	30.41	29.13	qfq	947,316	28,781,025	0.30%
2024-12-05	30.31	30.67	29.97	30.32	29.04	qfq	1,154,272	34,908,001	0.03%
2024-12-04	31.71	31.76	30.16	30.31	29.03	qfq	2,283,396	70,367,624	-4.92%
2024-12-03	32.13	33.20	31.68	31.88	30.54	qfq	2,041,930	66,196,492	-0.78%
2024-12-02	31.80	32.58	31.80	32.13	30.77	qfq	1,561,644	50,274,451	1.39%
2024-11-29	31.14	32.16	31.00	31.69	30.35	qfq	2,242,389	71,108,476	1.77%
2024-11-28	30.99	31.37	30.51	31.14	29.83	qfq	1,397,689	43,280,140	0.48%
2024-11-27	30.07	30.99	29.30	30.99	29.68	qfq	1,434,599	43,398,702	2.92%
2024-11-26	31.43	31.80	29.86	30.11	28.84	qfq	2,959,030	90,421,438	-4.08%
2024-11-25	30.00	31.50	29.10	31.39	30.07	qfq	3,608,722	110,706,764	6.59%
2024-11-22	30.39	31.20	29.40	29.45	28.21	qfq	1,510,646	45,642,025	-3.09%
2024-11-21	30.05	30.80	29.92	30.39	29.11	qfq	935,275	28,346,223	0.66%
2024-11-20	29.94	30.39	29.57	30.19	28.92	qfq	1,345,000	40,362,391	0.63%
2024-11-19	28.97	30.50	28.97	30.00	28.73	qfq	2,502,425	74,912,814	4.13%
2024-11-18	30.05	30.58	28.71	28.81	27.59	qfq	2,578,074	75,672,122	-4.19%
2024-11-15	29.70	31.18	29.70	30.07	28.80	qfq	2,171,900	66,249,972	0.23%
2024-11-14	29.96	31.08	29.70	30.00	28.73	qfq	1,992,500	60,265,244	0.13%
2024-11-13	29.44	30.09	29.10	29.96	28.70	qfq	1,768,493	52,460,791	1.73%
2024-11-12	29.61	30.14	29.14	29.45	28.21	qfq	1,777,600	52,813,434	-0.61%
2024-11-11	30.34	30.34	29.09	29.63	28.38	qfq	3,277,645	96,916,198	-2.34%
2024-11-08	31.24	31.68	30.00	30.34	29.06	qfq	2,136,038	65,500,681	-2.88%
2024-11-07	30.61	31.90	30.46	31.24	29.92	qfq	1,741,855	54,567,603	0.97%
2024-11-06	31.40	32.68	30.74	30.94	29.63	qfq	2,505,143	78,848,181	-2.40%
2024-11-05	29.74	32.19	29.61	31.70	30.36	qfq	3,636,691	114,148,759	5.63%
2024-11-04	29.15	30.11	29.06	30.01	28.74	qfq	1,899,859	56,224,497	2.18%
2024-11-01	29.55	30.86	29.14	29.37	28.13	qfq	2,923,736	87,464,620	-1.64%
2024-10-31	30.78	30.86	29.75	29.86	28.60	qfq	2,475,994	74,196,911	-2.93%
2024-10-30	29.24	31.20	29.11	30.76	29.46	qfq	4,826,151	146,911,947	4.02%
2024-10-29	28.93	30.10	28.49	29.57	28.32	qfq	4,468,667	131,220,636	2.50%
2024-10-28	27.96	28.98	27.87	28.85	27.63	qfq	2,740,369	78,353,167	3.26%
2024-10-25	27.93	28.28	27.23	27.94	26.76	qfq	2,466,121	68,108,082	-0.46%
2024-10-24	27.49	28.40	27.15	28.07	26.89	qfq	2,626,396	73,392,991	1.92%
2024-10-23	28.00	28.44	27.45	27.54	26.38	qfq	2,055,012	57,237,315	-1.40%
2024-10-22	27.09	28.18	26.88	27.93	26.75	qfq	2,656,053	73,487,904	3.02%
2024-10-21	26.66	27.25	26.48	27.11	25.97	qfq	2,431,437	65,452,748	1.92%
2024-10-18	26.10	27.07	26.00	26.60	25.48	qfq	2,439,495	64,591,957	1.64%
2024-10-17	26.97	27.15	26.15	26.17	25.07	qfq	2,054,888	54,666,232	-2.97%
2024-10-16	26.27	27.57	26.20	26.97	25.83	qfq	2,368,557	63,946,626	2.12%
2024-10-15	26.58	26.98	26.26	26.41	25.30	qfq	1,989,412	52,883,143	-1.42%
2024-10-14	25.69	27.00	25.46	26.79	25.66	qfq	3,220,300	85,078,111	6.02%
2024-10-11	25.87	26.69	25.03	25.27	24.20	qfq	1,822,111	46,981,298	-2.92%
2024-10-10	25.85	26.55	25.31	26.03	24.93	qfq	2,347,439	61,209,785	0.85%
2024-10-09	27.15	27.57	25.80	25.81	24.72	qfq	3,648,647	97,323,202	-8.25%
2024-10-08	29.60	29.60	27.00	28.13	26.94	qfq	5,676,343	159,182,232	4.22%
2024-09-30	26.23	27.36	25.50	26.99	25.85	qfq	5,254,208	139,672,395	6.68%
2024-09-27	24.50	26.00	24.50	25.30	24.23	qfq	2,551,744	64,185,348	4.46%
2024-09-26	23.66	24.23	23.62	24.22	23.20	qfq	1,752,099	41,899,839	1.42%
2024-09-25	24.31	24.34	23.86	23.88	22.87	qfq	1,644,546	39,622,947	-1.12%
2024-09-24	23.81	24.24	23.50	24.15	23.13	qfq	1,228,400	29,421,567	2.03%
2024-09-23	23.03	23.97	23.03	23.67	22.67	qfq	1,106,932	26,099,156	1.89%
2024-09-20	22.97	23.48	22.85	23.23	22.25	qfq	728,600	16,826,071	0.82%
2024-09-19	22.87	23.34	22.67	23.04	22.07	qfq	1,146,712	26,387,063	0.70%
2024-09-18	22.13	23.23	21.92	22.88	21.91	qfq	1,793,679	40,789,570	3.53%
2024-09-13	22.23	22.52	22.03	22.10	21.17	qfq	612,591	13,634,262	-0.50%
2024-09-12	22.30	22.45	22.16	22.21	21.27	qfq	671,700	14,985,541	-0.40%
2024-09-11	22.23	22.36	22.04	22.30	21.36	qfq	499,030	11,083,226	-0.22%
2024-09-10	22.59	22.60	21.92	22.35	21.41	qfq	1,155,979	25,619,179	-0.53%
2024-09-09	22.40	22.65	22.16	22.47	21.52	qfq	785,907	17,589,763	0.31%
2024-09-06	22.89	22.94	22.35	22.40	21.46	qfq	883,600	19,974,936	-2.27%
2024-09-05	22.97	23.09	22.56	22.92	21.95	qfq	1,038,700	23,662,950	-0.17%
2024-09-04	23.10	23.35	22.90	22.96	21.99	qfq	820,745	18,953,262	-1.25%
2024-09-03	23.32	23.80	23.20	23.25	22.27	qfq	1,355,600	31,794,033	-0.30%
2024-09-02	24.46	24.66	23.31	23.32	22.34	qfq	1,790,645	42,599,691	-4.97%
2024-08-30	24.49	25.02	24.10	24.54	23.50	qfq	1,239,448	30,555,268	-0.04%
2024-08-29	24.31	24.80	24.05	24.55	23.51	qfq	861,400	21,058,620	0.37%
2024-08-28	24.21	24.70	24.13	24.46	23.43	qfq	992,900	24,328,187	1.03%
2024-08-27	24.03	24.31	23.72	24.21	23.19	qfq	1,142,500	27,458,437	0.33%
2024-08-26	24.74	24.91	23.92	24.13	23.11	qfq	1,698,629	41,316,949	-2.70%
2024-08-23	24.34	24.83	23.78	24.80	23.75	qfq	1,380,180	33,554,790	1.68%
2024-08-22	24.97	24.99	24.26	24.39	23.36	qfq	873,166	21,393,673	-1.65%
2024-08-21	24.86	25.19	24.74	24.80	23.75	qfq	540,366	13,460,013	-0.20%
2024-08-20	25.33	25.40	24.80	24.85	23.80	qfq	724,368	18,132,154	-2.01%
2024-08-19	25.66	25.98	25.06	25.36	24.29	qfq	1,207,400	30,631,203	-1.21%
2024-08-16	25.29	25.90	25.08	25.67	24.59	qfq	1,150,600	29,502,946	1.54%
2024-08-15	25.05	25.75	25.02	25.28	24.21	qfq	895,390	22,717,324	-0.04%
2024-08-14	25.29	25.45	25.00	25.29	24.22	qfq	680,445	17,200,668	-0.24%
2024-08-13	24.70	25.35	24.63	25.35	24.28	qfq	1,275,600	31,946,150	2.22%
2024-08-12	25.01	25.30	24.68	24.80	23.75	qfq	1,248,776	31,201,774	-1.86%
2024-08-09	25.82	26.02	25.20	25.27	24.20	qfq	1,565,046	40,092,496	-1.75%
2024-08-08	25.83	26.24	25.48	25.72	24.63	qfq	1,555,173	40,171,869	0.00%
2024-08-07	26.34	26.49	25.68	25.72	24.63	qfq	2,066,400	53,778,623	-2.13%
2024-08-06	25.42	26.66	25.42	26.28	25.17	qfq	3,119,023	81,913,072	3.38%
2024-08-05	25.45	25.94	25.21	25.42	24.35	qfq	1,878,220	47,930,403	-0.55%
2024-08-02	25.92	26.21	25.34	25.56	24.48	qfq	1,732,713	44,666,559	-1.43%
2024-08-01	26.10	26.17	25.62	25.93	24.84	qfq	1,485,270	38,440,124	-0.65%
2024-07-31	24.82	26.15	24.68	26.10	25.00	qfq	2,863,838	73,719,922	4.15%
2024-07-30	25.27	25.45	24.86	25.06	24.00	qfq	1,509,404	37,872,043	-0.56%
2024-07-29	25.10	26.22	24.90	25.20	24.14	qfq	2,379,745	60,536,269	0.16%
2024-07-26	24.86	25.70	24.75	25.16	24.10	qfq	2,845,059	71,732,859	0.52%
2024-07-25	24.36	25.30	24.15	25.03	23.97	qfq	2,526,030	63,023,901	1.75%
2024-07-24	23.41	25.15	23.22	24.60	23.56	qfq	3,226,001	78,338,581	4.59%
2024-07-23	24.20	24.30	23.49	23.52	22.53	qfq	1,602,072	38,251,301	-3.76%
2024-07-22	24.80	24.92	23.78	24.44	23.41	qfq	2,781,545	67,131,873	-1.53%
2024-07-19	24.03	25.18	23.84	24.82	23.77	qfq	2,143,815	52,975,857	3.20%
2024-07-18	24.01	24.18	23.61	24.05	23.04	qfq	846,345	20,254,642	-0.17%
2024-07-17	24.10	24.48	24.00	24.09	23.07	qfq	789,790	19,102,372	0.00%
2024-07-16	24.28	24.49	23.91	24.09	23.07	qfq	1,048,700	25,286,165	-1.31%
2024-07-15	24.80	24.97	24.27	24.41	23.38	qfq	1,087,000	26,739,032	-2.24%
2024-07-12	24.70	25.16	24.60	24.97	23.92	qfq	1,584,745	39,513,135	0.40%
2024-07-11	24.54	24.87	24.21	24.87	23.82	qfq	1,744,046	42,937,138	2.73%
2024-07-10	23.80	24.66	23.75	24.21	23.19	qfq	1,562,546	37,963,435	0.88%
2024-07-09	23.50	24.20	23.21	24.00	22.99	qfq	1,714,267	40,766,361	1.57%
2024-07-08	24.39	24.47	23.45	23.63	22.63	qfq	1,386,942	33,013,591	-3.59%
2024-07-05	23.67	24.85	23.34	24.51	23.48	qfq	2,155,045	51,895,376	2.13%
2024-07-04	23.47	24.99	23.42	24.00	22.99	qfq	3,200,355	77,721,700	1.44%
2024-07-03	24.43	24.48	23.26	23.66	22.66	qfq	3,089,979	73,034,437	-2.71%
2024-07-02	25.19	25.22	24.26	24.32	23.29	qfq	2,848,199	69,964,259	-6.43%
2024-07-01	25.30	26.00	24.71	25.99	24.27	qfq	3,653,922	92,966,898	2.73%
2024-06-28	24.88	25.60	24.55	25.30	23.63	qfq	3,842,001	96,552,967	1.00%
2024-06-27	25.68	26.14	25.05	25.05	23.39	qfq	4,205,891	107,467,355	-2.60%
2024-06-26	26.31	26.41	24.98	25.72	24.02	qfq	7,256,256	185,339,502	-2.61%
2024-06-25	24.09	26.41	24.01	26.41	24.66	qfq	8,489,724	221,287,358	10.00%
2024-06-24	24.25	24.81	23.96	24.01	22.42	qfq	1,625,505	39,665,907	-1.23%
2024-06-21	24.49	24.74	23.82	24.31	22.70	qfq	1,310,178	31,808,004	-0.69%
2024-06-20	24.49	25.08	24.16	24.48	22.86	qfq	1,823,576	45,003,702	-0.89%
2024-06-19	24.23	25.11	24.23	24.70	23.07	qfq	1,665,681	41,126,945	1.11%
2024-06-18	23.76	24.54	23.61	24.43	22.81	qfq	1,244,182	30,163,472	2.82%
2024-06-17	23.70	24.08	23.53	23.76	22.19	qfq	791,656	18,900,502	0.25%
2024-06-14	23.81	23.88	23.51	23.70	22.13	qfq	746,395	17,682,249	-0.46%
2024-06-13	24.16	24.17	23.61	23.81	22.24	qfq	1,150,507	27,376,518	-1.45%
2024-06-12	23.96	24.24	23.90	24.16	22.56	qfq	800,740	19,309,980	0.33%
2024-06-11	23.97	24.19	23.35	24.08	22.49	qfq	1,144,175	27,199,657	0.50%
2024-06-07	23.25	24.23	23.20	23.96	22.38	qfq	1,956,900	46,559,587	3.95%
2024-06-06	24.44	24.44	22.98	23.05	21.53	qfq	2,575,191	60,329,193	-4.52%
2024-06-05	24.67	24.83	24.11	24.14	22.54	qfq	939,045	22,992,046	-2.03%
2024-06-04	24.56	24.75	24.25	24.64	23.01	qfq	1,065,274	26,108,249	-0.52%
2024-06-03	25.02	25.20	24.54	24.77	23.13	qfq	1,210,977	30,022,954	-1.00%
2024-05-31	24.92	25.07	24.86	25.02	23.37	qfq	820,975	20,510,168	0.36%
2024-05-30	25.01	25.19	24.77	24.93	23.28	qfq	841,600	21,043,759	-0.32%
2024-05-29	25.21	25.41	24.91	25.01	23.36	qfq	975,179	24,441,234	-0.79%
2024-05-28	25.70	25.75	25.10	25.21	23.54	qfq	1,689,500	42,787,643	-2.51%
2024-05-27	25.19	25.97	25.19	25.86	24.15	qfq	2,059,334	52,765,049	3.07%
2024-05-24	24.72	25.35	24.72	25.09	23.43	qfq	1,757,088	44,089,167	1.17%
2024-05-23	25.22	25.60	24.79	24.80	23.16	qfq	1,407,945	35,232,320	-2.48%
2024-05-22	25.88	26.06	25.32	25.43	23.75	qfq	1,708,804	43,646,362	-1.74%
2024-05-21	25.82	26.14	25.53	25.88	24.17	qfq	948,280	24,528,414	0.23%
2024-05-20	25.65	26.13	25.60	25.82	24.11	qfq	1,750,652	45,328,322	0.66%
2024-05-17	25.13	25.67	25.01	25.65	23.95	qfq	1,812,411	46,056,348	1.95%
2024-05-16	25.18	26.19	25.05	25.16	23.50	qfq	2,976,898	76,133,168	-0.04%
2024-05-15	24.98	25.30	24.82	25.17	23.51	qfq	1,491,740	37,396,855	0.44%
2024-05-14	24.48	25.29	24.48	25.06	23.40	qfq	1,737,196	43,413,344	2.37%
2024-05-13	24.63	25.05	24.42	24.48	22.86	qfq	1,846,929	45,695,787	-1.81%
2024-05-10	25.12	25.50	24.87	24.93	23.28	qfq	2,304,132	57,942,883	-0.68%
2024-05-09	24.19	25.28	24.19	25.10	23.44	qfq	2,931,331	72,928,712	3.76%
2024-05-08	24.19	24.73	24.15	24.19	22.59	qfq	2,042,224	49,836,707	-0.41%
2024-05-07	24.19	24.44	23.98	24.29	22.68	qfq	1,963,257	47,560,626	0.54%
2024-05-06	23.80	24.27	23.74	24.16	22.56	qfq	2,266,903	54,521,484	2.42%
2024-04-30	23.46	23.76	23.23	23.59	22.03	qfq	2,126,669	50,167,563	0.98%
2024-04-29	22.40	23.82	22.39	23.36	21.81	qfq	3,149,099	73,515,654	5.75%
2024-04-26	22.03	22.17	21.85	22.09	20.63	qfq	1,298,069	28,611,240	0.32%
2024-04-25	21.89	22.19	21.80	22.02	20.56	qfq	974,000	21,450,491	0.59%
2024-04-24	21.56	21.90	21.47	21.89	20.44	qfq	964,691	20,940,020	1.96%
2024-04-23	21.49	21.65	21.32	21.47	20.05	qfq	897,904	19,274,372	-0.09%
2024-04-22	20.68	21.94	20.64	21.49	20.07	qfq	1,663,351	35,619,393	2.72%
2024-04-19	20.80	21.18	20.61	20.92	19.54	qfq	1,003,640	20,943,734	0.38%
2024-04-18	20.65	21.09	20.50	20.84	19.46	qfq	1,013,689	21,110,983	0.24%
2024-04-17	19.77	20.83	19.77	20.79	19.41	qfq	1,269,923	26,102,983	5.27%
2024-04-16	20.66	20.94	19.70	19.75	18.44	qfq	1,772,440	35,509,640	-5.73%
2024-04-15	21.90	22.14	20.72	20.95	19.56	qfq	1,874,192	39,827,469	-4.21%
2024-04-12	22.10	22.39	21.87	21.87	20.42	qfq	733,911	16,206,850	-1.00%
2024-04-11	21.88	22.46	21.71	22.09	20.63	qfq	955,201	21,196,408	0.55%
2024-04-10	22.48	22.85	21.81	21.97	20.52	qfq	1,126,547	25,098,293	-2.27%
2024-04-09	21.91	22.57	21.91	22.48	20.99	qfq	1,201,000	26,727,551	2.65%
2024-04-08	22.58	22.68	21.90	21.90	20.45	qfq	1,222,557	27,072,552	-3.48%
2024-04-03	22.40	22.74	22.15	22.69	21.19	qfq	1,312,467	29,456,742	0.44%
2024-04-02	22.49	22.98	22.41	22.59	21.10	qfq	1,275,069	28,895,744	0.31%
2024-04-01	21.99	22.54	21.99	22.52	21.03	qfq	1,154,173	25,781,228	2.93%
2024-03-29	21.55	21.88	21.48	21.88	20.43	qfq	776,403	16,888,224	1.53%
2024-03-28	21.55	21.86	21.35	21.55	20.12	qfq	1,169,658	25,259,796	0.80%
2024-03-27	22.00	22.18	21.36	21.38	19.97	qfq	1,474,800	32,029,650	-3.26%
2024-03-26	22.02	22.33	21.48	22.10	20.64	qfq	1,900,602	41,668,275	-0.23%
2024-03-25	22.91	22.95	22.11	22.15	20.69	qfq	1,364,700	30,780,752	-3.49%
2024-03-22	23.47	23.54	22.81	22.95	21.43	qfq	1,374,906	31,692,769	-2.22%
2024-03-21	23.76	24.15	23.25	23.47	21.92	qfq	1,562,930	36,834,419	-1.22%
2024-03-20	23.37	23.81	23.32	23.76	22.19	qfq	1,859,846	43,940,996	1.58%
2024-03-19	23.25	23.55	23.20	23.39	21.84	qfq	2,032,992	47,544,694	0.30%
2024-03-18	23.10	23.34	22.91	23.32	21.78	qfq	1,620,851	37,551,052	1.79%
2024-03-15	22.56	22.95	22.44	22.91	21.39	qfq	1,119,145	25,448,672	1.42%
2024-03-14	23.10	23.12	22.34	22.59	21.10	qfq	1,261,818	28,695,364	-1.78%
2024-03-13	22.95	23.15	22.72	23.00	21.48	qfq	1,792,246	41,122,793	0.22%
2024-03-12	22.55	23.00	22.43	22.95	21.43	qfq	2,179,440	49,642,193	2.32%
2024-03-11	21.85	22.44	21.71	22.43	20.95	qfq	1,379,480	30,530,012	2.19%
2024-03-08	21.89	22.18	21.56	21.95	20.50	qfq	1,175,670	25,662,846	0.32%
2024-03-07	22.35	22.65	21.83	21.88	20.43	qfq	1,873,289	41,557,491	-1.88%
2024-03-06	22.08	22.60	22.08	22.30	20.83	qfq	1,248,237	27,877,716	0.45%
2024-03-05	22.80	22.80	22.05	22.20	20.73	qfq	1,619,327	36,326,709	-2.84%
2024-03-04	22.95	23.23	22.47	22.85	21.34	qfq	1,200,673	27,344,831	-0.48%
2024-03-01	22.69	23.06	22.51	22.96	21.44	qfq	1,425,903	32,585,381	1.10%
2024-02-29	21.89	22.85	21.81	22.71	21.21	qfq	1,780,590	40,008,445	3.13%
2024-02-28	23.75	23.93	21.99	22.02	20.56	qfq	3,461,862	79,643,975	-6.62%
2024-02-27	23.19	23.58	22.82	23.58	22.02	qfq	1,974,403	45,969,481	1.68%
2024-02-26	22.73	23.74	22.68	23.19	21.66	qfq	2,412,685	56,035,058	1.71%
2024-02-23	22.13	22.98	22.06	22.80	21.29	qfq	2,265,592	51,016,373	2.80%
2024-02-22	22.00	22.27	21.85	22.18	20.71	qfq	1,713,083	37,819,723	0.64%
2024-02-21	21.55	22.55	21.37	22.04	20.58	qfq	2,523,265	56,043,380	1.57%
2024-02-20	21.44	21.86	21.17	21.70	20.26	qfq	1,778,967	38,398,646	0.42%
2024-02-19	21.26	21.94	21.04	21.61	20.18	qfq	2,701,277	58,053,005	0.93%
2024-02-08	19.53	21.41	19.23	21.41	19.99	qfq	3,504,016	71,871,218	10.02%
2024-02-07	19.52	20.30	19.06	19.46	18.17	qfq	2,591,156	50,892,954	-0.82%
2024-02-06	18.50	20.21	17.52	19.62	18.32	qfq	2,685,687	50,491,403	5.14%
2024-02-05	20.21	20.47	18.60	18.66	17.43	qfq	2,883,045	55,218,778	-9.72%
2024-02-02	21.88	22.29	19.95	20.67	19.30	qfq	2,375,849	50,006,149	-5.53%
2024-02-01	21.98	22.48	21.61	21.88	20.43	qfq	1,410,608	31,019,851	-2.06%
2024-01-31	23.27	23.49	22.28	22.34	20.86	qfq	1,551,992	35,351,729	-4.49%
2024-01-30	23.99	24.28	23.35	23.39	21.84	qfq	1,832,704	43,693,881	-3.94%
2024-01-29	24.88	25.63	24.35	24.35	22.74	qfq	3,159,421	79,140,248	-0.41%
2024-01-26	24.80	25.24	24.29	24.45	22.83	qfq	2,059,669	51,122,764	-1.41%
2024-01-25	24.18	24.88	24.02	24.80	23.16	qfq	1,954,658	47,923,973	2.27%
2024-01-24	23.71	24.68	23.40	24.25	22.65	qfq	2,109,988	50,830,415	2.45%
2024-01-23	23.53	23.75	22.87	23.67	22.10	qfq	1,765,656	41,321,525	0.59%
2024-01-22	25.27	25.28	23.11	23.53	21.97	qfq	2,532,863	61,397,194	-7.03%
2024-01-19	26.75	26.90	25.30	25.31	23.64	qfq	2,945,805	76,079,489	-5.35%
2024-01-18	27.55	27.81	26.20	26.74	24.97	qfq	3,205,895	85,654,649	-2.94%
2024-01-17	28.59	28.61	27.51	27.55	25.73	qfq	1,682,981	47,123,427	-3.64%
2024-01-16	29.10	29.28	28.17	28.59	26.70	qfq	2,507,023	71,654,042	-2.09%
2024-01-15	28.59	29.68	28.31	29.20	27.27	qfq	4,179,568	121,654,842	2.13%
2024-01-12	28.49	29.45	28.22	28.59	26.70	qfq	3,511,394	101,083,664	0.99%
2024-01-11	27.50	28.85	27.35	28.31	26.44	qfq	3,133,822	87,915,839	1.87%
2024-01-10	27.00	28.90	26.61	27.79	25.95	qfq	3,540,453	98,512,545	2.93%
2024-01-09	26.80	27.30	26.45	27.00	25.21	qfq	1,073,495	28,948,619	1.16%
2024-01-08	27.31	27.48	26.69	26.69	24.92	qfq	1,050,646	28,445,658	-2.34%
2024-01-05	27.91	28.07	27.25	27.33	25.52	qfq	988,602	27,346,425	-2.29%
2024-01-04	28.10	28.29	27.76	27.97	26.12	qfq	728,727	20,363,398	-0.64%
2024-01-03	28.22	28.52	27.91	28.15	26.29	qfq	931,608	26,238,630	-0.85%
2024-01-02	28.30	28.49	28.08	28.39	26.51	qfq	1,107,261	31,342,897	0.28%
2023-12-29	28.35	28.55	28.23	28.31	26.44	qfq	1,470,187	41,715,290	-0.21%
2023-12-28	26.90	28.56	26.81	28.37	26.49	qfq	2,921,104	81,628,104	4.69%
2023-12-27	26.84	27.20	26.42	27.10	25.31	qfq	1,303,339	34,836,731	1.27%
2023-12-26	27.48	27.51	26.76	26.76	24.99	qfq	1,594,766	43,034,757	-2.44%
2023-12-25	27.81	27.95	27.33	27.43	25.62	qfq	1,277,176	35,172,626	-1.93%
2023-12-22	28.40	28.50	27.76	27.97	26.12	qfq	1,695,007	47,622,601	-1.51%
2023-12-21	28.01	28.46	27.60	28.40	26.52	qfq	1,811,212	50,812,655	0.89%
2023-12-20	28.30	28.76	28.14	28.15	26.29	qfq	1,262,704	35,931,021	-0.74%
2023-12-19	28.33	28.68	28.10	28.36	26.48	qfq	1,364,878	38,689,712	-0.21%
2023-12-18	28.76	29.39	28.30	28.42	26.54	qfq	1,840,877	52,920,735	-1.18%
2023-12-15	29.47	29.47	28.66	28.76	26.86	qfq	2,295,409	66,549,307	-1.57%
2023-12-14	29.02	29.80	28.79	29.22	27.29	qfq	3,257,120	95,429,814	0.76%
2023-12-13	28.88	29.73	28.82	29.00	27.08	qfq	2,872,099	83,996,390	-0.07%
2023-12-12	28.48	29.16	28.19	29.02	27.10	qfq	2,669,470	76,429,204	1.97%
2023-12-11	27.88	28.48	27.60	28.46	26.58	qfq	1,941,916	54,614,540	1.32%
2023-12-08	27.85	28.56	27.85	28.09	26.23	qfq	2,096,136	59,021,353	0.36%
2023-12-07	28.28	28.41	27.93	27.99	26.14	qfq	2,313,908	65,093,024	-1.96%
2023-12-06	28.70	29.41	28.41	28.55	26.66	qfq	3,554,174	102,325,410	-1.65%
2023-12-05	28.71	30.56	28.51	29.03	27.11	qfq	4,911,197	144,860,101	0.87%
2023-12-04	29.00	29.13	28.62	28.78	26.88	qfq	1,169,000	33,633,681	-1.00%
2023-12-01	28.60	29.39	28.59	29.07	27.15	qfq	1,553,137	45,104,575	1.47%
2023-11-30	28.94	29.08	28.42	28.65	26.76	qfq	1,200,497	34,361,285	-1.04%
2023-11-29	29.36	29.51	28.81	28.95	27.04	qfq	1,116,034	32,448,823	-1.40%
2023-11-28	28.63	29.42	28.61	29.36	27.42	qfq	1,395,122	40,698,739	1.66%
2023-11-27	29.03	29.16	28.60	28.88	26.97	qfq	1,660,663	47,922,221	-0.76%
2023-11-24	29.65	29.75	29.03	29.10	27.18	qfq	1,998,627	58,418,441	-1.95%
2023-11-23	29.49	29.75	29.41	29.68	27.72	qfq	1,114,472	32,990,302	0.54%
2023-11-22	29.84	29.98	29.52	29.52	27.57	qfq	1,427,959	42,503,627	-1.40%
2023-11-21	30.28	30.37	29.81	29.94	27.96	qfq	1,750,915	52,735,732	-0.76%
2023-11-20	29.93	30.20	29.58	30.17	28.17	qfq	1,964,375	58,866,349	1.41%
2023-11-17	29.52	29.79	29.50	29.75	27.78	qfq	1,062,874	31,551,019	0.81%
2023-11-16	30.09	30.09	29.51	29.51	27.56	qfq	1,334,005	39,665,995	-1.83%
2023-11-15	29.99	30.16	29.80	30.06	28.07	qfq	1,568,879	47,069,153	0.43%
2023-11-14	29.93	30.10	29.70	29.93	27.95	qfq	1,245,117	37,186,046	-0.10%
2023-11-13	29.70	30.00	29.65	29.96	27.98	qfq	1,343,202	40,093,341	1.18%
2023-11-10	29.52	29.84	29.29	29.61	27.65	qfq	1,209,447	35,770,780	-0.27%
2023-11-09	29.91	30.10	29.51	29.69	27.73	qfq	1,468,298	43,680,764	-0.74%
2023-11-08	29.79	30.18	29.61	29.91	27.93	qfq	1,709,291	51,092,400	0.34%
2023-11-07	29.87	30.04	29.48	29.81	27.84	qfq	1,725,411	51,353,091	0.03%
2023-11-06	29.45	29.89	29.30	29.80	27.83	qfq	1,821,677	54,012,289	1.64%
2023-11-03	28.99	29.49	28.99	29.32	27.38	qfq	1,032,413	30,318,999	1.10%
2023-11-02	29.32	29.46	28.94	29.00	27.08	qfq	1,227,446	35,782,640	-1.56%
2023-11-01	29.42	29.60	29.25	29.46	27.51	qfq	977,225	28,726,917	0.14%
2023-10-31	29.42	29.66	29.17	29.42	27.47	qfq	1,256,543	36,900,181	-0.34%
2023-10-30	29.09	29.60	29.09	29.52	27.57	qfq	1,785,763	52,563,050	1.10%
2023-10-27	28.58	29.38	28.45	29.20	27.27	qfq	2,242,520	65,185,423	1.74%
2023-10-26	28.22	28.70	28.13	28.70	26.80	qfq	1,431,684	40,712,747	0.88%
2023-10-25	28.49	28.98	28.40	28.45	26.57	qfq	1,588,421	45,458,702	-0.14%
2023-10-24	27.68	28.49	27.61	28.49	26.61	qfq	2,088,957	59,014,438	3.30%
2023-10-23	28.62	28.70	27.41	27.58	25.76	qfq	2,435,925	68,036,524	-4.14%
2023-10-20	28.75	29.17	28.73	28.77	26.87	qfq	1,267,968	36,625,407	-0.55%
2023-10-19	29.00	29.55	28.81	28.93	27.02	qfq	1,675,770	48,815,168	-0.86%
2023-10-18	30.04	30.15	29.18	29.18	27.25	qfq	2,592,928	76,497,486	-3.38%
2023-10-17	30.48	30.57	30.07	30.20	28.20	qfq	1,517,830	45,969,872	-1.08%
2023-10-16	30.76	31.09	30.31	30.53	28.51	qfq	1,838,398	56,260,104	-0.84%
2023-10-13	32.08	32.08	30.77	30.79	28.75	qfq	4,098,861	127,612,303	-4.26%
2023-10-12	32.48	32.48	31.93	32.16	30.03	qfq	1,704,954	54,740,580	-0.68%
2023-10-11	31.99	32.54	31.90	32.38	30.24	qfq	2,200,160	71,078,232	1.66%
2023-10-10	32.02	32.29	31.76	31.85	29.74	qfq	2,175,661	69,522,519	-1.15%
2023-10-09	32.09	32.27	31.72	32.22	30.09	qfq	2,022,642	64,629,780	-0.15%
2023-09-28	32.96	33.12	32.09	32.27	30.14	qfq	3,296,656	106,905,142	-2.21%
2023-09-27	33.20	33.69	32.72	33.00	30.82	qfq	2,055,687	68,576,036	-0.96%
2023-09-26	33.85	33.85	33.23	33.32	31.12	qfq	1,700,000	56,893,210	-1.57%
2023-09-25	33.80	34.43	33.58	33.85	31.61	qfq	2,005,256	68,089,279	-0.32%
2023-09-22	33.42	34.12	33.37	33.96	31.71	qfq	2,198,281	74,266,619	1.25%
2023-09-21	33.67	33.91	33.19	33.54	31.32	qfq	1,672,600	56,080,476	-0.77%
2023-09-20	34.60	34.75	33.70	33.80	31.56	qfq	2,535,891	86,692,962	-2.34%
2023-09-19	34.90	35.51	34.45	34.61	32.32	qfq	4,160,400	145,230,995	-1.82%
2023-09-18	33.28	36.59	32.90	35.25	32.92	qfq	7,194,948	250,972,752	5.95%
2023-09-15	32.99	33.48	32.82	33.27	31.07	qfq	1,842,238	61,143,765	0.85%
2023-09-14	33.59	33.66	32.70	32.99	30.81	qfq	2,190,690	72,521,210	-1.82%
2023-09-13	33.84	34.12	32.94	33.60	31.38	qfq	2,974,983	99,668,706	-1.06%
2023-09-12	34.56	34.56	33.95	33.96	31.71	qfq	2,646,116	90,418,061	-1.99%
2023-09-11	34.13	34.76	33.92	34.65	32.36	qfq	2,605,427	89,915,091	1.20%
2023-09-08	34.90	35.44	33.64	34.24	31.98	qfq	3,865,060	132,946,330	-2.06%
2023-09-07	36.16	36.16	34.90	34.96	32.65	qfq	4,494,903	158,625,388	-4.01%
2023-09-06	36.82	37.08	36.01	36.42	34.01	qfq	4,222,633	154,173,176	-1.73%
2023-09-05	37.52	37.52	36.40	37.06	34.61	qfq	4,891,317	180,098,340	-1.51%
2023-09-04	37.14	37.72	36.80	37.63	35.14	qfq	6,355,187	238,115,581	1.35%
2023-09-01	36.10	37.58	35.91	37.13	34.67	qfq	7,823,115	290,210,516	2.57%
2023-08-31	36.65	37.15	36.19	36.20	33.81	qfq	4,736,377	172,990,085	-2.19%
2023-08-30	36.72	37.63	36.30	37.01	34.56	qfq	6,878,837	254,112,033	-0.16%
2023-08-29	35.00	37.21	35.00	37.07	34.62	qfq	7,781,168	283,766,026	3.75%
2023-08-28	37.77	37.80	34.80	35.73	33.37	qfq	8,541,784	309,245,425	-1.22%
2023-08-25	37.90	38.15	35.80	36.17	33.78	qfq	9,699,668	356,914,863	-5.71%
2023-08-24	37.06	38.59	36.88	38.36	35.82	qfq	15,412,666	583,386,242	1.91%
2023-08-23	34.61	37.64	34.50	37.64	35.15	qfq	8,783,978	325,005,500	9.99%
2023-08-22	36.52	36.52	33.54	34.22	31.96	qfq	8,080,984	284,547,382	-8.06%
2023-08-21	36.82	37.77	35.38	37.22	34.76	qfq	9,213,018	335,222,155	0.87%
2023-08-18	35.97	37.64	35.97	36.90	34.46	qfq	10,055,500	371,852,424	2.07%
2023-08-17	35.97	36.78	35.32	36.15	33.76	qfq	6,744,071	242,006,680	-0.39%
2023-08-16	36.49	38.10	35.90	36.29	33.89	qfq	9,674,590	356,707,109	-2.31%
2023-08-15	36.35	39.42	35.69	37.15	34.69	qfq	12,455,309	466,067,909	3.22%
2023-08-14	34.33	35.99	34.13	35.99	33.61	qfq	6,646,597	234,932,157	3.81%
2023-08-11	35.30	36.10	34.60	34.67	32.38	qfq	6,053,871	213,168,440	-1.53%
2023-08-10	33.93	35.45	33.80	35.21	32.88	qfq	6,561,751	228,783,879	2.59%
2023-08-09	33.32	34.98	32.61	34.32	32.05	qfq	6,574,198	223,931,942	2.97%
2023-08-08	33.08	33.53	32.91	33.33	31.13	qfq	2,402,494	79,936,532	0.79%
2023-08-07	33.29	33.39	32.95	33.07	30.88	qfq	2,987,611	98,978,805	-1.58%
2023-08-04	34.55	34.67	33.47	33.60	31.38	qfq	6,103,024	207,064,551	-3.42%
2023-08-03	34.72	35.24	34.15	34.79	32.49	qfq	4,564,577	157,950,318	1.10%
2023-08-02	34.51	35.66	34.35	34.41	32.13	qfq	5,498,346	190,764,403	-1.35%
2023-08-01	36.11	37.70	34.80	34.88	32.57	qfq	10,745,746	390,763,475	-4.67%
2023-07-31	35.37	38.11	34.80	36.59	34.17	qfq	10,327,481	375,894,249	3.48%
2023-07-28	35.05	35.45	34.82	35.36	33.02	qfq	4,733,907	166,426,438	-0.25%
2023-07-27	35.00	35.75	34.30	35.45	33.11	qfq	6,446,423	225,526,522	-0.84%
2023-07-26	34.25	36.32	34.16	35.75	33.39	qfq	8,537,173	303,627,178	3.47%
2023-07-25	34.39	35.00	34.30	34.55	32.26	qfq	5,207,186	180,070,359	-0.92%
2023-07-24	34.80	34.90	33.40	34.87	32.56	qfq	7,392,460	252,191,712	-2.46%
2023-07-21	34.39	36.08	34.15	35.75	33.39	qfq	11,615,451	411,983,366	3.98%
2023-07-20	33.83	34.92	33.48	34.38	32.11	qfq	9,147,767	312,542,915	0.70%
2023-07-19	31.79	34.97	31.51	34.14	31.88	qfq	10,515,413	355,154,233	7.39%
2023-07-18	31.88	31.90	31.46	31.79	29.69	qfq	1,515,114	47,999,584	-0.25%