SECURITY DETAIL · RAW DATA

大博医疗002901.SZ

ASZSECNYSTOCK

最近收盘价44.702026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）4,192,761

成交额（元）192,887,618

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
2026-06-30	2026-07-07	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-14	2024-06-24	cash_dividend	0.25	—	—	—	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	47.46	47.73	44.65	44.70	44.70	qfq	4,192,761	192,887,618	-6.27%
2026-07-16	47.80	48.44	46.48	47.69	47.69	qfq	3,642,240	172,434,726	-1.12%
2026-07-15	45.55	48.74	45.55	48.23	48.23	qfq	5,236,438	248,759,256	3.08%
2026-07-14	45.66	47.75	45.31	46.79	46.79	qfq	3,906,661	182,689,061	2.97%
2026-07-13	44.49	46.00	44.21	45.44	45.44	qfq	3,167,506	143,911,079	1.52%
2026-07-10	44.77	45.25	43.61	44.76	44.76	qfq	2,811,708	124,947,480	-0.47%
2026-07-09	43.19	45.47	42.75	44.97	44.97	qfq	3,343,425	148,306,172	3.78%
2026-07-08	43.80	44.67	43.16	43.33	43.33	qfq	1,980,021	86,543,165	-1.81%
2026-07-07	45.14	45.17	43.79	44.13	44.13	qfq	2,838,458	125,526,029	-4.42%
2026-07-06	45.35	47.18	44.75	46.17	45.58	qfq	4,802,394	221,398,917	1.76%
2026-07-03	43.75	46.00	43.74	45.37	44.79	qfq	4,313,417	195,339,911	4.16%
2026-07-02	42.78	43.97	42.61	43.56	43.01	qfq	3,082,346	134,189,964	1.85%
2026-07-01	41.69	42.93	41.10	42.77	42.23	qfq	3,069,327	130,076,139	2.37%
2026-06-30	42.96	43.06	41.04	41.78	41.25	qfq	2,743,972	114,803,613	-3.04%
2026-06-29	41.86	43.25	40.40	43.09	42.54	qfq	3,340,679	141,174,341	2.94%
2026-06-26	41.90	42.94	41.34	41.86	41.33	qfq	1,919,936	80,847,087	-0.38%
2026-06-25	42.00	42.48	40.62	42.02	41.49	qfq	2,242,084	92,889,239	-0.83%
2026-06-24	42.45	42.95	41.86	42.37	41.83	qfq	1,850,999	78,528,382	0.76%
2026-06-23	41.69	43.00	41.41	42.05	41.52	qfq	1,890,100	80,093,565	0.72%
2026-06-22	42.30	42.38	40.80	41.75	41.22	qfq	1,959,701	81,477,749	-1.23%
2026-06-18	41.67	42.48	41.67	42.27	41.73	qfq	1,668,326	70,310,321	1.51%
2026-06-17	42.09	42.31	41.55	41.64	41.11	qfq	1,148,418	48,093,752	-0.67%
2026-06-16	42.35	42.49	41.68	41.92	41.39	qfq	1,230,694	51,603,257	-1.32%
2026-06-15	42.29	42.59	41.78	42.48	41.94	qfq	1,687,221	71,221,634	0.78%
2026-06-12	41.39	42.31	41.07	42.15	41.62	qfq	1,787,020	75,012,484	2.06%
2026-06-11	41.48	41.48	40.20	41.30	40.78	qfq	1,803,913	73,934,780	-0.82%
2026-06-10	41.00	41.76	40.89	41.64	41.11	qfq	1,752,657	72,730,234	1.26%
2026-06-09	40.04	41.12	39.90	41.12	40.60	qfq	1,400,640	56,913,456	2.42%
2026-06-08	40.06	41.00	39.74	40.15	39.64	qfq	1,394,157	55,900,688	-0.84%
2026-06-05	39.91	40.80	39.84	40.49	39.98	qfq	1,380,764	55,719,732	1.43%
2026-06-04	40.48	40.48	39.58	39.92	39.41	qfq	1,261,100	50,372,677	-0.55%
2026-06-03	40.76	40.76	39.95	40.14	39.63	qfq	1,206,540	48,520,197	-1.57%
2026-06-02	40.80	41.20	40.50	40.78	40.26	qfq	1,556,600	63,640,148	-0.12%
2026-06-01	40.62	41.26	40.24	40.83	40.31	qfq	1,768,500	72,040,016	0.57%
2026-05-29	40.56	40.84	39.85	40.60	40.08	qfq	1,693,367	68,223,762	0.10%
2026-05-28	40.90	41.12	40.35	40.56	40.05	qfq	1,227,100	49,873,155	-1.39%
2026-05-27	41.64	42.20	41.10	41.13	40.61	qfq	1,606,077	66,638,248	-1.60%
2026-05-26	41.21	42.64	40.80	41.80	41.27	qfq	2,179,175	90,986,773	1.33%
2026-05-25	41.24	41.65	40.61	41.25	40.73	qfq	1,268,824	52,048,702	0.19%
2026-05-22	41.62	41.94	40.34	41.17	40.65	qfq	2,017,200	82,797,828	-0.84%
2026-05-21	40.85	42.22	40.56	41.52	40.99	qfq	2,938,881	122,531,760	2.06%
2026-05-20	41.40	41.55	40.21	40.68	40.16	qfq	1,824,706	74,557,126	0.54%
2026-05-19	40.06	40.63	40.00	40.46	39.95	qfq	1,113,557	44,926,224	1.00%
2026-05-18	40.08	40.40	39.68	40.06	39.55	qfq	1,163,994	46,527,061	-0.94%
2026-05-15	40.54	40.88	40.00	40.44	39.93	qfq	1,343,500	54,435,056	-0.22%
2026-05-14	41.00	41.20	40.39	40.53	40.02	qfq	1,303,695	53,011,690	-1.15%
2026-05-13	40.80	41.28	40.51	41.00	40.48	qfq	1,275,800	52,241,006	0.49%
2026-05-12	41.79	41.98	40.60	40.80	40.28	qfq	2,349,036	96,372,062	-2.88%
2026-05-11	41.90	42.20	41.18	42.01	41.48	qfq	2,221,475	92,639,428	0.26%
2026-05-08	43.18	43.30	41.90	41.90	41.37	qfq	2,508,274	106,293,457	-2.94%
2026-05-07	42.85	43.92	42.85	43.17	42.62	qfq	1,823,200	79,044,777	0.75%
2026-05-06	43.53	43.79	42.60	42.85	42.31	qfq	2,439,091	104,969,660	-1.27%
2026-04-30	44.51	45.90	43.40	43.40	42.85	qfq	3,631,265	161,273,073	2.58%
2026-04-29	41.83	42.45	41.11	42.31	41.77	qfq	1,955,100	81,787,543	1.39%
2026-04-28	42.08	42.46	41.51	41.73	41.20	qfq	1,348,264	56,454,619	-0.29%
2026-04-27	42.00	42.94	41.80	41.85	41.32	qfq	1,697,343	71,753,981	-0.40%
2026-04-24	43.89	43.89	41.81	42.02	41.49	qfq	2,608,499	110,224,140	-4.20%
2026-04-23	44.57	44.59	43.66	43.86	43.30	qfq	1,995,486	87,822,499	-1.57%
2026-04-22	44.02	44.99	43.80	44.56	43.99	qfq	1,404,200	62,421,473	1.23%
2026-04-21	43.99	44.32	43.63	44.02	43.46	qfq	1,182,113	52,005,155	0.09%
2026-04-20	43.60	44.34	43.31	43.98	43.42	qfq	1,583,757	69,576,860	0.46%
2026-04-17	43.92	44.04	43.28	43.78	43.22	qfq	1,299,200	56,718,863	-0.77%
2026-04-16	44.14	44.36	43.73	44.12	43.56	qfq	1,404,400	61,760,047	-0.05%
2026-04-15	44.68	44.84	43.78	44.14	43.58	qfq	2,481,900	110,020,700	-1.16%
2026-04-14	42.85	44.97	42.09	44.66	44.09	qfq	3,549,571	154,135,806	4.93%
2026-04-13	43.22	43.23	42.50	42.56	42.02	qfq	1,175,671	50,246,534	-1.80%
2026-04-10	42.68	43.48	42.53	43.34	42.79	qfq	1,292,500	55,825,684	1.98%
2026-04-09	43.85	43.95	42.34	42.50	41.96	qfq	1,643,700	70,512,123	-3.54%
2026-04-08	43.75	44.17	43.54	44.06	43.50	qfq	1,108,155	48,701,213	2.01%
2026-04-07	43.31	43.61	42.80	43.19	42.64	qfq	826,313	35,720,871	0.33%
2026-04-03	43.74	43.92	42.85	43.05	42.50	qfq	879,400	37,968,631	-1.51%
2026-04-02	44.77	44.94	43.40	43.71	43.16	qfq	1,741,584	76,647,594	-2.87%
2026-04-01	44.01	45.13	43.60	45.00	44.43	qfq	1,549,759	68,939,347	2.79%
2026-03-31	43.77	44.33	43.60	43.78	43.22	qfq	1,128,200	49,464,988	0.39%
2026-03-30	42.95	43.84	42.72	43.61	43.06	qfq	1,250,900	54,215,995	1.30%
2026-03-27	41.86	43.28	41.55	43.05	42.50	qfq	1,253,385	53,586,270	2.50%
2026-03-26	42.27	42.81	41.71	42.00	41.47	qfq	1,075,891	45,442,300	-0.73%
2026-03-25	41.90	42.45	41.88	42.31	41.77	qfq	895,388	37,839,034	1.10%
2026-03-24	41.20	41.90	40.80	41.85	41.32	qfq	1,447,500	59,927,289	3.05%
2026-03-23	42.17	42.18	40.20	40.61	40.09	qfq	1,999,495	82,206,585	-4.78%
2026-03-20	43.30	43.77	42.56	42.65	42.11	qfq	1,203,651	51,988,285	-1.30%
2026-03-19	43.92	44.38	42.99	43.21	42.66	qfq	1,569,100	68,232,207	-2.46%
2026-03-18	44.90	45.13	44.11	44.30	43.74	qfq	1,181,700	52,529,708	-1.31%
2026-03-17	45.04	45.59	44.83	44.89	44.32	qfq	1,245,957	56,332,056	-0.31%
2026-03-16	45.00	45.10	44.36	45.03	44.46	qfq	1,019,165	45,658,891	0.09%
2026-03-13	44.55	45.31	44.44	44.99	44.42	qfq	1,103,443	49,535,096	1.01%
2026-03-12	45.29	45.59	44.28	44.54	43.97	qfq	1,801,700	80,552,323	-1.63%
2026-03-11	45.33	45.77	44.83	45.28	44.71	qfq	1,471,041	66,489,989	-0.04%
2026-03-10	44.80	45.37	44.50	45.30	44.73	qfq	1,119,100	50,360,532	2.44%
2026-03-09	44.95	44.95	43.69	44.22	43.66	qfq	1,759,574	77,711,006	-2.60%
2026-03-06	45.55	46.03	45.11	45.40	44.82	qfq	1,559,529	71,042,210	0.15%
2026-03-05	46.51	46.51	45.10	45.33	44.75	qfq	1,369,100	62,516,149	-0.15%
2026-03-04	46.98	47.07	45.19	45.40	44.82	qfq	2,413,100	110,991,256	-3.55%
2026-03-03	47.79	48.25	46.81	47.07	46.47	qfq	1,633,851	77,223,890	-1.67%
2026-03-02	48.53	49.17	47.61	47.87	47.26	qfq	1,853,411	89,256,823	-2.66%
2026-02-27	48.38	49.27	48.17	49.18	48.56	qfq	1,589,940	77,749,894	1.44%
2026-02-26	48.18	48.72	47.66	48.48	47.86	qfq	1,529,708	73,717,804	0.58%
2026-02-25	48.10	48.37	47.80	48.20	47.59	qfq	1,146,148	55,171,422	0.21%
2026-02-24	47.85	48.27	47.35	48.10	47.49	qfq	1,095,636	52,483,731	1.26%
2026-02-13	47.92	48.29	47.41	47.50	46.90	qfq	1,336,297	63,975,895	-0.79%
2026-02-12	48.05	48.70	47.29	47.88	47.27	qfq	2,126,706	101,803,734	0.04%
2026-02-11	48.62	48.66	47.75	47.86	47.25	qfq	1,981,689	95,397,335	-1.58%
2026-02-10	49.04	49.18	48.52	48.63	48.01	qfq	1,157,600	56,386,796	-0.98%
2026-02-09	49.86	49.97	48.33	49.11	48.49	qfq	2,002,400	97,965,512	-1.01%
2026-02-06	49.98	50.49	49.45	49.61	48.98	qfq	1,860,500	92,896,430	-1.06%
2026-02-05	49.33	50.45	49.15	50.14	49.50	qfq	1,763,600	88,337,843	1.62%
2026-02-04	49.59	50.07	48.78	49.34	48.71	qfq	1,894,344	93,438,100	-0.82%
2026-02-03	49.30	50.03	48.70	49.75	49.12	qfq	1,854,637	91,643,469	1.12%
2026-02-02	51.31	51.31	49.15	49.20	48.58	qfq	2,859,148	143,163,637	-3.77%
2026-01-30	50.83	51.97	50.50	51.13	50.48	qfq	3,249,000	166,542,973	0.55%
2026-01-29	51.21	51.97	50.25	50.85	50.20	qfq	3,732,226	190,542,790	-0.72%
2026-01-28	51.81	53.21	50.99	51.22	50.57	qfq	3,915,442	201,352,207	-1.31%
2026-01-27	50.20	52.00	50.00	51.90	51.24	qfq	7,238,808	370,670,919	7.45%
2026-01-26	50.15	50.15	48.26	48.30	47.69	qfq	2,980,817	144,983,374	-3.69%
2026-01-23	49.43	50.43	49.23	50.15	49.51	qfq	2,039,500	101,764,318	1.48%
2026-01-22	49.91	50.65	49.21	49.42	48.79	qfq	1,680,859	83,359,260	-1.06%
2026-01-21	49.00	50.65	48.99	49.95	49.32	qfq	2,707,643	135,392,735	1.36%
2026-01-20	50.40	50.54	48.89	49.28	48.65	qfq	2,340,855	115,980,398	-2.13%
2026-01-19	50.25	51.65	50.00	50.35	49.71	qfq	1,992,959	101,147,051	0.10%
2026-01-16	51.01	51.10	50.07	50.30	49.66	qfq	1,800,706	90,765,895	-1.14%
2026-01-15	50.01	50.90	49.52	50.88	50.23	qfq	2,279,194	114,856,638	0.75%
2026-01-14	52.74	52.77	50.00	50.50	49.86	qfq	5,495,053	282,591,649	-3.28%
2026-01-13	51.30	52.86	50.80	52.21	51.55	qfq	5,134,194	265,895,078	2.47%
2026-01-12	50.80	51.37	50.30	50.95	50.30	qfq	2,855,402	144,800,252	-0.47%
2026-01-09	49.49	51.25	49.13	51.19	50.54	qfq	3,435,565	173,440,650	3.39%
2026-01-08	49.48	50.20	48.93	49.51	48.88	qfq	1,946,952	96,392,538	0.06%
2026-01-07	50.32	50.44	49.48	49.48	48.85	qfq	1,947,744	97,093,341	-1.61%
2026-01-06	49.81	51.61	49.62	50.29	49.65	qfq	2,725,752	137,142,901	1.33%
2026-01-05	47.54	49.75	47.50	49.63	49.00	qfq	3,089,729	151,649,487	4.77%
2025-12-31	48.20	48.20	47.27	47.37	46.77	qfq	1,317,882	62,620,089	-1.35%
2025-12-30	48.32	48.72	47.90	48.02	47.41	qfq	1,538,300	74,034,370	-0.62%
2025-12-29	49.10	49.36	48.20	48.32	47.71	qfq	1,617,812	78,646,403	-1.67%
2025-12-26	49.79	49.79	49.06	49.14	48.52	qfq	1,291,900	63,755,420	-1.01%
2025-12-25	49.29	49.99	48.83	49.64	49.01	qfq	1,677,494	82,985,086	0.61%
2025-12-24	49.61	49.86	49.03	49.34	48.71	qfq	1,382,504	68,201,247	-0.54%
2025-12-23	49.55	50.25	49.30	49.61	48.98	qfq	1,738,685	86,595,365	0.10%
2025-12-22	49.01	49.82	48.55	49.56	48.93	qfq	1,943,301	95,973,469	1.16%
2025-12-19	48.83	49.71	48.58	48.99	48.37	qfq	1,948,626	95,887,707	0.25%
2025-12-18	48.40	49.44	48.02	48.87	48.25	qfq	1,798,050	88,066,001	0.74%
2025-12-17	48.82	49.56	48.32	48.51	47.89	qfq	2,662,700	130,072,028	-1.10%
2025-12-16	48.90	49.70	47.72	49.05	48.43	qfq	2,636,374	128,061,578	0.22%
2025-12-15	46.87	49.64	46.85	48.94	48.32	qfq	3,754,734	182,560,231	4.68%
2025-12-12	47.84	48.15	46.75	46.75	46.16	qfq	2,924,356	139,042,951	-2.34%
2025-12-11	48.15	48.60	47.83	47.87	47.26	qfq	1,506,200	72,408,913	-0.60%
2025-12-10	48.01	48.46	47.73	48.16	47.55	qfq	1,368,500	65,861,252	0.00%
2025-12-09	48.45	49.20	48.15	48.16	47.55	qfq	1,485,814	72,222,795	-0.70%
2025-12-08	48.30	48.70	48.01	48.50	47.88	qfq	1,740,416	84,046,129	0.41%
2025-12-05	48.13	48.50	47.50	48.30	47.69	qfq	1,057,934	50,820,462	0.00%
2025-12-04	48.58	48.58	47.91	48.30	47.69	qfq	987,959	47,586,845	-0.58%
2025-12-03	48.70	49.07	48.30	48.58	47.96	qfq	1,093,746	53,198,894	-0.78%
2025-12-02	49.23	50.28	48.76	48.96	48.34	qfq	2,341,450	115,792,222	-1.01%
2025-12-01	49.14	50.44	48.80	49.46	48.83	qfq	2,902,721	143,705,547	2.68%
2025-11-28	48.34	48.34	47.56	48.17	47.56	qfq	842,374	40,461,870	0.19%
2025-11-27	47.91	48.50	47.65	48.08	47.47	qfq	1,157,830	55,720,072	0.69%
2025-11-26	47.69	48.17	47.54	47.75	47.14	qfq	1,132,597	54,165,617	0.00%
2025-11-25	47.46	48.50	47.44	47.75	47.14	qfq	1,916,600	91,873,737	0.95%
2025-11-24	47.00	47.50	46.94	47.30	46.70	qfq	1,159,727	54,823,961	0.64%
2025-11-21	48.13	48.53	46.94	47.00	46.40	qfq	1,588,900	75,538,681	-2.57%
2025-11-20	48.29	48.78	48.11	48.24	47.63	qfq	1,014,600	49,097,310	-0.04%
2025-11-19	48.66	48.88	48.10	48.26	47.65	qfq	1,054,800	50,974,583	-0.82%
2025-11-18	48.40	49.00	48.03	48.66	48.04	qfq	1,258,855	61,215,583	0.54%
2025-11-17	50.03	50.09	48.10	48.40	47.79	qfq	2,218,797	107,930,132	-3.26%
2025-11-14	49.56	50.88	49.29	50.03	49.39	qfq	2,403,420	120,809,211	0.95%
2025-11-13	49.88	50.64	49.20	49.56	48.93	qfq	1,914,100	95,029,016	-0.04%
2025-11-12	49.13	50.18	49.13	49.58	48.95	qfq	1,867,294	92,947,314	0.92%
2025-11-11	49.40	49.70	48.96	49.13	48.51	qfq	1,181,100	58,112,391	-0.24%
2025-11-10	48.99	49.43	48.83	49.25	48.62	qfq	1,474,265	72,503,163	0.43%
2025-11-07	48.94	49.50	48.66	49.04	48.42	qfq	1,602,100	78,457,849	-1.15%
2025-11-06	49.52	49.72	48.85	49.61	48.98	qfq	1,446,104	71,290,600	0.22%
2025-11-05	49.60	50.01	48.93	49.50	48.87	qfq	1,718,378	85,127,077	-1.28%
2025-11-04	51.69	51.69	49.71	50.14	49.50	qfq	2,573,600	129,665,941	-3.30%
2025-11-03	49.89	51.89	48.72	51.85	51.19	qfq	5,112,127	260,360,931	3.62%
2025-10-31	49.57	51.09	48.63	50.04	49.40	qfq	4,546,500	228,106,308	1.38%
2025-10-30	52.51	53.00	49.20	49.36	48.73	qfq	5,661,290	285,408,132	-7.20%
2025-10-29	54.72	54.72	51.60	53.19	52.51	qfq	4,747,076	248,231,955	-4.76%
2025-10-28	53.46	56.00	53.00	55.85	55.14	qfq	4,068,810	224,208,110	4.53%
2025-10-27	53.32	54.39	52.58	53.43	52.75	qfq	1,714,100	91,354,982	1.15%
2025-10-24	52.01	53.17	52.00	52.82	52.15	qfq	1,489,890	78,646,533	1.73%
2025-10-23	52.10	52.24	51.05	51.92	51.26	qfq	1,439,820	74,186,055	-0.63%
2025-10-22	52.17	52.93	51.70	52.25	51.59	qfq	1,383,500	72,414,272	0.17%
2025-10-21	52.41	52.96	52.00	52.16	51.50	qfq	1,893,775	99,086,838	-0.44%
2025-10-20	52.45	53.74	52.20	52.39	51.73	qfq	1,779,297	93,855,952	1.04%
2025-10-17	55.08	55.34	51.69	51.85	51.19	qfq	3,099,541	164,003,069	-5.35%
2025-10-16	55.23	56.25	54.54	54.78	54.08	qfq	2,243,041	123,855,735	-1.33%
2025-10-15	56.88	57.45	54.74	55.52	54.82	qfq	2,939,309	162,780,424	-2.94%
2025-10-14	59.01	59.50	56.77	57.20	56.47	qfq	3,920,271	225,915,284	-3.05%
2025-10-13	56.03	59.11	55.66	59.00	58.25	qfq	3,823,467	222,441,469	0.77%
2025-10-10	58.52	59.75	58.20	58.55	57.81	qfq	3,838,109	225,661,493	0.64%
2025-10-09	57.34	59.99	57.12	58.18	57.44	qfq	6,489,809	379,042,083	3.89%
2025-09-30	53.36	56.50	53.07	56.00	55.29	qfq	4,584,900	253,396,377	4.81%
2025-09-29	52.78	53.77	52.20	53.43	52.75	qfq	1,836,384	97,388,505	0.74%
2025-09-26	55.07	55.07	52.98	53.04	52.37	qfq	3,341,831	179,424,344	-4.43%
2025-09-25	54.96	55.89	54.60	55.50	54.80	qfq	2,835,173	157,209,422	0.80%
2025-09-24	52.30	55.84	51.80	55.06	54.36	qfq	4,209,676	229,162,043	5.02%
2025-09-23	53.86	54.40	51.26	52.43	51.76	qfq	3,171,425	165,939,784	-2.85%
2025-09-22	53.83	54.99	53.54	53.97	53.28	qfq	1,724,763	93,056,515	0.26%
2025-09-19	54.01	55.13	53.76	53.83	53.15	qfq	2,057,281	111,477,944	-1.41%
2025-09-18	54.45	56.28	53.84	54.60	53.91	qfq	3,487,511	191,822,729	-0.11%
2025-09-17	54.98	55.88	54.31	54.66	53.97	qfq	2,506,904	137,693,954	-0.53%
2025-09-16	54.56	55.10	54.10	54.95	54.25	qfq	1,779,714	97,361,005	0.49%
2025-09-15	55.41	55.47	54.55	54.68	53.99	qfq	2,139,900	117,316,851	-1.39%
2025-09-12	56.18	56.83	55.03	55.45	54.75	qfq	2,882,741	160,431,709	-0.70%
2025-09-11	54.21	56.22	53.01	55.84	55.13	qfq	3,743,790	206,452,160	0.18%
2025-09-10	54.99	56.38	54.50	55.74	55.03	qfq	2,841,588	158,419,741	0.02%
2025-09-09	57.66	57.88	55.28	55.73	55.02	qfq	4,802,186	271,362,967	-4.31%
2025-09-08	55.50	59.00	55.25	58.24	57.50	qfq	7,651,293	440,607,223	7.08%
2025-09-05	54.00	54.54	52.86	54.39	53.70	qfq	2,982,498	160,612,429	1.76%
2025-09-04	54.62	55.16	52.08	53.45	52.77	qfq	3,134,362	169,071,980	-1.93%
2025-09-03	54.51	54.98	53.85	54.50	53.81	qfq	2,636,859	143,561,201	-0.02%
2025-09-02	55.89	56.20	53.83	54.51	53.82	qfq	3,685,400	202,157,557	-2.28%
2025-09-01	54.73	56.65	54.43	55.78	55.07	qfq	4,412,555	245,055,222	1.38%
2025-08-29	54.03	55.22	53.72	55.02	54.32	qfq	3,386,800	185,476,447	1.40%
2025-08-28	53.47	54.93	52.69	54.26	53.57	qfq	5,073,262	272,815,946	0.48%
2025-08-27	55.55	56.09	54.00	54.00	53.31	qfq	8,450,347	466,136,297	-6.67%
2025-08-26	59.50	59.59	57.50	57.86	57.13	qfq	4,621,613	268,744,244	-1.41%
2025-08-25	58.50	59.40	57.96	58.69	57.95	qfq	5,442,841	319,451,970	0.48%
2025-08-22	58.75	58.78	57.51	58.41	57.67	qfq	4,927,726	286,396,790	-0.15%
2025-08-21	58.40	59.40	58.30	58.50	57.76	qfq	4,593,102	269,979,848	-0.37%
2025-08-20	57.00	59.40	56.05	58.72	57.97	qfq	6,340,139	367,467,781	1.45%
2025-08-19	59.00	62.11	57.77	57.88	57.15	qfq	9,658,008	578,964,202	-3.06%
2025-08-18	58.88	61.14	58.33	59.71	58.95	qfq	8,312,603	491,792,005	0.84%
2025-08-15	57.89	59.49	57.28	59.21	58.46	qfq	8,102,008	475,636,235	3.35%
2025-08-14	60.75	61.20	57.01	57.29	56.56	qfq	11,119,104	649,404,784	-7.36%
2025-08-13	62.58	63.56	59.30	61.84	61.06	qfq	10,033,095	613,017,004	-1.34%
2025-08-12	59.89	66.50	59.80	62.68	61.88	qfq	10,877,789	685,468,363	2.65%
2025-08-11	57.58	62.00	57.03	61.06	60.28	qfq	11,022,856	652,903,820	3.93%
2025-08-08	56.62	62.50	54.36	58.75	58.00	qfq	14,880,110	859,038,447	2.35%
2025-08-07	51.56	57.40	51.35	57.40	56.67	qfq	11,650,759	645,043,415	10.00%
2025-08-06	51.95	56.00	51.01	52.18	51.52	qfq	12,246,263	647,848,629	-2.10%
2025-08-05	51.49	53.90	49.82	53.30	52.62	qfq	14,460,449	747,307,305	8.44%
2025-08-04	45.61	49.15	45.12	49.15	48.53	qfq	5,159,118	246,863,774	10.00%
2025-08-01	43.65	44.83	43.54	44.68	44.11	qfq	4,161,400	184,438,363	0.95%
2025-07-31	44.62	46.34	44.06	44.26	43.70	qfq	5,954,300	267,627,576	-0.76%
2025-07-30	44.01	45.25	43.91	44.60	44.03	qfq	4,792,474	214,094,436	0.68%
2025-07-29	44.07	44.60	43.48	44.30	43.74	qfq	3,746,923	165,329,379	0.23%
2025-07-28	44.44	44.88	43.88	44.20	43.64	qfq	4,049,091	179,719,814	-0.05%
2025-07-25	43.70	45.67	43.24	44.22	43.66	qfq	6,569,100	293,257,139	1.05%
2025-07-24	43.18	43.76	42.36	43.76	43.20	qfq	5,028,187	216,451,935	1.30%
2025-07-23	43.30	43.85	42.79	43.20	42.65	qfq	5,129,758	222,102,982	-0.87%
2025-07-22	43.68	46.08	43.39	43.58	43.03	qfq	8,628,112	383,013,988	-0.18%
2025-07-21	42.98	43.85	41.88	43.66	43.11	qfq	7,659,588	331,177,317	2.90%
2025-07-18	41.71	42.45	41.13	42.43	41.89	qfq	5,083,285	213,509,251	1.70%
2025-07-17	41.25	42.65	40.99	41.72	41.19	qfq	7,317,225	304,502,378	1.48%
2025-07-16	41.61	41.99	39.94	41.11	40.59	qfq	10,400,490	425,779,698	-1.20%
2025-07-15	39.50	41.61	39.42	41.61	41.08	qfq	6,214,447	255,291,782	9.99%
2025-07-14	37.09	38.15	37.00	37.83	37.35	qfq	3,358,575	126,769,339	1.89%
2025-07-11	36.60	37.13	36.47	37.13	36.66	qfq	1,956,663	72,148,117	1.45%
2025-07-10	36.16	36.90	36.04	36.60	36.14	qfq	1,976,400	72,079,081	0.99%
2025-07-09	36.09	36.72	35.95	36.24	35.78	qfq	1,721,885	62,613,526	-0.03%
2025-07-08	35.91	36.26	35.65	36.25	35.79	qfq	1,765,500	63,481,353	0.47%
2025-07-07	36.33	36.99	35.82	36.08	35.62	qfq	2,061,175	75,065,821	-0.30%
2025-07-04	36.16	36.61	36.00	36.19	35.73	qfq	1,558,700	56,495,175	0.64%
2025-07-03	35.87	36.08	35.75	35.96	35.50	qfq	879,100	31,607,043	0.17%
2025-07-02	36.40	36.50	35.62	35.90	35.44	qfq	1,750,975	62,978,130	-1.94%
2025-07-01	36.40	36.70	36.11	36.61	36.15	qfq	1,483,100	54,074,091	1.02%
2025-06-30	35.53	36.35	35.42	36.24	35.78	qfq	2,122,634	76,277,886	2.00%
2025-06-27	35.53	35.67	35.31	35.53	35.08	qfq	1,173,600	41,706,032	0.14%
2025-06-26	35.88	35.96	35.30	35.48	35.03	qfq	1,602,545	56,977,803	-1.03%
2025-06-25	35.70	35.98	35.26	35.85	35.39	qfq	1,887,577	67,248,984	0.42%
2025-06-24	35.67	36.10	35.54	35.70	35.25	qfq	1,979,946	70,754,076	0.42%
2025-06-23	35.50	35.99	35.05	35.55	35.10	qfq	1,842,187	65,304,766	0.48%
2025-06-20	35.27	35.72	35.10	35.38	34.93	qfq	1,464,927	51,911,951	0.31%
2025-06-19	35.50	35.78	35.09	35.27	34.82	qfq	1,843,186	65,233,601	-1.07%
2025-06-18	36.26	36.45	35.30	35.65	35.20	qfq	2,462,700	87,831,108	-1.66%
2025-06-17	37.11	37.35	35.95	36.25	35.79	qfq	2,564,419	93,846,647	-1.36%
2025-06-16	37.38	37.49	36.69	36.75	36.28	qfq	3,076,400	113,675,134	-2.36%
2025-06-13	37.22	37.70	37.08	37.64	37.16	qfq	3,288,800	122,831,788	0.24%
2025-06-12	38.05	38.27	37.42	37.55	37.07	qfq	3,155,777	119,076,160	-1.08%
2025-06-11	38.08	38.63	37.71	37.96	37.48	qfq	1,960,800	74,617,833	-0.37%
2025-06-10	39.07	39.42	37.83	38.10	37.62	qfq	3,546,900	136,552,209	-2.23%
2025-06-09	38.29	40.22	37.83	38.97	38.48	qfq	4,773,611	186,478,262	2.26%
2025-06-06	38.60	38.93	37.49	38.11	37.63	qfq	3,372,300	128,050,694	-1.35%
2025-06-05	38.93	39.42	38.20	38.63	38.14	qfq	4,298,250	166,766,951	0.47%
2025-06-04	38.25	39.10	38.05	38.45	37.96	qfq	2,599,875	100,097,925	0.39%
2025-06-03	36.68	38.55	36.68	38.30	37.81	qfq	4,074,791	154,250,718	2.02%
2025-05-30	38.30	39.49	37.54	37.54	37.06	qfq	4,085,845	156,599,753	-2.52%
2025-05-29	38.10	38.62	37.70	38.51	37.54	qfq	3,025,311	115,981,938	1.10%
2025-05-28	37.96	38.99	37.92	38.09	37.13	qfq	3,426,375	131,492,660	0.24%
2025-05-27	37.44	38.66	37.42	38.00	37.04	qfq	2,943,700	112,102,852	0.85%
2025-05-26	37.74	38.18	37.50	37.68	36.73	qfq	2,030,300	76,703,410	-1.13%
2025-05-23	37.92	38.68	37.66	38.11	37.15	qfq	2,682,200	102,461,440	0.87%
2025-05-22	38.07	38.15	37.56	37.78	36.82	qfq	1,636,300	61,848,653	-1.15%
2025-05-21	38.31	38.39	37.95	38.22	37.25	qfq	1,753,045	66,873,155	-0.26%
2025-05-20	38.03	38.53	37.90	38.32	37.35	qfq	2,187,445	83,640,412	0.08%
2025-05-19	38.50	39.09	37.99	38.29	37.32	qfq	2,737,562	105,033,364	0.87%
2025-05-16	37.88	38.44	37.80	37.96	37.00	qfq	2,197,902	83,671,656	-0.24%
2025-05-15	37.76	38.19	37.40	38.05	37.09	qfq	2,056,600	77,865,214	0.40%
2025-05-14	38.62	38.78	37.75	37.90	36.94	qfq	2,570,260	97,875,223	-1.56%
2025-05-13	38.24	38.80	38.24	38.50	37.53	qfq	2,721,175	104,741,469	0.16%
2025-05-12	39.66	39.67	38.15	38.44	37.47	qfq	3,840,300	148,285,192	-2.04%
2025-05-09	39.40	39.59	38.81	39.24	38.25	qfq	3,567,600	139,786,617	-0.15%
2025-05-08	39.46	39.66	38.33	39.30	38.31	qfq	4,606,580	180,255,079	0.61%
2025-05-07	38.90	40.00	38.90	39.06	38.07	qfq	6,316,960	248,555,473	0.41%
2025-05-06	38.88	39.48	37.88	38.90	37.92	qfq	9,407,705	363,595,233	5.25%
2025-04-30	33.32	36.96	33.32	36.96	36.03	qfq	4,996,990	180,402,159	10.00%
2025-04-29	32.80	33.60	32.71	33.60	32.75	qfq	2,078,674	68,995,580	2.50%
2025-04-28	33.60	33.77	32.72	32.78	31.95	qfq	2,273,833	75,238,665	-2.38%
2025-04-25	34.00	34.28	33.48	33.58	32.73	qfq	2,577,753	87,113,481	-1.06%
2025-04-24	35.45	35.60	33.76	33.94	33.08	qfq	3,412,500	117,729,908	-4.07%
2025-04-23	35.39	35.85	35.00	35.38	34.49	qfq	2,075,600	73,329,784	-0.06%
2025-04-22	35.10	35.74	34.88	35.40	34.51	qfq	2,322,900	81,899,913	0.85%
2025-04-21	33.25	35.30	33.01	35.10	34.21	qfq	2,603,903	89,967,201	5.28%
2025-04-18	33.05	33.85	32.99	33.34	32.50	qfq	1,299,009	43,296,372	0.73%
2025-04-17	32.83	34.16	32.62	33.10	32.26	qfq	2,034,190	67,654,184	-0.18%
2025-04-16	33.97	33.99	32.87	33.16	32.32	qfq	1,462,300	48,628,511	-2.79%
2025-04-15	34.80	35.08	33.65	34.11	33.25	qfq	1,798,300	61,554,405	-1.64%
2025-04-14	34.08	35.19	33.78	34.68	33.80	qfq	2,104,111	73,065,068	2.15%
2025-04-11	33.24	34.06	33.21	33.95	33.09	qfq	1,450,000	48,939,144	0.59%
2025-04-10	33.50	34.32	33.10	33.75	32.90	qfq	1,956,200	66,155,826	2.43%
2025-04-09	32.48	33.15	31.45	32.95	32.12	qfq	2,467,188	79,827,101	-0.42%
2025-04-08	33.04	34.25	32.71	33.09	32.25	qfq	2,986,200	99,749,065	1.07%
2025-04-07	33.61	35.75	32.19	32.74	31.91	qfq	3,423,287	115,866,882	-8.47%
2025-04-03	35.50	36.18	35.17	35.77	34.87	qfq	2,142,194	76,490,055	-0.14%
2025-04-02	35.19	36.00	35.10	35.82	34.91	qfq	2,474,700	88,098,833	1.59%
2025-04-01	34.82	35.77	34.36	35.26	34.37	qfq	3,242,685	114,369,693	2.08%
2025-03-31	34.15	34.80	33.63	34.54	33.67	qfq	2,643,394	90,626,281	0.49%
2025-03-28	33.68	34.86	33.56	34.37	33.50	qfq	2,671,400	91,841,479	1.87%
2025-03-27	32.57	33.97	32.34	33.74	32.89	qfq	2,022,994	67,544,805	2.68%
2025-03-26	32.65	32.96	32.57	32.86	32.03	qfq	999,900	32,769,427	0.64%
2025-03-25	32.28	32.71	32.08	32.65	31.82	qfq	1,278,900	41,495,437	1.30%
2025-03-24	32.60	32.78	31.91	32.23	31.42	qfq	1,410,086	45,508,841	-1.44%
2025-03-21	32.92	33.39	32.40	32.70	31.87	qfq	1,557,500	51,002,935	-1.57%
2025-03-20	32.94	33.72	32.60	33.22	32.38	qfq	1,803,900	59,863,400	1.00%
2025-03-19	33.02	33.33	32.80	32.89	32.06	qfq	1,043,894	34,455,823	-0.63%
2025-03-18	33.05	33.30	32.76	33.10	32.26	qfq	1,244,375	41,191,126	0.67%
2025-03-17	33.19	33.19	32.60	32.88	32.05	qfq	1,443,600	47,551,191	-0.18%
2025-03-14	32.21	32.95	32.21	32.94	32.11	qfq	1,421,600	46,460,125	2.04%
2025-03-13	32.60	32.70	32.10	32.28	31.46	qfq	1,290,100	41,748,604	-1.16%
2025-03-12	32.79	32.98	32.16	32.66	31.83	qfq	1,409,196	45,863,859	-0.31%
2025-03-11	33.00	33.15	32.56	32.76	31.93	qfq	1,304,600	42,754,630	-1.71%
2025-03-10	33.46	33.82	33.20	33.33	32.49	qfq	980,500	32,735,132	0.15%
2025-03-07	33.83	33.83	33.13	33.28	32.44	qfq	1,235,063	41,293,736	-1.92%
2025-03-06	33.60	34.30	33.56	33.93	33.07	qfq	1,370,400	46,410,900	1.28%
2025-03-05	34.00	34.06	33.38	33.50	32.65	qfq	981,600	32,923,391	-1.27%
2025-03-04	33.32	34.15	33.29	33.93	33.07	qfq	1,041,913	35,262,320	1.22%
2025-03-03	33.72	34.08	33.24	33.52	32.67	qfq	1,446,800	48,785,408	0.39%
2025-02-28	33.95	34.14	33.20	33.39	32.55	qfq	1,362,207	45,651,001	-1.79%
2025-02-27	34.28	34.39	33.60	34.00	33.14	qfq	1,466,024	49,829,635	-0.85%
2025-02-26	34.35	34.49	34.05	34.29	33.42	qfq	1,188,690	40,739,083	-0.09%
2025-02-25	34.70	34.98	34.13	34.32	33.45	qfq	1,790,656	61,574,520	-1.72%
2025-02-24	35.63	35.65	34.75	34.92	34.04	qfq	1,486,521	52,005,724	-1.33%
2025-02-21	35.10	35.48	34.64	35.39	34.50	qfq	1,633,500	57,328,676	0.45%
2025-02-20	34.68	35.48	34.46	35.23	34.34	qfq	2,104,269	73,885,557	1.56%
2025-02-19	34.60	34.90	34.38	34.69	33.81	qfq	2,040,100	70,627,136	0.03%
2025-02-18	35.43	35.46	34.51	34.68	33.80	qfq	1,758,420	61,526,766	-2.20%
2025-02-17	35.55	36.09	35.08	35.46	34.56	qfq	2,544,075	90,411,039	-0.56%
2025-02-14	34.85	35.85	34.85	35.66	34.76	qfq	2,630,275	93,643,121	2.18%
2025-02-13	34.85	35.54	34.66	34.90	34.02	qfq	2,742,900	96,200,686	0.55%
2025-02-12	34.76	35.00	34.45	34.71	33.83	qfq	1,420,796	49,236,396	-0.29%
2025-02-11	35.43	35.46	34.66	34.81	33.93	qfq	2,049,054	71,542,381	-1.75%
2025-02-10	35.50	35.87	35.16	35.43	34.53	qfq	2,790,350	98,981,318	0.60%
2025-02-07	35.28	35.43	34.77	35.22	34.33	qfq	2,046,200	71,861,603	0.28%
2025-02-06	35.10	35.22	34.77	35.12	34.23	qfq	2,101,800	73,576,524	-0.45%
2025-02-05	35.83	35.83	34.90	35.28	34.39	qfq	2,098,225	73,920,847	0.46%
2025-01-27	35.51	35.91	35.12	35.12	34.23	qfq	1,413,374	50,212,894	-1.21%
2025-01-24	35.96	35.98	35.44	35.55	34.65	qfq	2,659,748	94,787,132	-1.09%
2025-01-23	36.50	36.62	35.88	35.94	35.03	qfq	2,738,400	98,788,780	-0.83%
2025-01-22	35.88	36.60	35.40	36.24	35.32	qfq	3,072,969	110,878,547	0.67%
2025-01-21	35.49	36.42	34.93	36.00	35.09	qfq	4,052,072	144,808,139	1.64%
2025-01-20	35.60	36.97	35.20	35.42	34.52	qfq	4,829,661	173,129,239	-0.08%
2025-01-17	34.13	36.00	34.13	35.45	34.55	qfq	4,961,605	175,198,872	3.56%
2025-01-16	35.12	35.63	34.12	34.23	33.36	qfq	5,078,712	177,053,494	-2.26%
2025-01-15	33.63	35.48	33.22	35.02	34.13	qfq	6,676,772	230,287,248	3.30%
2025-01-14	33.14	34.46	32.20	33.90	33.04	qfq	7,066,188	235,364,285	5.84%
2025-01-13	32.03	32.03	32.03	32.03	31.22	qfq	1,228,493	39,348,631	9.99%
2025-01-10	29.26	29.92	29.12	29.12	28.38	qfq	679,231	20,034,136	-0.88%
2025-01-09	29.26	29.76	29.00	29.38	28.64	qfq	951,996	28,056,685	0.07%
2025-01-08	29.40	29.64	28.70	29.36	28.62	qfq	909,034	26,465,875	-0.54%
2025-01-07	29.83	29.87	29.35	29.52	28.77	qfq	817,761	24,184,020	-1.04%
2025-01-06	29.70	30.48	29.50	29.83	29.08	qfq	1,119,097	33,412,954	0.44%
2025-01-03	29.93	30.63	29.53	29.70	28.95	qfq	1,158,000	34,890,617	-1.39%
2025-01-02	30.83	30.98	29.80	30.12	29.36	qfq	1,483,411	45,081,274	-2.33%
2024-12-31	31.03	31.40	30.80	30.84	30.06	qfq	1,249,921	38,797,309	-0.61%
2024-12-30	31.40	31.70	30.95	31.03	30.25	qfq	952,911	29,766,819	-1.30%
2024-12-27	31.01	31.58	30.82	31.44	30.65	qfq	861,100	26,975,038	1.42%
2024-12-26	31.33	31.76	30.99	31.00	30.22	qfq	716,500	22,347,343	-1.12%
2024-12-25	31.44	31.76	30.85	31.35	30.56	qfq	821,350	25,618,118	0.38%
2024-12-24	30.91	31.31	30.71	31.23	30.44	qfq	716,000	22,273,174	1.07%
2024-12-23	31.35	31.54	30.82	30.90	30.12	qfq	1,119,738	34,885,746	-1.56%
2024-12-20	30.78	31.79	30.78	31.39	30.60	qfq	1,149,050	36,138,173	1.98%
2024-12-19	30.60	30.89	30.41	30.78	30.00	qfq	932,800	28,622,379	0.10%
2024-12-18	30.71	31.20	30.59	30.75	29.97	qfq	1,308,500	40,297,698	0.33%
2024-12-17	31.23	31.31	30.35	30.65	29.88	qfq	1,399,300	43,068,438	-1.86%
2024-12-16	31.83	31.95	31.18	31.23	30.44	qfq	1,286,100	40,446,481	-1.92%
2024-12-13	32.30	32.38	31.65	31.84	31.04	qfq	1,150,925	36,678,642	-1.70%
2024-12-12	32.41	32.70	32.19	32.39	31.57	qfq	922,801	29,902,135	-0.03%
2024-12-11	32.55	32.80	32.36	32.40	31.58	qfq	1,060,000	34,431,673	-0.43%
2024-12-10	33.58	33.58	32.47	32.54	31.72	qfq	1,157,800	38,184,482	0.18%
2024-12-09	32.80	32.97	32.34	32.48	31.66	qfq	1,215,800	39,725,173	-1.10%
2024-12-06	32.45	32.85	32.15	32.84	32.01	qfq	907,606	29,580,604	1.20%
2024-12-05	32.19	32.54	32.00	32.45	31.63	qfq	542,200	17,483,723	0.81%
2024-12-04	32.94	32.94	32.00	32.19	31.38	qfq	1,033,353	33,463,910	-2.28%
2024-12-03	33.33	33.51	32.72	32.94	32.11	qfq	991,200	32,611,946	-0.75%
2024-12-02	32.77	33.51	32.50	33.19	32.35	qfq	1,276,514	42,332,718	1.28%
2024-11-29	32.29	33.44	32.21	32.77	31.94	qfq	1,106,341	36,376,426	1.14%
2024-11-28	33.00	33.05	32.34	32.40	31.58	qfq	750,600	24,493,257	-1.79%
2024-11-27	32.23	33.00	31.60	32.99	32.16	qfq	912,700	29,468,921	1.79%
2024-11-26	32.73	33.31	32.18	32.41	31.59	qfq	749,208	24,553,740	-1.01%
2024-11-25	33.25	33.32	32.01	32.74	31.91	qfq	949,965	30,930,888	2.15%
2024-11-22	33.35	33.38	32.04	32.05	31.24	qfq	1,287,700	41,994,933	-3.90%
2024-11-21	33.96	34.15	33.12	33.35	32.51	qfq	1,147,774	38,510,713	-2.00%
2024-11-20	33.42	34.12	33.16	34.03	33.17	qfq	1,264,700	42,625,570	1.49%
2024-11-19	32.79	33.55	32.75	33.53	32.68	qfq	1,002,342	33,244,841	2.76%
2024-11-18	33.14	33.38	32.51	32.63	31.81	qfq	1,542,965	50,769,534	-1.30%
2024-11-15	33.31	33.85	33.01	33.06	32.22	qfq	1,501,900	50,245,259	-1.20%
2024-11-14	34.58	34.58	33.41	33.46	32.61	qfq	1,701,600	57,717,634	-3.24%
2024-11-13	34.33	35.07	34.10	34.58	33.71	qfq	1,432,300	49,432,527	-0.40%
2024-11-12	35.20	36.09	34.52	34.72	33.84	qfq	2,813,200	99,170,988	-0.88%
2024-11-11	35.00	35.68	34.36	35.03	34.14	qfq	2,198,700	76,799,994	0.75%
2024-11-08	34.81	35.30	34.40	34.77	33.89	qfq	1,563,647	54,597,921	0.55%
2024-11-07	33.99	34.58	33.80	34.58	33.71	qfq	1,521,841	52,087,332	1.41%
2024-11-06	35.00	35.08	33.80	34.10	33.24	qfq	1,923,700	65,772,546	-1.73%
2024-11-05	34.23	34.95	33.96	34.70	33.82	qfq	1,913,946	66,115,259	0.87%
2024-11-04	34.21	34.85	33.96	34.40	33.53	qfq	1,366,600	46,871,407	0.00%
2024-11-01	35.00	35.50	34.25	34.40	33.53	qfq	2,390,164	82,739,477	-1.69%
2024-10-31	34.56	35.66	34.23	34.99	34.11	qfq	2,768,861	97,195,513	2.82%
2024-10-30	34.64	35.05	33.54	34.03	33.17	qfq	1,521,400	51,972,301	-1.79%
2024-10-29	34.63	35.20	34.38	34.65	33.77	qfq	1,894,020	65,919,763	0.12%
2024-10-28	34.01	34.66	33.52	34.61	33.73	qfq	1,614,000	55,337,770	1.50%
2024-10-25	34.80	35.00	33.62	34.10	33.24	qfq	2,420,299	82,543,082	-2.82%
2024-10-24	35.09	35.45	34.57	35.09	34.20	qfq	1,356,261	47,573,904	0.00%
2024-10-23	35.04	35.50	34.90	35.09	34.20	qfq	1,490,011	52,427,378	0.11%
2024-10-22	35.17	35.55	34.66	35.05	34.16	qfq	1,794,989	62,993,135	-0.31%
2024-10-21	33.36	35.37	33.00	35.16	34.27	qfq	2,973,786	102,710,923	4.99%
2024-10-18	31.99	34.25	31.85	33.49	32.64	qfq	2,321,299	76,515,436	4.59%
2024-10-17	31.74	32.69	31.74	32.02	31.21	qfq	1,163,300	37,575,681	-0.28%
2024-10-16	31.10	32.59	31.10	32.11	31.30	qfq	1,826,100	58,467,055	1.65%
2024-10-15	31.38	32.36	30.86	31.59	30.79	qfq	2,139,773	68,047,864	0.73%
2024-10-14	30.68	31.50	30.00	31.36	30.57	qfq	2,047,000	62,887,365	3.12%
2024-10-11	31.83	32.10	30.15	30.41	29.64	qfq	2,615,409	80,695,589	-4.46%
2024-10-10	32.50	33.29	31.75	31.83	31.03	qfq	3,772,308	122,287,193	-1.12%
2024-10-09	34.90	34.90	31.51	32.19	31.38	qfq	4,467,088	148,004,924	-7.29%
2024-10-08	34.72	34.72	32.60	34.72	33.84	qfq	4,961,610	169,869,392	10.01%
2024-09-30	30.00	31.56	29.60	31.56	30.76	qfq	4,030,099	124,401,264	10.00%
2024-09-27	27.58	29.20	27.32	28.69	27.96	qfq	2,506,756	70,787,644	5.79%
2024-09-26	26.23	27.12	26.03	27.12	26.43	qfq	1,744,940	46,366,947	3.39%
2024-09-25	26.41	26.75	26.23	26.23	25.57	qfq	1,800,181	47,565,307	-0.64%
2024-09-24	26.53	26.58	25.87	26.40	25.73	qfq	1,630,212	42,736,719	0.76%
2024-09-23	26.59	26.90	26.00	26.20	25.54	qfq	1,520,724	40,082,654	-0.46%
2024-09-20	26.08	26.42	25.51	26.32	25.65	qfq	2,091,698	54,495,667	1.90%
2024-09-19	24.89	25.98	24.69	25.83	25.18	qfq	2,442,700	62,378,984	4.91%
2024-09-18	24.90	24.90	24.36	24.62	24.00	qfq	1,048,339	25,751,365	-1.16%
2024-09-13	24.89	25.34	24.80	24.91	24.28	qfq	1,293,100	32,375,563	-0.24%
2024-09-12	24.58	25.20	24.31	24.97	24.34	qfq	1,880,300	46,663,473	1.92%
2024-09-11	24.40	24.76	23.91	24.50	23.88	qfq	2,166,100	52,920,725	2.13%
2024-09-10	24.01	24.13	23.65	23.99	23.38	qfq	991,900	23,695,392	-0.04%
2024-09-09	24.25	24.46	23.92	24.00	23.39	qfq	1,188,961	28,708,627	-1.07%
2024-09-06	24.70	24.88	24.26	24.26	23.65	qfq	1,120,000	27,401,541	-1.74%
2024-09-05	24.15	24.96	24.15	24.69	24.07	qfq	1,380,648	33,990,209	2.45%
2024-09-04	23.87	24.29	23.76	24.10	23.49	qfq	1,276,748	30,794,953	0.50%
2024-09-03	23.82	24.25	23.51	23.98	23.37	qfq	1,287,900	30,904,724	0.76%
2024-09-02	24.34	24.34	23.70	23.80	23.20	qfq	1,939,250	46,428,844	-2.42%
2024-08-30	23.53	24.77	23.42	24.39	23.77	qfq	4,133,100	100,671,568	3.39%
2024-08-29	23.51	24.63	22.80	23.59	22.99	qfq	5,682,020	134,986,918	5.36%
2024-08-28	22.36	22.70	22.12	22.39	21.82	qfq	1,097,420	24,614,210	-0.09%
2024-08-27	22.33	22.68	22.21	22.41	21.84	qfq	949,593	21,293,505	0.40%
2024-08-26	22.07	22.49	22.01	22.32	21.76	qfq	876,937	19,543,616	0.68%
2024-08-23	22.24	22.36	22.02	22.17	21.61	qfq	820,000	18,166,893	-0.31%
2024-08-22	22.37	22.51	22.12	22.24	21.68	qfq	688,900	15,356,704	-0.58%
2024-08-21	22.76	22.76	22.26	22.37	21.80	qfq	801,236	17,982,159	-1.76%
2024-08-20	23.19	23.25	22.65	22.77	22.19	qfq	980,700	22,365,855	-1.90%
2024-08-19	23.50	23.76	23.15	23.21	22.62	qfq	1,338,894	31,248,129	-1.86%
2024-08-16	23.68	23.95	23.25	23.65	23.05	qfq	1,729,730	40,859,785	0.42%
2024-08-15	23.20	23.86	22.91	23.55	22.95	qfq	2,373,900	55,737,034	1.82%
2024-08-14	23.01	23.35	22.66	23.13	22.55	qfq	1,949,040	44,922,230	0.48%
2024-08-13	22.50	23.10	21.78	23.02	22.44	qfq	3,560,066	80,510,678	-0.30%
2024-08-12	23.31	23.78	23.09	23.09	22.51	qfq	4,851,889	112,453,549	-10.02%
2024-08-09	27.18	27.18	24.02	25.66	25.01	qfq	8,047,987	209,607,285	3.84%
2024-08-08	24.40	24.88	24.34	24.71	24.09	qfq	854,089	21,058,428	0.61%
2024-08-07	24.68	24.81	24.33	24.56	23.94	qfq	752,173	18,502,093	-1.29%
2024-08-06	24.48	24.99	24.34	24.88	24.25	qfq	980,259	24,201,272	2.39%
2024-08-05	24.60	25.28	24.29	24.30	23.69	qfq	1,237,230	30,540,107	-2.61%
2024-08-02	24.70	25.57	24.70	24.95	24.32	qfq	1,194,456	30,150,729	-0.08%
2024-08-01	25.30	25.62	24.72	24.97	24.34	qfq	748,842	18,784,356	-1.07%
2024-07-31	23.87	25.28	23.54	25.24	24.60	qfq	1,284,438	31,674,553	5.78%
2024-07-30	23.75	23.96	23.44	23.86	23.26	qfq	665,617	15,771,132	-0.04%
2024-07-29	24.25	24.48	23.82	23.87	23.27	qfq	910,238	21,808,971	-1.77%
2024-07-26	24.16	24.45	24.13	24.30	23.69	qfq	501,868	12,190,432	0.29%
2024-07-25	24.50	24.63	24.19	24.23	23.62	qfq	716,949	17,436,811	-1.02%
2024-07-24	24.74	24.90	24.37	24.48	23.86	qfq	778,081	19,128,105	-1.05%
2024-07-23	25.74	25.74	24.74	24.74	24.11	qfq	877,166	21,989,980	-3.74%
2024-07-22	25.62	25.87	25.40	25.70	25.05	qfq	737,266	18,880,252	-0.19%
2024-07-19	25.41	25.86	25.23	25.75	25.10	qfq	977,342	25,037,138	1.70%
2024-07-18	25.13	25.60	24.98	25.32	24.68	qfq	894,450	22,624,800	-0.16%
2024-07-17	25.09	25.50	24.86	25.36	24.72	qfq	871,378	21,985,125	1.08%
2024-07-16	25.51	25.59	25.01	25.09	24.46	qfq	624,084	15,692,185	-1.22%
2024-07-15	25.93	25.93	25.35	25.40	24.76	qfq	829,200	21,221,855	-2.04%
2024-07-12	25.56	26.17	25.42	25.93	25.27	qfq	953,800	24,704,602	1.17%
2024-07-11	24.87	25.69	24.87	25.63	24.98	qfq	1,053,162	26,798,956	3.77%
2024-07-10	24.58	25.18	24.34	24.70	24.08	qfq	715,590	17,746,271	0.45%
2024-07-09	24.68	24.79	24.03	24.59	23.97	qfq	844,100	20,629,294	0.08%
2024-07-08	25.60	25.60	24.46	24.57	23.95	qfq	916,162	22,713,492	-3.72%
2024-07-05	24.59	25.59	24.50	25.52	24.87	qfq	916,146	22,963,964	3.07%
2024-07-04	25.23	25.63	24.67	24.76	24.13	qfq	920,100	22,971,494	-2.37%
2024-07-03	25.36	25.76	25.13	25.36	24.72	qfq	879,716	22,391,512	0.00%
2024-07-02	25.65	25.80	25.22	25.36	24.72	qfq	1,197,395	30,514,612	-1.01%
2024-07-01	25.83	25.83	24.98	25.62	24.97	qfq	1,333,460	33,810,852	-0.81%
2024-06-28	25.78	26.19	25.61	25.83	25.18	qfq	1,221,278	31,625,541	0.31%
2024-06-27	26.40	26.56	25.71	25.75	25.10	qfq	903,300	23,484,968	-2.76%
2024-06-26	25.61	26.58	25.38	26.48	25.81	qfq	1,021,804	26,610,364	3.44%
2024-06-25	25.73	25.97	25.43	25.60	24.95	qfq	946,600	24,329,958	-0.47%
2024-06-24	26.51	27.00	25.66	25.72	25.07	qfq	1,014,300	26,377,240	-3.78%
2024-06-21	26.69	27.19	26.54	26.73	25.81	qfq	818,154	21,926,360	-0.19%
2024-06-20	27.05	27.47	26.75	26.78	25.86	qfq	1,112,776	30,027,458	-1.03%
2024-06-19	27.79	27.79	27.00	27.06	26.13	qfq	1,288,841	35,065,393	-2.17%
2024-06-18	27.53	27.90	27.37	27.66	26.71	qfq	885,106	24,435,557	0.47%
2024-06-17	27.73	27.85	27.40	27.53	26.58	qfq	789,800	21,761,153	-0.04%
2024-06-14	27.81	27.96	27.39	27.54	26.59	qfq	1,151,300	31,716,960	-1.11%
2024-06-13	28.09	28.38	27.31	27.85	26.89	qfq	934,300	25,922,030	-0.71%
2024-06-12	28.20	28.41	27.96	28.05	27.09	qfq	880,800	24,787,193	-0.53%
2024-06-11	27.65	28.33	27.56	28.20	27.23	qfq	1,050,800	29,402,934	1.04%
2024-06-07	27.96	28.26	27.60	27.91	26.95	qfq	863,168	24,073,978	0.04%
2024-06-06	28.82	29.05	27.72	27.90	26.94	qfq	1,762,254	49,603,656	-3.29%
2024-06-05	28.49	29.65	28.37	28.85	27.86	qfq	1,458,192	42,353,679	1.26%
2024-06-04	28.31	28.68	28.14	28.49	27.51	qfq	1,086,992	30,875,323	0.49%
2024-06-03	29.33	29.40	28.20	28.35	27.37	qfq	1,815,100	51,913,260	-3.31%
2024-05-31	28.75	29.58	28.75	29.32	28.31	qfq	1,058,100	30,971,345	1.10%
2024-05-30	28.99	29.28	28.73	29.00	28.00	qfq	774,600	22,500,350	0.03%
2024-05-29	28.86	29.21	28.77	28.99	27.99	qfq	716,220	20,746,540	0.24%
2024-05-28	29.17	29.49	28.82	28.92	27.93	qfq	866,724	25,210,224	-1.23%
2024-05-27	29.05	29.28	28.33	29.28	28.27	qfq	1,260,793	36,212,687	1.31%
2024-05-24	29.36	29.38	28.80	28.90	27.91	qfq	1,245,600	36,090,161	-1.63%
2024-05-23	29.91	29.91	29.00	29.38	28.37	qfq	1,755,600	51,473,656	-1.77%
2024-05-22	29.46	30.65	29.00	29.91	28.88	qfq	2,283,897	68,261,945	-3.48%
2024-05-21	31.50	31.88	30.70	30.99	29.92	qfq	2,623,097	82,104,296	-0.58%
2024-05-20	31.14	31.35	30.81	31.17	30.10	qfq	1,369,714	42,532,239	0.19%
2024-05-17	30.61	31.16	30.56	31.11	30.04	qfq	1,299,214	40,095,763	0.71%
2024-05-16	31.65	31.65	30.58	30.89	29.83	qfq	1,601,914	49,591,027	-1.37%
2024-05-15	31.26	31.54	30.90	31.32	30.24	qfq	977,065	30,539,283	-0.29%
2024-05-14	31.30	31.75	31.24	31.41	30.33	qfq	913,130	28,746,256	0.35%
2024-05-13	31.25	31.69	31.15	31.30	30.22	qfq	1,139,074	35,746,003	-1.29%
2024-05-10	32.42	32.62	31.59	31.71	30.62	qfq	1,663,967	53,285,478	-2.13%
2024-05-09	31.32	32.88	31.32	32.40	31.29	qfq	1,627,900	52,762,517	1.73%
2024-05-08	32.09	32.53	31.51	31.85	30.75	qfq	2,042,009	65,049,876	-0.72%
2024-05-07	32.35	33.00	31.83	32.08	30.98	qfq	2,885,613	93,553,608	-0.68%
2024-05-06	32.44	33.33	32.02	32.30	31.19	qfq	3,121,330	101,536,044	0.56%
2024-04-30	31.41	32.48	31.30	32.12	31.02	qfq	1,882,609	60,420,447	2.65%
2024-04-29	31.24	31.70	30.93	31.29	30.21	qfq	1,421,500	44,461,537	-0.13%
2024-04-26	30.33	31.43	30.22	31.33	30.25	qfq	1,689,879	52,507,441	3.23%
2024-04-25	29.49	30.45	29.34	30.35	29.31	qfq	1,442,687	43,453,956	2.81%
2024-04-24	29.46	29.65	28.77	29.52	28.50	qfq	1,276,500	37,364,751	0.03%
2024-04-23	29.10	29.85	28.65	29.51	28.49	qfq	1,230,200	35,959,484	1.48%
2024-04-22	28.66	29.45	28.05	29.08	28.08	qfq	1,561,008	45,282,646	2.76%
2024-04-19	28.11	28.54	27.80	28.30	27.33	qfq	1,795,900	50,629,104	-0.11%
2024-04-18	29.29	29.81	28.25	28.33	27.36	qfq	2,695,990	77,733,308	-5.16%
2024-04-17	29.19	30.15	29.19	29.87	28.84	qfq	1,956,665	58,197,695	3.43%
2024-04-16	30.54	30.63	28.60	28.88	27.89	qfq	2,661,821	78,032,380	-5.47%
2024-04-15	28.99	30.58	28.99	30.55	29.50	qfq	3,223,914	96,891,313	5.89%
2024-04-12	29.84	30.25	28.81	28.85	27.86	qfq	1,990,641	58,433,612	-3.58%
2024-04-11	31.77	31.77	29.71	29.92	28.89	qfq	3,021,882	91,811,085	-5.41%
2024-04-10	32.46	32.90	31.58	31.63	30.54	qfq	1,656,582	52,960,976	-2.59%
2024-04-09	31.89	32.82	31.51	32.47	31.35	qfq	1,757,901	56,439,440	1.69%
2024-04-08	31.59	32.49	31.33	31.93	30.83	qfq	2,269,751	72,693,452	0.06%
2024-04-03	31.71	32.10	30.61	31.91	30.81	qfq	2,791,150	87,797,705	1.40%
2024-04-02	32.30	32.59	31.35	31.47	30.39	qfq	5,059,432	161,359,731	-2.63%
2024-04-01	31.50	32.32	30.10	32.32	31.21	qfq	5,497,862	175,755,432	10.01%
2024-03-29	29.27	30.06	29.02	29.38	28.37	qfq	736,200	21,602,182	-0.41%
2024-03-28	29.12	29.81	28.99	29.50	28.49	qfq	876,930	25,885,524	0.85%
2024-03-27	29.95	30.04	29.25	29.25	28.24	qfq	940,370	27,996,485	-2.34%
2024-03-26	30.25	30.35	29.61	29.95	28.92	qfq	1,018,237	30,479,238	-0.99%
2024-03-25	30.95	31.09	30.22	30.25	29.21	qfq	1,152,234	35,265,288	-2.48%
2024-03-22	31.89	32.08	30.70	31.02	29.95	qfq	1,227,400	38,231,405	-2.91%
2024-03-21	32.00	32.10	31.55	31.95	30.85	qfq	897,000	28,579,955	0.09%
2024-03-20	31.72	32.09	31.40	31.92	30.82	qfq	1,102,322	35,006,331	0.31%
2024-03-19	32.10	32.11	31.75	31.82	30.73	qfq	1,285,087	40,989,011	-0.87%
2024-03-18	31.24	32.10	30.85	32.10	31.00	qfq	1,477,473	46,641,850	2.75%
2024-03-15	31.08	31.27	30.24	31.24	30.17	qfq	1,500,973	46,538,432	1.40%
2024-03-14	31.37	31.37	30.43	30.81	29.75	qfq	1,301,834	40,106,833	0.16%
2024-03-13	31.09	31.19	30.58	30.76	29.70	qfq	1,600,576	49,274,004	-1.09%
2024-03-12	30.68	31.15	30.45	31.10	30.03	qfq	1,702,300	52,530,150	2.13%
2024-03-11	29.73	30.56	29.36	30.45	29.40	qfq	1,747,404	52,463,828	1.81%
2024-03-08	29.95	30.00	29.53	29.91	28.88	qfq	951,000	28,299,143	1.18%
2024-03-07	29.91	30.55	29.50	29.56	28.54	qfq	1,701,133	51,011,107	-1.00%
2024-03-06	29.79	30.35	29.24	29.86	28.83	qfq	1,521,345	45,245,131	0.03%
2024-03-05	30.25	30.25	29.60	29.85	28.82	qfq	1,367,545	40,799,840	-1.55%
2024-03-04	30.02	30.72	29.79	30.32	29.28	qfq	1,874,000	56,503,828	1.00%
2024-03-01	30.10	30.18	29.40	30.02	28.99	qfq	1,646,100	49,118,601	0.43%
2024-02-29	29.38	30.28	29.13	29.89	28.86	qfq	2,257,000	67,008,031	-0.20%
2024-02-28	30.90	32.17	29.15	29.95	28.92	qfq	2,316,193	71,183,401	-2.25%
2024-02-27	30.06	30.65	30.03	30.64	29.59	qfq	1,492,165	45,361,881	1.39%
2024-02-26	29.69	30.64	29.49	30.22	29.18	qfq	1,816,495	54,671,341	1.79%
2024-02-23	29.60	30.00	28.95	29.69	28.67	qfq	1,723,693	50,623,988	-0.40%
2024-02-22	29.51	30.50	29.34	29.81	28.78	qfq	1,421,693	42,246,156	0.78%
2024-02-21	29.38	30.70	29.03	29.58	28.56	qfq	1,689,284	50,791,640	0.72%
2024-02-20	29.18	29.71	28.90	29.37	28.36	qfq	1,266,007	37,192,380	-0.91%
2024-02-19	28.83	29.98	28.76	29.64	28.62	qfq	2,978,426	88,067,616	3.42%
2024-02-08	27.79	29.80	27.45	28.66	27.67	qfq	3,528,128	102,176,665	2.58%
2024-02-07	28.96	28.97	26.16	27.94	26.98	qfq	4,500,253	126,336,049	4.92%
2024-02-06	24.18	26.63	23.04	26.63	25.71	qfq	3,739,773	93,656,091	10.00%
2024-02-05	26.00	26.01	23.45	24.21	23.38	qfq	3,646,024	89,257,625	-6.56%
2024-02-02	27.30	27.65	25.03	25.91	25.02	qfq	2,853,599	75,402,193	-4.74%
2024-02-01	28.45	28.98	26.58	27.20	26.26	qfq	4,195,579	114,836,260	-3.99%
2024-01-31	29.95	30.59	28.10	28.33	27.36	qfq	2,521,110	72,827,313	-5.50%
2024-01-30	30.81	31.20	29.81	29.98	28.95	qfq	1,789,291	54,534,526	-2.69%
2024-01-29	31.96	32.48	30.64	30.81	29.75	qfq	1,910,626	59,532,585	-3.60%
2024-01-26	32.51	33.03	31.72	31.96	30.86	qfq	1,174,487	38,064,321	-1.66%
2024-01-25	31.46	32.50	31.23	32.50	31.38	qfq	1,330,973	42,696,257	3.40%
2024-01-24	31.84	32.62	30.40	31.43	30.35	qfq	1,928,106	60,082,061	-1.26%
2024-01-23	31.63	32.21	31.06	31.83	30.74	qfq	1,505,318	47,533,830	0.63%
2024-01-22	33.64	34.25	31.50	31.63	30.54	qfq	1,633,971	53,336,256	-5.78%
2024-01-19	33.15	34.20	33.01	33.57	32.42	qfq	1,120,690	37,825,412	1.45%
2024-01-18	34.03	34.03	32.31	33.09	31.95	qfq	2,473,956	81,551,650	-2.76%
2024-01-17	35.39	35.57	34.03	34.03	32.86	qfq	1,718,854	59,469,914	-3.79%
2024-01-16	37.00	37.00	35.08	35.37	34.15	qfq	1,655,284	59,120,260	-5.96%
2024-01-15	36.97	37.61	36.10	37.61	36.32	qfq	691,925	25,584,806	3.07%
2024-01-12	36.95	37.96	36.47	36.49	35.23	qfq	616,264	22,848,576	-1.24%
2024-01-11	35.87	37.37	35.81	36.95	35.68	qfq	677,820	24,779,683	2.50%
2024-01-10	36.65	36.85	35.91	36.05	34.81	qfq	532,416	19,322,428	-1.93%
2024-01-09	35.27	37.40	35.27	36.76	35.50	qfq	1,666,430	61,124,768	2.34%
2024-01-08	37.00	37.09	35.88	35.92	34.68	qfq	853,289	30,975,058	-3.23%
2024-01-05	38.64	38.64	36.87	37.12	35.84	qfq	1,214,900	45,496,575	-4.28%
2024-01-04	38.37	38.78	37.73	38.78	37.45	qfq	795,383	30,340,253	1.04%
2024-01-03	38.85	39.13	37.92	38.38	37.06	qfq	1,081,162	41,543,733	-1.51%
2024-01-02	40.30	40.30	38.63	38.97	37.63	qfq	1,994,310	77,880,327	-3.99%
2023-12-29	37.84	40.76	37.56	40.59	39.19	qfq	3,022,988	120,103,077	7.52%
2023-12-28	36.91	38.10	36.55	37.75	36.45	qfq	1,916,500	71,800,685	1.94%
2023-12-27	36.22	37.07	35.55	37.03	35.76	qfq	1,094,307	39,988,340	2.26%
2023-12-26	35.84	36.75	35.84	36.21	34.96	qfq	879,190	31,858,441	0.58%
2023-12-25	35.19	36.50	34.90	36.00	34.76	qfq	1,444,768	51,857,161	1.98%
2023-12-22	37.41	37.70	34.88	35.30	34.09	qfq	2,586,551	92,790,977	-5.41%
2023-12-21	37.75	37.75	36.51	37.32	36.04	qfq	1,417,040	52,385,866	-1.24%
2023-12-20	37.82	38.17	37.35	37.79	36.49	qfq	1,352,736	51,060,066	0.99%
2023-12-19	37.35	37.49	36.93	37.42	36.13	qfq	761,600	28,335,419	0.38%
2023-12-18	37.40	38.00	37.13	37.28	36.00	qfq	844,507	31,655,310	-0.35%
2023-12-15	37.55	38.18	37.30	37.41	36.12	qfq	1,032,005	38,874,213	-0.43%
2023-12-14	37.84	38.25	37.50	37.57	36.28	qfq	614,400	23,201,469	-0.69%
2023-12-13	38.10	38.23	37.71	37.83	36.53	qfq	1,160,125	44,017,720	-0.81%
2023-12-12	39.68	39.78	37.95	38.14	36.83	qfq	2,401,549	92,192,786	-3.69%
2023-12-11	39.16	39.97	38.93	39.60	38.24	qfq	1,672,698	66,162,597	0.15%
2023-12-08	39.55	40.10	39.23	39.54	38.18	qfq	1,860,172	73,738,567	0.36%
2023-12-07	39.71	39.93	39.00	39.40	38.04	qfq	1,025,066	40,391,546	-0.86%
2023-12-06	39.65	40.16	38.80	39.74	38.37	qfq	1,254,359	49,386,798	-0.03%
2023-12-05	39.46	39.98	39.04	39.75	38.38	qfq	1,426,898	56,517,195	0.53%
2023-12-04	40.62	40.67	39.39	39.54	38.18	qfq	1,220,766	48,489,044	-2.66%
2023-12-01	40.42	41.00	40.02	40.62	39.22	qfq	1,535,359	62,236,659	0.20%
2023-11-30	40.05	40.70	39.57	40.54	39.15	qfq	1,362,603	54,842,875	1.27%
2023-11-29	40.49	40.49	39.80	40.03	38.65	qfq	1,666,690	66,739,733	-1.21%
2023-11-28	39.65	41.38	38.92	40.52	39.13	qfq	3,609,614	146,713,563	2.19%
2023-11-27	37.81	40.24	37.40	39.65	38.29	qfq	4,070,980	158,815,544	4.98%
2023-11-24	36.88	38.00	36.40	37.77	36.47	qfq	2,320,535	86,457,867	2.41%
2023-11-23	36.77	37.27	36.28	36.88	35.61	qfq	1,962,600	72,091,213	0.41%
2023-11-22	36.70	37.10	36.63	36.73	35.47	qfq	948,300	34,983,462	-0.46%
2023-11-21	37.41	37.43	36.77	36.90	35.63	qfq	1,337,328	49,505,970	-1.34%
2023-11-20	37.67	37.80	36.90	37.40	36.11	qfq	1,540,000	57,473,799	-0.95%
2023-11-17	37.75	37.90	37.10	37.76	36.46	qfq	1,160,688	43,535,211	-0.84%
2023-11-16	38.55	38.60	37.15	38.08	36.77	qfq	1,875,633	70,424,391	-1.01%
2023-11-15	38.35	38.72	37.90	38.47	37.15	qfq	1,714,279	65,670,784	0.18%
2023-11-14	37.80	38.50	37.52	38.40	37.08	qfq	1,415,543	53,907,981	1.43%
2023-11-13	37.88	38.00	37.25	37.86	36.56	qfq	1,496,300	56,348,960	0.40%
2023-11-10	37.59	38.13	37.08	37.71	36.41	qfq	1,084,500	40,912,571	-0.05%
2023-11-09	38.86	38.95	37.50	37.73	36.43	qfq	2,103,133	79,942,720	-2.61%
2023-11-08	38.34	39.12	37.97	38.74	37.41	qfq	2,007,049	77,588,119	1.20%
2023-11-07	38.30	38.79	38.00	38.28	36.96	qfq	1,716,258	65,861,199	0.37%
2023-11-06	38.70	38.84	37.70	38.14	36.83	qfq	2,081,550	79,260,584	-0.68%
2023-11-03	38.33	38.47	37.89	38.40	37.08	qfq	1,669,400	63,734,364	0.39%
2023-11-02	39.23	39.25	37.50	38.25	36.93	qfq	3,304,916	126,364,247	-3.24%
2023-11-01	38.87	39.55	38.20	39.53	38.17	qfq	3,884,273	151,222,237	1.15%
2023-10-31	37.13	39.68	37.13	39.08	37.74	qfq	5,731,517	221,819,091	0.98%
2023-10-30	37.88	39.00	37.20	38.70	37.37	qfq	9,479,422	360,228,939	5.85%
2023-10-27	32.70	36.56	32.45	36.56	35.30	qfq	6,675,238	236,393,003	9.99%
2023-10-26	32.97	33.37	32.78	33.24	32.10	qfq	1,085,263	35,934,233	0.85%
2023-10-25	34.21	34.59	32.52	32.96	31.83	qfq	2,693,241	89,542,190	-3.96%
2023-10-24	33.50	34.53	32.83	34.32	33.14	qfq	1,781,397	60,088,025	1.90%
2023-10-23	33.23	34.20	32.36	33.68	32.52	qfq	2,386,259	79,881,047	1.35%
2023-10-20	33.35	33.91	33.00	33.23	32.09	qfq	1,401,541	46,792,350	-1.19%
2023-10-19	34.34	34.75	33.56	33.63	32.47	qfq	2,000,367	68,066,707	-3.33%
2023-10-18	34.60	35.46	34.43	34.79	33.59	qfq	2,782,630	96,833,351	-1.86%
2023-10-17	34.61	36.47	34.43	35.45	34.23	qfq	6,917,517	245,056,629	1.90%
2023-10-16	33.07	36.37	33.07	34.79	33.59	qfq	7,584,783	266,156,645	5.23%
2023-10-13	32.42	33.09	32.18	33.06	31.92	qfq	2,228,670	73,024,052	1.44%
2023-10-12	32.36	32.88	32.11	32.59	31.47	qfq	1,671,500	54,211,918	0.96%
2023-10-11	31.68	32.38	31.48	32.28	31.17	qfq	2,020,696	64,974,702	1.89%
2023-10-10	32.27	32.57	31.50	31.68	30.59	qfq	1,390,869	44,250,395	-1.83%
2023-10-09	32.29	32.71	31.93	32.27	31.16	qfq	1,493,863	48,033,229	-0.80%
2023-09-28	32.44	32.95	32.30	32.53	31.41	qfq	2,391,995	77,988,729	-0.28%
2023-09-27	32.74	33.30	32.10	32.62	31.50	qfq	2,643,317	86,133,266	0.71%
2023-09-26	32.56	32.86	32.12	32.39	31.28	qfq	2,309,371	74,873,873	-0.52%
2023-09-25	31.80	32.56	31.67	32.56	31.44	qfq	3,303,386	106,750,179	1.65%
2023-09-22	32.35	32.75	31.16	32.03	30.93	qfq	3,964,704	125,713,703	-1.20%
2023-09-21	32.70	33.48	32.12	32.42	31.30	qfq	4,517,573	147,429,420	-2.64%
2023-09-20	35.72	35.96	32.70	33.30	32.15	qfq	8,191,176	275,763,164	-5.10%
2023-09-19	34.33	35.09	33.50	35.09	33.88	qfq	2,777,900	97,241,486	10.00%
2023-09-18	31.68	31.98	31.40	31.90	30.80	qfq	984,335	31,236,726	0.35%
2023-09-15	31.02	32.00	30.74	31.79	30.70	qfq	1,591,724	50,373,459	2.38%
2023-09-14	30.92	31.37	30.76	31.05	29.98	qfq	605,506	18,761,785	0.03%
2023-09-13	31.16	31.37	30.71	31.04	29.97	qfq	786,400	24,365,327	-0.35%
2023-09-12	30.98	31.23	30.86	31.15	30.08	qfq	783,600	24,349,413	0.55%
2023-09-11	29.50	31.40	29.50	30.98	29.91	qfq	2,306,763	71,188,455	4.66%
2023-09-08	29.59	29.92	29.50	29.60	28.58	qfq	476,900	14,155,405	-0.50%
2023-09-07	30.27	30.36	29.63	29.75	28.73	qfq	844,000	25,317,455	-1.23%
2023-09-06	30.25	30.51	30.08	30.12	29.08	qfq	612,442	18,504,834	-0.82%
2023-09-05	30.39	30.57	30.13	30.37	29.33	qfq	791,799	24,055,996	0.73%
2023-09-04	30.31	30.72	30.01	30.15	29.11	qfq	932,103	28,140,159	-0.40%
2023-09-01	30.26	30.54	30.01	30.27	29.23	qfq	675,070	20,472,236	-0.10%
2023-08-31	29.81	30.32	29.62	30.30	29.26	qfq	1,070,393	32,219,209	0.63%
2023-08-30	29.52	30.39	29.52	30.11	29.07	qfq	1,095,800	32,937,452	1.41%
2023-08-29	28.74	29.70	28.51	29.69	28.67	qfq	1,063,159	31,212,785	3.13%
2023-08-28	30.46	30.59	28.62	28.79	27.80	qfq	1,114,506	32,675,613	-0.14%
2023-08-25	29.34	29.55	28.69	28.83	27.84	qfq	859,900	24,931,617	-2.44%
2023-08-24	29.22	29.81	28.85	29.55	28.53	qfq	1,020,600	29,900,488	1.72%
2023-08-23	29.67	29.95	29.00	29.05	28.05	qfq	1,033,900	30,265,326	-2.39%
2023-08-22	29.45	29.99	29.00	29.76	28.74	qfq	1,115,220	32,917,972	0.85%
2023-08-21	29.67	30.26	29.23	29.51	28.49	qfq	1,244,626	36,930,105	-1.07%
2023-08-18	30.65	31.00	29.70	29.83	28.80	qfq	1,415,990	42,880,227	-3.27%
2023-08-17	31.53	31.68	30.61	30.84	29.78	qfq	1,356,900	41,919,109	-2.13%
2023-08-16	31.33	32.10	31.05	31.51	30.43	qfq	1,274,800	40,553,372	0.32%
2023-08-15	31.32	31.47	30.76	31.41	30.33	qfq	1,043,976	32,460,109	0.93%
2023-08-14	31.49	31.49	30.62	31.12	30.05	qfq	1,398,435	43,333,820	-1.58%
2023-08-11	32.36	32.39	31.52	31.62	30.53	qfq	960,849	30,636,056	-1.56%
2023-08-10	32.25	32.46	31.91	32.12	31.02	qfq	660,781	21,247,734	-0.86%
2023-08-09	31.55	32.81	31.25	32.40	31.29	qfq	1,904,234	61,419,283	2.69%
2023-08-08	31.20	31.75	31.00	31.55	30.46	qfq	768,168	24,166,409	1.09%
2023-08-07	31.63	31.71	31.08	31.21	30.14	qfq	1,163,235	36,442,854	-1.61%
2023-08-04	32.18	32.30	31.61	31.72	30.63	qfq	1,208,189	38,437,736	-1.18%
2023-08-03	31.72	32.25	31.62	32.10	31.00	qfq	768,585	24,615,060	1.23%
2023-08-02	32.28	32.38	31.50	31.71	30.62	qfq	1,023,600	32,589,264	-1.77%
2023-08-01	31.97	32.53	31.97	32.28	31.17	qfq	1,236,200	39,910,733	1.06%
2023-07-31	31.98	32.36	31.83	31.94	30.84	qfq	1,071,229	34,365,829	-0.44%
2023-07-28	31.71	32.14	31.56	32.08	30.98	qfq	957,400	30,549,887	1.17%
2023-07-27	32.04	32.15	31.68	31.71	30.62	qfq	712,764	22,724,488	-1.00%
2023-07-26	31.73	32.25	31.64	32.03	30.93	qfq	1,290,293	41,280,328	0.72%
2023-07-25	32.25	32.41	31.45	31.80	30.71	qfq	1,527,466	48,369,122	-1.27%
2023-07-24	31.60	32.48	31.31	32.21	31.10	qfq	1,848,714	59,223,617	2.55%
2023-07-21	30.52	32.48	30.41	31.41	30.33	qfq	2,358,543	74,314,612	2.55%
2023-07-20	30.66	30.93	30.57	30.63	29.58	qfq	574,000	17,653,668	-0.23%
2023-07-19	30.70	30.75	30.40	30.70	29.64	qfq	537,545	16,452,192	0.03%
2023-07-18	31.21	31.21	30.61	30.69	29.63	qfq	790,400	24,314,621	-1.03%