SECURITY DETAIL · RAW DATA

可孚医疗301087.SZ

ASZSECNYSTOCK

最近收盘价48.162026-07-17

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）3,426,434

成交额（元）167,900,593

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
2026-04-03	2026-04-10	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-13	2025-09-19	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-30	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-09-27	2024-10-11	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-04	2024-06-12	cash_dividend	1.2	—	—	—	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	49.99	51.20	47.31	48.16	48.16	qfq	3,426,434	167,900,593	-3.95%
2026-07-16	49.51	50.80	48.88	50.14	50.14	qfq	2,642,600	131,862,198	0.28%
2026-07-15	49.58	51.00	49.02	50.00	50.00	qfq	2,849,256	143,250,706	0.62%
2026-07-14	47.11	49.78	47.01	49.69	49.69	qfq	2,961,440	144,555,422	5.54%
2026-07-13	48.50	49.27	46.92	47.08	47.08	qfq	1,728,212	82,573,826	-3.27%
2026-07-10	48.39	49.78	47.46	48.67	48.67	qfq	1,734,380	84,618,996	0.60%
2026-07-09	49.00	50.00	48.00	48.38	48.38	qfq	1,995,696	97,280,911	-1.95%
2026-07-08	49.97	50.40	48.88	49.34	49.34	qfq	2,085,050	103,405,270	-1.24%
2026-07-07	51.18	51.67	49.96	49.96	49.96	qfq	2,402,387	121,232,208	-3.10%
2026-07-06	50.97	52.27	50.24	51.56	51.56	qfq	3,361,653	173,169,016	0.64%
2026-07-03	50.13	51.61	49.62	51.23	51.23	qfq	3,268,893	165,430,403	2.62%
2026-07-02	49.08	51.90	48.55	49.92	49.92	qfq	3,776,449	190,416,831	1.18%
2026-07-01	47.91	49.60	45.84	49.34	49.34	qfq	3,900,104	188,108,415	3.55%
2026-06-30	47.79	48.00	46.05	47.65	47.65	qfq	3,126,430	147,463,010	0.06%
2026-06-29	43.34	48.90	43.34	47.62	47.62	qfq	4,878,249	230,808,856	9.57%
2026-06-26	44.40	44.74	43.09	43.46	43.46	qfq	1,356,990	59,307,693	-2.18%
2026-06-25	43.53	45.32	43.01	44.43	44.43	qfq	1,874,281	82,629,489	1.21%
2026-06-24	45.55	46.34	43.90	43.90	43.90	qfq	2,171,622	97,377,021	-3.30%
2026-06-23	44.89	45.82	44.03	45.40	45.40	qfq	2,406,102	108,770,026	1.34%
2026-06-22	45.00	45.56	43.21	44.80	44.80	qfq	2,072,412	91,529,791	-0.22%
2026-06-18	44.67	45.42	44.24	44.90	44.90	qfq	1,481,963	66,611,823	0.58%
2026-06-17	44.78	45.22	44.41	44.64	44.64	qfq	1,025,807	45,859,629	-0.78%
2026-06-16	44.76	45.40	44.33	44.99	44.99	qfq	1,482,506	66,369,815	-0.22%
2026-06-15	44.76	46.00	43.70	45.09	45.09	qfq	2,344,313	104,655,216	0.20%
2026-06-12	43.67	45.40	43.28	45.00	45.00	qfq	1,973,023	87,793,468	3.05%
2026-06-11	44.41	44.50	42.98	43.67	43.67	qfq	1,804,463	78,563,002	-2.63%
2026-06-10	45.00	45.27	44.00	44.85	44.85	qfq	1,573,429	70,204,739	-0.71%
2026-06-09	45.30	45.68	44.45	45.17	45.17	qfq	1,974,170	88,782,880	-0.11%
2026-06-08	46.31	47.00	44.30	45.22	45.22	qfq	2,270,940	102,956,535	-3.31%
2026-06-05	46.29	47.36	46.02	46.77	46.77	qfq	1,685,680	78,818,233	0.86%
2026-06-04	45.50	46.92	45.44	46.37	46.37	qfq	2,057,658	95,242,287	1.55%
2026-06-03	46.89	46.89	45.66	45.66	45.66	qfq	1,388,750	63,931,686	-0.91%
2026-06-02	46.93	47.42	46.00	46.08	46.08	qfq	1,714,635	79,572,698	-1.98%
2026-06-01	47.89	47.92	46.52	47.01	47.01	qfq	2,064,930	96,947,172	-0.17%
2026-05-29	47.10	47.85	45.90	47.09	47.09	qfq	2,128,608	99,797,419	0.36%
2026-05-28	48.02	48.49	46.50	46.92	46.92	qfq	2,317,150	109,210,219	-3.22%
2026-05-27	47.70	49.29	46.84	48.48	48.48	qfq	2,925,180	140,455,454	1.64%
2026-05-26	46.96	48.06	45.80	47.70	47.70	qfq	2,559,909	120,109,213	1.97%
2026-05-25	47.80	47.80	46.40	46.78	46.78	qfq	1,538,800	72,238,839	-1.10%
2026-05-22	47.93	47.93	47.22	47.30	47.30	qfq	1,650,528	78,460,196	-0.32%
2026-05-21	48.21	48.77	47.25	47.45	47.45	qfq	2,149,248	103,388,784	-1.70%
2026-05-20	48.79	49.00	47.20	48.27	48.27	qfq	2,231,970	106,957,911	-1.29%
2026-05-19	48.32	49.26	47.91	48.90	48.90	qfq	2,449,820	119,303,066	1.96%
2026-05-18	50.15	50.46	47.59	47.96	47.96	qfq	3,157,617	152,641,540	-4.95%
2026-05-15	50.45	50.97	49.45	50.46	50.46	qfq	1,479,594	74,475,356	0.02%
2026-05-14	51.69	51.75	50.23	50.45	50.45	qfq	1,690,044	85,860,227	-2.42%
2026-05-13	51.30	52.38	51.00	51.70	51.70	qfq	2,069,479	106,622,397	0.78%
2026-05-12	52.10	52.10	50.89	51.30	51.30	qfq	2,347,676	120,704,734	-1.65%
2026-05-11	50.18	52.58	49.52	52.16	52.16	qfq	3,915,246	201,215,892	4.01%
2026-05-08	50.80	51.34	49.99	50.15	50.15	qfq	2,822,289	142,627,264	-1.30%
2026-05-07	49.75	51.30	48.48	50.81	50.81	qfq	4,948,725	246,497,081	2.13%
2026-05-06	52.65	53.37	49.42	49.75	49.75	qfq	5,474,347	277,753,500	-6.17%
2026-04-30	53.90	54.49	52.18	53.02	53.02	qfq	3,919,238	208,072,953	-0.62%
2026-04-29	52.20	54.00	51.99	53.35	53.35	qfq	3,066,480	162,923,497	1.91%
2026-04-28	54.13	54.37	51.41	52.35	52.35	qfq	3,686,330	192,912,457	-3.16%
2026-04-27	54.80	56.30	53.90	54.06	54.06	qfq	3,378,801	184,442,763	0.20%
2026-04-24	53.54	55.18	53.00	53.95	53.95	qfq	2,512,772	135,932,360	0.75%
2026-04-23	55.63	55.79	53.37	53.55	53.55	qfq	3,255,207	176,254,337	-3.72%
2026-04-22	57.03	57.50	54.90	55.62	55.62	qfq	4,317,967	241,991,345	-2.42%
2026-04-21	57.51	58.36	56.41	57.00	57.00	qfq	3,384,236	192,960,925	-1.54%
2026-04-20	57.50	59.25	57.01	57.89	57.89	qfq	3,119,980	181,654,060	0.68%
2026-04-17	56.88	57.81	55.95	57.50	57.50	qfq	2,570,100	146,939,747	0.52%
2026-04-16	57.30	57.99	56.74	57.20	57.20	qfq	3,090,111	176,777,614	-1.11%
2026-04-15	55.31	58.36	54.98	57.84	57.84	qfq	5,237,627	298,647,102	7.81%
2026-04-14	53.78	54.20	52.63	53.65	53.65	qfq	2,900,837	154,543,106	1.61%
2026-04-13	56.25	56.51	52.30	52.80	52.80	qfq	4,396,776	235,848,363	-6.47%
2026-04-10	56.87	57.55	55.98	56.45	56.45	qfq	2,465,210	139,749,023	-2.42%
2026-04-09	57.53	58.23	56.93	57.85	56.67	qfq	2,472,119	142,511,010	0.33%
2026-04-08	56.81	57.87	56.30	57.66	56.49	qfq	2,082,266	119,452,650	3.30%
2026-04-07	55.47	57.20	55.20	55.82	54.68	qfq	2,012,545	113,093,762	-0.34%
2026-04-03	56.46	57.27	55.38	56.01	54.87	qfq	1,945,170	108,998,425	-0.67%
2026-04-02	57.24	57.78	56.34	56.39	55.24	qfq	2,022,100	115,144,731	-1.45%
2026-04-01	56.81	57.54	55.40	57.22	56.06	qfq	2,413,755	137,006,349	1.76%
2026-03-31	56.30	57.23	55.70	56.23	55.09	qfq	2,105,070	118,919,056	-0.11%
2026-03-30	55.36	56.50	53.81	56.29	55.14	qfq	2,777,425	153,697,228	0.37%
2026-03-27	56.24	57.00	55.33	56.08	54.94	qfq	2,197,184	123,784,684	-0.28%
2026-03-26	56.85	58.44	56.20	56.24	55.10	qfq	2,341,590	134,447,992	-1.07%
2026-03-25	55.28	56.96	54.55	56.85	55.69	qfq	2,611,496	146,544,258	3.33%
2026-03-24	53.83	55.30	53.20	55.02	53.90	qfq	2,535,369	137,456,785	3.44%
2026-03-23	55.05	55.86	52.20	53.19	52.11	qfq	3,608,481	193,904,782	-4.13%
2026-03-20	55.98	56.88	55.48	55.48	54.35	qfq	2,714,198	152,634,034	-0.45%
2026-03-19	58.31	58.56	55.58	55.73	54.60	qfq	3,828,611	216,588,052	-5.32%
2026-03-18	59.24	59.65	58.33	58.86	57.66	qfq	2,680,165	157,849,015	0.00%
2026-03-17	60.88	61.81	58.73	58.86	57.66	qfq	3,736,618	223,554,383	-3.10%
2026-03-16	60.50	61.44	58.88	60.74	59.50	qfq	3,080,069	186,123,432	-0.18%
2026-03-13	61.30	61.50	58.28	60.85	59.61	qfq	4,786,371	287,738,480	-1.28%
2026-03-12	59.36	62.26	59.02	61.64	60.39	qfq	5,572,654	340,489,271	3.44%
2026-03-11	61.16	61.58	58.55	59.59	58.38	qfq	3,965,781	235,133,911	-0.75%
2026-03-10	58.30	60.40	56.80	60.04	58.82	qfq	4,252,420	252,108,046	1.33%
2026-03-09	58.47	62.07	57.80	59.25	58.04	qfq	4,905,200	290,198,080	0.34%
2026-03-06	57.91	59.88	57.91	59.05	57.85	qfq	3,475,054	205,257,549	1.30%
2026-03-05	58.57	59.17	56.55	58.29	57.10	qfq	3,778,890	219,020,990	0.99%
2026-03-04	57.94	59.96	57.42	57.72	56.54	qfq	3,565,350	208,691,470	-0.99%
2026-03-03	58.08	59.42	57.28	58.30	57.11	qfq	4,360,230	254,049,112	0.17%
2026-03-02	57.41	58.98	56.45	58.20	57.02	qfq	3,321,491	191,724,490	0.78%
2026-02-27	55.91	57.97	55.71	57.75	56.57	qfq	3,160,752	180,592,024	3.11%
2026-02-26	55.62	56.26	54.84	56.01	54.87	qfq	1,696,250	94,477,627	0.81%
2026-02-25	54.40	55.78	54.31	55.56	54.43	qfq	2,355,160	129,614,738	2.17%
2026-02-24	56.49	56.60	54.30	54.38	53.27	qfq	3,283,457	180,254,783	-3.32%
2026-02-13	55.71	56.65	55.51	56.25	55.10	qfq	2,233,235	125,565,239	0.54%
2026-02-12	55.45	56.24	55.19	55.95	54.81	qfq	2,156,095	120,145,662	1.08%
2026-02-11	54.80	55.75	54.72	55.35	54.22	qfq	1,709,033	94,465,813	0.27%
2026-02-10	54.47	56.00	53.80	55.20	54.08	qfq	2,513,223	138,648,805	1.28%
2026-02-09	54.82	54.87	53.71	54.50	53.39	qfq	2,210,563	119,995,920	0.06%
2026-02-06	53.80	55.50	53.45	54.47	53.36	qfq	2,939,114	160,368,975	0.15%
2026-02-05	53.88	55.30	53.15	54.39	53.28	qfq	4,505,165	244,495,217	1.49%
2026-02-04	52.57	53.68	51.85	53.59	52.50	qfq	2,299,049	121,388,859	2.19%
2026-02-03	51.66	52.70	51.52	52.44	51.37	qfq	2,084,213	108,741,512	2.40%
2026-02-02	52.31	52.86	51.21	51.21	50.17	qfq	2,431,250	126,536,513	-2.83%
2026-01-30	53.00	53.35	51.70	52.70	51.63	qfq	1,859,240	97,590,109	-0.68%
2026-01-29	53.26	54.74	52.63	53.06	51.98	qfq	2,631,780	140,845,461	-0.41%
2026-01-28	54.69	54.85	52.88	53.28	52.20	qfq	3,416,789	183,020,237	-2.92%
2026-01-27	55.55	56.55	53.62	54.88	53.76	qfq	2,928,892	159,809,767	-1.08%
2026-01-26	56.42	56.42	54.55	55.48	54.35	qfq	3,378,690	186,491,571	-1.72%
2026-01-23	55.49	57.05	55.45	56.45	55.30	qfq	3,286,995	185,155,502	2.28%
2026-01-22	55.36	56.07	54.86	55.19	54.07	qfq	2,843,540	157,129,760	-0.27%
2026-01-21	54.92	56.30	54.60	55.34	54.21	qfq	3,074,990	170,664,792	-0.23%
2026-01-20	57.54	58.43	54.66	55.47	54.34	qfq	4,887,007	273,099,408	-3.91%
2026-01-19	56.63	58.56	56.18	57.73	56.55	qfq	4,728,749	272,885,423	1.58%
2026-01-16	58.14	59.77	56.58	56.83	55.67	qfq	4,855,558	279,026,076	-2.27%
2026-01-15	58.88	59.22	56.60	58.15	56.97	qfq	6,956,298	401,975,297	-2.27%
2026-01-14	59.90	63.99	57.50	59.50	58.29	qfq	10,932,955	665,581,961	-1.65%
2026-01-13	57.99	63.16	56.02	60.50	59.27	qfq	10,979,176	654,531,797	2.02%
2026-01-12	54.47	60.99	54.47	59.30	58.09	qfq	12,413,728	720,325,472	6.69%
2026-01-09	52.48	56.60	50.50	55.58	54.45	qfq	15,166,709	818,060,665	2.93%
2026-01-08	47.60	57.08	47.60	54.00	52.90	qfq	17,434,597	927,588,133	13.52%
2026-01-07	50.00	50.00	47.16	47.57	46.60	qfq	9,055,336	431,772,142	-6.32%
2026-01-06	49.24	53.83	46.54	50.78	49.75	qfq	13,369,208	663,465,051	2.32%
2026-01-05	45.00	50.47	45.00	49.63	48.62	qfq	9,814,242	477,194,833	11.10%
2025-12-31	44.15	44.71	43.88	44.67	43.76	qfq	1,682,129	74,573,074	1.34%
2025-12-30	44.00	44.39	43.75	44.08	43.18	qfq	1,082,170	47,737,307	0.00%
2025-12-29	44.97	45.13	44.07	44.08	43.18	qfq	1,098,950	48,841,410	-1.98%
2025-12-26	45.64	45.64	44.61	44.97	44.05	qfq	1,299,551	58,595,052	-1.47%
2025-12-25	45.39	45.74	45.14	45.64	44.71	qfq	1,033,020	46,990,881	0.64%
2025-12-24	45.40	45.48	45.02	45.35	44.43	qfq	1,145,553	51,777,505	-0.55%
2025-12-23	45.40	45.88	45.19	45.60	44.67	qfq	1,294,405	58,907,715	0.33%
2025-12-22	45.80	45.80	44.68	45.45	44.52	qfq	1,977,711	89,318,261	-0.83%
2025-12-19	45.60	45.99	45.25	45.83	44.90	qfq	1,972,754	90,064,172	0.37%
2025-12-18	45.81	46.80	45.62	45.66	44.73	qfq	1,461,767	67,175,385	-0.83%
2025-12-17	45.04	46.15	44.89	46.04	45.10	qfq	1,841,474	84,235,695	1.77%
2025-12-16	45.06	45.38	44.61	45.24	44.32	qfq	1,670,589	75,193,443	0.40%
2025-12-15	44.99	45.24	44.61	45.06	44.14	qfq	1,669,178	75,035,017	-0.11%
2025-12-12	45.03	46.13	44.80	45.11	44.19	qfq	2,935,766	133,203,655	-0.79%
2025-12-11	45.68	47.37	45.04	45.47	44.54	qfq	4,266,283	196,256,316	-1.20%
2025-12-10	45.63	48.67	45.63	46.02	45.08	qfq	7,746,840	365,443,856	4.14%
2025-12-09	43.81	44.50	43.52	44.19	43.29	qfq	1,138,201	50,018,174	0.94%
2025-12-08	44.33	44.38	43.20	43.78	42.89	qfq	1,355,856	59,323,455	-0.91%
2025-12-05	44.13	44.49	44.00	44.18	43.28	qfq	1,128,225	49,888,726	0.07%
2025-12-04	44.71	45.30	43.98	44.15	43.25	qfq	1,450,750	64,289,640	-1.87%
2025-12-03	43.40	45.01	43.12	44.99	44.07	qfq	2,719,941	120,874,772	3.62%
2025-12-02	43.12	43.99	42.90	43.42	42.54	qfq	1,168,205	50,578,960	0.51%
2025-12-01	42.67	43.44	42.45	43.20	42.32	qfq	1,335,079	57,460,556	1.65%
2025-11-28	42.13	42.57	41.80	42.50	41.63	qfq	927,920	39,261,044	1.58%
2025-11-27	41.79	42.48	41.70	41.84	40.99	qfq	776,250	32,700,121	0.00%
2025-11-26	41.55	42.27	41.53	41.84	40.99	qfq	738,160	31,006,768	0.50%
2025-11-25	41.52	42.19	41.38	41.63	40.78	qfq	1,275,020	53,372,192	0.65%
2025-11-24	41.08	41.88	41.00	41.36	40.52	qfq	1,396,230	57,926,323	1.17%
2025-11-21	42.24	42.47	40.71	40.88	40.05	qfq	1,673,350	69,211,916	-3.36%
2025-11-20	42.80	43.04	42.13	42.30	41.44	qfq	802,507	34,099,483	-1.12%
2025-11-19	42.74	43.10	42.18	42.78	41.91	qfq	1,151,140	49,040,129	0.12%
2025-11-18	42.97	43.20	42.40	42.73	41.86	qfq	1,093,761	46,803,215	-0.56%
2025-11-17	43.42	43.50	42.54	42.97	42.10	qfq	1,655,714	71,062,337	-1.24%
2025-11-14	44.00	44.38	43.50	43.51	42.62	qfq	1,257,197	55,274,205	-1.40%
2025-11-13	45.33	45.33	43.80	44.13	43.23	qfq	2,131,970	94,308,095	-2.73%
2025-11-12	44.30	45.38	44.30	45.37	44.45	qfq	2,081,607	93,739,607	1.96%
2025-11-11	45.02	45.29	44.27	44.50	43.59	qfq	1,523,684	67,946,654	-1.09%
2025-11-10	45.82	46.10	44.84	44.99	44.07	qfq	1,882,994	85,506,246	-1.08%
2025-11-07	44.08	46.02	43.63	45.48	44.55	qfq	2,825,882	127,115,847	2.25%
2025-11-06	43.80	45.17	43.80	44.48	43.57	qfq	1,722,811	76,395,974	1.41%
2025-11-05	43.00	44.35	42.50	43.86	42.97	qfq	2,242,669	97,433,156	1.32%
2025-11-04	44.50	44.70	42.70	43.29	42.41	qfq	2,330,037	101,470,256	-3.44%
2025-11-03	43.79	45.30	43.23	44.83	43.92	qfq	3,747,761	166,595,942	2.56%
2025-10-31	45.24	45.37	43.53	43.71	42.82	qfq	4,320,199	191,639,200	-4.35%
2025-10-30	44.48	47.49	44.26	45.70	44.77	qfq	6,575,166	305,801,246	4.94%
2025-10-29	43.30	43.78	42.62	43.55	42.66	qfq	2,405,798	104,180,471	0.00%
2025-10-28	42.65	43.67	42.44	43.55	42.66	qfq	2,645,681	114,560,288	1.33%
2025-10-27	42.02	43.29	41.70	42.98	42.11	qfq	3,366,361	144,114,120	2.58%
2025-10-24	41.74	42.20	41.39	41.90	41.05	qfq	1,428,560	59,699,679	0.22%
2025-10-23	40.64	41.92	40.29	41.81	40.96	qfq	2,052,390	84,649,145	2.90%
2025-10-22	42.40	42.40	40.63	40.63	39.80	qfq	2,712,587	112,054,165	-4.78%
2025-10-21	42.14	42.78	41.86	42.67	41.80	qfq	2,467,156	104,409,410	0.52%
2025-10-20	41.53	43.27	41.53	42.45	41.59	qfq	3,424,889	145,129,559	3.59%
2025-10-17	41.42	41.84	40.47	40.98	40.15	qfq	2,320,965	95,622,637	-1.18%
2025-10-16	42.53	42.70	41.37	41.47	40.63	qfq	4,008,393	168,293,942	-3.78%
2025-10-15	40.02	43.50	39.97	43.10	42.22	qfq	7,269,444	307,254,425	7.86%
2025-10-14	40.40	40.90	39.77	39.96	39.15	qfq	2,533,850	102,347,648	-1.28%
2025-10-13	39.11	40.51	38.60	40.48	39.66	qfq	3,430,862	135,970,868	1.61%
2025-10-10	38.49	40.38	38.39	39.84	39.03	qfq	3,481,802	138,267,966	3.51%
2025-10-09	39.23	39.57	38.49	38.49	37.71	qfq	1,419,905	55,176,539	-2.31%
2025-09-30	39.01	39.55	38.90	39.40	38.60	qfq	1,072,610	42,082,918	0.56%
2025-09-29	38.13	39.20	37.70	39.18	38.38	qfq	1,747,174	67,480,261	2.75%
2025-09-26	38.38	38.68	38.07	38.13	37.35	qfq	1,520,700	58,194,910	-1.47%
2025-09-25	39.23	39.98	38.70	38.70	37.91	qfq	2,064,547	81,228,091	-1.43%
2025-09-24	38.20	39.36	38.20	39.26	38.46	qfq	2,174,830	84,142,848	1.95%
2025-09-23	39.10	39.44	37.85	38.51	37.73	qfq	1,677,040	64,243,768	-2.38%
2025-09-22	38.88	39.49	38.50	39.45	38.65	qfq	1,393,363	54,429,274	1.41%
2025-09-19	38.53	38.97	38.38	38.90	38.11	qfq	1,067,666	41,295,131	-0.54%
2025-09-18	39.81	40.16	38.85	39.11	37.74	qfq	1,680,545	66,566,903	-2.05%
2025-09-17	39.78	40.60	39.51	39.93	38.53	qfq	1,641,911	65,940,231	0.58%
2025-09-16	39.66	40.05	39.14	39.70	38.31	qfq	1,448,642	57,229,383	0.20%
2025-09-15	40.04	40.18	39.38	39.62	38.23	qfq	1,768,957	70,138,276	-0.85%
2025-09-12	40.69	40.84	39.63	39.96	38.56	qfq	2,302,131	92,076,213	-1.77%
2025-09-11	40.45	40.88	39.51	40.68	39.26	qfq	2,102,502	84,743,220	0.39%
2025-09-10	41.13	41.23	40.00	40.52	39.10	qfq	2,241,673	91,199,578	-1.05%
2025-09-09	41.03	41.85	40.22	40.95	39.52	qfq	2,868,413	117,794,284	-0.12%
2025-09-08	41.00	41.68	40.38	41.00	39.57	qfq	2,817,830	115,807,621	0.00%
2025-09-05	39.50	41.00	38.91	41.00	39.57	qfq	2,577,871	102,906,959	3.61%
2025-09-04	40.72	40.76	38.82	39.57	38.19	qfq	2,385,417	95,043,787	-3.01%
2025-09-03	40.28	41.25	39.65	40.80	39.37	qfq	3,264,293	132,219,418	1.32%
2025-09-02	41.45	41.45	39.39	40.27	38.86	qfq	3,540,875	142,689,817	-2.85%
2025-09-01	40.40	41.47	40.31	41.45	40.00	qfq	3,910,143	159,806,131	3.21%
2025-08-29	40.30	40.50	39.96	40.16	38.76	qfq	2,677,230	107,531,849	-0.35%
2025-08-28	41.00	41.88	39.58	40.30	38.89	qfq	4,890,490	198,987,262	-1.80%
2025-08-27	41.14	42.10	40.77	41.04	39.60	qfq	4,564,886	189,092,888	-0.48%
2025-08-26	40.36	41.70	40.36	41.24	39.80	qfq	4,780,871	196,832,684	1.83%
2025-08-25	40.71	41.20	40.31	40.50	39.08	qfq	4,022,620	163,800,298	-0.52%
2025-08-22	41.40	41.40	40.00	40.71	39.29	qfq	3,989,130	162,183,779	-1.19%
2025-08-21	41.92	42.09	41.02	41.20	39.76	qfq	3,170,648	131,303,239	-1.90%
2025-08-20	42.50	42.78	41.00	42.00	40.53	qfq	4,000,526	167,554,808	-1.50%
2025-08-19	42.51	43.36	41.86	42.64	41.15	qfq	5,045,816	215,481,463	0.07%
2025-08-18	43.33	45.34	42.40	42.61	41.12	qfq	9,255,420	401,056,947	0.24%
2025-08-15	40.00	43.66	39.21	42.51	41.02	qfq	10,872,118	448,373,740	4.76%
2025-08-14	37.88	40.88	37.25	40.58	39.16	qfq	8,325,035	328,939,198	6.99%
2025-08-13	38.25	38.40	37.51	37.93	36.60	qfq	2,111,860	79,953,522	-0.60%
2025-08-12	37.94	38.68	37.88	38.16	36.83	qfq	2,230,730	85,359,852	0.29%
2025-08-11	37.50	38.12	37.50	38.05	36.72	qfq	2,418,270	91,616,565	1.47%
2025-08-08	37.66	38.55	37.20	37.50	36.19	qfq	3,071,438	116,265,903	-0.90%
2025-08-07	37.60	38.85	37.50	37.84	36.52	qfq	3,907,584	148,602,327	0.67%
2025-08-06	37.88	38.16	37.49	37.59	36.28	qfq	2,439,160	91,928,147	-0.97%
2025-08-05	38.33	38.86	37.71	37.96	36.63	qfq	3,176,736	121,273,125	-1.43%
2025-08-04	38.17	38.93	37.18	38.51	37.16	qfq	3,701,764	140,737,368	0.31%
2025-08-01	36.90	38.98	36.74	38.39	37.05	qfq	5,214,390	198,763,771	4.09%
2025-07-31	36.94	37.61	36.67	36.88	35.59	qfq	2,230,310	82,784,262	-0.62%
2025-07-30	36.90	38.01	36.70	37.11	35.81	qfq	2,587,678	96,454,186	0.24%
2025-07-29	36.73	37.05	36.31	37.02	35.73	qfq	2,189,200	80,449,175	1.01%
2025-07-28	37.18	37.42	36.64	36.65	35.37	qfq	2,209,170	81,428,226	-1.40%
2025-07-25	36.24	38.47	36.02	37.17	35.87	qfq	5,541,513	207,584,215	2.62%
2025-07-24	35.72	36.50	35.50	36.22	34.95	qfq	2,353,784	84,637,539	1.66%
2025-07-23	35.71	36.10	35.52	35.63	34.38	qfq	1,421,190	50,960,187	-0.22%
2025-07-22	36.02	36.16	35.58	35.71	34.46	qfq	1,944,246	69,587,718	-1.14%
2025-07-21	36.49	36.59	36.00	36.12	34.86	qfq	1,636,556	59,235,645	-0.74%
2025-07-18	36.30	36.42	35.88	36.39	35.12	qfq	1,772,322	64,040,258	0.11%
2025-07-17	36.00	36.78	35.94	36.35	35.08	qfq	2,455,800	89,208,012	1.25%
2025-07-16	35.96	36.30	35.63	35.90	34.64	qfq	1,707,550	61,172,721	-0.61%
2025-07-15	35.47	36.48	35.10	36.12	34.86	qfq	2,930,890	104,554,797	2.18%
2025-07-14	35.70	36.57	35.22	35.35	34.11	qfq	3,488,088	124,503,607	-0.92%
2025-07-11	34.71	35.90	34.43	35.68	34.43	qfq	4,110,070	144,744,734	2.88%
2025-07-10	33.63	34.74	33.53	34.68	33.47	qfq	3,088,130	105,747,904	3.12%
2025-07-09	33.82	33.95	33.59	33.63	32.45	qfq	1,697,959	57,274,956	-0.68%
2025-07-08	33.75	34.28	33.72	33.86	32.68	qfq	1,847,740	62,739,996	0.24%
2025-07-07	33.72	34.30	33.65	33.78	32.60	qfq	1,747,598	59,204,453	0.18%
2025-07-04	33.94	34.20	33.70	33.72	32.54	qfq	1,548,328	52,444,975	-0.62%
2025-07-03	33.25	34.20	33.10	33.93	32.74	qfq	2,265,336	76,403,018	2.05%
2025-07-02	33.41	33.68	32.93	33.25	32.09	qfq	1,604,450	53,173,415	-0.72%
2025-07-01	33.13	33.69	33.13	33.49	32.32	qfq	2,205,420	73,769,268	0.87%
2025-06-30	32.81	33.30	32.69	33.20	32.04	qfq	1,490,677	49,156,714	1.10%
2025-06-27	32.76	33.08	32.76	32.84	31.69	qfq	1,278,160	42,096,988	0.37%
2025-06-26	32.82	32.90	32.61	32.72	31.58	qfq	978,400	32,046,668	-0.64%
2025-06-25	32.90	33.00	32.62	32.93	31.78	qfq	1,141,409	37,432,886	0.46%
2025-06-24	32.35	32.80	32.35	32.78	31.63	qfq	1,040,810	34,027,351	1.30%
2025-06-23	31.99	32.51	31.87	32.36	31.23	qfq	951,140	30,673,990	0.87%
2025-06-20	32.18	32.50	32.01	32.08	30.96	qfq	1,010,004	32,523,318	-0.40%
2025-06-19	32.63	32.84	32.10	32.21	31.08	qfq	1,363,080	44,188,967	-1.68%
2025-06-18	33.04	33.17	32.60	32.76	31.61	qfq	1,602,340	52,489,983	-1.47%
2025-06-17	33.30	33.93	33.03	33.25	32.09	qfq	1,462,660	48,854,375	0.57%
2025-06-16	33.51	33.68	32.98	33.06	31.90	qfq	1,822,640	60,514,475	-1.67%
2025-06-13	34.20	34.67	33.56	33.62	32.44	qfq	1,966,139	66,935,002	-2.30%
2025-06-12	33.77	34.50	33.48	34.41	33.21	qfq	2,190,583	74,334,190	1.93%
2025-06-11	34.09	34.49	33.76	33.76	32.58	qfq	2,587,643	88,101,618	-1.46%
2025-06-10	32.84	35.30	32.74	34.26	33.06	qfq	5,658,723	194,255,756	4.26%
2025-06-09	32.44	33.25	32.42	32.86	31.71	qfq	1,625,643	53,488,613	1.01%
2025-06-06	32.75	32.92	32.37	32.53	31.39	qfq	1,019,983	33,164,688	-0.52%
2025-06-05	33.10	33.12	32.50	32.70	31.56	qfq	1,238,043	40,490,920	-0.82%
2025-06-04	33.07	33.15	32.74	32.97	31.82	qfq	1,536,419	50,614,456	0.15%
2025-06-03	32.86	33.15	32.60	32.92	31.77	qfq	1,403,051	46,125,622	0.00%
2025-05-30	32.94	33.20	32.74	32.92	31.77	qfq	1,678,293	55,273,665	-3.20%
2025-05-29	32.98	34.11	32.93	34.01	31.69	qfq	2,213,070	74,557,614	2.97%
2025-05-28	32.94	33.12	32.78	33.03	30.78	qfq	1,052,996	34,721,044	0.58%
2025-05-27	32.83	32.93	32.54	32.84	30.60	qfq	1,082,740	35,468,089	0.18%
2025-05-26	32.88	33.08	32.52	32.78	30.55	qfq	1,363,743	44,764,658	-0.55%
2025-05-23	33.16	33.53	32.95	32.96	30.72	qfq	2,065,750	68,696,603	-0.15%
2025-05-22	33.38	33.54	32.88	33.01	30.76	qfq	1,186,520	39,290,462	-1.32%
2025-05-21	33.33	33.88	33.32	33.45	31.17	qfq	1,478,850	49,676,647	0.54%
2025-05-20	32.98	33.45	32.88	33.27	31.00	qfq	1,593,330	53,052,553	0.91%
2025-05-19	33.11	33.20	32.71	32.97	30.72	qfq	1,439,290	47,315,373	-0.39%
2025-05-16	33.43	33.47	33.07	33.10	30.85	qfq	1,583,480	52,744,598	-1.02%
2025-05-15	33.53	33.70	33.27	33.44	31.16	qfq	1,462,713	48,955,663	-0.24%
2025-05-14	33.61	33.70	33.27	33.52	31.24	qfq	1,447,194	48,426,584	-0.50%
2025-05-13	33.74	33.92	33.48	33.69	31.40	qfq	1,372,402	46,205,379	0.06%
2025-05-12	33.70	33.77	33.37	33.67	31.38	qfq	1,328,970	44,549,559	0.48%
2025-05-09	33.66	33.72	33.32	33.51	31.23	qfq	1,329,420	44,527,495	-0.42%
2025-05-08	33.35	33.85	33.23	33.65	31.36	qfq	1,608,970	54,112,522	0.90%
2025-05-07	33.84	34.36	33.26	33.35	31.08	qfq	2,024,880	67,987,381	-0.83%
2025-05-06	33.71	33.75	33.22	33.63	31.34	qfq	1,644,880	55,045,530	0.39%
2025-04-30	33.86	33.95	33.10	33.50	31.22	qfq	1,609,653	53,905,393	-0.83%
2025-04-29	32.89	34.56	32.35	33.78	31.48	qfq	2,088,083	70,320,207	1.44%
2025-04-28	32.30	33.45	32.30	33.30	31.03	qfq	1,981,090	65,588,563	2.34%
2025-04-25	32.90	33.03	32.43	32.54	30.32	qfq	905,290	29,556,934	-0.49%
2025-04-24	33.00	33.29	32.50	32.70	30.47	qfq	1,067,643	35,109,399	-0.91%
2025-04-23	33.41	33.46	32.93	33.00	30.75	qfq	1,041,010	34,487,850	-0.48%
2025-04-22	32.88	33.29	32.73	33.16	30.90	qfq	835,353	27,601,981	0.79%
2025-04-21	32.38	33.00	32.20	32.90	30.66	qfq	775,910	25,384,115	1.61%
2025-04-18	32.80	33.00	32.27	32.38	30.17	qfq	741,733	24,074,916	-0.95%
2025-04-17	32.60	32.86	32.50	32.69	30.46	qfq	733,773	24,003,547	0.03%
2025-04-16	33.06	33.06	32.36	32.68	30.45	qfq	1,171,510	38,284,093	-1.33%
2025-04-15	32.40	33.49	32.40	33.12	30.86	qfq	1,609,903	53,170,354	1.69%
2025-04-14	32.56	32.80	32.31	32.57	30.35	qfq	1,394,670	45,307,502	0.46%
2025-04-11	32.40	32.84	32.28	32.42	30.21	qfq	1,467,122	47,809,392	-0.31%
2025-04-10	32.47	33.09	32.33	32.52	30.31	qfq	2,048,020	66,918,489	0.81%
2025-04-09	31.97	32.54	30.80	32.26	30.06	qfq	1,749,850	55,551,310	-0.09%
2025-04-08	30.56	32.88	30.47	32.29	30.09	qfq	2,750,149	88,433,046	5.94%
2025-04-07	34.34	34.46	29.17	30.48	28.40	qfq	3,004,025	95,987,725	-13.87%
2025-04-03	35.50	35.95	35.01	35.39	32.98	qfq	1,012,930	35,944,578	-0.51%
2025-04-02	35.36	35.80	35.21	35.57	33.15	qfq	929,270	33,048,688	0.48%
2025-04-01	34.35	35.90	34.22	35.40	32.99	qfq	1,855,520	65,660,653	3.45%
2025-03-31	35.00	35.00	33.81	34.22	31.89	qfq	1,541,537	52,951,941	-2.34%
2025-03-28	35.40	35.90	34.93	35.04	32.65	qfq	1,296,896	45,968,168	-1.02%
2025-03-27	35.10	35.62	33.45	35.40	32.99	qfq	1,172,410	41,273,541	0.65%
2025-03-26	35.20	35.30	35.00	35.17	32.77	qfq	762,093	26,801,316	0.06%
2025-03-25	35.07	35.23	34.70	35.15	32.76	qfq	936,130	32,726,876	0.11%
2025-03-24	35.56	35.80	34.68	35.11	32.72	qfq	1,173,270	41,236,274	-1.40%
2025-03-21	36.18	36.23	35.31	35.61	33.19	qfq	1,613,440	57,636,590	-1.28%
2025-03-20	36.60	36.60	36.02	36.07	33.61	qfq	880,540	31,914,601	-1.04%
2025-03-19	36.40	36.67	36.22	36.45	33.97	qfq	748,760	27,238,198	-0.25%
2025-03-18	36.76	37.08	36.31	36.54	34.05	qfq	1,094,850	40,077,890	-0.30%
2025-03-17	36.93	37.26	36.51	36.65	34.15	qfq	1,548,303	57,049,461	-0.76%
2025-03-14	36.40	36.93	36.28	36.93	34.42	qfq	1,096,192	40,164,905	1.57%
2025-03-13	36.78	36.79	35.92	36.36	33.88	qfq	1,246,334	45,195,914	-0.93%
2025-03-12	37.14	37.41	36.57	36.70	34.20	qfq	1,512,805	55,644,331	-1.21%
2025-03-11	37.20	37.31	36.90	37.15	34.62	qfq	942,134	34,934,391	-0.99%
2025-03-10	37.62	38.35	37.11	37.52	34.96	qfq	1,296,172	48,735,177	0.94%
2025-03-07	37.65	37.90	37.14	37.17	34.64	qfq	1,280,220	47,965,147	-1.27%
2025-03-06	37.44	37.88	37.35	37.65	35.09	qfq	1,676,990	63,140,620	0.56%
2025-03-05	37.99	38.00	37.18	37.44	34.89	qfq	1,162,730	43,558,577	-1.37%
2025-03-04	37.78	38.41	37.64	37.96	35.37	qfq	1,084,157	41,371,824	-0.11%
2025-03-03	38.00	38.68	37.82	38.00	35.41	qfq	1,403,403	53,579,478	-0.21%
2025-02-28	38.45	38.88	37.75	38.08	35.49	qfq	1,439,613	55,066,462	-1.40%
2025-02-27	38.95	39.17	38.06	38.62	35.99	qfq	1,533,650	59,099,381	-1.40%
2025-02-26	38.67	39.58	38.51	39.17	36.50	qfq	1,787,920	69,975,709	1.24%
2025-02-25	38.44	39.67	38.14	38.69	36.06	qfq	2,557,130	100,095,205	0.62%
2025-02-24	38.98	39.00	37.89	38.45	35.83	qfq	2,460,034	94,381,119	-1.46%
2025-02-21	38.91	39.68	38.55	39.02	36.36	qfq	2,624,901	102,246,245	-0.36%
2025-02-20	37.72	39.38	37.72	39.16	36.49	qfq	3,386,950	130,989,183	3.60%
2025-02-19	37.43	38.26	37.02	37.80	35.23	qfq	2,464,015	92,909,172	1.02%
2025-02-18	38.61	38.85	37.23	37.42	34.87	qfq	3,738,117	141,172,204	-3.90%
2025-02-17	39.88	40.60	38.00	38.94	36.29	qfq	6,283,466	247,372,510	0.88%
2025-02-14	35.34	40.55	35.21	38.60	35.97	qfq	8,267,035	316,427,133	9.10%
2025-02-13	34.43	35.96	34.11	35.38	32.97	qfq	2,807,825	98,536,964	2.76%
2025-02-12	34.20	34.87	34.10	34.43	32.09	qfq	1,039,890	35,785,700	0.23%
2025-02-11	34.80	34.88	33.97	34.35	32.01	qfq	1,258,790	43,125,533	-0.89%
2025-02-10	34.45	35.01	34.14	34.66	32.30	qfq	1,517,920	52,638,659	0.99%
2025-02-07	33.89	34.70	33.72	34.32	31.98	qfq	1,422,956	48,814,131	1.57%
2025-02-06	33.73	34.18	33.42	33.79	31.49	qfq	1,264,126	42,732,459	-0.06%
2025-02-05	34.06	34.17	33.48	33.81	31.51	qfq	1,017,160	34,435,434	0.33%
2025-01-27	33.62	34.19	33.50	33.70	31.41	qfq	908,989	30,802,121	0.27%
2025-01-24	33.43	33.77	33.20	33.61	31.32	qfq	1,176,960	39,409,906	0.69%
2025-01-23	33.95	34.28	33.28	33.38	31.11	qfq	1,309,269	44,277,751	-0.95%
2025-01-22	34.03	34.25	33.48	33.70	31.41	qfq	740,650	24,977,927	-1.52%
2025-01-21	34.40	34.68	33.85	34.22	31.89	qfq	890,206	30,442,612	-0.35%
2025-01-20	34.73	35.18	34.20	34.34	32.00	qfq	1,228,240	42,521,778	-0.64%
2025-01-17	33.90	34.75	33.64	34.56	32.21	qfq	1,123,668	38,690,670	2.25%
2025-01-16	34.05	34.75	33.64	33.80	31.50	qfq	1,028,259	35,160,522	-0.50%
2025-01-15	34.25	34.36	33.76	33.97	31.66	qfq	1,030,417	34,988,144	-0.44%
2025-01-14	32.94	34.18	28.10	34.12	31.80	qfq	1,783,820	59,982,418	3.27%
2025-01-13	32.93	33.30	32.67	33.04	30.79	qfq	1,029,977	33,925,016	-0.15%
2025-01-10	34.00	34.10	33.02	33.09	30.84	qfq	950,024	31,867,827	-2.10%
2025-01-09	33.85	34.39	33.54	33.80	31.50	qfq	888,114	30,226,318	-0.94%
2025-01-08	34.22	34.98	33.51	34.12	31.80	qfq	1,292,190	44,253,479	0.29%
2025-01-07	34.25	34.92	33.80	34.02	31.70	qfq	1,063,867	36,394,751	-0.67%
2025-01-06	33.53	35.17	33.51	34.25	31.92	qfq	1,630,910	56,111,742	2.09%
2025-01-03	34.45	34.88	33.30	33.55	31.27	qfq	1,476,966	50,376,550	-2.58%
2025-01-02	35.40	35.89	34.06	34.44	32.09	qfq	1,473,093	51,648,352	-2.60%
2024-12-31	36.20	36.70	35.15	35.36	32.95	qfq	1,821,337	65,281,606	-2.05%
2024-12-30	36.61	36.63	35.95	36.10	33.64	qfq	1,175,263	42,476,946	-1.39%
2024-12-27	36.59	36.98	36.34	36.61	34.12	qfq	938,004	34,440,275	0.36%
2024-12-26	36.53	36.96	36.14	36.48	34.00	qfq	832,070	30,385,150	-0.46%
2024-12-25	37.28	37.41	36.36	36.65	34.15	qfq	1,039,961	38,189,232	-0.19%
2024-12-24	37.11	37.50	29.57	36.72	34.22	qfq	1,776,401	65,184,813	-0.65%
2024-12-23	38.09	38.13	36.88	36.96	34.44	qfq	1,242,460	46,427,492	-2.99%
2024-12-20	37.78	38.45	37.60	38.10	35.51	qfq	1,344,000	51,212,002	0.87%
2024-12-19	38.10	38.50	37.41	37.77	35.20	qfq	2,145,392	81,073,589	-1.62%
2024-12-18	38.46	39.86	38.03	38.39	35.78	qfq	2,452,174	95,570,640	0.03%
2024-12-17	38.85	39.19	38.05	38.38	35.77	qfq	1,533,659	59,120,603	-1.64%
2024-12-16	39.02	39.83	38.81	39.02	36.36	qfq	2,199,498	86,306,622	0.36%
2024-12-13	39.20	40.15	38.78	38.88	36.23	qfq	2,234,303	87,828,991	-1.29%
2024-12-12	38.11	39.45	37.95	39.39	36.71	qfq	2,733,491	106,741,207	3.33%
2024-12-11	38.45	38.85	38.02	38.12	35.52	qfq	1,443,271	55,287,385	-1.45%
2024-12-10	38.44	39.20	38.18	38.68	36.05	qfq	2,630,150	101,863,284	3.34%
2024-12-09	37.80	37.98	36.97	37.43	34.88	qfq	1,149,730	43,057,642	-0.58%
2024-12-06	37.26	37.67	36.90	37.65	35.09	qfq	1,293,050	48,271,422	1.05%
2024-12-05	37.40	37.70	37.03	37.26	34.72	qfq	842,200	31,434,070	-0.35%
2024-12-04	37.82	38.01	37.18	37.39	34.84	qfq	1,322,960	49,728,407	-1.58%
2024-12-03	38.11	38.25	37.50	37.99	35.40	qfq	1,114,013	42,102,303	-0.31%
2024-12-02	37.86	38.60	37.70	38.11	35.51	qfq	1,370,460	52,296,058	0.87%
2024-11-29	37.43	38.33	37.18	37.78	35.21	qfq	1,386,540	52,465,377	1.18%
2024-11-28	37.98	38.08	37.26	37.34	34.80	qfq	874,400	32,937,420	-1.56%
2024-11-27	36.90	37.93	36.22	37.93	35.35	qfq	1,140,150	42,203,146	2.38%
2024-11-26	37.38	37.84	36.91	37.05	34.53	qfq	798,370	29,837,396	-0.88%
2024-11-25	36.95	37.55	36.76	37.38	34.83	qfq	1,033,290	38,394,433	1.38%
2024-11-22	39.16	39.29	36.70	36.87	34.36	qfq	1,847,950	69,897,548	-5.19%
2024-11-21	39.10	39.63	38.36	38.89	36.24	qfq	1,300,130	50,472,925	-0.36%
2024-11-20	38.53	39.25	38.42	39.03	36.37	qfq	1,445,770	56,206,153	0.59%
2024-11-19	37.67	38.81	37.61	38.80	36.16	qfq	1,630,257	62,208,831	2.81%
2024-11-18	38.00	38.75	37.47	37.74	35.17	qfq	1,689,790	64,196,512	0.11%
2024-11-15	38.50	39.13	37.70	37.70	35.13	qfq	1,161,780	44,725,286	-2.43%
2024-11-14	39.73	39.74	38.44	38.64	36.01	qfq	1,809,700	70,450,342	-2.67%
2024-11-13	39.47	40.37	39.20	39.70	37.00	qfq	1,567,747	62,358,061	0.13%
2024-11-12	40.15	40.93	39.16	39.65	36.95	qfq	3,088,406	124,167,276	-0.63%
2024-11-11	39.40	40.10	39.23	39.90	37.18	qfq	1,872,854	74,312,567	0.86%
2024-11-08	39.77	40.45	39.31	39.56	36.87	qfq	1,843,482	73,406,776	0.15%
2024-11-07	38.46	39.58	38.46	39.50	36.81	qfq	1,543,310	60,504,819	2.17%
2024-11-06	39.40	39.80	38.33	38.66	36.03	qfq	1,625,431	63,501,395	-1.25%
2024-11-05	38.30	39.35	37.85	39.15	36.48	qfq	1,912,820	74,310,557	2.35%
2024-11-04	37.93	38.33	37.60	38.25	35.65	qfq	1,302,907	49,455,579	1.19%
2024-11-01	37.68	38.57	36.72	37.80	35.23	qfq	1,899,470	71,504,271	-0.18%
2024-10-31	38.02	38.44	37.60	37.87	35.29	qfq	1,446,922	55,000,804	-0.39%
2024-10-30	38.78	39.23	37.72	38.02	35.43	qfq	1,304,900	50,134,308	-1.48%
2024-10-29	39.35	39.60	38.42	38.59	35.96	qfq	1,500,920	58,251,706	-1.93%
2024-10-28	39.04	39.48	38.47	39.35	36.67	qfq	1,476,710	57,636,199	0.85%
2024-10-25	38.17	39.05	38.00	39.02	36.36	qfq	1,381,327	53,383,937	2.36%
2024-10-24	38.89	39.39	37.82	38.12	35.52	qfq	1,895,952	72,884,419	-2.36%
2024-10-23	37.79	39.65	37.52	39.04	36.38	qfq	2,883,578	111,483,302	3.31%
2024-10-22	37.02	37.79	36.66	37.79	35.22	qfq	2,145,693	80,135,359	2.36%
2024-10-21	37.17	37.45	36.18	36.92	34.41	qfq	2,307,140	85,122,842	0.11%
2024-10-18	35.50	37.77	35.17	36.88	34.37	qfq	2,466,853	89,963,622	4.48%
2024-10-17	35.75	36.48	35.28	35.30	32.90	qfq	1,410,790	50,635,802	-1.20%
2024-10-16	35.40	36.15	35.15	35.73	33.30	qfq	1,321,884	47,174,081	-0.11%
2024-10-15	36.49	37.10	35.65	35.77	33.33	qfq	2,327,200	84,457,857	-2.43%
2024-10-14	36.37	36.93	35.25	36.66	34.16	qfq	2,509,225	90,786,524	0.99%
2024-10-11	38.20	38.20	35.62	36.30	33.83	qfq	2,901,359	106,129,850	-6.10%
2024-10-10	40.00	40.49	38.17	38.66	35.48	qfq	3,340,791	130,782,719	-0.87%
2024-10-09	42.20	43.00	38.90	39.00	35.80	qfq	3,357,854	137,134,275	-10.14%
2024-10-08	46.95	47.50	41.14	43.40	39.83	qfq	5,087,497	222,788,035	8.58%
2024-09-30	36.58	40.00	36.50	39.97	36.69	qfq	4,391,923	168,817,311	12.81%
2024-09-27	33.30	35.50	33.01	35.43	32.52	qfq	2,676,762	92,551,512	7.46%
2024-09-26	31.47	32.98	30.93	32.97	30.26	qfq	1,828,656	58,389,246	4.90%
2024-09-25	31.48	32.15	31.28	31.43	28.85	qfq	1,330,853	42,233,680	0.29%
2024-09-24	30.30	31.35	29.90	31.34	28.76	qfq	1,580,480	48,643,625	4.05%
2024-09-23	30.47	30.85	30.05	30.12	27.65	qfq	664,500	20,132,720	-1.18%
2024-09-20	31.00	31.00	30.30	30.48	27.98	qfq	656,910	20,041,536	-1.61%
2024-09-19	30.40	31.57	30.35	30.98	28.43	qfq	897,010	27,799,376	2.11%
2024-09-18	30.84	30.90	29.89	30.34	27.85	qfq	863,050	26,058,883	-1.65%
2024-09-13	31.16	31.38	30.80	30.85	28.32	qfq	790,060	24,578,493	-1.06%
2024-09-12	31.50	31.95	31.18	31.18	28.62	qfq	765,143	24,077,483	-0.57%
2024-09-11	31.30	31.74	31.12	31.36	28.78	qfq	963,330	30,288,475	0.13%
2024-09-10	31.90	32.05	31.10	31.32	28.75	qfq	1,023,670	32,199,147	-1.66%
2024-09-09	31.90	32.46	31.69	31.85	29.23	qfq	884,390	28,303,210	-0.31%
2024-09-06	33.10	33.10	31.90	31.95	29.32	qfq	1,234,080	39,820,983	-3.01%
2024-09-05	32.03	33.10	32.00	32.94	30.23	qfq	1,295,480	42,466,018	2.36%
2024-09-04	31.68	32.49	31.53	32.18	29.54	qfq	1,239,322	39,684,003	0.91%
2024-09-03	31.60	32.25	31.21	31.89	29.27	qfq	1,372,600	43,727,272	0.50%
2024-09-02	32.37	33.23	31.63	31.73	29.12	qfq	2,580,616	83,289,083	-1.76%
2024-08-30	30.20	33.19	30.20	32.30	29.65	qfq	3,872,504	124,308,833	8.86%
2024-08-29	29.20	29.97	29.16	29.67	27.23	qfq	1,251,230	37,164,652	0.78%
2024-08-28	29.05	30.08	28.71	29.44	27.02	qfq	1,444,573	42,553,409	0.20%
2024-08-27	28.90	29.84	28.77	29.38	26.97	qfq	1,608,362	47,315,791	1.66%
2024-08-26	29.38	29.40	28.70	28.90	26.53	qfq	1,348,335	39,060,015	-1.57%
2024-08-23	29.40	29.90	28.86	29.36	26.95	qfq	1,580,062	46,455,870	-0.41%
2024-08-22	30.90	31.07	29.44	29.48	27.06	qfq	2,737,050	82,380,515	-5.12%
2024-08-21	32.20	32.36	30.65	31.07	28.52	qfq	3,082,181	96,354,758	-6.13%
2024-08-20	32.08	34.30	31.79	33.10	30.38	qfq	4,036,326	133,927,644	-0.75%
2024-08-19	35.38	35.68	32.80	33.35	30.61	qfq	5,219,507	178,847,500	1.71%
2024-08-16	31.25	33.11	30.87	32.79	30.10	qfq	1,766,052	56,801,539	4.53%
2024-08-15	31.20	31.80	31.12	31.37	28.79	qfq	876,130	27,588,195	1.49%
2024-08-14	31.45	31.45	30.76	30.91	28.37	qfq	541,159	16,747,966	-1.72%
2024-08-13	31.73	31.85	31.13	31.45	28.87	qfq	644,590	20,241,486	-1.26%
2024-08-12	31.19	32.18	31.19	31.85	29.23	qfq	765,100	24,378,890	1.37%
2024-08-09	31.60	32.15	31.42	31.42	28.84	qfq	746,444	23,753,748	-0.57%
2024-08-08	31.30	31.88	31.20	31.60	29.00	qfq	499,590	15,784,936	0.70%
2024-08-07	31.77	31.80	31.06	31.38	28.80	qfq	634,210	19,900,933	-1.23%
2024-08-06	31.20	32.05	31.20	31.77	29.16	qfq	881,004	27,919,332	2.98%
2024-08-05	31.40	32.05	30.85	30.85	28.32	qfq	854,931	26,914,569	-1.75%
2024-08-02	31.30	32.26	31.25	31.40	28.82	qfq	812,000	25,849,596	-0.48%
2024-08-01	32.20	32.50	31.29	31.55	28.96	qfq	657,310	20,847,214	-1.71%
2024-07-31	30.81	32.18	30.43	32.10	29.46	qfq	788,062	24,908,025	4.46%
2024-07-30	31.21	31.53	30.58	30.73	28.20	qfq	596,960	18,436,447	-1.95%
2024-07-29	32.05	32.25	31.29	31.34	28.76	qfq	447,980	14,180,549	-2.22%
2024-07-26	31.52	32.22	31.52	32.05	29.42	qfq	302,390	9,659,364	1.55%
2024-07-25	31.35	32.03	31.04	31.56	28.97	qfq	388,550	12,249,050	0.25%
2024-07-24	32.19	32.37	31.42	31.48	28.89	qfq	587,660	18,644,391	-2.24%
2024-07-23	33.57	33.61	32.20	32.20	29.55	qfq	522,610	17,082,788	-4.08%
2024-07-22	33.11	33.79	33.11	33.57	30.81	qfq	485,459	16,289,357	0.12%
2024-07-19	33.53	33.85	33.25	33.53	30.77	qfq	397,041	13,329,087	-0.09%
2024-07-18	32.93	33.78	32.42	33.56	30.80	qfq	757,192	25,186,193	1.91%
2024-07-17	32.10	33.28	32.05	32.93	30.22	qfq	887,433	29,053,215	2.05%
2024-07-16	32.11	32.58	32.01	32.27	29.62	qfq	590,316	19,077,952	0.53%
2024-07-15	33.11	33.38	31.85	32.10	29.46	qfq	961,413	30,947,198	-3.43%
2024-07-12	33.29	33.65	33.15	33.24	30.51	qfq	371,660	12,392,362	-0.03%
2024-07-11	32.45	33.59	32.45	33.25	30.52	qfq	907,300	30,048,420	3.39%
2024-07-10	32.25	32.84	31.95	32.16	29.52	qfq	553,727	17,924,220	-0.31%
2024-07-09	32.59	32.67	31.61	32.26	29.61	qfq	747,500	23,983,821	-0.98%
2024-07-08	33.76	33.92	32.32	32.58	29.90	qfq	622,529	20,478,216	-3.21%
2024-07-05	32.15	33.95	31.94	33.66	30.89	qfq	811,197	26,846,873	4.70%
2024-07-04	33.13	33.28	31.89	32.15	29.51	qfq	685,400	22,221,487	-3.31%
2024-07-03	33.30	33.70	33.07	33.25	30.52	qfq	370,070	12,327,038	-0.54%
2024-07-02	33.78	33.88	33.26	33.43	30.68	qfq	476,122	15,956,166	-1.09%
2024-07-01	33.88	34.20	32.90	33.80	31.02	qfq	754,261	25,281,393	-0.29%
2024-06-28	34.00	34.80	33.67	33.90	31.11	qfq	716,910	24,567,610	-0.29%
2024-06-27	34.63	35.20	33.86	34.00	31.21	qfq	725,260	24,916,375	-2.72%
2024-06-26	32.71	35.00	32.71	34.95	32.08	qfq	1,121,314	38,263,866	6.95%
2024-06-25	32.83	33.25	32.51	32.68	29.99	qfq	598,672	19,659,221	0.25%
2024-06-24	33.68	33.70	32.40	32.60	29.92	qfq	1,088,847	35,785,325	-3.55%
2024-06-21	34.13	34.83	33.41	33.80	31.02	qfq	839,447	28,553,624	-1.97%
2024-06-20	33.70	34.77	33.68	34.48	31.65	qfq	838,360	28,819,534	1.92%
2024-06-19	35.50	35.88	33.79	33.83	31.05	qfq	1,220,075	41,855,734	-4.54%
2024-06-18	35.99	36.09	35.30	35.44	32.53	qfq	724,940	25,812,786	-1.56%
2024-06-17	34.87	36.14	34.74	36.00	33.04	qfq	1,172,676	41,904,573	3.15%
2024-06-14	34.90	34.99	34.46	34.90	32.03	qfq	488,535	16,978,409	0.00%
2024-06-13	34.99	35.16	34.66	34.90	32.03	qfq	512,285	17,877,482	-0.63%
2024-06-12	36.00	36.00	34.56	35.12	32.23	qfq	792,860	27,836,111	-3.96%
2024-06-11	35.50	36.58	34.88	36.57	32.49	qfq	872,835	31,306,183	2.99%
2024-06-07	35.50	36.09	35.13	35.51	31.55	qfq	928,891	33,072,001	0.28%
2024-06-06	36.85	36.85	35.35	35.41	31.46	qfq	710,230	25,486,676	-2.59%
2024-06-05	36.48	37.43	36.35	36.35	32.30	qfq	896,499	33,095,233	-0.33%
2024-06-04	35.66	36.65	35.62	36.47	32.40	qfq	684,239	24,745,917	1.84%
2024-06-03	36.21	36.57	35.61	35.81	31.82	qfq	712,530	25,718,848	-1.10%
2024-05-31	36.20	36.65	36.03	36.21	32.17	qfq	613,015	22,224,222	0.28%
2024-05-30	36.39	36.78	35.91	36.11	32.08	qfq	752,180	27,243,716	-0.71%
2024-05-29	36.40	36.90	36.28	36.37	32.32	qfq	721,781	26,382,404	-0.55%
2024-05-28	37.10	37.37	36.47	36.57	32.49	qfq	636,860	23,418,346	-2.11%
2024-05-27	37.26	37.48	36.34	37.36	33.19	qfq	651,100	23,999,517	0.27%
2024-05-24	37.30	37.74	37.13	37.26	33.11	qfq	622,430	23,310,609	0.13%
2024-05-23	38.00	38.19	37.15	37.21	33.06	qfq	722,395	27,112,387	-2.23%
2024-05-22	38.49	38.60	37.88	38.06	33.82	qfq	493,380	18,788,492	-1.14%
2024-05-21	39.47	39.47	38.17	38.50	34.21	qfq	592,444	22,896,927	-1.41%
2024-05-20	38.15	39.90	37.75	39.05	34.70	qfq	1,408,971	54,867,305	2.36%
2024-05-17	38.19	38.40	37.63	38.15	33.90	qfq	950,580	36,057,705	-0.08%
2024-05-16	40.08	40.08	38.18	38.18	33.92	qfq	1,446,176	56,281,020	-4.76%
2024-05-15	38.88	40.95	38.63	40.09	35.62	qfq	2,936,577	117,207,796	2.93%
2024-05-14	38.04	39.30	38.04	38.95	34.61	qfq	1,418,382	55,092,284	2.85%
2024-05-13	38.40	38.42	37.68	37.87	33.65	qfq	645,670	24,547,061	-0.99%
2024-05-10	38.23	38.57	37.92	38.25	33.99	qfq	700,881	26,762,857	-0.31%
2024-05-09	37.69	38.64	37.50	38.37	34.09	qfq	805,777	30,905,920	1.80%
2024-05-08	37.90	38.29	37.50	37.69	33.49	qfq	709,563	26,850,785	-0.69%
2024-05-07	37.91	38.52	37.85	37.95	33.72	qfq	821,421	31,303,294	0.18%
2024-05-06	37.82	38.66	37.80	37.88	33.66	qfq	1,273,285	48,658,466	0.21%
2024-04-30	37.86	38.50	37.62	37.80	33.59	qfq	953,180	36,288,920	-0.94%
2024-04-29	36.02	38.32	35.25	38.16	33.91	qfq	3,111,894	116,469,614	2.36%
2024-04-26	37.12	37.62	36.60	37.28	33.12	qfq	1,423,770	52,873,200	0.08%
2024-04-25	35.70	37.68	35.70	37.25	33.10	qfq	1,581,967	58,381,751	3.79%
2024-04-24	36.25	36.41	35.35	35.89	31.89	qfq	966,748	34,564,524	-0.99%
2024-04-23	35.80	36.36	35.41	36.25	32.21	qfq	877,840	31,584,998	0.92%
2024-04-22	35.00	36.30	34.90	35.92	31.92	qfq	974,486	34,930,837	2.69%
2024-04-19	35.59	35.59	34.70	34.98	31.08	qfq	952,494	33,435,334	-2.37%
2024-04-18	35.20	36.10	34.80	35.83	31.84	qfq	1,185,329	42,207,903	1.62%
2024-04-17	34.25	35.35	34.01	35.26	31.33	qfq	1,238,144	43,037,299	3.64%
2024-04-16	34.70	35.01	33.80	34.02	30.23	qfq	1,305,596	44,759,260	-2.66%
2024-04-15	35.40	35.78	34.41	34.95	31.05	qfq	917,682	32,173,599	-1.30%
2024-04-12	36.66	36.66	35.26	35.41	31.46	qfq	1,279,411	45,643,362	-2.59%
2024-04-11	36.47	37.18	35.40	36.35	32.30	qfq	1,241,589	45,314,611	0.64%
2024-04-10	37.00	37.00	35.76	36.12	32.09	qfq	1,012,678	36,778,099	-1.74%
2024-04-09	35.81	37.06	35.74	36.76	32.66	qfq	1,338,704	48,845,456	2.20%
2024-04-08	36.15	38.35	35.97	35.97	31.96	qfq	2,960,903	110,186,640	-1.40%
2024-04-03	35.08	36.95	34.85	36.48	32.41	qfq	2,737,440	98,951,215	4.08%
2024-04-02	35.01	35.42	34.28	35.05	31.14	qfq	1,544,176	53,817,236	0.11%
2024-04-01	33.23	35.55	33.23	35.01	31.11	qfq	1,811,835	62,680,572	5.36%
2024-03-29	32.81	33.37	32.55	33.23	29.53	qfq	759,645	25,025,151	1.28%
2024-03-28	32.15	33.38	31.81	32.81	29.15	qfq	1,254,999	40,987,958	2.02%
2024-03-27	32.19	32.92	31.97	32.16	28.57	qfq	1,156,060	37,618,211	-0.12%
2024-03-26	32.56	32.88	31.85	32.20	28.61	qfq	945,476	30,514,792	-1.26%
2024-03-25	33.67	33.83	32.60	32.61	28.97	qfq	954,780	31,605,278	-3.15%
2024-03-22	34.44	34.71	33.40	33.67	29.92	qfq	859,873	29,062,363	-2.24%
2024-03-21	34.88	35.19	34.13	34.44	30.60	qfq	917,696	31,751,248	-1.63%
2024-03-20	34.40	35.11	34.40	35.01	31.11	qfq	1,083,915	37,792,466	1.30%
2024-03-19	34.85	35.19	34.45	34.56	30.71	qfq	1,196,525	41,671,582	-0.69%
2024-03-18	33.80	34.85	33.51	34.80	30.92	qfq	1,644,540	56,387,060	3.02%
2024-03-15	33.42	33.93	33.31	33.78	30.01	qfq	919,026	30,921,113	1.11%
2024-03-14	33.37	33.95	33.00	33.41	29.69	qfq	1,246,282	41,746,384	0.30%
2024-03-13	33.16	33.57	32.88	33.31	29.60	qfq	1,062,774	35,291,467	0.42%
2024-03-12	32.73	33.33	32.73	33.17	29.47	qfq	1,257,398	41,584,674	1.53%
2024-03-11	32.20	32.71	32.02	32.67	29.03	qfq	1,035,215	33,574,349	1.49%
2024-03-08	31.66	32.35	31.57	32.19	28.60	qfq	928,871	29,679,798	1.55%
2024-03-07	32.49	32.83	31.65	31.70	28.17	qfq	1,269,114	40,875,571	-2.58%
2024-03-06	32.60	32.95	32.03	32.54	28.91	qfq	1,139,802	37,038,575	-0.85%
2024-03-05	33.34	33.34	32.40	32.82	29.16	qfq	1,811,018	59,382,767	-1.91%
2024-03-04	33.16	34.07	32.66	33.46	29.73	qfq	1,963,160	65,149,310	0.90%
2024-03-01	32.87	33.22	32.53	33.16	29.46	qfq	1,205,871	39,717,357	0.82%
2024-02-29	31.92	32.89	31.90	32.89	29.22	qfq	1,448,529	46,926,672	3.04%
2024-02-28	33.58	34.15	31.92	31.92	28.36	qfq	1,958,724	64,944,299	-4.69%
2024-02-27	32.95	33.49	32.50	33.49	29.76	qfq	1,368,720	45,032,384	1.30%
2024-02-26	32.90	33.45	32.53	33.06	29.37	qfq	1,271,910	41,959,965	0.49%
2024-02-23	32.80	32.90	32.20	32.90	29.23	qfq	983,567	32,042,932	0.70%
2024-02-22	32.52	32.79	32.15	32.67	29.03	qfq	942,703	30,634,300	0.37%
2024-02-21	32.16	33.48	31.67	32.55	28.92	qfq	1,444,320	47,265,517	0.18%
2024-02-20	31.89	32.99	31.43	32.49	28.87	qfq	1,629,724	52,916,075	1.63%
2024-02-19	32.88	32.88	31.45	31.97	28.41	qfq	1,805,300	57,804,324	-1.51%
2024-02-08	31.60	33.28	31.49	32.46	28.84	qfq	2,333,567	76,329,234	1.63%
2024-02-07	30.90	32.68	30.75	31.94	28.38	qfq	2,856,356	90,970,793	3.03%
2024-02-06	26.23	31.77	26.03	31.00	27.54	qfq	2,597,520	76,757,249	16.10%
2024-02-05	28.70	28.70	25.50	26.70	23.72	qfq	2,076,675	56,525,628	-6.87%
2024-02-02	29.99	30.50	28.01	28.67	25.47	qfq	1,182,716	34,629,360	-4.69%
2024-02-01	29.71	31.10	29.40	30.08	26.73	qfq	1,384,989	41,959,201	-0.23%
2024-01-31	31.14	31.29	29.67	30.15	26.79	qfq	1,209,680	36,860,095	-3.64%
2024-01-30	32.25	32.47	31.25	31.29	27.80	qfq	977,343	31,218,461	-2.83%
2024-01-29	32.15	32.87	31.80	32.20	28.61	qfq	1,528,060	49,354,585	0.19%
2024-01-26	32.69	32.88	32.10	32.14	28.56	qfq	740,195	24,032,115	-1.68%
2024-01-25	31.55	32.79	31.07	32.69	29.05	qfq	1,177,315	37,824,639	3.65%
2024-01-24	30.80	31.59	29.99	31.54	28.02	qfq	1,383,530	42,745,730	2.94%
2024-01-23	30.46	31.00	30.01	30.64	27.22	qfq	1,073,173	32,711,823	0.69%
2024-01-22	32.70	32.85	30.36	30.43	27.04	qfq	1,216,510	38,299,038	-7.23%
2024-01-19	33.21	33.53	32.80	32.80	29.14	qfq	731,050	24,205,720	-1.15%
2024-01-18	33.88	34.11	32.29	33.18	29.48	qfq	1,351,632	44,509,192	-2.12%
2024-01-17	34.31	34.37	33.86	33.90	30.12	qfq	853,271	29,136,623	-1.22%
2024-01-16	34.60	35.33	34.03	34.32	30.49	qfq	968,186	33,455,416	-0.41%
2024-01-15	35.00	35.00	34.41	34.46	30.62	qfq	653,490	22,597,950	-0.98%
2024-01-12	35.02	35.75	34.76	34.80	30.92	qfq	884,470	31,118,694	-0.34%
2024-01-11	34.56	35.17	34.25	34.92	31.03	qfq	884,892	30,698,177	1.48%
2024-01-10	35.04	35.25	34.35	34.41	30.57	qfq	908,550	31,501,761	-1.80%
2024-01-09	35.18	35.75	34.96	35.04	31.13	qfq	716,555	25,245,358	-0.37%
2024-01-08	35.97	35.97	35.08	35.17	31.25	qfq	852,540	30,264,368	-2.22%
2024-01-05	37.34	37.34	35.72	35.97	31.96	qfq	1,104,284	40,227,704	-3.72%
2024-01-04	37.23	37.50	36.86	37.36	33.19	qfq	760,710	28,282,599	0.24%
2024-01-03	37.60	37.99	37.16	37.27	33.11	qfq	680,858	25,546,181	-1.17%
2024-01-02	37.88	38.08	37.35	37.71	33.51	qfq	994,053	37,511,497	-0.50%
2023-12-29	36.56	37.93	36.47	37.90	33.67	qfq	1,683,857	63,128,391	3.67%
2023-12-28	35.64	37.00	35.34	36.56	32.48	qfq	1,307,890	47,464,936	2.21%
2023-12-27	35.56	35.78	35.16	35.77	31.78	qfq	536,020	19,011,307	0.76%
2023-12-26	36.50	36.50	35.39	35.50	31.54	qfq	785,671	28,140,289	-2.39%
2023-12-25	36.46	36.62	35.91	36.37	32.32	qfq	778,775	28,199,260	0.03%
2023-12-22	36.76	36.82	36.13	36.36	32.31	qfq	706,706	25,809,599	-1.12%
2023-12-21	36.85	36.90	35.91	36.77	32.67	qfq	863,132	31,456,164	-0.35%
2023-12-20	37.26	37.54	36.90	36.90	32.79	qfq	970,890	36,116,830	-1.02%
2023-12-19	37.01	37.30	36.86	37.28	33.12	qfq	947,452	35,128,879	0.76%
2023-12-18	37.47	37.63	36.86	37.00	32.87	qfq	713,868	26,555,126	-1.18%
2023-12-15	38.03	38.24	37.35	37.44	33.27	qfq	1,077,518	40,580,588	-1.71%
2023-12-14	38.35	38.70	37.93	38.09	33.84	qfq	800,035	30,676,994	-0.68%
2023-12-13	37.91	38.91	37.68	38.35	34.07	qfq	1,351,463	51,965,391	1.21%
2023-12-12	37.69	38.08	37.58	37.89	33.67	qfq	930,602	35,222,396	0.50%
2023-12-11	37.15	37.85	36.56	37.70	33.50	qfq	1,109,045	41,356,557	1.45%
2023-12-08	37.01	37.72	36.93	37.16	33.02	qfq	1,373,190	51,139,263	0.16%
2023-12-07	37.39	37.53	37.02	37.10	32.96	qfq	755,850	28,117,208	-0.54%
2023-12-06	37.24	37.75	36.85	37.30	33.14	qfq	922,495	34,367,620	0.13%
2023-12-05	37.82	38.14	37.20	37.25	33.10	qfq	1,339,055	50,223,148	-1.97%
2023-12-04	38.78	39.00	37.92	38.00	33.76	qfq	1,439,379	54,954,043	-2.31%
2023-12-01	38.52	39.55	38.03	38.90	34.56	qfq	1,782,235	69,021,698	0.91%
2023-11-30	38.33	38.63	37.96	38.55	34.25	qfq	1,060,430	40,675,869	0.65%
2023-11-29	39.08	39.21	38.20	38.30	34.03	qfq	1,434,274	55,367,754	-2.00%
2023-11-28	38.72	39.48	38.00	39.08	34.72	qfq	2,319,180	90,144,238	1.11%
2023-11-27	40.06	40.60	37.81	38.65	34.34	qfq	5,363,183	208,417,030	-6.98%
2023-11-24	40.97	41.69	40.01	41.55	36.92	qfq	4,549,100	186,474,759	3.49%
2023-11-23	39.00	40.20	38.89	40.15	35.67	qfq	1,945,745	77,511,155	3.24%
2023-11-22	39.20	39.65	38.89	38.89	34.55	qfq	819,110	32,088,998	-1.12%
2023-11-21	39.45	39.68	39.08	39.33	34.95	qfq	795,350	31,334,260	-0.41%
2023-11-20	39.27	39.72	39.10	39.49	35.09	qfq	979,805	38,624,011	0.92%
2023-11-17	38.41	39.20	38.41	39.13	34.77	qfq	1,070,183	41,654,215	2.01%
2023-11-16	38.76	38.88	38.26	38.36	34.08	qfq	613,400	23,648,576	-1.01%
2023-11-15	39.15	39.30	38.69	38.75	34.43	qfq	661,700	25,719,775	-0.39%
2023-11-14	38.90	39.33	38.61	38.90	34.56	qfq	839,424	32,754,540	0.46%
2023-11-13	39.00	39.09	38.51	38.72	34.40	qfq	799,431	30,970,794	0.03%
2023-11-10	38.99	39.29	38.29	38.71	34.39	qfq	1,065,577	41,332,574	-0.36%
2023-11-09	39.29	40.19	38.68	38.85	34.52	qfq	1,312,850	51,575,764	-1.35%
2023-11-08	38.88	39.53	38.28	39.38	34.99	qfq	1,643,724	64,218,658	2.21%
2023-11-07	38.60	39.00	38.37	38.53	34.23	qfq	851,910	32,898,898	-0.18%
2023-11-06	37.95	38.78	37.95	38.60	34.30	qfq	1,420,615	54,724,901	1.74%
2023-11-03	37.93	38.30	37.72	37.94	33.71	qfq	845,160	32,169,374	0.03%
2023-11-02	38.59	39.07	37.75	37.93	33.70	qfq	1,169,384	44,527,371	-1.66%
2023-11-01	38.70	38.85	37.83	38.57	34.27	qfq	1,518,375	58,320,388	-0.57%
2023-10-31	38.25	39.12	38.06	38.79	34.47	qfq	1,685,573	65,242,482	0.73%
2023-10-30	36.25	39.07	36.00	38.51	34.22	qfq	2,470,670	93,824,639	4.87%
2023-10-27	34.89	36.86	34.33	36.72	32.63	qfq	1,773,784	63,678,966	5.49%
2023-10-26	34.37	34.96	34.25	34.81	30.93	qfq	940,616	32,583,559	0.49%
2023-10-25	35.18	35.47	34.64	34.64	30.78	qfq	1,013,212	35,405,706	-0.55%
2023-10-24	34.51	35.16	34.12	34.83	30.95	qfq	879,780	30,517,321	0.84%
2023-10-23	35.32	35.49	33.60	34.54	30.69	qfq	1,001,657	34,715,745	-2.10%
2023-10-20	35.92	36.07	35.23	35.28	31.35	qfq	841,314	29,936,388	-1.31%
2023-10-19	36.03	36.49	35.70	35.75	31.76	qfq	824,766	29,637,285	-1.52%
2023-10-18	37.80	37.80	36.28	36.30	32.25	qfq	1,108,815	40,696,109	-3.97%
2023-10-17	38.25	38.34	37.41	37.80	33.59	qfq	955,973	36,038,100	-0.97%
2023-10-16	39.06	39.29	37.97	38.17	33.91	qfq	1,287,979	49,394,502	-2.28%
2023-10-13	38.69	39.28	38.60	39.06	34.71	qfq	1,047,800	40,876,202	0.54%
2023-10-12	38.61	39.47	38.55	38.85	34.52	qfq	973,650	37,974,311	0.78%
2023-10-11	37.84	39.20	37.82	38.55	34.25	qfq	1,337,145	51,662,932	1.90%
2023-10-10	38.48	38.79	37.76	37.83	33.61	qfq	737,090	28,040,410	-1.69%
2023-10-09	38.86	39.40	38.33	38.48	34.19	qfq	1,151,525	44,462,656	-0.98%
2023-09-28	39.08	39.25	38.83	38.86	34.53	qfq	869,740	33,881,541	-0.56%
2023-09-27	38.16	39.19	38.16	39.08	34.72	qfq	947,905	36,851,630	2.01%
2023-09-26	38.45	38.78	38.31	38.31	34.04	qfq	539,137	20,724,919	-0.78%
2023-09-25	38.34	38.92	38.13	38.61	34.31	qfq	945,481	36,524,165	0.52%
2023-09-22	37.99	38.48	37.50	38.41	34.13	qfq	788,380	29,992,489	1.53%
2023-09-21	38.11	38.42	37.76	37.83	33.61	qfq	777,214	29,558,735	-0.76%
2023-09-20	38.41	38.83	38.10	38.12	33.87	qfq	749,477	28,764,888	-1.22%
2023-09-19	38.75	39.15	38.31	38.59	34.29	qfq	808,905	31,190,165	-0.41%
2023-09-18	38.82	39.03	38.25	38.75	34.43	qfq	1,131,580	43,724,287	-0.21%
2023-09-15	38.23	38.97	37.82	38.83	34.50	qfq	1,062,723	41,043,164	1.92%
2023-09-14	38.39	38.55	37.90	38.10	33.85	qfq	575,150	21,898,503	-0.47%
2023-09-13	39.02	39.10	38.01	38.28	34.01	qfq	758,999	29,169,205	-1.77%
2023-09-12	39.28	39.52	38.85	38.97	34.63	qfq	995,684	38,956,447	-0.89%
2023-09-11	38.32	39.65	38.04	39.32	34.94	qfq	2,108,846	82,432,869	2.53%
2023-09-08	37.36	38.70	37.30	38.35	34.07	qfq	1,771,620	67,799,918	2.51%
2023-09-07	38.16	38.25	37.41	37.41	33.24	qfq	939,811	35,459,004	-2.07%
2023-09-06	37.96	38.34	37.61	38.20	33.94	qfq	895,332	34,095,535	0.63%
2023-09-05	38.15	38.48	37.91	37.96	33.73	qfq	1,223,524	46,600,113	-0.65%
2023-09-04	38.15	38.37	37.61	38.21	33.95	qfq	1,590,292	60,465,169	0.74%
2023-09-01	38.22	38.59	37.80	37.93	33.70	qfq	1,546,645	58,840,435	-1.28%
2023-08-31	38.50	38.62	37.16	38.42	34.14	qfq	4,357,443	164,778,751	-1.99%
2023-08-30	39.89	40.25	37.37	39.20	34.83	qfq	5,148,796	197,920,906	-3.16%
2023-08-29	38.67	40.76	38.66	40.48	35.97	qfq	1,240,474	49,759,971	4.17%
2023-08-28	40.99	41.58	38.83	38.86	34.53	qfq	1,314,060	52,754,370	-0.36%
2023-08-25	39.65	39.95	38.81	39.00	34.65	qfq	879,630	34,556,169	-1.71%
2023-08-24	40.00	40.26	39.41	39.68	35.26	qfq	723,430	28,758,932	0.43%
2023-08-23	40.16	40.16	39.50	39.51	35.11	qfq	572,913	22,797,324	-1.47%
2023-08-22	40.02	40.69	39.37	40.10	35.63	qfq	875,209	34,911,575	-0.25%
2023-08-21	40.44	41.15	40.19	40.20	35.72	qfq	781,252	31,695,744	-0.74%
2023-08-18	41.61	41.61	40.50	40.50	35.98	qfq	827,946	33,934,835	-2.36%
2023-08-17	41.60	41.78	40.92	41.48	36.86	qfq	794,347	32,808,750	-0.77%
2023-08-16	41.31	42.56	41.31	41.80	37.14	qfq	1,087,773	45,779,275	0.17%
2023-08-15	41.05	42.00	41.01	41.73	37.08	qfq	1,272,288	52,938,876	0.97%
2023-08-14	40.78	41.36	40.08	41.33	36.72	qfq	1,243,817	50,562,079	1.10%
2023-08-11	41.10	41.62	40.62	40.88	36.32	qfq	883,381	36,400,669	-0.56%
2023-08-10	41.17	41.40	40.56	41.11	36.53	qfq	639,191	26,252,993	-0.07%
2023-08-09	40.78	41.57	40.24	41.14	36.55	qfq	1,106,750	45,384,863	1.56%
2023-08-08	40.60	40.97	40.26	40.51	35.99	qfq	874,450	35,490,228	-0.47%
2023-08-07	41.23	41.38	40.60	40.70	36.16	qfq	1,062,360	43,439,488	-1.29%
2023-08-04	41.48	41.65	41.15	41.23	36.63	qfq	752,730	31,188,849	-0.24%
2023-08-03	41.00	41.65	40.58	41.33	36.72	qfq	1,270,822	52,359,130	1.15%
2023-08-02	41.23	41.27	40.50	40.86	36.30	qfq	1,533,901	62,623,693	0.15%
2023-08-01	43.51	43.52	40.63	40.80	36.25	qfq	4,416,038	182,405,062	-6.12%
2023-07-31	44.10	44.30	43.35	43.46	38.61	qfq	1,156,470	50,518,974	-1.45%
2023-07-28	44.64	44.64	43.86	44.10	39.18	qfq	869,552	38,375,330	-1.21%
2023-07-27	44.40	44.95	43.90	44.64	39.66	qfq	862,567	38,315,731	0.27%
2023-07-26	44.51	44.92	44.29	44.52	39.56	qfq	699,970	31,195,886	-0.18%
2023-07-25	46.12	46.29	44.51	44.60	39.63	qfq	1,417,548	63,686,754	-2.90%
2023-07-24	45.05	46.18	44.51	45.93	40.81	qfq	1,075,071	49,222,615	2.39%
2023-07-21	44.80	45.24	44.22	44.86	39.86	qfq	1,214,280	54,355,017	0.16%
2023-07-20	45.45	45.53	44.64	44.79	39.80	qfq	622,640	28,007,181	-0.67%
2023-07-19	45.67	45.95	44.89	45.09	40.06	qfq	944,988	42,681,937	-1.27%
2023-07-18	45.16	46.15	45.16	45.67	40.58	qfq	618,675	28,266,430	0.66%