SECURITY DETAIL · RAW DATA

稳健医疗300888.SZ

ASZSECNYSTOCK

最近收盘价29.892026-07-17

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）6,984,965

成交额（元）211,052,531

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-18	2026-05-25	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-27	2025-09-03	cash_dividend	0.45	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-23	2024-09-30	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-27	2024-06-04	cash_dividend	0.5	—	—	—	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	30.56	30.79	29.83	29.89	29.89	qfq	6,984,965	211,052,531	-2.64%
2026-07-16	29.05	31.08	29.02	30.70	30.70	qfq	9,246,610	279,893,657	4.74%
2026-07-15	28.00	29.82	27.75	29.31	29.31	qfq	7,543,928	219,737,553	4.45%
2026-07-14	27.56	28.15	27.30	28.06	28.06	qfq	4,023,962	112,184,882	2.48%
2026-07-13	27.66	27.95	27.38	27.38	27.38	qfq	2,781,948	76,669,805	-1.05%
2026-07-10	27.50	28.06	27.06	27.67	27.67	qfq	3,438,738	95,203,721	0.18%
2026-07-09	27.99	28.45	27.47	27.62	27.62	qfq	3,466,920	96,275,959	-2.02%
2026-07-08	28.16	28.35	27.63	28.19	28.19	qfq	3,140,276	87,886,861	0.57%
2026-07-07	28.66	28.75	28.03	28.03	28.03	qfq	2,626,639	74,249,553	-2.64%
2026-07-06	28.88	29.08	28.42	28.79	28.79	qfq	3,659,800	105,359,214	-0.31%
2026-07-03	28.50	29.04	28.31	28.88	28.88	qfq	3,866,650	110,726,051	1.33%
2026-07-02	28.50	28.87	28.23	28.50	28.50	qfq	3,621,434	103,229,981	-0.11%
2026-07-01	27.77	28.67	27.70	28.53	28.53	qfq	3,732,667	105,633,779	1.93%
2026-06-30	28.19	28.28	27.51	27.99	27.99	qfq	4,277,402	119,106,185	-1.37%
2026-06-29	26.60	28.77	26.09	28.38	28.38	qfq	6,909,834	191,087,785	5.94%
2026-06-26	27.70	27.83	26.77	26.79	26.79	qfq	3,272,528	88,856,972	-3.77%
2026-06-25	27.13	28.10	26.58	27.84	27.84	qfq	5,352,902	146,769,575	2.35%
2026-06-24	27.99	28.08	27.00	27.20	27.20	qfq	3,571,640	97,787,526	-1.81%
2026-06-23	27.42	28.15	27.40	27.70	27.70	qfq	3,880,145	108,085,419	0.58%
2026-06-22	27.19	27.64	26.51	27.54	27.54	qfq	4,123,434	111,137,976	0.40%
2026-06-18	27.33	27.80	26.89	27.43	27.43	qfq	3,380,360	92,436,757	0.40%
2026-06-17	27.58	27.68	27.20	27.32	27.32	qfq	2,606,415	71,371,021	-1.19%
2026-06-16	28.06	28.16	27.44	27.65	27.65	qfq	3,266,792	90,319,698	-1.43%
2026-06-15	28.14	28.44	27.91	28.05	28.05	qfq	2,965,210	83,584,398	0.21%
2026-06-12	27.60	28.35	27.50	27.99	27.99	qfq	3,178,966	89,007,297	1.23%
2026-06-11	27.99	28.38	27.50	27.65	27.65	qfq	2,377,289	66,171,747	-1.95%
2026-06-10	27.47	28.37	27.21	28.20	28.20	qfq	3,588,681	99,576,871	2.43%
2026-06-09	27.76	27.89	27.35	27.53	27.53	qfq	2,841,680	78,204,976	-0.51%
2026-06-08	28.02	28.50	27.50	27.67	27.67	qfq	2,885,490	80,494,907	-2.26%
2026-06-05	28.24	28.64	28.10	28.31	28.31	qfq	2,356,880	66,915,354	0.93%
2026-06-04	28.40	28.49	27.93	28.05	28.05	qfq	2,540,384	71,448,812	-0.92%
2026-06-03	28.99	29.12	28.20	28.31	28.31	qfq	3,559,420	101,374,769	-2.28%
2026-06-02	29.30	29.49	28.87	28.97	28.97	qfq	2,531,530	73,689,266	-1.76%
2026-06-01	29.13	29.70	29.13	29.49	29.49	qfq	2,500,713	73,651,853	0.65%
2026-05-29	28.70	29.39	28.40	29.30	29.30	qfq	3,882,541	112,408,006	1.67%
2026-05-28	29.39	29.39	28.30	28.82	28.82	qfq	3,877,511	111,328,863	-1.84%
2026-05-27	29.84	30.04	29.22	29.36	29.36	qfq	3,048,741	89,901,588	-2.10%
2026-05-26	30.09	30.54	29.88	29.99	29.99	qfq	2,452,439	73,870,984	0.23%
2026-05-25	29.60	30.12	29.20	29.92	29.92	qfq	3,074,578	91,305,092	0.50%
2026-05-22	29.87	29.97	29.53	29.77	29.47	qfq	2,472,820	73,519,494	-0.30%
2026-05-21	29.90	30.42	29.80	29.86	29.56	qfq	2,950,290	88,996,143	-0.60%
2026-05-20	30.12	30.29	29.71	30.04	29.74	qfq	2,714,264	81,251,264	-0.46%
2026-05-19	30.37	30.55	29.95	30.18	29.88	qfq	3,022,812	91,216,284	-0.63%
2026-05-18	30.90	30.98	30.22	30.37	30.06	qfq	2,992,420	91,349,099	-1.62%
2026-05-15	31.29	31.49	30.71	30.87	30.56	qfq	3,652,920	113,553,275	-1.37%
2026-05-14	31.80	31.86	31.23	31.30	30.98	qfq	3,094,274	97,154,448	-1.79%
2026-05-13	31.85	32.12	31.81	31.87	31.55	qfq	3,119,892	99,503,590	0.06%
2026-05-12	32.06	32.06	31.62	31.85	31.53	qfq	2,938,200	93,487,474	-0.96%
2026-05-11	31.90	32.40	31.53	32.16	31.84	qfq	5,682,060	181,468,373	0.94%
2026-05-08	32.05	32.07	31.82	31.86	31.54	qfq	2,869,359	91,523,242	-0.19%
2026-05-07	31.98	32.06	31.80	31.92	31.60	qfq	2,589,636	82,589,269	-0.19%
2026-05-06	32.10	32.53	31.80	31.98	31.66	qfq	5,136,292	164,652,885	2.04%
2026-04-30	31.30	31.50	31.19	31.34	31.02	qfq	2,541,000	79,632,470	0.13%
2026-04-29	30.95	31.42	30.91	31.30	30.98	qfq	2,872,405	89,787,679	1.07%
2026-04-28	31.27	31.27	30.90	30.97	30.66	qfq	2,782,689	86,369,420	-0.96%
2026-04-27	31.05	31.34	30.90	31.27	30.95	qfq	3,645,161	113,298,831	0.39%
2026-04-24	31.64	31.75	31.07	31.15	30.84	qfq	4,543,901	141,838,536	-1.55%
2026-04-23	32.30	32.36	31.54	31.64	31.32	qfq	6,261,244	199,483,791	-2.47%
2026-04-22	32.74	32.87	31.96	32.44	32.11	qfq	9,612,596	311,006,056	-4.34%
2026-04-21	33.98	34.40	33.73	33.91	33.57	qfq	4,805,573	163,481,591	0.21%
2026-04-20	33.56	34.41	33.51	33.84	33.50	qfq	4,612,486	156,777,187	1.11%
2026-04-17	33.88	33.88	33.43	33.47	33.13	qfq	3,296,311	110,694,656	-1.24%
2026-04-16	33.90	34.25	33.65	33.89	33.55	qfq	4,372,615	148,008,438	0.09%
2026-04-15	33.08	34.73	33.02	33.86	33.52	qfq	6,842,468	233,629,996	2.98%
2026-04-14	32.80	32.90	32.41	32.88	32.55	qfq	2,530,492	82,546,645	0.55%
2026-04-13	32.81	33.05	32.55	32.70	32.37	qfq	1,988,780	65,154,919	-0.37%
2026-04-10	32.69	33.25	32.49	32.82	32.49	qfq	3,173,261	104,524,185	1.39%
2026-04-09	33.16	33.30	32.30	32.37	32.04	qfq	3,426,960	111,990,527	-3.08%
2026-04-08	32.82	33.42	32.66	33.40	33.06	qfq	3,870,690	128,162,839	3.37%
2026-04-07	32.57	32.75	32.23	32.31	31.98	qfq	1,954,320	63,550,657	-0.71%
2026-04-03	33.00	33.16	32.38	32.54	32.21	qfq	2,089,780	68,517,479	-1.48%
2026-04-02	33.69	33.79	32.95	33.03	32.70	qfq	2,543,319	84,572,135	-1.84%
2026-04-01	33.49	33.68	33.00	33.65	33.31	qfq	2,908,559	97,302,610	1.91%
2026-03-31	33.42	33.83	33.00	33.02	32.69	qfq	2,493,879	83,373,634	-1.20%
2026-03-30	32.45	33.62	32.44	33.42	33.08	qfq	2,828,301	93,864,486	1.43%
2026-03-27	32.33	33.08	32.18	32.95	32.62	qfq	2,011,756	65,983,799	1.42%
2026-03-26	32.87	33.32	32.41	32.49	32.16	qfq	2,141,546	70,214,070	-1.13%
2026-03-25	32.55	33.10	32.46	32.86	32.53	qfq	2,702,296	88,896,665	1.26%
2026-03-24	32.25	32.57	31.72	32.45	32.12	qfq	3,720,094	119,237,156	2.04%
2026-03-23	33.00	33.02	31.48	31.80	31.48	qfq	4,706,387	151,594,460	-4.59%
2026-03-20	33.50	33.88	33.33	33.33	32.99	qfq	3,024,485	101,647,395	-0.30%
2026-03-19	34.13	34.28	33.35	33.43	33.09	qfq	3,898,299	131,357,469	-2.82%
2026-03-18	34.58	34.64	34.12	34.40	34.05	qfq	2,447,560	83,925,944	-0.61%
2026-03-17	34.47	34.84	34.37	34.61	34.26	qfq	2,939,380	101,817,586	0.52%
2026-03-16	34.52	34.77	34.10	34.43	34.08	qfq	3,274,027	112,483,746	-0.66%
2026-03-13	34.02	34.81	33.88	34.66	34.31	qfq	4,934,117	170,439,407	2.12%
2026-03-12	34.21	34.23	33.91	33.94	33.60	qfq	2,378,280	80,930,684	-0.70%
2026-03-11	34.44	34.44	34.10	34.18	33.84	qfq	3,142,429	107,489,549	-0.81%
2026-03-10	34.35	34.48	34.10	34.46	34.11	qfq	2,892,077	99,255,332	1.35%
2026-03-09	34.16	34.43	33.61	34.00	33.66	qfq	4,111,960	139,671,537	-0.76%
2026-03-06	33.61	34.40	33.59	34.26	33.91	qfq	3,336,924	113,790,544	1.66%
2026-03-05	34.15	34.36	33.55	33.70	33.36	qfq	4,214,163	142,732,736	-0.09%
2026-03-04	34.10	34.40	33.60	33.73	33.39	qfq	3,780,963	128,223,580	-1.75%
2026-03-03	35.02	35.36	34.30	34.33	33.98	qfq	4,809,182	167,228,236	-2.19%
2026-03-02	35.50	35.60	34.95	35.10	34.75	qfq	4,561,003	160,457,395	-1.71%
2026-02-27	35.57	35.75	35.38	35.71	35.35	qfq	2,791,499	99,500,957	0.39%
2026-02-26	35.61	36.09	35.46	35.57	35.21	qfq	4,225,802	150,853,889	0.23%
2026-02-25	35.18	35.69	35.11	35.49	35.13	qfq	3,670,949	130,410,157	1.31%
2026-02-24	34.98	35.08	34.56	35.03	34.68	qfq	2,543,126	88,663,133	1.01%
2026-02-13	35.23	35.34	34.66	34.68	34.33	qfq	3,638,152	127,251,335	-1.70%
2026-02-12	35.41	35.51	35.08	35.28	34.92	qfq	2,243,040	79,074,061	-0.31%
2026-02-11	35.37	35.55	35.29	35.39	35.03	qfq	1,922,340	68,083,612	-0.03%
2026-02-10	35.70	35.72	35.35	35.40	35.04	qfq	3,439,655	122,137,774	-0.87%
2026-02-09	35.99	36.00	35.52	35.71	35.35	qfq	3,339,233	119,327,331	0.00%
2026-02-06	35.70	35.93	35.50	35.71	35.35	qfq	2,608,613	93,232,122	-0.45%
2026-02-05	35.46	36.17	35.42	35.87	35.51	qfq	4,112,073	147,587,746	0.82%
2026-02-04	35.25	35.61	35.05	35.58	35.22	qfq	3,227,037	113,822,006	0.88%
2026-02-03	35.06	35.30	34.90	35.27	34.91	qfq	2,985,097	104,861,146	0.94%
2026-02-02	35.23	35.66	34.91	34.94	34.59	qfq	4,297,324	151,474,318	-1.30%
2026-01-30	36.59	36.59	35.22	35.40	35.04	qfq	6,854,990	244,796,292	-2.77%
2026-01-29	36.49	36.68	35.81	36.41	36.04	qfq	4,563,729	165,630,378	-0.19%
2026-01-28	37.10	37.10	36.39	36.48	36.11	qfq	4,478,420	163,805,868	-1.41%
2026-01-27	37.71	37.73	36.48	37.00	36.63	qfq	6,001,204	221,381,053	-1.62%
2026-01-26	37.18	38.08	37.10	37.61	37.23	qfq	8,693,430	326,436,458	1.81%
2026-01-23	36.45	37.00	36.40	36.94	36.57	qfq	5,083,171	186,871,223	1.40%
2026-01-22	36.55	36.58	36.32	36.43	36.06	qfq	3,612,822	131,518,316	-0.05%
2026-01-21	36.51	36.83	36.30	36.45	36.08	qfq	5,753,391	209,932,470	-1.11%
2026-01-20	36.49	37.17	36.48	36.86	36.49	qfq	5,153,811	189,562,459	0.85%
2026-01-19	36.50	36.83	36.40	36.55	36.18	qfq	6,164,806	225,296,192	0.55%
2026-01-16	38.22	38.35	36.09	36.35	35.98	qfq	15,380,801	567,530,033	-4.54%
2026-01-15	39.25	39.43	37.91	38.08	37.70	qfq	11,381,177	437,390,308	-3.57%
2026-01-14	39.62	40.10	39.01	39.49	39.09	qfq	7,905,717	313,598,706	-0.23%
2026-01-13	39.80	40.12	39.34	39.58	39.18	qfq	6,099,127	242,472,037	-0.38%
2026-01-12	39.29	39.85	39.18	39.73	39.33	qfq	5,978,388	236,428,423	1.43%
2026-01-09	38.84	39.17	38.74	39.17	38.78	qfq	4,259,140	166,028,070	1.03%
2026-01-08	38.61	39.00	38.39	38.77	38.38	qfq	3,532,797	136,791,121	0.44%
2026-01-07	38.98	39.18	38.55	38.60	38.21	qfq	4,703,420	182,126,103	-1.08%
2026-01-06	39.34	39.54	38.71	39.02	38.63	qfq	5,004,022	195,432,962	-0.81%
2026-01-05	37.97	39.35	37.89	39.34	38.94	qfq	6,178,260	239,531,712	3.96%
2025-12-31	38.13	38.49	37.79	37.84	37.46	qfq	2,461,640	93,563,252	-0.58%
2025-12-30	38.56	38.82	38.05	38.06	37.68	qfq	3,743,404	143,397,915	-1.50%
2025-12-29	38.09	39.52	38.03	38.64	38.25	qfq	6,469,902	251,620,146	1.47%
2025-12-26	38.21	38.28	37.80	38.08	37.70	qfq	2,394,986	91,194,533	-0.37%
2025-12-25	38.08	38.30	37.80	38.22	37.83	qfq	2,278,695	86,775,958	0.29%
2025-12-24	38.23	38.27	38.00	38.11	37.73	qfq	2,355,743	89,727,211	-0.31%
2025-12-23	38.55	38.62	38.09	38.23	37.84	qfq	2,027,740	77,614,335	-0.78%
2025-12-22	38.42	38.85	38.17	38.53	38.14	qfq	2,954,080	113,867,709	0.18%
2025-12-19	38.10	38.56	37.96	38.46	38.07	qfq	2,767,411	106,103,001	1.02%
2025-12-18	38.10	38.41	37.97	38.07	37.69	qfq	2,745,440	104,972,551	-0.31%
2025-12-17	37.40	38.30	37.28	38.19	37.81	qfq	3,734,939	141,225,464	1.79%
2025-12-16	37.51	38.04	37.10	37.52	37.14	qfq	3,269,636	122,429,826	0.24%
2025-12-15	37.85	37.93	37.42	37.43	37.05	qfq	2,482,524	93,564,357	-1.03%
2025-12-12	37.95	38.10	37.65	37.82	37.44	qfq	2,962,961	112,064,531	0.03%
2025-12-11	38.32	38.34	37.80	37.81	37.43	qfq	2,289,080	87,111,004	-1.33%
2025-12-10	38.12	38.46	37.90	38.32	37.93	qfq	2,375,138	90,737,574	0.55%
2025-12-09	38.76	38.80	38.05	38.11	37.73	qfq	3,685,140	141,165,635	-1.58%
2025-12-08	39.09	39.22	38.66	38.72	38.33	qfq	2,885,678	112,100,913	-0.77%
2025-12-05	38.89	39.10	38.38	39.02	38.63	qfq	2,653,429	102,682,310	0.83%
2025-12-04	39.31	39.38	38.62	38.70	38.31	qfq	2,457,240	95,546,571	-1.28%
2025-12-03	39.55	39.60	39.15	39.20	38.80	qfq	2,222,320	87,399,929	-0.63%
2025-12-02	39.63	40.29	39.41	39.45	39.05	qfq	3,500,305	139,587,175	-0.58%
2025-12-01	39.44	40.07	39.42	39.68	39.28	qfq	3,407,620	135,124,636	0.66%
2025-11-28	39.21	39.45	38.68	39.42	39.02	qfq	2,626,540	102,877,031	0.79%
2025-11-27	39.29	39.67	39.08	39.11	38.72	qfq	2,683,654	105,754,964	-0.23%
2025-11-26	39.47	39.93	39.14	39.20	38.80	qfq	3,865,452	152,723,081	-0.51%
2025-11-25	40.00	40.13	39.35	39.40	39.00	qfq	4,501,320	178,782,917	-0.78%
2025-11-24	39.99	40.26	39.57	39.71	39.31	qfq	3,471,240	138,380,447	0.13%
2025-11-21	40.82	41.06	39.55	39.66	39.26	qfq	6,244,778	250,425,883	-3.34%
2025-11-20	41.40	41.79	40.84	41.03	40.62	qfq	3,892,339	160,595,754	-1.28%
2025-11-19	41.40	42.05	41.20	41.56	41.14	qfq	3,868,332	160,943,798	0.61%
2025-11-18	41.59	41.96	41.07	41.31	40.89	qfq	3,902,779	161,381,606	-0.86%
2025-11-17	42.01	42.26	41.37	41.67	41.25	qfq	4,347,359	181,730,424	-0.93%
2025-11-14	42.86	43.34	42.02	42.06	41.64	qfq	6,368,878	270,590,498	-2.25%
2025-11-13	42.80	43.12	42.37	43.03	42.60	qfq	6,819,986	291,687,656	0.65%
2025-11-12	42.83	43.29	42.42	42.75	42.32	qfq	6,355,162	272,145,038	-0.47%
2025-11-11	43.28	43.50	42.70	42.95	42.52	qfq	5,896,533	252,999,134	-0.81%
2025-11-10	41.00	43.43	40.80	43.30	42.86	qfq	14,565,583	620,269,037	5.61%
2025-11-07	40.23	41.60	40.14	41.00	40.59	qfq	7,754,599	318,133,991	1.91%
2025-11-06	40.57	40.59	39.99	40.23	39.82	qfq	4,609,902	185,535,746	-0.81%
2025-11-05	40.10	40.84	39.92	40.56	40.15	qfq	4,792,471	193,901,154	0.72%
2025-11-04	40.91	41.00	39.92	40.27	39.86	qfq	5,390,243	217,379,412	-1.56%
2025-11-03	41.20	41.29	40.76	40.91	40.50	qfq	6,293,323	257,681,208	-0.94%
2025-10-31	40.55	41.80	40.47	41.30	40.88	qfq	10,022,027	413,246,237	2.00%
2025-10-30	40.29	41.39	40.09	40.49	40.08	qfq	8,999,925	367,759,780	0.52%
2025-10-29	40.00	40.56	39.41	40.28	39.87	qfq	7,327,424	292,586,003	0.07%
2025-10-28	39.71	41.44	39.71	40.25	39.84	qfq	16,986,936	689,210,204	4.60%
2025-10-27	38.20	38.48	38.09	38.48	38.09	qfq	3,936,227	150,998,498	1.21%
2025-10-24	37.90	38.44	37.85	38.02	37.64	qfq	3,407,284	129,772,076	0.29%
2025-10-23	37.92	38.14	37.40	37.91	37.53	qfq	3,332,639	125,605,725	-0.03%
2025-10-22	38.18	38.42	37.83	37.92	37.54	qfq	2,997,937	113,996,279	-0.86%
2025-10-21	38.42	38.61	38.00	38.25	37.86	qfq	4,455,361	170,013,910	-0.75%
2025-10-20	38.94	39.31	38.35	38.54	38.15	qfq	4,122,599	159,510,101	-0.59%
2025-10-17	39.77	39.83	38.68	38.77	38.38	qfq	4,385,130	171,597,512	-1.40%
2025-10-16	39.10	40.38	39.03	39.32	38.92	qfq	8,345,787	332,401,119	0.20%
2025-10-15	38.74	39.55	38.33	39.24	38.84	qfq	4,614,899	180,347,745	1.32%
2025-10-14	38.78	39.25	38.51	38.73	38.34	qfq	4,740,900	184,083,988	0.52%
2025-10-13	38.68	38.95	38.27	38.53	38.14	qfq	5,283,283	204,018,071	-2.31%
2025-10-10	39.00	40.43	38.81	39.44	39.04	qfq	7,455,845	295,992,354	1.62%
2025-10-09	38.33	38.94	38.11	38.81	38.42	qfq	4,568,464	176,460,507	1.33%
2025-09-30	37.82	38.46	37.53	38.30	37.91	qfq	4,099,224	156,068,683	1.75%
2025-09-29	37.78	37.89	37.00	37.64	37.26	qfq	3,286,660	123,034,721	-0.03%
2025-09-26	38.00	38.00	37.53	37.65	37.27	qfq	3,128,703	118,101,702	-0.50%
2025-09-25	38.11	38.55	37.73	37.84	37.46	qfq	3,781,667	143,944,366	-0.76%
2025-09-24	37.60	38.30	37.50	38.13	37.75	qfq	3,889,858	148,016,470	1.36%
2025-09-23	38.50	38.52	36.91	37.62	37.24	qfq	7,981,106	299,418,499	-2.31%
2025-09-22	39.25	39.25	38.40	38.51	38.12	qfq	4,738,678	182,832,428	-1.89%
2025-09-19	39.01	39.27	38.69	39.25	38.85	qfq	5,095,271	198,429,025	0.41%
2025-09-18	39.86	39.99	38.75	39.09	38.70	qfq	7,644,478	301,398,592	-1.64%
2025-09-17	39.72	40.60	39.62	39.74	39.34	qfq	7,872,798	315,766,938	0.23%
2025-09-16	39.24	39.69	38.93	39.65	39.25	qfq	5,472,937	215,247,046	0.20%
2025-09-15	39.22	40.00	38.57	39.57	39.17	qfq	8,254,740	322,466,874	0.92%
2025-09-12	39.81	39.85	39.13	39.21	38.81	qfq	7,074,189	278,517,759	-1.46%
2025-09-11	39.85	39.85	39.15	39.79	39.39	qfq	6,210,932	245,125,161	0.05%
2025-09-10	39.79	40.28	39.63	39.77	39.37	qfq	3,810,320	151,713,595	-0.05%
2025-09-09	40.50	40.64	39.50	39.79	39.39	qfq	6,507,520	260,116,802	-2.24%
2025-09-08	39.99	41.60	39.87	40.70	40.29	qfq	9,182,397	375,698,583	1.52%
2025-09-05	39.60	40.18	39.03	40.09	39.69	qfq	5,827,563	231,271,340	1.42%
2025-09-04	39.68	40.44	39.16	39.53	39.13	qfq	7,999,038	318,639,708	-0.18%
2025-09-03	41.50	42.19	39.50	39.60	39.20	qfq	9,780,985	396,815,039	-5.26%
2025-09-02	42.35	42.88	41.31	41.80	40.93	qfq	7,233,058	303,126,808	-1.30%
2025-09-01	42.66	43.03	42.10	42.35	41.47	qfq	7,688,317	326,461,165	-0.02%
2025-08-29	41.78	43.57	41.60	42.36	41.48	qfq	17,338,708	741,501,563	1.17%
2025-08-28	40.90	41.98	39.39	41.87	41.00	qfq	14,034,835	572,162,892	2.25%
2025-08-27	41.85	42.02	40.95	40.95	40.10	qfq	10,971,930	455,259,115	-2.27%
2025-08-26	41.90	42.58	41.77	41.90	41.03	qfq	9,985,700	420,019,370	0.00%
2025-08-25	42.10	42.42	41.70	41.90	41.03	qfq	10,778,661	451,818,006	-0.45%
2025-08-22	42.86	42.94	41.64	42.09	41.22	qfq	10,148,860	426,528,830	-0.14%
2025-08-21	41.90	42.71	41.82	42.15	41.28	qfq	7,934,255	335,070,025	0.62%
2025-08-20	41.18	42.30	41.07	41.89	41.02	qfq	7,966,177	332,418,686	1.48%
2025-08-19	41.35	41.70	41.07	41.28	40.42	qfq	6,238,722	257,824,359	-0.34%
2025-08-18	40.80	41.80	40.69	41.42	40.56	qfq	9,051,687	374,279,929	1.40%
2025-08-15	40.14	40.99	39.95	40.85	40.00	qfq	6,588,432	267,585,757	1.44%
2025-08-14	41.10	41.10	40.04	40.27	39.44	qfq	6,630,736	268,958,620	-1.97%
2025-08-13	40.95	41.60	40.45	41.08	40.23	qfq	9,516,267	390,385,202	0.37%
2025-08-12	40.41	41.60	40.41	40.93	40.08	qfq	8,594,469	353,304,610	1.06%
2025-08-11	40.63	40.82	40.03	40.50	39.66	qfq	6,847,739	276,767,880	-0.07%
2025-08-08	41.09	41.38	40.41	40.53	39.69	qfq	4,911,640	199,544,920	-1.34%
2025-08-07	40.58	41.85	40.38	41.08	40.23	qfq	9,960,162	411,257,760	0.88%
2025-08-06	40.50	40.88	39.84	40.72	39.88	qfq	6,698,530	270,578,063	0.67%
2025-08-05	40.22	40.71	40.06	40.45	39.61	qfq	4,682,800	189,139,743	0.87%
2025-08-04	39.81	40.13	39.46	40.10	39.27	qfq	6,189,084	246,048,290	-0.02%
2025-08-01	40.01	40.50	39.71	40.11	39.28	qfq	4,621,579	185,503,500	0.27%
2025-07-31	40.80	40.88	40.00	40.00	39.17	qfq	6,701,716	270,138,339	-2.32%
2025-07-30	40.61	41.18	40.18	40.95	40.10	qfq	7,893,160	321,538,996	0.32%
2025-07-29	42.33	42.46	40.70	40.82	39.97	qfq	9,161,902	376,820,623	-1.02%
2025-07-28	42.05	42.05	40.66	41.24	40.38	qfq	13,414,209	552,245,426	-2.92%
2025-07-25	41.51	43.88	41.51	42.48	41.60	qfq	14,651,756	622,540,150	2.46%
2025-07-24	41.00	41.70	40.91	41.46	40.60	qfq	9,966,031	412,433,341	1.62%
2025-07-23	39.85	41.40	39.64	40.80	39.95	qfq	12,287,112	500,885,365	2.38%
2025-07-22	39.50	40.15	39.38	39.85	39.02	qfq	6,727,235	268,036,666	0.94%
2025-07-21	39.12	39.65	38.97	39.48	38.66	qfq	5,095,839	201,177,421	0.82%
2025-07-18	39.36	39.41	38.88	39.16	38.35	qfq	4,353,240	169,879,089	-0.48%
2025-07-17	39.12	39.48	38.88	39.35	38.53	qfq	3,720,280	145,552,502	0.46%
2025-07-16	38.80	39.30	38.65	39.17	38.36	qfq	4,333,257	169,490,491	0.77%
2025-07-15	39.21	39.60	38.58	38.87	38.06	qfq	6,019,223	234,934,086	-1.24%
2025-07-14	39.82	39.89	38.79	39.36	38.54	qfq	8,529,630	334,016,986	-1.38%
2025-07-11	39.80	40.09	39.50	39.91	39.08	qfq	5,508,280	219,086,273	0.33%
2025-07-10	39.72	39.94	39.55	39.78	38.96	qfq	3,747,852	148,825,617	-0.33%
2025-07-09	39.92	40.48	39.86	39.91	39.08	qfq	4,993,496	200,611,079	-0.13%
2025-07-08	39.80	40.11	39.62	39.96	39.13	qfq	5,685,287	226,508,504	0.28%
2025-07-07	40.15	40.29	39.57	39.85	39.02	qfq	5,798,779	231,344,402	-0.87%
2025-07-04	41.10	41.10	39.44	40.20	39.37	qfq	9,725,574	389,220,601	-2.43%
2025-07-03	40.85	41.93	40.77	41.20	40.35	qfq	8,129,796	335,841,128	1.10%
2025-07-02	41.64	41.64	40.60	40.75	39.91	qfq	7,889,024	323,454,387	-2.11%
2025-07-01	41.25	42.55	40.90	41.63	40.77	qfq	11,349,434	474,325,655	1.29%
2025-06-30	40.20	41.21	40.20	41.10	40.25	qfq	10,594,676	432,839,974	3.06%
2025-06-27	39.83	40.15	39.77	39.88	39.05	qfq	4,769,215	190,403,167	0.15%
2025-06-26	40.40	40.58	39.77	39.82	38.99	qfq	6,548,135	262,298,241	-1.17%
2025-06-25	41.28	41.82	39.99	40.29	39.45	qfq	9,599,160	388,330,123	-2.04%
2025-06-24	40.99	41.70	40.62	41.13	40.28	qfq	6,937,980	286,579,769	0.88%
2025-06-23	40.74	41.30	40.26	40.77	39.92	qfq	6,188,860	252,326,584	-0.24%
2025-06-20	41.74	42.05	40.78	40.87	40.02	qfq	7,273,973	299,823,639	-1.94%
2025-06-19	42.81	43.00	41.30	41.68	40.82	qfq	10,161,414	426,417,477	-3.47%
2025-06-18	43.91	43.91	42.86	43.18	42.28	qfq	5,583,660	241,354,548	-1.95%
2025-06-17	45.00	45.74	43.80	44.04	43.13	qfq	6,578,650	293,311,515	-2.05%
2025-06-16	46.60	47.17	44.73	44.96	44.03	qfq	11,378,525	517,754,316	-3.77%
2025-06-13	49.11	49.55	46.63	46.72	45.75	qfq	16,008,231	760,910,562	-5.73%
2025-06-12	50.26	51.10	49.10	49.56	48.53	qfq	6,919,714	344,680,511	-1.55%
2025-06-11	50.72	51.19	50.18	50.34	49.30	qfq	3,248,360	163,998,053	-0.26%
2025-06-10	49.44	51.35	49.03	50.47	49.42	qfq	5,779,120	292,653,556	2.25%
2025-06-09	49.91	50.36	49.15	49.36	48.34	qfq	4,436,733	220,499,604	-0.46%
2025-06-06	51.08	51.20	49.11	49.59	48.56	qfq	6,489,848	322,108,565	-3.24%
2025-06-05	53.75	53.76	50.90	51.25	50.19	qfq	6,408,322	334,308,602	-4.65%
2025-06-04	52.86	53.78	52.22	53.75	52.64	qfq	6,188,744	329,112,627	1.76%
2025-06-03	49.00	53.50	48.50	52.82	51.72	qfq	12,239,374	636,919,373	9.18%
2025-05-30	48.30	48.98	48.18	48.38	47.38	qfq	3,128,757	151,985,032	-0.35%
2025-05-29	48.78	48.99	48.18	48.55	47.30	qfq	2,643,864	128,133,308	-0.35%
2025-05-28	49.28	49.39	48.50	48.72	47.46	qfq	3,058,940	149,507,866	-0.61%
2025-05-27	48.44	49.70	48.08	49.02	47.76	qfq	4,754,783	233,699,218	1.16%
2025-05-26	48.96	49.50	47.98	48.46	47.21	qfq	2,898,324	140,398,518	-0.86%
2025-05-23	49.48	50.15	48.68	48.88	47.62	qfq	3,827,300	188,614,727	-1.21%
2025-05-22	49.61	50.76	49.10	49.48	48.20	qfq	4,653,177	231,749,657	-1.36%
2025-05-21	52.00	52.79	49.90	50.16	48.87	qfq	7,421,260	378,543,643	-4.64%
2025-05-20	50.68	54.50	50.58	52.60	51.24	qfq	10,480,460	550,283,902	3.65%
2025-05-19	50.11	50.94	49.24	50.75	49.44	qfq	5,019,302	251,759,123	1.76%
2025-05-16	50.08	50.90	49.68	49.87	48.58	qfq	3,241,818	162,259,641	-1.15%
2025-05-15	50.17	50.92	49.73	50.45	49.15	qfq	4,598,290	232,199,543	0.34%
2025-05-14	51.61	51.63	49.72	50.28	48.98	qfq	5,210,846	261,995,652	-2.61%
2025-05-13	50.95	52.10	49.41	51.63	50.30	qfq	6,314,275	319,525,588	1.37%
2025-05-12	52.18	52.31	50.38	50.93	49.62	qfq	5,202,113	264,253,348	-1.01%
2025-05-09	49.61	51.99	49.60	51.45	50.12	qfq	6,036,535	310,134,807	3.31%
2025-05-08	51.55	51.55	49.38	49.80	48.52	qfq	6,026,781	301,324,618	-3.41%
2025-05-07	51.76	52.00	50.77	51.56	50.23	qfq	5,143,536	264,675,816	1.36%
2025-05-06	52.22	52.37	49.86	50.87	49.56	qfq	8,792,221	445,787,362	-2.59%
2025-04-30	52.08	54.80	51.32	52.22	50.87	qfq	7,499,988	400,200,051	0.27%
2025-04-29	48.96	52.70	48.55	52.08	50.74	qfq	8,872,260	450,720,652	7.38%
2025-04-28	48.31	49.53	47.71	48.50	47.25	qfq	3,210,456	155,837,997	-0.47%
2025-04-25	49.02	49.40	47.47	48.73	47.47	qfq	4,911,614	237,845,529	0.10%
2025-04-24	45.76	49.23	45.51	48.68	47.43	qfq	6,677,596	322,199,826	6.06%
2025-04-23	45.76	46.69	45.18	45.90	44.72	qfq	4,232,944	194,819,339	0.44%
2025-04-22	46.10	46.28	44.80	45.70	44.52	qfq	4,091,820	186,827,378	-0.70%
2025-04-21	43.00	46.22	42.88	46.02	44.83	qfq	4,563,929	205,396,975	5.79%
2025-04-18	44.50	44.54	42.90	43.50	42.38	qfq	2,402,905	104,458,790	-2.33%
2025-04-17	44.64	45.11	44.10	44.54	43.39	qfq	2,152,660	96,319,090	0.09%
2025-04-16	44.41	45.08	43.63	44.50	43.35	qfq	3,063,500	136,220,138	-0.67%
2025-04-15	43.91	46.10	43.61	44.80	43.65	qfq	6,043,452	272,397,654	2.21%
2025-04-14	42.86	44.80	42.86	43.83	42.70	qfq	3,666,496	161,181,169	3.37%
2025-04-11	42.84	43.02	41.89	42.40	41.31	qfq	3,432,514	146,085,867	-1.42%
2025-04-10	43.23	44.38	42.58	43.01	41.90	qfq	3,858,108	167,862,075	-0.26%
2025-04-09	41.13	43.65	40.21	43.12	42.01	qfq	5,427,310	228,582,793	3.65%
2025-04-08	39.88	42.38	39.43	41.60	40.53	qfq	9,414,569	387,518,870	7.63%
2025-04-07	42.06	43.00	37.42	38.65	37.65	qfq	8,087,670	327,903,668	-11.25%
2025-04-03	44.08	44.35	43.10	43.55	42.43	qfq	3,517,561	153,230,933	-2.00%
2025-04-02	43.74	45.09	43.50	44.44	43.29	qfq	3,547,460	157,437,628	0.93%
2025-04-01	46.09	46.38	43.78	44.03	42.90	qfq	6,814,861	303,556,142	-4.41%
2025-03-31	45.03	46.28	45.00	46.06	44.87	qfq	4,941,480	226,543,789	1.28%
2025-03-28	44.97	45.83	44.58	45.48	44.31	qfq	3,592,684	162,968,888	0.55%
2025-03-27	44.76	45.84	44.53	45.23	44.06	qfq	4,275,080	193,821,201	0.87%
2025-03-26	44.14	45.10	43.84	44.84	43.68	qfq	4,173,976	186,114,528	1.06%
2025-03-25	44.48	46.64	44.25	44.37	43.23	qfq	6,075,287	275,791,160	0.02%
2025-03-24	45.26	45.64	43.48	44.36	43.22	qfq	5,981,740	265,386,265	-1.99%
2025-03-21	44.00	47.23	44.00	45.26	44.09	qfq	11,640,880	533,122,675	4.00%
2025-03-20	44.00	44.43	43.20	43.52	42.40	qfq	3,616,482	157,747,116	-1.56%
2025-03-19	44.64	44.89	42.98	44.21	43.07	qfq	6,923,651	304,179,460	-1.58%
2025-03-18	43.69	45.51	42.68	44.92	43.76	qfq	11,382,504	505,826,300	2.32%
2025-03-17	42.86	44.96	42.08	43.90	42.77	qfq	27,514,700	1,200,491,607	-6.12%
2025-03-14	44.17	48.00	43.03	46.76	45.55	qfq	13,896,479	635,131,288	7.30%
2025-03-13	40.91	43.75	40.78	43.58	42.46	qfq	9,437,492	403,367,287	6.53%
2025-03-12	42.23	42.58	40.80	40.91	39.86	qfq	3,492,180	144,771,765	-2.20%
2025-03-11	41.59	41.96	40.52	41.83	40.75	qfq	7,599,962	313,383,390	0.29%
2025-03-10	42.68	42.92	41.59	41.71	40.63	qfq	5,695,656	239,589,651	-1.97%
2025-03-07	44.16	44.16	42.15	42.55	41.45	qfq	6,348,120	271,742,105	-3.73%
2025-03-06	41.00	45.95	40.83	44.20	43.06	qfq	9,907,969	433,298,117	8.25%
2025-03-05	40.75	41.63	40.23	40.83	39.78	qfq	3,604,249	146,951,373	0.20%
2025-03-04	39.50	40.90	37.74	40.75	39.70	qfq	8,199,917	327,507,855	2.88%
2025-03-03	38.61	40.40	38.45	39.61	38.59	qfq	6,175,260	246,013,542	2.27%
2025-02-28	38.60	39.26	38.26	38.73	37.73	qfq	5,165,078	200,426,028	0.08%
2025-02-27	36.48	38.99	36.32	38.70	37.70	qfq	7,815,618	296,888,988	6.14%
2025-02-26	36.00	36.62	35.75	36.46	35.52	qfq	3,785,387	137,358,355	1.84%
2025-02-25	36.99	37.10	35.63	35.80	34.88	qfq	5,720,180	207,107,381	-3.92%
2025-02-24	37.12	38.00	36.70	37.26	36.30	qfq	3,815,320	141,855,371	-0.29%
2025-02-21	37.26	38.14	37.10	37.37	36.41	qfq	3,877,054	145,761,605	0.40%
2025-02-20	37.25	37.45	36.86	37.22	36.26	qfq	3,203,319	119,042,300	-0.11%
2025-02-19	37.50	37.86	37.02	37.26	36.30	qfq	3,035,899	113,187,244	-0.51%
2025-02-18	38.73	38.73	37.22	37.45	36.48	qfq	4,819,199	182,064,335	-3.28%
2025-02-17	37.84	39.89	37.80	38.72	37.72	qfq	5,268,335	205,964,113	2.22%
2025-02-14	37.48	39.12	37.48	37.88	36.90	qfq	3,593,249	137,051,361	0.42%
2025-02-13	36.97	38.15	36.65	37.72	36.75	qfq	5,122,200	191,635,119	2.03%
2025-02-12	38.24	38.24	36.60	36.97	36.02	qfq	6,802,481	251,404,266	-3.32%
2025-02-11	37.09	38.76	37.00	38.24	37.25	qfq	6,516,449	248,672,350	3.63%
2025-02-10	38.15	38.37	36.68	36.90	35.95	qfq	8,213,311	306,589,322	-2.89%
2025-02-07	39.05	39.35	37.80	38.00	37.02	qfq	6,908,925	266,751,976	-2.81%
2025-02-06	39.26	39.80	38.90	39.10	38.09	qfq	3,254,222	128,080,463	-0.94%
2025-02-05	40.80	41.41	39.41	39.47	38.45	qfq	2,637,200	105,699,244	-2.57%
2025-01-27	40.80	41.10	40.16	40.51	39.47	qfq	2,538,003	103,093,019	0.72%
2025-01-24	40.38	41.20	39.95	40.22	39.18	qfq	3,442,474	139,738,852	-0.49%
2025-01-23	41.04	41.27	40.27	40.42	39.38	qfq	3,241,343	131,806,177	-0.81%
2025-01-22	41.16	41.78	40.31	40.75	39.70	qfq	2,803,459	114,508,792	-1.97%
2025-01-21	40.81	41.89	40.28	41.57	40.50	qfq	3,839,358	158,286,024	3.25%
2025-01-20	40.57	41.90	40.11	40.26	39.22	qfq	3,804,541	155,721,905	0.20%
2025-01-17	39.10	40.75	38.60	40.18	39.14	qfq	3,650,370	146,350,835	2.76%
2025-01-16	39.10	40.14	38.70	39.10	38.09	qfq	2,361,780	92,994,090	-0.89%
2025-01-15	39.46	40.15	39.28	39.45	38.43	qfq	1,906,486	75,423,030	-0.25%
2025-01-14	37.50	40.00	37.45	39.55	38.53	qfq	4,384,740	170,848,049	5.41%
2025-01-13	38.30	38.89	37.24	37.52	36.55	qfq	4,066,908	154,045,713	-2.44%
2025-01-10	38.85	39.43	38.21	38.46	37.47	qfq	3,078,084	119,407,490	-0.90%
2025-01-09	39.92	40.57	38.76	38.81	37.81	qfq	3,220,164	127,194,243	-3.27%
2025-01-08	39.50	40.63	38.68	40.12	39.09	qfq	4,302,786	171,100,245	1.91%
2025-01-07	39.65	40.07	38.52	39.37	38.36	qfq	5,938,548	233,945,100	-0.30%
2025-01-06	39.54	41.14	39.07	39.49	38.47	qfq	5,326,977	213,011,684	-1.52%
2025-01-03	43.01	43.30	39.90	40.10	39.07	qfq	6,753,096	278,544,190	-6.68%
2025-01-02	42.08	44.18	42.01	42.97	41.86	qfq	8,177,110	354,945,498	2.12%
2024-12-31	42.52	42.66	41.67	42.08	41.00	qfq	5,248,796	221,205,663	-0.61%
2024-12-30	42.68	43.10	42.32	42.34	41.25	qfq	2,421,800	103,083,832	-0.80%
2024-12-27	42.00	43.80	41.66	42.68	41.58	qfq	5,895,788	253,565,177	1.74%
2024-12-26	41.55	42.68	41.55	41.95	40.87	qfq	3,015,309	126,954,440	0.00%
2024-12-25	41.70	42.13	40.25	41.95	40.87	qfq	4,830,940	198,789,479	0.19%
2024-12-24	41.05	42.49	40.98	41.87	40.79	qfq	4,240,509	177,108,328	2.00%
2024-12-23	42.49	42.52	40.98	41.05	39.99	qfq	5,399,995	224,110,130	-3.64%
2024-12-20	41.10	43.88	41.10	42.60	41.50	qfq	8,009,920	343,634,220	3.95%
2024-12-19	40.31	41.34	40.04	40.98	39.92	qfq	4,812,720	195,834,457	0.15%
2024-12-18	40.80	41.42	40.17	40.92	39.87	qfq	4,921,491	201,132,289	1.16%
2024-12-17	42.80	43.00	40.31	40.45	39.41	qfq	11,166,905	459,058,677	-6.50%
2024-12-16	42.51	44.45	41.85	43.26	42.14	qfq	10,952,721	474,783,415	2.12%
2024-12-13	41.18	42.90	41.10	42.36	41.27	qfq	11,570,752	488,785,002	2.07%
2024-12-12	39.80	41.90	39.64	41.50	40.43	qfq	9,903,058	407,801,913	2.77%
2024-12-11	37.28	40.50	37.02	40.38	39.34	qfq	13,899,578	550,111,767	8.55%
2024-12-10	38.23	38.70	37.01	37.20	36.24	qfq	6,469,781	244,976,472	0.40%
2024-12-09	37.19	37.87	36.70	37.05	36.09	qfq	3,953,973	147,324,807	-0.27%
2024-12-06	36.35	37.59	36.30	37.15	36.19	qfq	4,555,729	168,798,680	1.36%
2024-12-05	36.00	37.05	35.80	36.65	35.71	qfq	3,409,320	124,536,593	1.19%
2024-12-04	37.03	38.07	36.01	36.22	35.29	qfq	4,346,680	159,963,918	-2.63%
2024-12-03	36.90	37.59	36.30	37.20	36.24	qfq	6,135,590	226,494,969	-0.80%
2024-12-02	35.92	38.60	35.69	37.50	36.53	qfq	12,260,081	460,003,444	7.23%
2024-11-29	35.08	35.56	34.79	34.97	34.07	qfq	4,315,285	151,657,013	-0.65%
2024-11-28	35.10	35.77	34.71	35.20	34.29	qfq	4,532,179	160,190,043	0.28%
2024-11-27	33.76	35.13	33.44	35.10	34.20	qfq	5,431,731	187,518,927	3.72%
2024-11-26	34.45	35.07	33.83	33.84	32.97	qfq	3,419,160	117,522,883	-2.53%
2024-11-25	33.99	35.26	33.99	34.72	33.83	qfq	6,984,280	242,262,308	2.42%
2024-11-22	35.19	35.97	33.78	33.90	33.03	qfq	7,219,796	249,481,628	-3.72%
2024-11-21	35.45	35.65	34.71	35.21	34.30	qfq	4,670,820	164,063,498	-0.62%
2024-11-20	34.01	35.44	33.95	35.43	34.52	qfq	9,215,000	320,965,158	3.32%
2024-11-19	33.40	34.41	33.09	34.29	33.41	qfq	7,863,274	268,006,345	2.66%
2024-11-18	32.14	33.99	32.10	33.40	32.54	qfq	8,615,731	287,643,663	3.89%
2024-11-15	32.05	32.35	31.86	32.15	31.32	qfq	4,920,965	158,065,745	0.16%
2024-11-14	33.04	33.16	32.01	32.10	31.27	qfq	3,384,248	110,210,867	-2.13%
2024-11-13	32.80	33.26	32.32	32.80	31.95	qfq	3,651,874	119,707,403	-0.85%
2024-11-12	33.29	33.98	32.77	33.08	32.23	qfq	6,700,464	224,242,434	-0.54%
2024-11-11	32.84	33.42	32.71	33.26	32.40	qfq	4,778,569	158,105,976	0.15%
2024-11-08	34.00	34.20	33.19	33.21	32.35	qfq	6,511,211	219,277,793	-1.45%
2024-11-07	33.00	33.86	32.70	33.70	32.83	qfq	6,064,080	203,347,935	1.32%
2024-11-06	33.66	33.74	32.75	33.26	32.40	qfq	8,009,294	266,092,731	-1.57%
2024-11-05	33.40	34.17	33.02	33.79	32.92	qfq	10,401,976	350,543,480	-0.15%
2024-11-04	32.35	33.85	32.20	33.84	32.97	qfq	11,471,720	380,119,999	6.18%
2024-11-01	31.25	32.50	30.93	31.87	31.05	qfq	8,779,888	279,893,670	2.18%
2024-10-31	30.99	31.74	30.79	31.19	30.39	qfq	6,454,600	201,743,789	-1.20%
2024-10-30	31.50	32.20	30.45	31.57	30.76	qfq	8,967,568	280,095,510	-1.03%
2024-10-29	31.60	33.26	31.48	31.90	31.08	qfq	13,154,412	424,983,878	4.32%
2024-10-28	30.18	30.63	29.80	30.58	29.79	qfq	4,800,551	145,594,349	1.26%
2024-10-25	29.65	30.58	29.58	30.20	29.42	qfq	4,193,160	126,514,774	2.17%
2024-10-24	29.80	30.13	29.47	29.56	28.80	qfq	2,630,620	78,162,431	-1.27%
2024-10-23	30.08	30.33	29.80	29.94	29.17	qfq	4,463,360	134,072,781	-0.50%
2024-10-22	29.35	30.29	29.14	30.09	29.31	qfq	5,403,919	160,950,982	2.31%
2024-10-21	29.99	30.01	29.08	29.41	28.65	qfq	5,392,521	158,962,381	-1.28%
2024-10-18	28.21	30.78	28.08	29.79	29.02	qfq	7,384,213	216,614,417	5.56%
2024-10-17	28.70	29.19	28.17	28.22	27.49	qfq	3,610,989	103,737,982	-0.77%
2024-10-16	28.65	29.24	28.42	28.44	27.71	qfq	3,918,760	112,800,590	-1.66%
2024-10-15	29.14	29.58	28.73	28.92	28.17	qfq	4,734,486	138,357,618	-1.67%
2024-10-14	29.40	29.48	28.32	29.41	28.65	qfq	5,422,140	157,215,109	0.79%
2024-10-11	30.48	30.48	28.75	29.18	28.43	qfq	6,273,391	184,356,963	-4.30%
2024-10-10	30.49	31.64	30.34	30.49	29.70	qfq	10,050,616	311,756,943	0.53%
2024-10-09	35.00	35.00	30.00	30.33	29.55	qfq	19,139,380	618,537,456	-17.98%
2024-10-08	37.87	37.87	32.91	36.98	36.03	qfq	21,526,114	771,087,410	16.29%
2024-09-30	29.46	32.47	29.34	31.80	30.98	qfq	13,457,845	416,230,474	10.72%
2024-09-27	27.65	29.00	27.44	28.72	27.59	qfq	6,673,761	187,869,452	6.41%
2024-09-26	25.94	27.01	25.75	26.99	25.93	qfq	4,093,695	108,398,822	4.61%
2024-09-25	25.50	26.27	25.26	25.80	24.79	qfq	3,571,760	92,778,900	1.90%
2024-09-24	24.27	25.36	24.12	25.32	24.33	qfq	2,731,117	67,705,665	5.85%
2024-09-23	24.11	24.24	23.85	23.92	22.98	qfq	1,067,597	25,593,821	-0.87%
2024-09-20	24.56	24.56	23.94	24.13	23.18	qfq	1,265,177	30,514,617	-1.43%
2024-09-19	24.17	24.96	24.08	24.48	23.52	qfq	2,043,900	50,069,675	1.75%
2024-09-18	24.90	24.90	23.73	24.06	23.12	qfq	2,036,320	48,959,155	-1.64%
2024-09-13	24.80	24.88	24.46	24.46	23.50	qfq	960,413	23,636,941	-1.45%
2024-09-12	24.87	25.37	24.77	24.82	23.85	qfq	1,110,943	27,763,449	-0.48%
2024-09-11	24.82	25.25	24.71	24.94	23.96	qfq	835,440	20,890,706	-0.08%
2024-09-10	25.13	25.20	24.59	24.96	23.98	qfq	1,516,700	37,731,318	-0.68%
2024-09-09	25.13	25.52	24.98	25.13	24.14	qfq	984,840	24,864,720	-0.44%
2024-09-06	25.65	25.80	25.16	25.24	24.25	qfq	1,087,020	27,592,854	-1.75%
2024-09-05	25.65	26.06	25.50	25.69	24.68	qfq	1,677,660	43,129,969	0.75%
2024-09-04	25.22	25.87	25.15	25.50	24.50	qfq	1,507,381	38,508,912	0.59%
2024-09-03	25.44	25.75	25.01	25.35	24.36	qfq	1,758,638	44,634,588	-0.28%
2024-09-02	25.58	25.88	25.40	25.42	24.42	qfq	1,977,200	50,727,392	-0.59%
2024-08-30	25.51	25.96	25.40	25.57	24.57	qfq	2,864,011	73,623,902	0.16%
2024-08-29	24.17	25.82	24.04	25.53	24.53	qfq	3,651,613	91,989,631	5.63%
2024-08-28	23.65	24.67	23.59	24.17	23.22	qfq	2,663,663	64,636,756	3.07%
2024-08-27	23.79	23.95	23.42	23.45	22.53	qfq	1,181,320	27,878,977	-1.30%
2024-08-26	23.72	24.02	23.55	23.76	22.83	qfq	1,191,040	28,319,203	0.89%
2024-08-23	23.57	23.78	23.31	23.55	22.63	qfq	1,243,180	29,240,435	-0.08%
2024-08-22	23.65	23.91	23.46	23.57	22.65	qfq	1,441,420	34,062,683	-0.51%
2024-08-21	24.21	24.25	23.45	23.69	22.76	qfq	1,910,975	45,451,783	-2.11%
2024-08-20	25.34	25.42	24.13	24.20	23.25	qfq	2,563,120	63,002,810	-4.04%
2024-08-19	25.70	25.95	25.22	25.22	24.23	qfq	1,627,160	41,475,292	-2.13%
2024-08-16	25.87	26.02	25.66	25.77	24.76	qfq	1,291,440	33,325,762	-0.73%
2024-08-15	25.87	26.40	25.72	25.96	24.94	qfq	1,424,320	37,119,995	0.50%
2024-08-14	26.06	26.17	25.76	25.83	24.82	qfq	1,064,459	27,598,742	-1.30%
2024-08-13	26.09	26.20	25.86	26.17	25.14	qfq	1,048,920	27,289,332	0.35%
2024-08-12	26.08	26.47	25.90	26.08	25.06	qfq	1,606,947	42,113,533	0.27%
2024-08-09	26.31	26.67	25.99	26.01	24.99	qfq	1,311,373	34,386,496	-1.63%
2024-08-08	26.10	26.72	25.87	26.44	25.40	qfq	1,853,680	48,883,671	1.65%
2024-08-07	26.13	26.24	25.76	26.01	24.99	qfq	1,116,860	29,038,998	-0.46%
2024-08-06	25.79	26.35	25.70	26.13	25.11	qfq	1,774,286	46,298,703	1.91%
2024-08-05	25.80	26.40	25.60	25.64	24.63	qfq	1,618,280	42,097,122	-1.00%
2024-08-02	26.04	26.42	25.80	25.90	24.88	qfq	1,461,810	38,242,954	-0.50%
2024-08-01	26.23	26.39	25.89	26.03	25.01	qfq	1,229,900	32,096,195	-0.57%
2024-07-31	25.08	26.23	24.96	26.18	25.15	qfq	2,738,640	70,635,503	4.47%
2024-07-30	24.85	25.18	24.78	25.06	24.08	qfq	912,140	22,821,610	0.72%
2024-07-29	25.04	25.15	24.73	24.88	23.90	qfq	983,507	24,472,462	-0.64%
2024-07-26	25.00	25.26	24.86	25.04	24.06	qfq	1,314,920	32,940,343	0.68%
2024-07-25	24.75	25.24	24.67	24.87	23.89	qfq	1,312,140	32,764,547	0.28%
2024-07-24	24.91	25.10	24.66	24.80	23.83	qfq	1,503,820	37,366,100	-0.72%
2024-07-23	25.58	25.68	24.97	24.98	24.00	qfq	1,429,560	36,089,574	-2.57%
2024-07-22	25.74	25.89	25.50	25.64	24.63	qfq	1,313,753	33,783,394	-0.47%
2024-07-19	25.63	25.80	25.35	25.76	24.75	qfq	1,381,613	35,421,195	0.31%
2024-07-18	25.37	25.77	25.07	25.68	24.67	qfq	1,680,353	42,908,559	0.59%
2024-07-17	25.46	25.72	25.20	25.53	24.53	qfq	1,400,933	35,691,489	0.51%
2024-07-16	25.59	25.72	25.37	25.40	24.40	qfq	1,168,345	29,770,965	-0.86%
2024-07-15	25.87	26.15	25.58	25.62	24.62	qfq	1,344,993	34,725,050	-1.16%
2024-07-12	25.77	26.09	25.62	25.92	24.90	qfq	1,743,511	45,094,985	0.58%
2024-07-11	25.45	25.96	25.33	25.77	24.76	qfq	2,076,398	53,382,037	2.55%
2024-07-10	25.01	25.49	24.90	25.13	24.14	qfq	1,195,642	30,175,460	0.16%
2024-07-09	24.62	25.21	24.51	25.09	24.11	qfq	1,817,020	45,219,249	1.87%
2024-07-08	25.12	25.48	24.58	24.63	23.66	qfq	1,727,400	42,969,114	-3.86%
2024-07-05	25.20	25.67	25.01	25.62	24.62	qfq	1,381,916	35,093,577	2.03%
2024-07-04	25.67	25.86	25.02	25.11	24.13	qfq	1,997,155	50,566,601	-2.14%
2024-07-03	25.69	26.00	25.53	25.66	24.65	qfq	1,468,840	37,789,842	0.20%
2024-07-02	25.80	25.93	25.45	25.61	24.61	qfq	2,029,840	52,118,322	-0.27%
2024-07-01	25.21	25.80	25.21	25.68	24.67	qfq	1,793,640	45,822,834	1.50%
2024-06-28	25.21	25.85	25.20	25.30	24.31	qfq	2,492,740	63,545,303	0.36%
2024-06-27	25.74	25.96	25.10	25.21	24.22	qfq	1,971,400	49,988,212	-2.29%
2024-06-26	25.14	25.85	25.07	25.80	24.79	qfq	1,836,798	46,793,403	2.38%
2024-06-25	24.90	25.53	24.90	25.20	24.21	qfq	2,195,831	55,505,458	0.96%
2024-06-24	25.76	25.76	24.81	24.96	23.98	qfq	2,852,711	71,759,844	-3.74%
2024-06-21	26.52	26.65	25.64	25.93	24.91	qfq	4,579,520	119,177,397	-1.89%
2024-06-20	26.82	26.94	26.40	26.43	25.39	qfq	2,039,579	54,193,244	-1.45%
2024-06-19	27.47	27.56	26.81	26.82	25.77	qfq	1,828,080	49,465,767	-2.37%
2024-06-18	27.39	27.58	27.25	27.47	26.39	qfq	1,334,706	36,636,699	0.26%
2024-06-17	27.30	27.47	27.04	27.40	26.33	qfq	1,796,939	49,058,036	-0.07%
2024-06-14	27.87	27.87	26.79	27.42	26.34	qfq	4,748,823	129,137,230	-1.83%
2024-06-13	28.95	28.95	27.81	27.93	26.83	qfq	3,709,918	104,305,401	-3.32%
2024-06-12	29.12	29.35	28.74	28.89	27.76	qfq	1,955,000	56,749,639	-1.10%
2024-06-11	28.59	29.34	28.30	29.21	28.06	qfq	1,716,248	49,603,757	2.10%
2024-06-07	28.70	28.98	28.40	28.61	27.49	qfq	1,421,440	40,753,639	0.00%
2024-06-06	29.26	29.50	28.50	28.61	27.49	qfq	2,349,824	67,889,502	-1.99%
2024-06-05	29.31	29.79	29.19	29.19	28.05	qfq	1,992,540	58,808,715	-0.38%
2024-06-04	28.91	29.36	28.75	29.30	28.15	qfq	1,685,120	48,869,390	-0.34%
2024-06-03	29.72	29.92	29.22	29.40	27.77	qfq	1,833,613	54,087,972	-1.41%
2024-05-31	29.98	30.15	29.75	29.82	28.17	qfq	1,667,986	49,824,652	-0.47%
2024-05-30	29.22	30.25	28.97	29.96	28.30	qfq	4,647,926	138,264,701	2.46%
2024-05-29	29.22	29.65	29.18	29.24	27.62	qfq	1,509,980	44,367,556	-0.37%
2024-05-28	29.63	29.63	29.16	29.35	27.72	qfq	1,792,207	52,602,514	-1.01%
2024-05-27	29.81	30.01	29.11	29.65	28.01	qfq	2,116,574	62,308,486	-0.30%
2024-05-24	29.95	30.24	29.73	29.74	28.09	qfq	1,774,660	53,110,044	-1.16%
2024-05-23	30.20	30.55	30.03	30.09	28.42	qfq	2,779,860	84,011,845	-2.37%
2024-05-22	30.93	31.65	30.61	30.82	29.11	qfq	3,517,801	108,851,249	1.12%
2024-05-21	30.35	30.77	30.13	30.48	28.79	qfq	2,264,700	68,957,650	0.56%
2024-05-20	30.25	30.62	30.23	30.31	28.63	qfq	2,287,690	69,489,408	0.26%
2024-05-17	30.10	30.34	29.91	30.23	28.56	qfq	2,389,080	71,925,507	0.43%
2024-05-16	30.50	30.66	30.02	30.10	28.43	qfq	2,286,118	69,315,807	-0.99%
2024-05-15	30.55	30.84	30.33	30.40	28.72	qfq	1,973,022	60,306,151	-0.65%
2024-05-14	30.58	30.94	30.40	30.60	28.91	qfq	2,252,710	69,184,911	0.20%
2024-05-13	31.01	31.15	30.36	30.54	28.85	qfq	3,121,020	95,912,037	-2.30%
2024-05-10	31.60	31.74	30.95	31.26	29.53	qfq	3,363,700	104,934,717	-0.76%
2024-05-09	31.00	32.07	30.95	31.50	29.76	qfq	4,599,055	145,421,838	1.55%
2024-05-08	31.40	31.64	31.02	31.02	29.30	qfq	2,509,174	78,322,878	-1.37%
2024-05-07	31.80	31.99	31.11	31.45	29.71	qfq	4,673,499	146,747,815	-1.01%
2024-05-06	31.68	32.07	31.26	31.77	30.01	qfq	4,124,516	130,737,011	1.50%
2024-04-30	31.76	31.77	31.25	31.30	29.57	qfq	3,325,579	104,656,214	-1.51%
2024-04-29	31.01	32.47	31.01	31.78	30.02	qfq	6,099,918	193,817,019	1.53%
2024-04-26	30.71	31.38	30.25	31.30	29.57	qfq	6,097,665	187,834,083	1.52%
2024-04-25	31.68	31.68	30.68	30.83	29.12	qfq	6,821,373	211,559,212	-8.76%
2024-04-24	33.79	33.86	33.39	33.79	31.92	qfq	1,210,307	40,654,555	-0.32%
2024-04-23	33.68	34.05	33.35	33.90	32.02	qfq	1,403,133	47,338,634	0.77%
2024-04-22	33.39	34.15	33.16	33.64	31.78	qfq	1,496,782	50,498,829	0.75%
2024-04-19	33.80	34.13	33.38	33.39	31.54	qfq	1,604,845	54,027,257	-1.94%
2024-04-18	33.70	34.49	33.39	34.05	32.16	qfq	1,644,720	55,876,698	0.38%
2024-04-17	33.15	33.95	33.15	33.92	32.04	qfq	1,714,711	57,781,742	2.48%
2024-04-16	33.64	34.02	33.10	33.10	31.27	qfq	1,775,460	59,610,277	-2.24%
2024-04-15	33.42	34.06	33.03	33.86	31.98	qfq	1,813,552	60,981,616	1.71%
2024-04-12	33.53	33.82	33.22	33.29	31.45	qfq	1,218,339	40,868,114	-0.63%
2024-04-11	33.78	33.95	33.48	33.50	31.64	qfq	1,286,020	43,347,160	-0.83%
2024-04-10	34.33	34.58	33.51	33.78	31.91	qfq	1,574,270	53,369,961	-2.03%
2024-04-09	33.97	34.51	33.78	34.48	32.57	qfq	1,374,618	47,032,880	1.92%
2024-04-08	34.54	34.77	33.83	33.83	31.96	qfq	1,621,919	55,418,023	-2.51%
2024-04-03	34.75	35.00	34.41	34.70	32.78	qfq	1,244,100	43,240,936	-0.14%
2024-04-02	35.36	35.50	34.60	34.75	32.83	qfq	2,122,551	73,888,145	-1.70%
2024-04-01	34.30	35.51	34.30	35.35	33.39	qfq	1,856,775	65,372,493	2.76%
2024-03-29	34.69	34.74	34.00	34.40	32.49	qfq	1,576,961	54,117,989	-0.72%
2024-03-28	34.52	35.27	34.34	34.65	32.73	qfq	1,850,550	64,238,698	0.29%
2024-03-27	35.39	35.70	34.55	34.55	32.64	qfq	1,613,236	56,754,087	-2.35%
2024-03-26	34.98	35.94	34.75	35.38	33.42	qfq	2,370,670	83,687,732	1.11%
2024-03-25	35.63	35.96	34.97	34.99	33.05	qfq	1,936,610	68,433,027	-2.43%
2024-03-22	36.85	36.95	35.73	35.86	33.87	qfq	2,536,770	91,564,641	-2.98%
2024-03-21	37.46	37.60	36.67	36.96	34.91	qfq	2,643,757	97,861,541	-1.10%
2024-03-20	36.14	37.65	36.13	37.37	35.30	qfq	4,223,656	156,370,343	3.40%
2024-03-19	36.30	36.37	36.10	36.14	34.14	qfq	1,541,600	55,823,766	-0.77%
2024-03-18	36.47	36.48	36.00	36.42	34.40	qfq	2,154,607	77,982,764	0.17%
2024-03-15	35.96	36.45	35.90	36.36	34.35	qfq	1,686,516	60,926,368	0.22%
2024-03-14	36.61	37.46	36.06	36.28	34.27	qfq	2,061,479	75,573,340	-0.90%
2024-03-13	36.60	37.47	36.30	36.61	34.58	qfq	3,307,680	121,989,821	0.00%
2024-03-12	35.97	36.65	35.96	36.61	34.58	qfq	3,039,892	110,598,739	1.69%
2024-03-11	35.10	36.01	34.98	36.00	34.01	qfq	2,665,829	94,685,211	2.04%
2024-03-08	35.22	35.54	34.95	35.28	33.33	qfq	2,020,515	71,176,772	-0.08%
2024-03-07	35.49	36.11	35.31	35.31	33.35	qfq	2,748,478	98,235,865	-0.65%
2024-03-06	34.94	35.86	34.94	35.54	33.57	qfq	3,103,676	109,986,006	1.43%
2024-03-05	35.36	35.40	34.84	35.04	33.10	qfq	2,459,365	86,318,009	-1.18%
2024-03-04	35.37	35.95	34.95	35.46	33.50	qfq	2,869,660	101,482,195	-0.03%
2024-03-01	35.67	35.75	35.20	35.47	33.51	qfq	2,404,770	85,122,348	-0.56%
2024-02-29	34.36	35.67	34.35	35.67	33.69	qfq	3,661,740	128,867,720	2.80%
2024-02-28	35.42	36.16	34.61	34.70	32.78	qfq	4,738,390	168,480,770	-1.92%
2024-02-27	34.70	35.38	34.56	35.38	33.42	qfq	3,316,665	116,008,547	1.32%
2024-02-26	35.32	35.60	34.80	34.92	32.99	qfq	4,222,336	148,557,954	-0.68%
2024-02-23	35.30	35.32	34.69	35.16	33.21	qfq	4,007,676	140,149,962	-0.42%
2024-02-22	34.80	35.38	34.60	35.31	33.35	qfq	3,561,284	124,701,400	0.80%
2024-02-21	35.00	36.16	34.61	35.03	33.09	qfq	5,414,220	191,472,895	1.71%
2024-02-20	35.65	36.56	34.44	34.44	32.53	qfq	4,625,163	164,544,694	-4.49%
2024-02-19	37.70	37.70	35.70	36.06	34.06	qfq	6,023,507	218,837,329	-4.40%
2024-02-08	38.11	39.79	37.43	37.72	35.63	qfq	6,741,496	260,384,471	-1.36%
2024-02-07	34.20	38.28	34.01	38.24	36.12	qfq	6,583,860	241,211,866	11.78%
2024-02-06	30.97	34.50	30.58	34.21	32.32	qfq	4,351,090	144,116,002	9.65%
2024-02-05	30.35	32.20	29.25	31.20	29.47	qfq	3,946,135	120,152,426	1.33%
2024-02-02	32.18	32.18	30.00	30.79	29.08	qfq	2,986,155	92,823,755	-2.96%
2024-02-01	30.50	32.29	30.50	31.73	29.97	qfq	3,677,351	116,369,169	2.72%
2024-01-31	32.25	32.90	30.59	30.89	29.18	qfq	5,646,060	177,454,796	-9.60%
2024-01-30	34.76	35.18	34.17	34.17	32.28	qfq	1,250,480	43,473,826	-1.81%
2024-01-29	35.21	35.49	34.56	34.80	32.87	qfq	1,567,400	54,829,089	-0.85%
2024-01-26	36.16	36.60	34.93	35.10	33.16	qfq	2,531,881	90,091,587	-3.07%
2024-01-25	34.70	36.35	34.31	36.21	34.20	qfq	2,077,997	73,617,370	4.35%
2024-01-24	34.70	35.25	33.60	34.70	32.78	qfq	2,341,800	80,502,647	0.29%
2024-01-23	34.50	34.94	33.70	34.60	32.68	qfq	2,371,046	81,583,120	-1.37%
2024-01-22	37.39	37.39	33.58	35.08	33.14	qfq	3,076,783	110,016,276	-6.35%
2024-01-19	37.88	38.05	37.36	37.46	35.39	qfq	1,751,260	65,975,817	-1.19%
2024-01-18	37.26	38.02	36.54	37.91	35.81	qfq	2,414,852	89,776,952	1.45%
2024-01-17	38.08	38.68	37.18	37.37	35.30	qfq	1,985,260	75,233,445	-2.35%
2024-01-16	38.42	38.85	37.60	38.27	36.15	qfq	2,025,540	77,443,469	-0.96%
2024-01-15	37.65	39.12	37.40	38.64	36.50	qfq	2,463,287	94,718,269	2.20%
2024-01-12	37.37	38.75	37.37	37.81	35.72	qfq	2,545,886	97,247,170	0.72%
2024-01-11	37.15	37.80	36.88	37.54	35.46	qfq	1,576,040	58,910,248	0.97%
2024-01-10	36.35	37.58	36.06	37.18	35.12	qfq	1,838,280	68,121,252	2.40%
2024-01-09	36.26	36.69	36.05	36.31	34.30	qfq	1,239,620	45,015,599	0.30%
2024-01-08	37.00	37.10	36.20	36.20	34.20	qfq	1,144,459	41,971,953	-2.43%
2024-01-05	37.49	37.58	36.95	37.10	35.05	qfq	1,132,520	42,117,621	-1.01%
2024-01-04	37.25	37.50	37.00	37.48	35.40	qfq	1,182,520	44,044,348	0.62%
2024-01-03	37.50	37.61	37.15	37.25	35.19	qfq	970,346	36,167,725	-0.61%
2024-01-02	37.26	37.85	37.23	37.48	35.40	qfq	1,512,466	56,847,772	0.62%
2023-12-29	36.77	37.45	36.77	37.25	35.19	qfq	1,197,020	44,621,238	0.84%
2023-12-28	36.08	37.09	36.08	36.94	34.89	qfq	1,681,120	61,755,701	2.07%
2023-12-27	36.16	36.32	35.82	36.19	34.19	qfq	1,098,123	39,602,149	0.14%
2023-12-26	36.42	36.82	36.00	36.14	34.14	qfq	1,205,500	43,795,573	-0.52%
2023-12-25	36.60	36.88	36.24	36.33	34.32	qfq	1,361,600	49,888,476	-0.93%
2023-12-22	36.64	36.90	36.05	36.67	34.64	qfq	1,493,660	54,530,036	0.80%
2023-12-21	36.25	36.43	35.72	36.38	34.37	qfq	1,400,392	50,525,892	0.22%
2023-12-20	36.53	36.79	36.26	36.30	34.29	qfq	913,841	33,368,608	-0.52%
2023-12-19	36.40	36.58	35.95	36.49	34.47	qfq	1,056,120	38,299,553	0.55%
2023-12-18	36.57	36.60	36.16	36.29	34.28	qfq	1,100,100	40,022,386	-0.85%
2023-12-15	37.02	37.04	36.37	36.60	34.57	qfq	1,642,256	60,412,305	-0.60%
2023-12-14	37.15	37.24	36.82	36.82	34.78	qfq	1,224,791	45,337,049	-0.62%
2023-12-13	37.58	37.64	36.99	37.05	35.00	qfq	1,446,521	53,979,623	-1.62%
2023-12-12	37.39	37.68	37.23	37.66	35.57	qfq	1,305,960	48,901,034	0.43%
2023-12-11	37.52	37.60	36.55	37.50	35.42	qfq	1,852,660	68,546,317	-0.03%
2023-12-08	37.80	38.01	37.50	37.51	35.43	qfq	1,695,835	63,874,414	-1.34%
2023-12-07	37.89	38.25	37.58	38.02	35.91	qfq	1,512,280	57,325,516	0.34%
2023-12-06	37.79	38.27	37.20	37.89	35.79	qfq	1,325,400	50,055,018	0.50%
2023-12-05	38.13	38.18	37.69	37.70	35.61	qfq	1,422,060	53,866,957	-1.13%
2023-12-04	38.75	38.77	38.06	38.13	36.02	qfq	1,343,160	51,372,368	-1.50%
2023-12-01	38.80	39.00	38.30	38.71	36.57	qfq	1,386,860	53,593,874	-0.10%
2023-11-30	39.28	39.28	38.50	38.75	36.60	qfq	1,117,060	43,235,287	-0.41%
2023-11-29	39.45	39.60	38.85	38.91	36.76	qfq	1,118,260	43,745,895	-1.49%
2023-11-28	39.23	39.66	38.83	39.50	37.31	qfq	1,152,386	45,376,452	0.69%
2023-11-27	39.74	39.75	39.01	39.23	37.06	qfq	1,478,030	58,011,276	-1.31%
2023-11-24	39.96	39.96	39.47	39.75	37.55	qfq	1,102,273	43,732,053	-0.53%
2023-11-23	39.35	39.98	39.32	39.96	37.75	qfq	1,046,080	41,536,616	1.42%
2023-11-22	39.70	39.90	39.35	39.40	37.22	qfq	1,022,280	40,450,847	-0.76%
2023-11-21	39.82	40.07	39.70	39.70	37.50	qfq	1,515,869	60,517,227	-0.38%
2023-11-20	39.67	39.98	39.45	39.85	37.64	qfq	1,094,454	43,444,951	0.15%
2023-11-17	39.82	39.99	39.63	39.79	37.59	qfq	889,280	35,359,768	-0.40%
2023-11-16	40.32	40.32	39.73	39.95	37.74	qfq	1,272,760	50,842,760	-1.09%
2023-11-15	39.99	40.44	39.94	40.39	38.15	qfq	1,546,374	62,104,010	1.15%
2023-11-14	39.98	40.29	39.74	39.93	37.72	qfq	1,069,262	42,741,366	-0.62%
2023-11-13	40.19	40.35	39.90	40.18	37.95	qfq	978,519	39,159,599	0.15%
2023-11-10	40.00	40.38	39.82	40.12	37.90	qfq	1,001,120	40,164,660	-0.17%
2023-11-09	40.53	40.65	40.13	40.19	37.96	qfq	1,099,626	44,361,407	-0.64%
2023-11-08	40.46	40.70	40.21	40.45	38.21	qfq	1,424,260	57,693,336	-0.10%
2023-11-07	40.53	40.79	40.40	40.49	38.25	qfq	1,459,395	59,203,159	-0.34%
2023-11-06	40.44	40.90	40.38	40.63	38.38	qfq	1,796,043	73,006,683	0.57%
2023-11-03	40.28	40.77	40.15	40.40	38.16	qfq	1,206,020	48,858,371	0.32%
2023-11-02	40.29	40.65	40.09	40.27	38.04	qfq	1,166,380	47,126,118	-0.32%
2023-11-01	40.20	40.50	39.70	40.40	38.16	qfq	1,518,978	61,161,290	0.57%
2023-10-31	40.03	40.24	39.61	40.17	37.95	qfq	1,584,940	63,509,443	0.35%
2023-10-30	39.56	40.18	39.19	40.03	37.81	qfq	2,104,897	83,858,913	0.40%
2023-10-27	38.41	40.15	38.21	39.87	37.66	qfq	2,625,929	104,003,640	3.61%
2023-10-26	38.16	38.67	37.60	38.48	36.35	qfq	1,695,994	64,526,700	-0.26%
2023-10-25	39.55	39.68	38.53	38.58	36.44	qfq	2,382,000	92,756,568	-2.33%
2023-10-24	38.66	40.48	38.66	39.50	37.31	qfq	2,951,642	117,053,267	2.20%
2023-10-23	39.50	39.50	38.50	38.65	36.51	qfq	791,815	30,789,153	-1.65%
2023-10-20	39.20	39.67	38.89	39.30	37.12	qfq	1,082,920	42,599,226	0.00%
2023-10-19	40.15	40.18	39.20	39.30	37.12	qfq	1,276,111	50,437,717	-2.92%
2023-10-18	41.31	41.31	40.21	40.48	38.24	qfq	1,496,760	60,622,210	-2.08%
2023-10-17	40.96	41.45	40.79	41.34	39.05	qfq	862,000	35,479,920	0.93%
2023-10-16	41.32	41.37	40.80	40.96	38.69	qfq	757,494	31,074,838	-0.49%
2023-10-13	40.90	41.27	40.81	41.16	38.88	qfq	916,640	37,676,822	0.39%
2023-10-12	41.06	41.48	40.87	41.00	38.73	qfq	928,220	38,118,056	0.02%
2023-10-11	40.66	41.55	40.51	40.99	38.72	qfq	1,456,300	59,858,240	1.18%
2023-10-10	41.01	41.29	40.35	40.51	38.27	qfq	977,581	39,722,748	-1.44%
2023-10-09	41.00	41.47	40.59	41.10	38.82	qfq	1,572,282	64,552,571	0.10%
2023-09-28	42.61	42.86	40.88	41.06	38.79	qfq	2,268,855	94,311,580	-3.46%
2023-09-27	41.60	42.75	41.52	42.53	40.17	qfq	1,409,240	59,651,746	1.72%
2023-09-26	42.45	42.73	41.71	41.81	39.49	qfq	876,440	36,772,363	-1.76%
2023-09-25	42.35	42.80	42.00	42.56	40.20	qfq	1,351,903	57,466,525	0.69%
2023-09-22	42.15	42.35	41.56	42.27	39.93	qfq	1,138,839	47,796,773	0.43%
2023-09-21	42.82	43.00	42.01	42.09	39.76	qfq	1,141,580	48,218,950	-1.68%
2023-09-20	42.58	43.05	42.58	42.81	40.44	qfq	1,091,001	46,783,302	0.35%
2023-09-19	42.67	43.05	42.31	42.66	40.30	qfq	758,554	32,311,604	-0.09%
2023-09-18	41.83	42.77	41.72	42.70	40.34	qfq	1,179,336	50,028,081	1.91%
2023-09-15	41.41	42.20	41.17	41.90	39.58	qfq	996,676	41,711,495	1.58%
2023-09-14	41.75	41.77	41.00	41.25	38.97	qfq	712,940	29,342,987	-0.53%
2023-09-13	41.97	42.00	41.30	41.47	39.17	qfq	756,120	31,482,086	-1.14%
2023-09-12	42.54	42.64	41.87	41.95	39.63	qfq	1,030,305	43,339,777	-1.36%
2023-09-11	41.28	42.93	40.90	42.53	40.17	qfq	1,511,163	63,928,382	3.58%
2023-09-08	41.43	41.75	41.06	41.06	38.79	qfq	532,701	22,030,310	-0.89%
2023-09-07	42.10	42.32	41.34	41.43	39.14	qfq	933,919	39,024,041	-1.57%
2023-09-06	42.53	42.80	42.09	42.09	39.76	qfq	1,089,785	46,225,492	-1.36%
2023-09-05	42.69	43.08	42.55	42.67	40.31	qfq	791,670	33,834,236	-0.42%
2023-09-04	42.70	42.92	42.23	42.85	40.48	qfq	909,048	38,776,870	0.68%
2023-09-01	42.46	42.74	42.03	42.56	40.20	qfq	864,326	36,681,398	0.61%
2023-08-31	41.92	42.46	41.63	42.30	39.96	qfq	1,025,060	43,184,348	0.88%
2023-08-30	41.99	42.38	41.71	41.93	39.61	qfq	1,022,728	43,021,524	0.17%
2023-08-29	39.75	41.98	39.71	41.86	39.54	qfq	2,068,637	85,494,624	5.41%
2023-08-28	41.70	41.71	39.56	39.71	37.51	qfq	1,227,407	49,690,301	0.10%
2023-08-25	40.53	40.57	39.48	39.67	37.47	qfq	848,307	33,815,541	-1.73%
2023-08-24	40.50	40.77	40.26	40.37	38.13	qfq	628,547	25,441,301	0.02%
2023-08-23	40.17	40.76	40.17	40.36	38.12	qfq	774,020	31,309,681	-0.20%
2023-08-22	41.39	41.39	40.10	40.44	38.20	qfq	1,499,174	60,624,072	-0.69%
2023-08-21	40.88	41.49	40.34	40.72	38.46	qfq	1,182,097	48,430,986	-0.20%
2023-08-18	42.00	42.00	40.78	40.80	38.54	qfq	1,428,812	58,998,709	-1.95%
2023-08-17	42.00	42.00	41.14	41.61	39.31	qfq	1,499,600	62,334,561	-0.79%
2023-08-16	41.57	42.59	41.57	41.94	39.62	qfq	1,454,554	61,264,914	0.31%
2023-08-15	41.90	42.30	41.35	41.81	39.49	qfq	1,046,620	43,658,343	-0.29%
2023-08-14	41.50	42.14	41.31	41.93	39.61	qfq	857,084	35,827,467	0.36%
2023-08-11	42.45	42.66	41.76	41.78	39.47	qfq	887,440	37,363,257	-1.28%
2023-08-10	42.60	42.82	42.03	42.32	39.98	qfq	730,602	30,901,481	-0.63%
2023-08-09	42.48	42.86	42.12	42.59	40.23	qfq	785,113	33,417,921	0.21%
2023-08-08	42.47	42.79	41.90	42.50	40.15	qfq	754,344	31,951,656	0.07%
2023-08-07	42.85	42.97	42.09	42.47	40.12	qfq	1,216,516	51,510,265	-1.19%
2023-08-04	43.50	43.74	42.98	42.98	40.60	qfq	1,045,175	45,271,002	-0.51%
2023-08-03	43.14	43.56	43.00	43.20	40.81	qfq	664,678	28,737,637	-0.41%
2023-08-02	43.00	43.45	42.87	43.38	40.98	qfq	1,009,675	43,656,419	0.39%
2023-08-01	43.47	43.84	43.00	43.21	40.82	qfq	1,087,999	47,255,013	-0.60%
2023-07-31	43.64	43.78	43.19	43.47	41.06	qfq	1,554,309	67,665,957	0.16%
2023-07-28	42.40	43.64	42.12	43.40	41.00	qfq	1,656,646	71,511,035	2.17%
2023-07-27	42.65	42.68	42.22	42.48	40.13	qfq	822,353	34,856,940	-0.45%
2023-07-26	42.24	42.98	42.11	42.67	40.31	qfq	999,345	42,583,715	0.90%
2023-07-25	42.22	42.52	41.81	42.29	39.95	qfq	1,028,648	43,328,381	0.31%
2023-07-24	42.39	42.39	42.03	42.16	39.83	qfq	705,654	29,795,356	-0.19%
2023-07-21	41.52	42.66	41.52	42.24	39.90	qfq	1,142,461	48,306,855	1.59%
2023-07-20	41.48	42.15	41.33	41.58	39.28	qfq	1,063,581	44,464,731	0.70%
2023-07-19	40.97	41.37	40.81	41.29	39.00	qfq	528,602	21,771,104	0.71%
2023-07-18	41.13	41.29	40.74	41.00	38.73	qfq	815,422	33,410,883	-0.17%