SECURITY DETAIL · RAW DATA

博通集成603068.SH

ASSECNYSTOCK

最近收盘价35.392026-07-17

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）13,186,029

成交额（元）498,056,047

日线记录728

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 2 条

复权因子 728 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
2026-07-02	2026-07-10	cash_dividend	0.01	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-13	2024-08-19	cash_dividend	0.05	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 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	37.59	39.88	35.03	35.39	35.39	qfq	13,186,029	498,056,047	-7.84%
2026-07-16	37.63	40.19	37.49	38.40	38.40	qfq	10,418,174	406,966,753	0.05%
2026-07-15	39.45	39.99	37.56	38.38	38.38	qfq	8,116,450	312,506,183	-2.22%
2026-07-14	39.60	40.59	37.01	39.25	39.25	qfq	11,596,538	451,710,096	0.95%
2026-07-13	38.02	40.90	37.80	38.88	38.88	qfq	10,987,778	432,759,521	-0.44%
2026-07-10	40.12	41.21	39.04	39.05	39.05	qfq	13,719,290	549,556,650	-2.57%
2026-07-09	38.96	40.19	38.25	40.08	40.07	qfq	11,464,892	450,394,231	1.96%
2026-07-08	38.88	40.21	38.30	39.31	39.30	qfq	8,946,989	352,417,616	0.85%
2026-07-07	38.88	40.15	38.10	38.98	38.97	qfq	6,402,300	250,483,445	-0.46%
2026-07-06	38.90	40.15	37.50	39.16	39.15	qfq	9,071,356	353,151,598	0.54%
2026-07-03	40.02	40.49	38.58	38.95	38.94	qfq	8,832,430	347,014,448	-3.49%
2026-07-02	37.88	40.90	37.00	40.36	40.35	qfq	13,997,850	555,536,928	3.49%
2026-07-01	40.00	40.39	38.57	39.00	38.99	qfq	9,175,329	362,018,062	-3.06%
2026-06-30	37.63	40.25	37.30	40.23	40.22	qfq	12,267,567	483,978,077	6.40%
2026-06-29	37.00	38.20	34.83	37.81	37.80	qfq	11,928,380	437,970,769	0.67%
2026-06-26	38.24	38.84	36.98	37.56	37.55	qfq	9,243,966	349,082,678	-3.57%
2026-06-25	39.10	39.10	38.14	38.95	38.94	qfq	7,644,466	295,426,059	1.62%
2026-06-24	37.40	38.50	37.38	38.33	38.32	qfq	7,144,031	272,352,129	0.29%
2026-06-23	37.10	39.24	36.99	38.22	38.21	qfq	9,296,109	356,395,180	2.03%
2026-06-22	37.99	39.26	36.63	37.46	37.45	qfq	14,555,438	552,409,780	0.21%
2026-06-18	34.56	37.99	34.25	37.38	37.37	qfq	9,352,262	341,979,738	7.72%
2026-06-17	33.50	34.87	33.43	34.70	34.69	qfq	3,655,400	125,640,364	1.85%
2026-06-16	33.98	34.31	33.38	34.07	34.06	qfq	3,707,050	125,657,869	0.59%
2026-06-15	32.81	33.96	32.18	33.87	33.86	qfq	4,181,782	139,174,878	5.55%
2026-06-12	32.54	33.87	31.93	32.09	32.08	qfq	3,630,200	118,723,745	0.56%
2026-06-11	32.00	32.57	31.59	31.91	31.90	qfq	2,659,800	84,958,265	-1.27%
2026-06-10	32.54	33.10	31.80	32.32	32.31	qfq	2,884,700	93,095,406	-2.15%
2026-06-09	32.55	33.20	31.89	33.03	33.02	qfq	3,658,400	119,325,131	3.22%
2026-06-08	32.59	32.99	31.51	32.00	31.99	qfq	4,212,780	135,852,836	-4.19%
2026-06-05	33.25	34.16	31.77	33.40	33.39	qfq	4,093,200	135,212,365	0.30%
2026-06-04	33.50	34.09	33.11	33.30	33.29	qfq	3,322,340	111,208,478	-1.71%
2026-06-03	34.01	34.97	33.53	33.88	33.87	qfq	3,794,800	130,382,921	-0.06%
2026-06-02	34.50	35.00	33.80	33.90	33.89	qfq	4,140,640	141,605,731	-2.31%
2026-06-01	35.14	35.75	34.43	34.70	34.69	qfq	4,945,440	173,637,358	-1.50%
2026-05-29	37.50	37.96	34.96	35.23	35.22	qfq	6,381,845	230,034,905	-6.53%
2026-05-28	36.95	38.07	36.25	37.69	37.68	qfq	5,770,521	214,899,509	1.15%
2026-05-27	37.54	38.58	37.06	37.26	37.25	qfq	6,237,500	235,930,374	-0.75%
2026-05-26	38.88	38.89	36.70	37.54	37.53	qfq	6,093,498	227,541,573	-3.45%
2026-05-25	38.20	39.01	37.79	38.88	38.87	qfq	5,711,233	220,597,399	2.56%
2026-05-22	37.19	38.20	37.14	37.91	37.90	qfq	5,532,560	208,942,473	3.10%
2026-05-21	38.50	39.01	36.60	36.77	36.76	qfq	7,248,454	275,653,576	-3.87%
2026-05-20	38.03	38.77	37.82	38.25	38.24	qfq	4,440,200	169,654,815	-0.42%
2026-05-19	37.30	38.42	37.16	38.41	38.40	qfq	4,789,445	181,447,820	1.43%
2026-05-18	36.98	38.35	36.50	37.87	37.86	qfq	5,080,500	190,689,158	1.09%
2026-05-15	37.32	38.40	36.91	37.46	37.45	qfq	6,497,250	244,997,133	0.92%
2026-05-14	37.44	37.71	36.85	37.12	37.11	qfq	5,131,200	191,315,065	-0.30%
2026-05-13	36.21	37.36	36.01	37.23	37.22	qfq	4,021,623	147,978,157	1.55%
2026-05-12	37.10	37.10	36.30	36.66	36.65	qfq	3,932,700	144,266,645	-1.61%
2026-05-11	36.92	37.60	36.84	37.26	37.25	qfq	4,482,700	166,968,728	1.14%
2026-05-08	36.20	36.84	36.06	36.84	36.83	qfq	3,753,415	136,838,718	0.77%
2026-05-07	36.38	36.88	35.91	36.56	36.55	qfq	4,905,625	178,820,136	0.49%
2026-05-06	35.78	36.99	35.78	36.38	36.37	qfq	6,611,638	240,854,888	2.54%
2026-04-30	34.22	35.50	34.15	35.48	35.47	qfq	5,465,250	191,801,574	3.71%
2026-04-29	33.90	34.50	33.83	34.21	34.20	qfq	3,559,400	121,836,948	1.72%
2026-04-28	33.90	34.37	33.40	33.63	33.62	qfq	3,201,000	108,249,973	-1.52%
2026-04-27	33.66	34.23	33.11	34.15	34.14	qfq	3,861,436	130,523,554	1.79%
2026-04-24	33.58	33.85	33.22	33.55	33.54	qfq	4,321,393	145,136,204	2.35%
2026-04-23	33.66	33.69	32.66	32.78	32.77	qfq	2,172,200	71,750,465	-1.89%
2026-04-22	33.00	33.47	32.70	33.41	33.40	qfq	2,048,800	68,179,467	1.15%
2026-04-21	33.44	33.44	32.61	33.03	33.02	qfq	2,085,716	68,584,417	-0.99%
2026-04-20	32.98	33.55	32.78	33.36	33.35	qfq	2,402,600	79,936,890	1.18%
2026-04-17	32.70	33.06	32.52	32.97	32.96	qfq	1,671,900	54,972,062	0.37%
2026-04-16	32.67	32.87	32.42	32.85	32.84	qfq	1,691,900	55,385,013	0.92%
2026-04-15	33.38	33.40	32.52	32.55	32.54	qfq	2,204,620	72,426,814	-1.81%
2026-04-14	32.83	33.93	32.83	33.15	33.14	qfq	2,439,400	81,008,179	2.00%
2026-04-13	32.08	32.84	32.00	32.50	32.49	qfq	2,077,900	67,618,790	0.53%
2026-04-10	32.22	33.00	32.22	32.33	32.32	qfq	2,382,900	77,767,367	1.51%
2026-04-09	31.79	32.12	31.67	31.85	31.84	qfq	1,772,600	56,524,931	-0.93%
2026-04-08	31.57	32.15	31.39	32.15	32.14	qfq	2,797,100	88,958,021	4.86%
2026-04-07	30.31	31.00	30.31	30.66	30.65	qfq	1,463,406	45,007,218	1.15%
2026-04-03	30.75	31.06	30.15	30.31	30.30	qfq	1,511,800	46,018,925	-1.01%
2026-04-02	31.42	31.47	30.44	30.62	30.61	qfq	2,067,500	63,754,049	-2.73%
2026-04-01	31.60	31.75	31.26	31.48	31.47	qfq	1,573,150	49,526,969	1.88%
2026-03-31	31.47	31.74	30.85	30.90	30.89	qfq	1,603,064	50,159,926	-2.06%
2026-03-30	30.92	31.56	30.83	31.55	31.54	qfq	1,616,117	50,487,929	-0.32%
2026-03-27	31.00	31.88	30.61	31.65	31.64	qfq	1,729,200	54,323,248	1.44%
2026-03-26	31.95	32.19	31.11	31.20	31.19	qfq	1,904,000	60,055,937	-2.29%
2026-03-25	31.38	32.06	31.38	31.93	31.92	qfq	1,881,300	59,921,671	2.08%
2026-03-24	31.02	31.31	30.41	31.28	31.27	qfq	2,515,702	77,525,268	3.06%
2026-03-23	31.46	31.85	30.20	30.35	30.34	qfq	3,125,902	96,760,959	-5.98%
2026-03-20	33.47	33.59	32.23	32.28	32.27	qfq	2,311,100	76,001,326	-2.86%
2026-03-19	33.70	33.83	33.09	33.23	33.22	qfq	2,082,495	69,661,169	-2.92%
2026-03-18	33.79	34.26	33.36	34.23	34.22	qfq	1,916,967	64,834,880	2.18%
2026-03-17	34.53	34.66	33.46	33.50	33.49	qfq	2,260,400	76,813,307	-2.90%
2026-03-16	33.95	34.50	33.55	34.50	34.49	qfq	2,082,580	71,035,494	1.92%
2026-03-13	33.92	34.48	33.70	33.85	33.84	qfq	1,950,000	66,429,428	-0.97%
2026-03-12	34.49	34.87	33.97	34.18	34.17	qfq	2,090,000	71,670,147	-1.53%
2026-03-11	35.36	35.49	34.60	34.71	34.70	qfq	2,558,200	89,325,198	-1.84%
2026-03-10	34.66	35.40	34.52	35.36	35.35	qfq	3,250,710	113,732,214	3.42%
2026-03-09	33.80	34.32	33.08	34.19	34.18	qfq	3,202,650	107,474,675	-0.93%
2026-03-06	34.20	34.77	34.07	34.51	34.50	qfq	2,605,163	89,805,983	0.03%
2026-03-05	34.84	35.00	34.20	34.50	34.49	qfq	3,915,680	135,528,203	3.45%
2026-03-04	33.40	34.18	33.25	33.35	33.34	qfq	3,256,000	109,523,716	-2.29%
2026-03-03	36.14	36.49	34.10	34.13	34.12	qfq	5,213,900	182,817,221	-6.03%
2026-03-02	37.28	37.72	36.28	36.32	36.31	qfq	4,561,794	167,529,728	-4.22%
2026-02-27	38.15	38.15	37.45	37.92	37.91	qfq	3,586,400	135,479,073	-1.25%
2026-02-26	37.97	38.46	37.77	38.40	38.39	qfq	3,614,200	137,629,629	1.16%
2026-02-25	38.10	38.23	37.80	37.96	37.95	qfq	2,566,515	97,526,398	-0.08%
2026-02-24	38.88	38.88	37.60	37.99	37.98	qfq	3,114,700	118,559,135	-1.09%
2026-02-13	38.12	38.74	38.00	38.41	38.40	qfq	2,922,533	112,604,305	0.21%
2026-02-12	37.85	38.52	37.76	38.33	38.32	qfq	2,971,305	113,485,254	0.89%
2026-02-11	37.78	38.48	37.57	37.99	37.98	qfq	3,368,000	128,202,773	-0.26%
2026-02-10	38.00	39.40	37.76	38.09	38.08	qfq	5,479,500	210,336,359	0.66%
2026-02-09	37.29	37.88	37.20	37.84	37.83	qfq	2,922,300	109,884,769	2.74%
2026-02-06	37.04	37.38	36.71	36.83	36.82	qfq	2,413,600	89,412,385	-1.13%
2026-02-05	37.30	37.54	36.92	37.25	37.24	qfq	2,533,900	94,405,137	-1.17%
2026-02-04	37.97	38.16	37.18	37.69	37.68	qfq	3,185,500	119,883,340	-1.59%
2026-02-03	37.90	38.38	37.47	38.30	38.29	qfq	3,612,300	137,346,884	1.94%
2026-02-02	39.05	39.05	37.50	37.57	37.56	qfq	4,417,500	168,159,233	-3.94%
2026-01-30	39.51	39.82	38.35	39.11	39.10	qfq	4,621,410	180,375,989	-1.24%
2026-01-29	39.96	40.59	39.35	39.60	39.59	qfq	6,055,400	242,762,933	-2.10%
2026-01-28	40.10	41.20	40.10	40.45	40.44	qfq	7,788,200	316,489,329	0.77%
2026-01-27	39.01	40.32	37.65	40.14	40.13	qfq	7,080,300	278,147,604	2.92%
2026-01-26	40.24	40.40	38.63	39.00	38.99	qfq	5,560,950	218,506,081	-3.13%
2026-01-23	40.50	40.62	39.76	40.26	40.25	qfq	5,447,940	218,528,465	0.85%
2026-01-22	40.47	40.50	39.73	39.92	39.91	qfq	4,376,700	175,264,726	0.05%
2026-01-21	38.80	39.96	38.79	39.90	39.89	qfq	5,331,900	211,708,159	1.60%
2026-01-20	39.45	40.07	38.83	39.27	39.26	qfq	5,596,300	220,728,175	-0.43%
2026-01-19	40.56	40.56	39.33	39.44	39.43	qfq	5,883,743	232,797,763	-2.76%
2026-01-16	40.28	40.88	39.66	40.56	40.55	qfq	6,505,753	262,003,316	1.43%
2026-01-15	40.00	40.79	39.31	39.99	39.98	qfq	5,145,372	205,068,031	-0.72%
2026-01-14	39.77	41.13	39.61	40.28	40.27	qfq	8,734,000	353,085,177	1.72%
2026-01-13	41.19	41.22	39.51	39.60	39.59	qfq	8,190,900	329,034,868	-4.05%
2026-01-12	40.10	41.41	39.51	41.27	41.26	qfq	11,178,743	453,072,956	5.36%
2026-01-09	39.07	39.41	38.73	39.17	39.16	qfq	6,202,200	241,827,593	0.26%
2026-01-08	38.80	39.37	38.50	39.07	39.06	qfq	5,928,400	231,257,221	0.51%
2026-01-07	38.75	39.18	38.46	38.87	38.86	qfq	6,393,805	247,994,110	0.34%
2026-01-06	38.36	38.79	38.05	38.74	38.73	qfq	8,746,847	336,563,428	-0.77%
2026-01-05	37.90	39.28	37.63	39.04	39.03	qfq	8,148,650	313,996,861	4.05%
2025-12-31	37.80	38.20	36.98	37.52	37.51	qfq	5,480,321	205,359,383	0.08%
2025-12-30	37.40	38.09	37.20	37.49	37.48	qfq	5,969,766	224,299,046	-0.11%
2025-12-29	37.31	37.98	37.22	37.53	37.52	qfq	4,680,100	175,615,289	0.59%
2025-12-26	37.37	37.68	36.95	37.31	37.30	qfq	4,122,521	153,803,240	-0.16%
2025-12-25	37.18	37.59	36.82	37.37	37.36	qfq	4,726,331	176,071,033	0.54%
2025-12-24	36.14	37.20	36.14	37.17	37.16	qfq	4,891,600	180,743,640	2.54%
2025-12-23	36.60	36.80	36.12	36.25	36.24	qfq	3,104,300	112,922,636	-1.20%
2025-12-22	36.20	36.90	36.20	36.69	36.68	qfq	3,878,000	142,282,036	1.02%
2025-12-19	36.84	36.90	36.27	36.32	36.31	qfq	4,467,300	163,169,498	-0.60%
2025-12-18	36.48	37.25	36.01	36.54	36.53	qfq	5,316,000	195,131,621	-1.72%
2025-12-17	35.24	37.95	35.01	37.18	37.17	qfq	8,195,882	297,211,728	5.33%
2025-12-16	36.33	36.41	35.12	35.30	35.29	qfq	4,350,600	154,858,275	-2.84%
2025-12-15	36.44	36.87	36.28	36.33	36.32	qfq	3,903,600	142,452,909	-2.08%
2025-12-12	36.68	37.48	36.21	37.10	37.09	qfq	5,147,963	190,240,264	1.15%
2025-12-11	38.00	38.02	36.64	36.68	36.67	qfq	6,479,800	239,950,149	-3.22%
2025-12-10	38.15	38.33	37.33	37.90	37.89	qfq	7,522,300	283,676,768	-1.40%
2025-12-09	40.00	40.20	38.35	38.44	38.43	qfq	9,634,300	377,092,598	-2.51%
2025-12-08	38.69	39.70	38.50	39.43	39.42	qfq	9,781,271	383,067,311	1.83%
2025-12-05	39.52	39.66	37.67	38.72	38.71	qfq	10,706,571	411,665,282	-1.48%
2025-12-04	40.11	40.55	39.03	39.30	39.29	qfq	12,235,302	483,525,121	-4.68%
2025-12-03	41.52	42.34	40.46	41.23	41.22	qfq	17,492,111	720,761,544	-2.99%
2025-12-02	44.28	45.56	41.91	42.50	42.49	qfq	30,932,675	1,341,147,542	-0.12%
2025-12-01	40.90	42.55	40.90	42.55	42.54	qfq	11,360,287	481,185,087	10.01%
2025-11-28	39.01	39.53	38.00	38.68	38.67	qfq	14,994,286	579,731,420	-1.30%
2025-11-27	40.40	42.00	38.75	39.19	39.18	qfq	23,027,057	921,337,846	0.13%
2025-11-26	35.90	39.14	35.68	39.14	39.13	qfq	9,173,204	350,356,683	10.01%
2025-11-25	35.15	36.09	35.11	35.58	35.57	qfq	2,474,795	88,320,210	1.86%
2025-11-24	34.85	35.10	34.26	34.93	34.92	qfq	2,117,400	73,410,585	1.39%
2025-11-21	35.31	35.61	34.45	34.45	34.44	qfq	3,556,785	124,110,573	-3.72%
2025-11-20	36.71	36.87	35.66	35.78	35.77	qfq	3,357,866	121,082,389	-1.84%
2025-11-19	37.13	38.05	36.44	36.45	36.44	qfq	4,893,189	181,735,116	-1.75%
2025-11-18	36.77	37.83	36.66	37.10	37.09	qfq	3,129,400	116,227,504	0.54%
2025-11-17	36.73	36.99	36.56	36.90	36.89	qfq	1,649,300	60,761,680	0.44%
2025-11-14	36.93	37.35	36.69	36.74	36.73	qfq	2,376,900	87,962,955	-0.49%
2025-11-13	36.48	37.07	36.34	36.92	36.91	qfq	2,190,100	80,672,887	1.01%
2025-11-12	36.89	37.00	36.16	36.55	36.54	qfq	2,339,100	85,495,485	-0.84%
2025-11-11	37.11	37.49	36.81	36.86	36.85	qfq	2,257,700	83,806,116	-0.83%
2025-11-10	36.97	37.46	36.81	37.17	37.16	qfq	2,633,850	97,626,199	0.84%
2025-11-07	37.10	37.24	36.74	36.86	36.85	qfq	2,412,900	89,164,902	-1.58%
2025-11-06	37.10	37.55	37.03	37.45	37.44	qfq	2,158,000	80,625,274	1.11%
2025-11-05	36.96	37.50	36.67	37.04	37.03	qfq	2,622,300	97,025,367	-0.88%
2025-11-04	37.97	38.10	37.11	37.37	37.36	qfq	2,806,900	105,391,158	-1.58%
2025-11-03	37.96	38.28	37.48	37.97	37.96	qfq	3,909,700	147,703,946	-0.89%
2025-10-31	38.51	38.74	37.77	38.31	38.30	qfq	3,864,600	147,946,181	-1.90%
2025-10-30	39.30	39.57	38.80	39.05	39.04	qfq	3,466,200	135,731,897	-0.41%
2025-10-29	39.00	39.55	38.88	39.21	39.20	qfq	2,591,595	101,399,480	-0.46%
2025-10-28	39.62	40.18	39.25	39.39	39.38	qfq	3,231,090	128,320,288	-0.58%
2025-10-27	39.39	39.90	39.19	39.62	39.61	qfq	4,095,800	162,127,159	0.56%
2025-10-24	38.73	39.47	38.73	39.40	39.39	qfq	3,069,946	120,514,014	2.26%
2025-10-23	38.73	38.78	37.76	38.53	38.52	qfq	3,175,300	120,996,555	-1.03%
2025-10-22	39.26	39.47	38.73	38.93	38.92	qfq	2,267,000	88,340,374	-1.39%
2025-10-21	38.87	39.60	38.72	39.48	39.47	qfq	2,760,255	108,404,032	1.10%
2025-10-20	38.90	39.68	38.77	39.05	39.04	qfq	3,416,443	133,784,048	2.17%
2025-10-17	39.58	40.06	38.14	38.22	38.21	qfq	4,267,900	166,038,860	-4.09%
2025-10-16	40.30	40.69	39.69	39.85	39.84	qfq	3,790,300	152,120,034	-1.34%
2025-10-15	40.57	40.78	39.59	40.39	40.38	qfq	4,308,900	173,372,875	-0.44%
2025-10-14	42.50	42.99	40.35	40.57	40.56	qfq	7,707,300	321,418,639	-2.43%
2025-10-13	39.00	41.77	39.00	41.58	41.57	qfq	5,973,528	243,574,390	0.97%
2025-10-10	42.99	43.43	41.09	41.18	41.17	qfq	8,923,700	373,771,349	-6.11%
2025-10-09	43.35	44.54	43.28	43.86	43.85	qfq	9,219,804	405,412,871	1.53%
2025-09-30	41.89	44.19	41.89	43.20	43.19	qfq	6,678,338	288,118,635	3.13%
2025-09-29	41.77	42.37	41.40	41.89	41.88	qfq	4,244,710	177,330,616	-0.14%
2025-09-26	43.10	43.18	41.94	41.95	41.94	qfq	5,638,032	239,438,477	-3.16%
2025-09-25	43.48	43.96	43.06	43.32	43.31	qfq	6,753,200	293,796,934	-0.82%
2025-09-24	42.72	43.94	42.36	43.68	43.67	qfq	7,973,401	345,865,148	1.75%
2025-09-23	43.01	43.30	41.56	42.93	42.92	qfq	7,853,815	332,524,813	-1.31%
2025-09-22	42.96	44.20	42.51	43.50	43.49	qfq	7,443,900	322,963,358	3.74%
2025-09-19	42.60	43.26	41.80	41.93	41.92	qfq	7,507,863	318,439,238	-2.33%
2025-09-18	43.61	44.75	42.10	42.93	42.92	qfq	9,985,720	436,721,555	-1.63%
2025-09-17	44.38	44.66	43.40	43.64	43.63	qfq	7,833,500	343,103,599	-2.42%
2025-09-16	43.85	44.89	43.24	44.72	44.71	qfq	8,826,600	392,009,435	2.08%
2025-09-15	46.29	46.30	43.70	43.81	43.80	qfq	13,111,110	586,494,766	0.78%
2025-09-12	42.26	44.00	42.02	43.47	43.46	qfq	11,018,275	478,594,309	2.40%
2025-09-11	41.05	42.68	40.62	42.45	42.44	qfq	9,019,700	379,754,641	3.51%
2025-09-10	40.99	41.70	40.99	41.01	41.00	qfq	5,724,396	236,270,648	-0.46%
2025-09-09	42.38	42.38	41.03	41.20	41.19	qfq	8,210,498	341,675,941	-3.74%
2025-09-08	41.03	43.30	41.03	42.80	42.79	qfq	12,727,950	535,884,986	4.90%
2025-09-05	39.90	41.18	39.36	40.80	40.79	qfq	12,263,630	493,193,003	4.40%
2025-09-04	42.08	42.10	38.36	39.08	39.07	qfq	16,456,245	660,697,689	-8.31%
2025-09-03	42.50	44.00	42.06	42.62	42.61	qfq	11,624,266	500,372,930	-0.42%
2025-09-02	44.93	46.99	42.58	42.80	42.79	qfq	18,808,796	834,786,153	-6.96%
2025-09-01	46.70	50.50	45.20	46.00	45.99	qfq	23,567,650	1,110,272,304	-4.03%
2025-08-29	51.38	51.38	47.51	47.93	47.92	qfq	38,429,183	1,905,178,106	2.61%
2025-08-28	46.71	46.71	46.71	46.71	46.70	qfq	2,550,094	119,114,891	10.01%
2025-08-27	38.80	42.46	38.72	42.46	42.45	qfq	11,705,856	485,578,976	10.00%
2025-08-26	38.15	39.10	37.77	38.60	38.59	qfq	8,020,083	308,574,512	1.05%
2025-08-25	38.70	39.80	37.80	38.20	38.19	qfq	9,325,769	358,710,029	-0.24%
2025-08-22	37.47	38.53	37.47	38.29	38.28	qfq	7,829,700	298,686,102	2.35%
2025-08-21	38.28	38.56	37.30	37.41	37.40	qfq	6,562,986	248,239,473	-2.35%
2025-08-20	37.58	38.33	37.18	38.31	38.30	qfq	7,970,332	300,971,079	1.00%
2025-08-19	39.15	39.15	37.71	37.93	37.92	qfq	9,948,167	380,570,874	-2.74%
2025-08-18	38.06	39.00	37.51	39.00	38.99	qfq	12,232,600	469,571,680	3.67%
2025-08-15	36.48	37.97	36.48	37.62	37.61	qfq	11,244,463	421,458,012	1.68%
2025-08-14	35.80	39.30	35.55	37.00	36.99	qfq	13,771,641	514,778,609	3.44%
2025-08-13	35.47	35.97	35.45	35.77	35.76	qfq	4,149,400	147,985,964	0.87%
2025-08-12	35.10	35.66	34.84	35.46	35.45	qfq	4,440,700	156,565,328	0.68%
2025-08-11	34.70	35.25	34.68	35.22	35.21	qfq	3,994,588	139,951,201	1.50%
2025-08-08	35.60	35.60	34.62	34.70	34.69	qfq	5,069,900	176,843,421	-2.83%
2025-08-07	35.57	36.38	35.15	35.71	35.70	qfq	7,669,400	274,510,702	1.36%
2025-08-06	34.92	35.24	34.65	35.23	35.22	qfq	3,873,100	135,539,228	0.95%
2025-08-05	34.96	35.06	34.69	34.90	34.89	qfq	2,618,033	91,308,030	0.32%
2025-08-04	34.25	34.80	34.11	34.79	34.78	qfq	2,893,200	99,967,199	1.05%
2025-08-01	34.35	34.81	34.10	34.43	34.42	qfq	3,055,200	105,203,372	0.15%
2025-07-31	34.83	35.34	34.20	34.38	34.37	qfq	4,166,400	144,771,226	-1.26%
2025-07-30	35.05	35.26	34.41	34.82	34.81	qfq	4,133,400	143,926,298	-0.66%
2025-07-29	34.65	35.24	34.61	35.05	35.04	qfq	4,133,000	144,453,567	0.63%
2025-07-28	35.26	35.26	34.64	34.83	34.82	qfq	4,414,588	153,833,188	-0.43%
2025-07-25	34.41	34.99	34.41	34.98	34.97	qfq	5,190,090	180,292,608	1.80%
2025-07-24	34.06	34.49	34.06	34.36	34.35	qfq	3,791,200	130,039,341	0.88%
2025-07-23	34.25	34.58	33.81	34.06	34.05	qfq	4,266,576	145,813,166	-0.53%
2025-07-22	34.23	34.55	33.95	34.24	34.23	qfq	3,949,290	135,029,105	0.20%
2025-07-21	33.93	34.26	33.60	34.17	34.16	qfq	3,634,201	123,675,993	1.03%
2025-07-18	34.00	34.28	33.58	33.82	33.81	qfq	3,164,213	107,135,857	-0.18%
2025-07-17	33.50	33.88	33.20	33.88	33.87	qfq	3,459,213	116,163,995	1.29%
2025-07-16	33.30	34.06	33.29	33.45	33.44	qfq	3,821,212	128,688,065	0.36%
2025-07-15	33.78	34.28	32.97	33.33	33.32	qfq	4,999,412	167,023,727	-1.27%
2025-07-14	33.59	33.92	33.46	33.76	33.75	qfq	2,227,943	75,197,090	0.21%
2025-07-11	33.51	33.80	33.14	33.69	33.68	qfq	3,167,700	106,262,481	0.54%
2025-07-10	33.57	34.37	33.40	33.51	33.50	qfq	3,470,343	117,150,871	0.03%
2025-07-09	33.71	33.95	33.38	33.50	33.49	qfq	3,378,904	113,694,219	-1.03%
2025-07-08	33.80	33.96	33.71	33.85	33.84	qfq	2,854,600	96,593,043	0.74%
2025-07-07	33.46	33.70	33.26	33.60	33.59	qfq	1,806,600	60,552,857	-0.12%
2025-07-04	34.18	34.22	33.40	33.64	33.63	qfq	3,212,300	108,383,021	-1.55%
2025-07-03	33.95	34.31	33.91	34.17	34.16	qfq	2,469,700	84,177,588	0.68%
2025-07-02	34.50	34.78	33.76	33.94	33.93	qfq	3,973,100	135,364,234	-2.50%
2025-07-01	34.44	35.81	34.44	34.81	34.80	qfq	6,561,700	230,056,964	0.90%
2025-06-30	34.20	34.88	34.18	34.50	34.49	qfq	4,069,900	140,432,032	1.00%
2025-06-27	34.38	34.60	34.00	34.16	34.15	qfq	3,693,000	126,808,129	0.09%
2025-06-26	34.70	34.79	34.06	34.13	34.12	qfq	4,045,983	139,013,822	-1.53%
2025-06-25	34.30	34.72	33.87	34.66	34.65	qfq	6,249,033	214,497,485	2.61%
2025-06-24	32.65	33.82	32.65	33.78	33.77	qfq	4,624,700	155,198,884	3.18%
2025-06-23	31.68	32.87	31.68	32.74	32.73	qfq	3,504,000	114,112,609	2.03%
2025-06-20	32.80	33.66	32.08	32.09	32.08	qfq	3,716,400	121,243,115	-2.22%
2025-06-19	33.48	33.88	32.69	32.82	32.81	qfq	4,905,800	163,344,175	-2.29%
2025-06-18	33.00	33.75	32.82	33.59	33.58	qfq	4,052,700	135,201,319	1.02%
2025-06-17	33.30	33.74	33.02	33.25	33.24	qfq	4,390,500	146,127,134	0.45%
2025-06-16	32.53	33.43	32.53	33.10	33.09	qfq	3,520,700	116,729,296	0.73%
2025-06-13	33.34	33.54	32.62	32.86	32.85	qfq	4,828,200	159,225,346	-1.71%
2025-06-12	33.93	34.50	33.33	33.43	33.42	qfq	6,924,300	233,916,387	-1.76%
2025-06-11	34.03	34.68	34.00	34.03	34.02	qfq	5,107,800	174,882,320	0.03%
2025-06-10	34.50	34.93	33.82	34.02	34.01	qfq	7,524,900	257,311,547	-2.80%
2025-06-09	34.56	35.76	34.56	35.00	34.99	qfq	15,195,931	531,605,754	2.94%
2025-06-06	32.10	35.31	31.55	34.00	33.99	qfq	18,338,460	625,187,992	5.92%
2025-06-05	31.60	32.14	31.40	32.10	32.09	qfq	4,220,760	134,363,694	1.90%
2025-06-04	31.38	31.66	31.30	31.50	31.49	qfq	2,570,660	80,983,731	0.54%
2025-06-03	31.02	31.79	30.85	31.33	31.32	qfq	3,303,960	104,061,448	-0.06%
2025-05-30	32.01	32.10	31.21	31.35	31.34	qfq	4,846,300	152,765,009	-2.91%
2025-05-29	31.35	32.52	31.35	32.29	32.28	qfq	6,264,500	201,225,889	2.48%
2025-05-28	32.39	32.80	31.32	31.51	31.50	qfq	6,640,400	211,719,532	-1.87%
2025-05-27	32.68	33.38	32.01	32.11	32.10	qfq	13,021,500	423,387,846	-5.14%
2025-05-26	31.40	34.33	31.20	33.85	33.84	qfq	17,542,521	588,753,421	8.46%
2025-05-23	32.66	32.66	31.20	31.21	31.20	qfq	5,852,954	185,734,543	-4.70%
2025-05-22	31.99	34.30	31.86	32.75	32.74	qfq	6,509,100	214,758,342	1.90%
2025-05-21	33.18	33.40	31.83	32.14	32.13	qfq	4,908,500	158,509,528	-3.77%
2025-05-20	32.73	33.59	32.24	33.40	33.39	qfq	4,835,146	160,044,688	2.27%
2025-05-19	32.93	33.76	32.50	32.66	32.65	qfq	3,762,195	123,815,903	-0.18%
2025-05-16	32.38	33.10	32.35	32.72	32.71	qfq	2,500,600	81,976,939	0.74%
2025-05-15	33.60	33.60	32.40	32.48	32.47	qfq	3,620,500	118,651,009	-3.33%
2025-05-14	33.74	34.20	33.16	33.60	33.59	qfq	3,457,513	116,018,271	-0.41%
2025-05-13	34.60	34.70	33.61	33.74	33.73	qfq	3,352,714	114,388,056	-1.35%
2025-05-12	33.68	34.20	33.56	34.20	34.19	qfq	3,514,513	119,081,727	2.95%
2025-05-09	34.00	34.00	33.16	33.22	33.21	qfq	3,277,400	109,555,946	-2.47%
2025-05-08	34.01	34.46	33.91	34.06	34.05	qfq	4,594,500	156,869,779	-0.09%
2025-05-07	34.15	34.64	33.75	34.09	34.08	qfq	6,145,400	209,823,176	-0.03%
2025-05-06	33.51	34.20	33.51	34.10	34.09	qfq	6,780,174	229,305,654	1.19%
2025-04-30	32.93	33.98	32.30	33.70	33.69	qfq	6,712,395	223,495,550	3.82%
2025-04-29	31.41	32.88	30.70	32.46	32.45	qfq	6,847,174	220,740,634	3.44%
2025-04-28	31.49	32.00	30.89	31.38	31.37	qfq	2,636,300	82,659,905	-0.57%
2025-04-25	31.09	31.86	30.84	31.56	31.55	qfq	2,998,800	94,068,297	1.51%
2025-04-24	31.93	31.93	31.02	31.09	31.08	qfq	2,646,600	83,032,334	-3.12%
2025-04-23	32.10	32.48	31.94	32.09	32.08	qfq	2,613,105	83,930,921	0.06%
2025-04-22	32.22	32.91	31.70	32.07	32.06	qfq	3,736,800	120,581,308	-0.09%
2025-04-21	31.19	32.19	30.88	32.10	32.09	qfq	3,243,600	102,704,536	2.82%
2025-04-18	31.72	31.72	30.97	31.22	31.21	qfq	2,225,805	69,524,500	-1.01%
2025-04-17	30.99	32.11	30.90	31.54	31.53	qfq	3,386,300	107,519,241	1.12%
2025-04-16	31.58	31.95	30.56	31.19	31.18	qfq	3,245,605	101,318,160	-1.58%
2025-04-15	31.83	32.04	31.38	31.69	31.68	qfq	3,194,005	101,056,752	-0.41%
2025-04-14	32.50	32.94	31.55	31.82	31.81	qfq	4,931,847	157,445,901	1.02%
2025-04-11	29.40	32.30	29.30	31.50	31.49	qfq	7,610,147	238,216,650	5.07%
2025-04-10	30.26	30.87	29.88	29.98	29.97	qfq	5,922,500	179,574,844	2.25%
2025-04-09	28.05	29.88	25.91	29.32	29.31	qfq	7,599,200	213,657,317	2.48%
2025-04-08	29.34	31.07	28.22	28.61	28.60	qfq	8,043,000	234,061,771	-8.77%
2025-04-07	32.66	32.71	31.36	31.36	31.35	qfq	2,398,300	76,004,336	-9.99%
2025-04-03	35.86	36.65	34.45	34.84	34.83	qfq	5,762,900	203,424,168	-4.39%
2025-04-02	36.78	37.60	36.20	36.44	36.43	qfq	5,573,164	204,653,577	-2.04%
2025-04-01	37.00	38.03	36.70	37.20	37.19	qfq	8,627,921	323,006,503	0.81%
2025-03-31	35.00	37.58	33.93	36.90	36.89	qfq	9,482,579	339,203,504	4.86%
2025-03-28	35.76	36.32	34.80	35.19	35.18	qfq	5,591,343	197,914,698	-1.43%
2025-03-27	35.35	36.62	35.08	35.70	35.69	qfq	8,585,721	308,536,747	-2.19%
2025-03-26	33.23	36.50	33.23	36.50	36.49	qfq	7,912,921	285,010,402	10.01%
2025-03-25	35.30	35.50	33.02	33.18	33.17	qfq	7,590,000	257,024,641	-6.19%
2025-03-24	36.30	36.93	34.37	35.37	35.36	qfq	7,097,685	252,375,104	-2.64%
2025-03-21	38.45	38.53	36.01	36.33	36.32	qfq	10,262,500	380,252,715	-6.68%
2025-03-20	38.54	40.56	38.20	38.93	38.92	qfq	15,215,500	603,604,554	0.67%
2025-03-19	38.80	39.42	38.15	38.67	38.66	qfq	9,861,900	382,472,745	-0.57%
2025-03-18	37.00	39.00	36.40	38.89	38.88	qfq	14,374,961	547,142,342	5.28%
2025-03-17	36.15	37.89	35.65	36.94	36.93	qfq	7,839,400	287,947,875	2.33%
2025-03-14	35.18	36.38	35.01	36.10	36.09	qfq	5,779,461	206,610,597	2.35%
2025-03-13	36.45	36.50	34.81	35.27	35.26	qfq	4,592,200	162,696,507	-2.84%
2025-03-12	36.15	36.86	36.05	36.30	36.29	qfq	5,377,000	196,231,633	1.00%
2025-03-11	35.01	36.06	35.01	35.94	35.93	qfq	3,331,600	118,879,846	-0.36%
2025-03-10	35.57	36.40	35.56	36.07	36.06	qfq	3,411,100	122,615,575	0.42%
2025-03-07	36.70	37.08	35.69	35.92	35.91	qfq	5,582,900	203,065,730	-2.13%
2025-03-06	36.50	36.93	36.26	36.70	36.69	qfq	6,102,300	223,486,008	1.13%
2025-03-05	35.98	36.80	35.70	36.29	36.28	qfq	5,520,075	199,758,417	-0.68%
2025-03-04	34.58	36.56	34.22	36.54	36.53	qfq	7,869,000	280,027,634	5.42%
2025-03-03	35.10	35.50	34.00	34.66	34.65	qfq	5,456,100	189,959,006	-0.97%
2025-02-28	37.27	37.38	34.61	35.00	34.99	qfq	9,668,585	347,662,914	-7.51%
2025-02-27	39.12	39.37	37.08	37.84	37.83	qfq	9,577,875	364,657,542	-3.22%
2025-02-26	38.37	39.77	37.72	39.10	39.09	qfq	10,685,310	416,844,459	1.93%
2025-02-25	37.01	39.56	36.82	38.36	38.35	qfq	8,379,021	322,831,163	1.19%
2025-02-24	38.97	39.08	37.80	37.91	37.90	qfq	10,116,107	387,645,086	-4.20%
2025-02-21	38.00	40.80	37.70	39.57	39.56	qfq	16,848,021	659,179,498	4.27%
2025-02-20	37.49	38.42	37.00	37.95	37.94	qfq	9,922,986	376,004,174	1.77%
2025-02-19	35.90	37.37	35.90	37.29	37.28	qfq	9,475,645	350,522,906	4.10%
2025-02-18	38.00	38.13	35.67	35.82	35.81	qfq	9,155,100	337,368,598	-6.06%
2025-02-17	37.38	38.50	37.00	38.13	38.12	qfq	9,281,721	351,721,724	0.29%
2025-02-14	37.48	38.98	36.61	38.02	38.01	qfq	11,738,010	441,288,556	0.05%
2025-02-13	40.00	40.15	38.00	38.00	37.99	qfq	16,898,399	656,289,903	-7.05%
2025-02-12	39.00	43.68	37.94	40.88	40.87	qfq	25,355,185	1,021,053,666	2.25%
2025-02-11	40.46	40.60	38.88	39.98	39.97	qfq	16,132,800	640,632,014	-2.58%
2025-02-10	40.00	41.58	39.82	41.04	41.03	qfq	17,455,409	710,489,972	-1.08%
2025-02-07	42.00	43.00	40.37	41.49	41.48	qfq	25,744,962	1,079,261,721	-1.19%
2025-02-06	39.65	42.88	39.11	41.99	41.98	qfq	25,315,114	1,054,417,294	2.34%
2025-02-05	41.90	43.80	39.26	41.03	41.02	qfq	33,866,746	1,402,838,658	1.38%
2025-01-27	36.88	40.47	36.30	40.47	40.46	qfq	19,022,146	757,057,411	10.00%
2025-01-24	36.23	37.58	36.15	36.79	36.78	qfq	16,530,060	610,869,004	1.80%
2025-01-23	38.21	38.74	36.01	36.14	36.13	qfq	22,201,233	827,198,226	-5.81%
2025-01-22	38.83	40.58	37.00	38.37	38.36	qfq	30,220,159	1,179,921,045	-2.17%
2025-01-21	35.88	39.22	35.75	39.22	39.21	qfq	25,933,590	980,716,226	10.01%
2025-01-20	34.47	36.99	34.47	35.65	35.64	qfq	21,984,945	780,804,002	2.56%
2025-01-17	36.33	40.09	34.41	34.76	34.75	qfq	32,416,212	1,165,874,546	-9.08%
2025-01-16	35.28	38.23	33.79	38.23	38.22	qfq	31,331,495	1,115,585,999	10.01%
2025-01-15	30.78	34.75	30.78	34.75	34.74	qfq	16,580,528	565,776,072	10.00%
2025-01-14	29.53	31.94	28.50	31.59	31.58	qfq	20,359,930	619,694,540	4.95%
2025-01-13	32.04	32.50	30.10	30.10	30.09	qfq	15,966,030	486,765,705	-9.99%
2025-01-10	33.44	33.44	32.15	33.44	33.43	qfq	23,926,590	790,870,648	10.00%
2025-01-09	29.14	30.40	29.14	30.40	30.39	qfq	3,893,147	117,658,032	9.99%
2025-01-08	26.86	28.33	26.50	27.64	27.63	qfq	8,930,100	244,720,066	1.06%
2025-01-07	26.06	27.60	26.06	27.35	27.34	qfq	9,168,200	246,856,338	2.13%
2025-01-06	29.38	30.33	26.78	26.78	26.77	qfq	12,413,524	348,365,981	-10.01%
2025-01-03	31.30	32.50	29.50	29.76	29.75	qfq	18,944,123	584,408,572	-2.17%
2025-01-02	27.51	30.42	26.41	30.42	30.41	qfq	12,225,782	351,422,112	10.02%
2024-12-31	28.70	29.13	27.53	27.65	27.64	qfq	6,230,200	175,407,150	-3.62%
2024-12-30	29.99	30.17	28.62	28.69	28.68	qfq	6,392,100	186,558,819	-3.95%
2024-12-27	29.80	30.96	29.60	29.87	29.86	qfq	5,530,300	167,459,391	-0.10%
2024-12-26	29.23	30.22	29.03	29.90	29.89	qfq	6,048,579	179,758,602	2.33%
2024-12-25	30.76	30.78	29.02	29.22	29.21	qfq	8,536,600	252,860,479	-5.59%
2024-12-24	31.60	32.03	29.70	30.95	30.94	qfq	9,719,979	298,464,687	-1.31%
2024-12-23	34.80	34.88	31.29	31.36	31.35	qfq	11,283,279	370,975,069	-9.81%
2024-12-20	33.67	35.95	33.30	34.77	34.76	qfq	14,218,767	491,750,703	2.69%
2024-12-19	33.40	34.44	32.73	33.86	33.85	qfq	12,280,400	411,271,638	-0.97%
2024-12-18	32.90	35.00	30.00	34.19	34.18	qfq	16,353,401	538,868,084	6.02%
2024-12-17	33.00	36.99	31.30	32.25	32.24	qfq	17,944,141	621,407,034	-4.10%
2024-12-16	35.57	35.57	33.00	33.63	33.62	qfq	18,613,914	633,576,221	3.99%
2024-12-13	32.41	33.29	31.87	32.34	32.33	qfq	10,869,563	353,824,560	-0.89%
2024-12-12	33.18	34.57	32.39	32.63	32.62	qfq	21,547,516	717,063,634	0.37%
2024-12-11	30.12	32.51	29.94	32.51	32.50	qfq	17,878,892	567,572,590	10.02%
2024-12-10	30.30	30.68	29.49	29.55	29.54	qfq	6,301,682	188,427,026	-0.37%
2024-12-09	29.75	30.28	29.33	29.66	29.65	qfq	5,804,858	172,495,825	-2.11%
2024-12-06	30.47	30.75	29.65	30.30	30.29	qfq	8,291,984	250,383,332	0.10%
2024-12-05	29.60	31.28	29.42	30.27	30.26	qfq	11,854,012	359,767,224	-0.79%
2024-12-04	30.31	32.00	30.00	30.51	30.50	qfq	14,032,466	438,575,197	4.88%
2024-12-03	28.78	29.38	28.51	29.09	29.08	qfq	6,106,738	176,731,724	1.29%
2024-12-02	28.63	28.88	28.21	28.72	28.71	qfq	4,936,750	141,179,386	1.16%
2024-11-29	28.00	28.68	27.41	28.39	28.38	qfq	5,431,850	152,627,699	1.14%
2024-11-28	27.95	28.70	27.85	28.07	28.06	qfq	5,705,678	161,295,350	1.01%
2024-11-27	27.50	27.82	26.50	27.79	27.78	qfq	4,978,600	134,758,362	0.62%
2024-11-26	27.88	28.71	27.60	27.62	27.61	qfq	4,690,900	132,019,709	-1.67%
2024-11-25	28.22	28.96	27.30	28.09	28.08	qfq	5,856,550	163,749,639	0.72%
2024-11-22	28.80	29.96	27.88	27.89	27.88	qfq	7,930,981	228,991,671	-3.16%
2024-11-21	28.57	29.20	28.42	28.80	28.79	qfq	5,944,814	171,338,449	-0.48%
2024-11-20	29.18	29.18	28.46	28.94	28.93	qfq	8,118,859	233,556,630	-0.86%
2024-11-19	28.35	30.39	28.13	29.19	29.18	qfq	10,074,751	292,779,384	2.64%
2024-11-18	30.88	31.00	28.44	28.44	28.43	qfq	14,089,064	409,610,423	-10.00%
2024-11-15	30.70	33.44	30.35	31.60	31.59	qfq	18,631,669	597,361,879	2.50%
2024-11-14	33.27	33.33	30.77	30.83	30.82	qfq	20,808,823	663,387,089	-3.78%
2024-11-13	28.60	32.04	28.60	32.04	32.03	qfq	16,631,579	510,193,521	9.99%
2024-11-12	30.03	30.82	28.78	29.13	29.12	qfq	15,525,431	459,860,607	-4.49%
2024-11-11	30.27	31.89	29.22	30.50	30.49	qfq	22,740,793	702,157,773	5.21%
2024-11-08	26.95	28.99	26.50	28.99	28.98	qfq	8,683,707	242,591,835	10.02%
2024-11-07	25.38	26.46	25.30	26.35	26.34	qfq	5,434,800	141,802,893	2.09%
2024-11-06	25.68	26.25	25.38	25.81	25.80	qfq	6,368,405	164,776,322	0.74%
2024-11-05	24.70	25.80	24.70	25.62	25.61	qfq	4,965,717	126,320,769	3.52%
2024-11-04	23.80	24.80	23.70	24.75	24.74	qfq	4,123,255	101,015,798	3.00%
2024-11-01	25.74	26.01	24.00	24.03	24.02	qfq	8,136,408	199,930,047	-6.32%
2024-10-31	25.02	25.91	24.80	25.65	25.64	qfq	7,216,700	183,884,430	2.15%
2024-10-30	25.17	25.71	24.83	25.11	25.10	qfq	7,005,691	177,461,188	1.17%
2024-10-29	25.30	25.59	24.75	24.82	24.81	qfq	5,518,322	139,013,203	-1.82%
2024-10-28	25.00	25.30	24.72	25.28	25.27	qfq	5,139,900	128,850,622	1.16%
2024-10-25	25.14	25.32	24.86	24.99	24.98	qfq	5,165,474	129,394,936	-0.08%
2024-10-24	24.56	25.15	24.51	25.01	25.00	qfq	3,730,500	92,693,873	0.93%
2024-10-23	24.71	25.28	24.51	24.78	24.77	qfq	5,861,614	146,642,212	-0.08%
2024-10-22	25.43	25.80	24.62	24.80	24.79	qfq	8,162,981	204,824,577	-2.44%
2024-10-21	25.18	26.30	25.18	25.42	25.41	qfq	10,892,088	279,389,570	1.84%
2024-10-18	23.79	25.46	23.68	24.96	24.95	qfq	9,685,831	238,959,978	4.92%
2024-10-17	23.75	24.47	23.74	23.79	23.78	qfq	5,966,100	143,503,931	1.84%
2024-10-16	23.00	23.83	23.00	23.36	23.35	qfq	4,021,000	94,097,894	-1.14%
2024-10-15	23.58	24.59	23.42	23.63	23.62	qfq	6,600,839	158,756,506	-0.80%
2024-10-14	23.02	23.87	22.43	23.82	23.81	qfq	6,254,500	144,824,278	4.29%
2024-10-11	23.90	24.07	22.40	22.84	22.83	qfq	6,647,050	154,727,143	-5.11%
2024-10-10	24.91	25.53	23.45	24.07	24.06	qfq	9,906,658	241,161,156	-4.97%
2024-10-09	26.35	27.19	24.60	25.33	25.32	qfq	17,267,747	450,131,401	-1.21%
2024-10-08	25.64	25.64	24.40	25.64	25.63	qfq	14,164,164	360,170,128	10.00%
2024-09-30	22.16	23.36	21.46	23.31	23.30	qfq	12,079,197	272,160,449	9.75%
2024-09-27	20.44	21.35	20.43	21.24	21.23	qfq	6,628,500	138,172,075	4.42%
2024-09-26	19.87	20.47	19.80	20.34	20.33	qfq	7,970,926	160,593,655	1.19%
2024-09-25	19.81	20.23	19.61	20.10	20.09	qfq	8,531,200	170,250,979	1.46%
2024-09-24	19.70	19.88	19.17	19.81	19.81	qfq	8,838,000	173,424,833	-0.55%
2024-09-23	19.57	21.00	19.57	19.92	19.92	qfq	9,981,159	201,381,969	1.79%
2024-09-20	20.00	20.60	19.29	19.57	19.57	qfq	12,578,499	250,165,263	2.19%
2024-09-19	17.80	19.15	17.61	19.15	19.15	qfq	5,398,900	99,214,007	9.99%
2024-09-18	17.67	17.89	17.18	17.41	17.41	qfq	1,596,500	27,812,331	-1.08%
2024-09-13	18.00	18.11	17.54	17.60	17.60	qfq	1,575,000	27,989,460	-1.84%
2024-09-12	18.26	18.28	17.93	17.93	17.93	qfq	1,204,000	21,821,430	-0.77%
2024-09-11	18.15	18.19	18.00	18.07	18.07	qfq	1,094,300	19,765,839	-0.66%
2024-09-10	17.91	18.31	17.69	18.19	18.19	qfq	1,731,800	31,115,848	1.73%
2024-09-09	17.80	18.09	17.70	17.88	17.88	qfq	1,345,700	24,089,808	0.00%
2024-09-06	18.42	18.46	17.88	17.88	17.88	qfq	1,805,900	32,627,394	-2.61%
2024-09-05	18.20	18.53	18.20	18.36	18.36	qfq	1,408,800	25,846,078	1.21%
2024-09-04	18.08	18.34	17.92	18.14	18.14	qfq	1,853,800	33,609,421	-1.09%
2024-09-03	18.30	18.62	18.25	18.34	18.34	qfq	1,626,182	29,923,307	0.27%
2024-09-02	18.91	19.01	18.26	18.29	18.29	qfq	2,519,682	46,814,916	-3.28%
2024-08-30	18.44	19.19	18.44	18.91	18.91	qfq	3,009,600	56,913,164	2.44%
2024-08-29	18.18	18.61	18.01	18.46	18.46	qfq	2,288,000	42,096,426	0.60%
2024-08-28	18.06	18.50	18.06	18.35	18.35	qfq	1,635,900	29,984,056	0.88%
2024-08-27	18.72	18.82	18.19	18.19	18.19	qfq	1,901,300	34,990,795	-3.09%
2024-08-26	18.63	18.99	18.63	18.77	18.77	qfq	1,601,400	30,118,377	0.43%
2024-08-23	18.86	18.94	18.50	18.69	18.69	qfq	2,075,400	38,926,592	-0.64%
2024-08-22	19.19	19.44	18.81	18.81	18.81	qfq	2,588,655	49,317,685	-1.98%
2024-08-21	19.15	19.49	19.01	19.19	19.19	qfq	2,145,000	41,400,320	-0.16%
2024-08-20	19.65	19.66	19.18	19.22	19.22	qfq	2,377,455	45,982,777	-1.69%
2024-08-19	19.93	20.21	19.50	19.55	19.55	qfq	2,990,600	59,170,116	-3.31%
2024-08-16	20.30	20.52	20.17	20.22	20.16	qfq	2,437,100	49,573,591	-0.10%
2024-08-15	20.00	20.43	19.85	20.24	20.18	qfq	2,517,400	50,879,250	1.15%
2024-08-14	20.10	20.20	19.97	20.01	19.96	qfq	2,176,600	43,717,220	0.10%
2024-08-13	19.83	20.05	19.75	19.99	19.94	qfq	1,800,443	35,820,433	0.76%
2024-08-12	20.15	20.35	19.75	19.84	19.79	qfq	2,738,700	54,682,446	-2.55%
2024-08-09	20.71	20.85	20.36	20.36	20.30	qfq	2,671,100	54,824,338	0.10%
2024-08-08	20.20	20.75	19.88	20.34	20.28	qfq	3,629,500	73,570,693	-0.39%
2024-08-07	20.33	20.67	20.28	20.42	20.36	qfq	2,726,400	55,842,827	0.10%
2024-08-06	20.79	20.83	20.09	20.40	20.34	qfq	3,953,598	80,307,434	0.44%
2024-08-05	21.71	21.88	20.30	20.31	20.25	qfq	6,731,600	141,450,266	-7.30%
2024-08-02	22.12	22.67	21.89	21.91	21.85	qfq	5,451,400	121,215,598	-2.92%
2024-08-01	22.24	22.80	22.09	22.57	22.51	qfq	7,411,100	166,484,073	1.99%
2024-07-31	21.40	22.14	21.33	22.13	22.07	qfq	6,739,239	147,531,284	2.60%
2024-07-30	20.86	21.70	20.66	21.57	21.51	qfq	5,582,028	119,113,469	1.99%
2024-07-29	21.40	21.55	21.14	21.15	21.09	qfq	4,079,212	86,881,535	-0.84%
2024-07-26	21.22	21.53	20.92	21.33	21.27	qfq	4,929,400	104,895,490	-0.19%
2024-07-25	21.22	21.84	20.75	21.37	21.31	qfq	6,114,800	129,771,671	-1.29%
2024-07-24	21.96	22.45	21.13	21.65	21.59	qfq	7,081,600	153,538,531	-1.10%
2024-07-23	22.75	22.90	21.88	21.89	21.83	qfq	5,726,600	128,259,842	-4.16%
2024-07-22	23.14	23.36	22.70	22.84	22.78	qfq	7,683,800	176,756,299	-0.31%
2024-07-19	21.69	23.22	21.61	22.91	22.85	qfq	12,220,973	278,617,298	4.33%
2024-07-18	21.95	22.29	21.01	21.96	21.90	qfq	9,709,264	210,071,764	-1.48%
2024-07-17	22.12	22.45	21.30	22.29	22.23	qfq	8,671,700	190,644,423	0.77%
2024-07-16	21.89	22.27	21.57	22.12	22.06	qfq	6,808,100	149,599,558	-0.14%
2024-07-15	22.50	23.32	22.05	22.15	22.09	qfq	9,766,273	220,984,959	-3.74%
2024-07-12	21.77	24.15	21.36	23.01	22.95	qfq	12,820,200	286,592,406	4.83%
2024-07-11	22.35	22.46	21.77	21.95	21.89	qfq	10,043,500	221,633,730	0.09%
2024-07-10	21.50	22.05	20.80	21.93	21.87	qfq	10,349,096	222,429,003	-1.13%
2024-07-09	20.90	22.22	20.70	22.18	22.12	qfq	7,596,496	164,368,630	6.63%
2024-07-08	21.41	21.65	20.66	20.80	20.74	qfq	3,938,300	83,494,633	-1.61%
2024-07-05	21.00	21.38	20.74	21.14	21.08	qfq	3,134,915	66,069,376	-0.05%
2024-07-04	21.92	22.26	21.11	21.15	21.09	qfq	4,396,717	94,374,227	-3.86%
2024-07-03	21.81	22.27	21.19	22.00	21.94	qfq	5,241,400	113,899,940	0.41%
2024-07-02	22.45	22.45	21.76	21.91	21.85	qfq	4,616,100	101,513,678	-2.41%
2024-07-01	22.57	22.88	21.74	22.45	22.39	qfq	5,390,600	119,872,139	-1.36%
2024-06-28	22.42	23.19	22.24	22.76	22.70	qfq	5,750,798	131,418,373	0.09%
2024-06-27	22.76	23.47	22.50	22.74	22.68	qfq	6,913,606	158,704,095	-1.04%
2024-06-26	22.00	23.10	21.08	22.98	22.92	qfq	9,544,164	211,493,658	1.50%
2024-06-25	25.20	25.50	22.64	22.64	22.58	qfq	13,753,713	320,892,498	-9.98%
2024-06-24	25.12	26.37	25.02	25.15	25.08	qfq	12,387,361	319,074,540	-1.95%
2024-06-21	25.11	25.96	24.60	25.65	25.58	qfq	13,202,093	334,757,447	-1.57%
2024-06-20	24.77	27.18	24.32	26.06	25.99	qfq	20,799,920	532,659,908	5.00%
2024-06-19	24.77	25.16	24.31	24.82	24.75	qfq	10,344,649	256,020,549	0.16%
2024-06-18	23.95	25.00	23.71	24.78	24.71	qfq	11,845,531	289,153,556	3.94%
2024-06-17	24.05	24.58	23.54	23.84	23.78	qfq	8,046,044	194,528,747	-2.01%
2024-06-14	24.70	24.90	24.00	24.33	24.26	qfq	9,657,398	234,511,886	-3.03%
2024-06-13	24.90	25.67	24.40	25.09	25.02	qfq	17,249,320	430,523,239	1.99%
2024-06-12	24.00	24.79	23.65	24.60	24.53	qfq	12,199,708	294,555,573	0.86%
2024-06-11	22.80	24.47	22.30	24.39	24.32	qfq	12,671,108	300,617,298	5.58%
2024-06-07	23.69	24.21	22.80	23.10	23.04	qfq	10,959,485	255,215,493	-2.98%
2024-06-06	23.80	25.04	23.80	23.81	23.75	qfq	18,180,587	442,889,761	-0.33%
2024-06-05	22.77	24.20	22.62	23.89	23.82	qfq	18,351,727	435,875,564	4.78%
2024-06-04	22.58	23.58	21.87	22.80	22.74	qfq	13,748,348	309,911,413	-0.87%
2024-06-03	23.60	24.23	22.72	23.00	22.94	qfq	16,998,957	397,961,740	-5.31%
2024-05-31	24.70	25.76	24.29	24.29	24.22	qfq	23,131,857	574,610,386	-8.17%
2024-05-30	24.56	27.88	23.72	26.45	26.38	qfq	31,951,181	805,477,284	2.52%
2024-05-29	30.44	30.44	25.80	25.80	25.73	qfq	36,046,833	1,052,508,107	-6.76%
2024-05-28	27.16	27.67	26.21	27.67	27.59	qfq	18,725,021	513,204,777	10.02%
2024-05-27	23.44	25.15	22.17	25.15	25.08	qfq	18,302,784	432,237,340	10.02%
2024-05-24	20.60	22.86	20.57	22.86	22.80	qfq	8,300,084	188,310,627	10.01%
2024-05-23	21.08	21.17	20.63	20.78	20.72	qfq	1,764,300	36,794,985	-1.00%
2024-05-22	20.55	21.00	20.52	20.99	20.93	qfq	1,673,959	34,824,965	1.45%
2024-05-21	20.79	21.06	20.46	20.69	20.63	qfq	2,447,800	50,655,725	-1.94%
2024-05-20	21.03	21.38	20.83	21.10	21.04	qfq	2,004,700	42,306,308	0.81%
2024-05-17	20.55	20.93	20.43	20.93	20.87	qfq	1,635,801	33,942,070	1.45%
2024-05-16	20.51	20.88	20.50	20.63	20.57	qfq	1,537,643	31,859,783	0.93%
2024-05-15	20.40	20.84	20.27	20.44	20.38	qfq	1,397,100	28,804,206	-0.87%
2024-05-14	20.66	21.20	20.52	20.62	20.56	qfq	1,703,500	35,273,204	1.43%
2024-05-13	20.88	20.88	20.28	20.33	20.27	qfq	2,000,300	40,983,462	-3.28%
2024-05-10	21.38	21.56	20.95	21.02	20.96	qfq	1,727,300	36,467,604	-1.55%
2024-05-09	21.22	21.55	21.13	21.35	21.29	qfq	1,996,300	42,570,627	1.91%
2024-05-08	21.41	21.46	20.88	20.95	20.89	qfq	2,168,900	45,731,988	-2.51%
2024-05-07	21.19	21.64	21.08	21.49	21.43	qfq	2,963,449	63,563,327	1.08%
2024-05-06	21.28	21.83	21.21	21.26	21.20	qfq	4,130,877	88,555,142	0.38%
2024-04-30	22.60	22.60	21.04	21.18	21.12	qfq	6,424,047	138,718,733	-1.72%
2024-04-29	20.00	21.55	20.00	21.55	21.49	qfq	2,689,619	56,781,551	10.01%
2024-04-26	18.90	19.62	18.85	19.59	19.54	qfq	2,234,175	43,232,678	3.43%
2024-04-25	18.83	19.15	18.61	18.94	18.89	qfq	1,735,649	32,898,623	0.53%
2024-04-24	18.39	18.85	18.30	18.84	18.79	qfq	1,652,249	30,906,850	2.45%
2024-04-23	18.00	18.54	18.00	18.39	18.34	qfq	1,980,455	36,238,956	2.22%
2024-04-22	17.83	18.17	17.30	17.99	17.94	qfq	2,039,892	36,413,897	-0.44%
2024-04-19	18.40	18.50	17.91	18.07	18.02	qfq	2,042,800	36,986,515	-2.32%
2024-04-18	18.94	18.96	18.15	18.50	18.45	qfq	2,332,255	43,330,270	-0.70%
2024-04-17	17.20	18.77	17.20	18.63	18.58	qfq	3,718,797	67,561,610	8.44%
2024-04-16	18.99	18.99	17.18	17.18	17.13	qfq	4,316,900	75,987,550	-10.01%
2024-04-15	20.34	20.44	18.80	19.09	19.04	qfq	3,617,475	70,197,342	-6.15%
2024-04-12	20.30	20.76	20.30	20.34	20.28	qfq	1,679,400	34,477,142	0.30%
2024-04-11	20.12	20.82	19.99	20.28	20.22	qfq	2,054,236	42,211,618	-0.59%
2024-04-10	21.25	21.26	20.26	20.40	20.34	qfq	2,763,700	56,773,505	-4.23%
2024-04-09	21.11	21.39	20.68	21.30	21.24	qfq	2,124,029	44,933,240	0.90%
2024-04-08	21.78	22.00	21.08	21.11	21.05	qfq	2,991,392	63,756,921	-3.74%
2024-04-03	22.23	22.40	21.56	21.93	21.87	qfq	2,975,687	65,447,280	-2.32%
2024-04-02	23.10	23.23	22.20	22.45	22.39	qfq	4,137,630	93,595,064	-3.98%
2024-04-01	23.56	24.15	22.91	23.38	23.32	qfq	5,523,900	129,614,818	-0.85%
2024-03-29	23.99	23.99	23.01	23.58	23.52	qfq	5,940,100	139,393,547	-1.71%
2024-03-28	22.38	24.64	22.34	23.99	23.92	qfq	8,094,400	190,375,409	4.35%
2024-03-27	22.41	24.22	21.30	22.99	22.93	qfq	6,169,828	139,249,316	2.09%
2024-03-26	22.30	22.86	22.01	22.52	22.46	qfq	3,799,675	85,256,261	0.45%
2024-03-25	23.74	23.78	22.27	22.42	22.36	qfq	5,183,412	118,565,056	-6.51%
2024-03-22	23.73	25.40	23.49	23.98	23.91	qfq	6,614,584	160,882,057	0.00%
2024-03-21	23.23	24.44	23.04	23.98	23.91	qfq	5,538,577	130,508,425	1.44%
2024-03-20	23.10	25.05	22.98	23.64	23.58	qfq	6,193,953	147,376,471	3.59%
2024-03-19	22.52	23.12	22.30	22.82	22.76	qfq	2,197,200	50,240,382	1.15%
2024-03-18	22.24	22.66	22.10	22.56	22.50	qfq	1,761,800	39,373,477	2.31%
2024-03-15	21.70	22.05	21.53	22.05	21.99	qfq	1,951,720	42,534,793	1.38%
2024-03-14	21.90	22.18	21.43	21.75	21.69	qfq	1,649,100	35,967,647	-1.14%
2024-03-13	22.27	22.32	21.88	22.00	21.94	qfq	2,248,300	49,694,804	-1.21%
2024-03-12	21.66	22.45	21.60	22.27	22.21	qfq	2,833,704	62,282,277	3.20%
2024-03-11	21.20	21.58	21.10	21.58	21.52	qfq	1,439,100	30,742,534	0.89%
2024-03-08	20.93	21.45	20.80	21.39	21.33	qfq	1,973,500	41,870,395	2.10%
2024-03-07	21.19	21.70	20.79	20.95	20.89	qfq	2,098,956	44,759,619	-1.13%
2024-03-06	21.19	21.44	20.67	21.19	21.13	qfq	1,919,100	40,425,644	-0.05%
2024-03-05	21.34	21.97	21.10	21.20	21.14	qfq	1,912,600	41,107,954	-1.35%
2024-03-04	21.66	21.90	21.12	21.49	21.43	qfq	2,135,175	45,956,970	-0.37%
2024-03-01	21.00	21.67	21.00	21.57	21.51	qfq	2,950,392	63,143,084	3.11%
2024-02-29	19.86	21.06	19.70	20.92	20.86	qfq	3,362,998	69,241,494	5.34%
2024-02-28	22.43	22.55	19.86	19.86	19.81	qfq	4,666,717	99,135,223	-9.93%
2024-02-27	21.02	22.08	20.75	22.05	21.99	qfq	2,717,100	58,517,085	4.11%
2024-02-26	20.90	21.69	20.60	21.18	21.12	qfq	2,704,700	57,138,993	1.39%
2024-02-23	19.88	20.96	19.80	20.89	20.83	qfq	3,024,936	61,735,056	5.67%
2024-02-22	19.25	19.83	19.10	19.77	19.72	qfq	2,342,900	45,884,965	2.65%
2024-02-21	18.53	19.87	18.51	19.26	19.21	qfq	2,871,800	55,654,018	1.69%
2024-02-20	18.57	19.08	18.30	18.94	18.89	qfq	2,447,859	45,730,287	0.58%
2024-02-19	18.12	19.12	18.12	18.83	18.78	qfq	4,411,347	82,060,462	5.97%
2024-02-08	16.17	17.77	16.08	17.77	17.72	qfq	5,715,166	96,027,143	10.03%
2024-02-07	16.83	17.00	15.79	16.15	16.11	qfq	6,352,200	104,138,234	-4.89%
2024-02-06	16.89	17.46	15.81	16.98	16.93	qfq	5,354,199	87,466,660	-3.36%
2024-02-05	19.44	19.44	17.57	17.57	17.52	qfq	3,189,600	56,959,050	-9.99%
2024-02-02	20.91	21.37	18.89	19.52	19.47	qfq	3,103,165	62,067,918	-7.00%
2024-02-01	21.20	21.60	20.75	20.99	20.93	qfq	2,665,400	56,205,058	-2.14%
2024-01-31	22.50	22.88	21.30	21.45	21.39	qfq	2,116,939	46,685,033	-5.30%
2024-01-30	23.65	23.65	22.62	22.65	22.59	qfq	1,796,200	41,562,175	-4.71%
2024-01-29	24.82	25.05	23.75	23.77	23.71	qfq	1,830,200	44,264,275	-4.38%
2024-01-26	25.07	25.15	24.68	24.86	24.79	qfq	1,668,355	41,513,566	-1.04%
2024-01-25	24.20	25.13	23.83	25.12	25.05	qfq	2,193,955	54,037,688	3.80%
2024-01-24	24.27	24.35	23.15	24.20	24.13	qfq	2,304,400	54,902,010	0.25%
2024-01-23	24.21	24.49	23.80	24.14	24.07	qfq	2,296,961	55,454,372	0.54%
2024-01-22	25.58	25.78	23.71	24.01	23.94	qfq	3,856,428	96,552,310	-8.18%
2024-01-19	25.88	27.50	25.45	26.15	26.08	qfq	3,952,500	104,313,301	2.07%
2024-01-18	25.52	25.70	24.82	25.62	25.55	qfq	2,261,316	57,051,486	0.43%
2024-01-17	26.13	26.38	25.51	25.51	25.44	qfq	1,408,083	36,396,285	-2.56%
2024-01-16	26.38	26.65	25.87	26.18	26.11	qfq	1,734,800	45,434,147	-1.39%
2024-01-15	26.39	27.09	26.32	26.55	26.48	qfq	1,478,100	39,419,580	0.08%
2024-01-12	26.82	27.04	26.49	26.53	26.46	qfq	1,175,400	31,403,337	-1.08%
2024-01-11	26.38	26.96	26.29	26.82	26.75	qfq	1,464,300	39,047,912	1.63%
2024-01-10	26.70	26.82	26.15	26.39	26.32	qfq	1,696,000	44,882,819	-1.42%
2024-01-09	27.14	27.49	26.71	26.77	26.70	qfq	1,340,659	36,218,956	-0.63%
2024-01-08	27.43	27.65	26.91	26.94	26.87	qfq	1,555,500	42,340,222	-2.21%
2024-01-05	28.00	28.57	27.41	27.55	27.48	qfq	1,550,355	43,286,069	-2.20%
2024-01-04	28.34	28.59	28.09	28.17	28.09	qfq	1,076,700	30,530,533	-0.98%
2024-01-03	29.03	29.03	28.19	28.45	28.37	qfq	1,437,560	40,965,009	-1.79%
2024-01-02	29.19	29.28	28.87	28.97	28.89	qfq	1,388,400	40,376,077	-0.62%
2023-12-29	28.65	29.17	28.53	29.15	29.07	qfq	1,917,120	55,518,298	1.71%
2023-12-28	28.19	28.86	28.00	28.66	28.58	qfq	1,860,100	53,067,549	1.81%
2023-12-27	27.54	28.24	27.49	28.15	28.07	qfq	1,464,700	40,947,774	2.21%
2023-12-26	28.17	28.22	27.54	27.54	27.47	qfq	1,379,500	38,307,289	-2.44%
2023-12-25	28.59	28.80	28.10	28.23	28.15	qfq	1,307,300	37,094,367	-1.29%
2023-12-22	29.15	29.29	28.48	28.60	28.52	qfq	1,464,739	42,211,746	-1.62%
2023-12-21	28.90	29.41	28.31	29.07	28.99	qfq	1,619,700	46,623,554	0.55%
2023-12-20	29.30	29.66	28.91	28.91	28.83	qfq	1,195,800	34,986,959	-1.40%
2023-12-19	28.80	29.49	28.80	29.32	29.24	qfq	1,398,600	40,862,160	1.21%
2023-12-18	29.25	29.30	28.90	28.97	28.89	qfq	1,855,100	53,940,195	-1.06%
2023-12-15	29.78	29.80	29.20	29.28	29.20	qfq	1,623,900	47,771,476	-1.25%
2023-12-14	29.90	29.99	29.51	29.65	29.57	qfq	1,377,900	41,016,454	-0.40%
2023-12-13	30.10	30.30	29.71	29.77	29.69	qfq	1,139,800	34,106,447	-1.42%
2023-12-12	30.25	30.56	29.98	30.20	30.12	qfq	1,369,400	41,430,416	-0.79%
2023-12-11	29.70	30.44	29.68	30.44	30.36	qfq	1,943,452	58,447,548	1.81%
2023-12-08	29.94	30.78	29.85	29.90	29.82	qfq	2,228,200	67,340,344	-0.17%
2023-12-07	29.64	30.24	29.56	29.95	29.87	qfq	2,105,652	62,889,034	1.01%
2023-12-06	29.75	30.30	29.64	29.65	29.57	qfq	2,559,814	76,523,751	-0.84%
2023-12-05	30.83	30.83	29.90	29.90	29.82	qfq	3,519,899	106,283,277	-3.14%
2023-12-04	31.03	31.38	30.80	30.87	30.79	qfq	2,232,300	69,340,127	-1.06%
2023-12-01	31.19	31.39	30.86	31.20	31.12	qfq	3,107,647	96,748,187	-1.05%
2023-11-30	31.27	32.30	30.80	31.53	31.44	qfq	4,736,060	149,434,258	1.09%
2023-11-29	31.40	31.79	31.10	31.19	31.11	qfq	2,906,506	91,174,440	-1.55%
2023-11-28	30.99	31.68	30.86	31.68	31.59	qfq	4,568,055	143,422,927	1.80%
2023-11-27	30.90	31.41	30.40	31.12	31.04	qfq	3,008,900	93,020,509	1.14%
2023-11-24	31.58	31.60	30.60	30.77	30.69	qfq	2,403,600	74,381,956	-1.98%
2023-11-23	30.41	31.62	30.29	31.39	31.30	qfq	3,771,995	117,440,004	3.05%
2023-11-22	30.93	31.14	30.30	30.46	30.38	qfq	3,670,000	112,457,142	-2.18%
2023-11-21	31.60	31.63	30.93	31.14	31.06	qfq	3,733,321	116,409,704	-1.55%
2023-11-20	31.08	32.00	30.84	31.63	31.54	qfq	6,238,519	196,585,688	1.93%
2023-11-17	31.29	31.40	30.68	31.03	30.95	qfq	4,019,395	124,509,439	-0.74%
2023-11-16	31.88	31.89	30.93	31.26	31.17	qfq	8,647,995	271,229,589	-1.54%
2023-11-15	30.29	33.31	30.29	31.75	31.66	qfq	12,661,612	406,606,762	4.85%
2023-11-14	29.66	30.54	29.46	30.28	30.20	qfq	2,918,200	88,176,541	1.82%
2023-11-13	29.52	30.04	29.52	29.74	29.66	qfq	2,126,692	63,228,677	0.81%
2023-11-10	29.01	29.75	28.95	29.50	29.42	qfq	1,956,953	57,643,952	0.85%
2023-11-09	29.51	29.85	29.20	29.25	29.17	qfq	2,255,078	66,498,904	-0.88%
2023-11-08	29.66	29.94	29.37	29.51	29.43	qfq	2,107,582	62,342,825	-0.64%
2023-11-07	29.50	29.78	29.31	29.70	29.62	qfq	2,356,156	69,663,760	0.41%
2023-11-06	29.34	29.63	29.20	29.58	29.50	qfq	2,550,100	75,021,277	0.82%
2023-11-03	28.89	29.41	28.59	29.34	29.26	qfq	2,525,500	73,651,550	2.09%
2023-11-02	29.22	29.43	28.70	28.74	28.66	qfq	2,092,106	60,767,048	-1.61%
2023-11-01	29.30	29.68	29.15	29.21	29.13	qfq	2,495,216	73,335,252	-0.71%
2023-10-31	29.21	29.60	29.00	29.42	29.34	qfq	3,688,567	108,204,466	0.44%
2023-10-30	27.60	29.42	27.52	29.29	29.21	qfq	4,462,646	128,941,964	5.97%
2023-10-27	27.60	27.89	27.25	27.64	27.56	qfq	1,660,700	45,864,784	-0.22%
2023-10-26	27.55	27.95	27.20	27.70	27.62	qfq	1,731,100	47,652,112	-0.50%
2023-10-25	27.50	27.94	27.29	27.84	27.76	qfq	1,762,392	48,782,853	1.13%
2023-10-24	27.06	27.65	26.27	27.53	27.46	qfq	2,372,592	64,335,371	2.61%
2023-10-23	27.35	27.36	26.65	26.83	26.76	qfq	2,000,400	53,919,106	-2.08%
2023-10-20	28.35	28.60	27.36	27.40	27.33	qfq	3,403,300	94,401,787	-3.86%
2023-10-19	27.50	29.32	27.49	28.50	28.42	qfq	4,700,300	135,077,191	3.00%
2023-10-18	28.31	28.40	27.67	27.67	27.59	qfq	1,649,100	45,991,324	-2.54%
2023-10-17	28.32	28.60	28.16	28.39	28.31	qfq	1,421,800	40,274,419	0.25%
2023-10-16	29.03	29.03	28.18	28.32	28.24	qfq	2,188,940	62,172,894	-2.51%
2023-10-13	28.78	29.18	28.49	29.05	28.97	qfq	2,386,100	69,144,556	0.94%
2023-10-12	28.55	28.88	28.36	28.78	28.70	qfq	2,210,200	63,326,390	0.70%
2023-10-11	28.52	28.78	27.88	28.58	28.50	qfq	2,611,723	74,372,739	0.99%
2023-10-10	28.01	28.50	27.92	28.30	28.22	qfq	2,538,417	71,825,314	1.40%
2023-10-09	27.76	28.35	27.56	27.91	27.83	qfq	2,689,300	75,079,554	0.36%
2023-09-28	26.74	28.20	26.74	27.81	27.73	qfq	2,933,290	81,226,400	3.85%
2023-09-27	27.05	27.38	26.78	26.78	26.71	qfq	1,868,334	50,514,823	-1.44%
2023-09-26	27.34	27.44	26.92	27.17	27.10	qfq	2,203,670	59,925,313	-1.56%
2023-09-25	27.70	28.06	27.43	27.60	27.52	qfq	2,853,529	79,049,789	-0.54%
2023-09-22	27.28	27.79	26.82	27.75	27.67	qfq	3,979,341	108,870,967	0.18%
2023-09-21	27.26	28.55	27.06	27.70	27.62	qfq	4,270,017	118,671,752	1.84%
2023-09-20	27.36	28.20	27.20	27.20	27.13	qfq	1,789,900	49,180,402	-0.69%
2023-09-19	27.63	27.71	27.06	27.39	27.32	qfq	1,606,560	43,936,663	-0.83%
2023-09-18	28.22	28.22	27.49	27.62	27.54	qfq	1,736,502	48,108,620	-1.43%
2023-09-15	27.68	28.60	27.41	28.02	27.94	qfq	1,904,700	53,335,446	1.34%
2023-09-14	27.97	28.11	27.43	27.65	27.57	qfq	1,383,800	38,307,118	-1.04%
2023-09-13	28.37	28.44	27.66	27.94	27.86	qfq	2,149,317	60,065,634	-1.79%
2023-09-12	28.40	28.63	28.05	28.45	28.37	qfq	2,821,316	80,076,753	0.28%
2023-09-11	28.58	28.98	28.33	28.37	28.29	qfq	2,508,900	71,636,527	-0.73%
2023-09-08	27.60	28.75	27.60	28.58	28.50	qfq	2,671,517	75,767,053	2.81%
2023-09-07	28.58	28.58	27.78	27.80	27.72	qfq	2,978,100	83,457,812	-2.80%
2023-09-06	27.66	28.64	27.45	28.60	28.52	qfq	3,297,920	93,034,458	3.21%
2023-09-05	27.30	28.00	27.16	27.71	27.63	qfq	2,854,400	79,175,068	1.39%
2023-09-04	26.96	27.36	26.86	27.33	27.26	qfq	1,657,200	44,896,363	1.75%
2023-09-01	26.73	27.10	26.60	26.86	26.79	qfq	1,893,931	50,940,480	0.60%
2023-08-31	26.15	26.84	26.07	26.70	26.63	qfq	3,317,700	88,288,739	1.60%
2023-08-30	25.61	26.47	25.61	26.28	26.21	qfq	2,541,500	66,590,383	2.66%
2023-08-29	24.55	25.69	24.40	25.60	25.53	qfq	2,081,400	52,693,686	3.69%
2023-08-28	25.54	25.98	24.51	24.69	24.62	qfq	2,122,300	53,410,847	1.52%
2023-08-25	25.20	25.25	24.21	24.32	24.25	qfq	2,008,099	49,455,414	-4.21%
2023-08-24	25.05	25.73	24.91	25.39	25.32	qfq	1,392,035	35,325,376	1.12%
2023-08-23	25.40	25.69	25.08	25.11	25.04	qfq	1,185,073	30,074,783	-2.45%
2023-08-22	25.42	25.74	24.94	25.74	25.67	qfq	1,760,124	44,638,560	1.50%
2023-08-21	25.56	25.88	25.36	25.36	25.29	qfq	985,800	25,248,323	-0.90%
2023-08-18	26.08	26.29	25.55	25.59	25.52	qfq	1,311,000	33,968,646	-1.58%
2023-08-17	25.82	26.16	25.48	26.00	25.93	qfq	1,259,990	32,647,448	0.70%
2023-08-16	26.31	26.46	25.81	25.82	25.75	qfq	2,000,863	52,210,313	-2.57%
2023-08-15	27.24	27.27	26.15	26.50	26.43	qfq	2,682,256	71,262,571	-2.79%
2023-08-14	27.40	27.40	26.91	27.26	27.19	qfq	1,475,679	39,958,348	-0.66%
2023-08-11	28.11	28.11	27.35	27.44	27.37	qfq	1,391,700	38,467,158	-2.07%
2023-08-10	27.91	28.14	27.80	28.02	27.94	qfq	854,046	23,884,520	0.39%
2023-08-09	28.03	28.17	27.75	27.91	27.83	qfq	934,400	26,112,596	-0.43%
2023-08-08	28.40	28.47	28.02	28.03	27.95	qfq	1,312,593	37,027,245	-0.92%
2023-08-07	28.70	28.89	28.21	28.29	28.21	qfq	1,257,095	35,731,860	-1.50%
2023-08-04	28.66	28.97	28.62	28.72	28.64	qfq	1,316,409	37,869,090	0.38%
2023-08-03	28.73	28.79	28.50	28.61	28.53	qfq	1,163,259	33,287,231	-0.42%
2023-08-02	28.58	28.75	28.46	28.73	28.65	qfq	989,300	28,341,319	0.49%
2023-08-01	28.65	28.74	28.38	28.59	28.51	qfq	1,454,979	41,488,255	-0.10%
2023-07-31	28.44	28.93	28.40	28.62	28.54	qfq	1,372,679	39,406,351	0.53%
2023-07-28	28.29	28.52	27.88	28.47	28.39	qfq	1,605,776	45,350,235	0.39%
2023-07-27	29.08	29.23	28.29	28.36	28.28	qfq	1,558,079	44,684,762	-1.63%
2023-07-26	29.18	29.29	28.76	28.83	28.75	qfq	1,187,300	34,371,700	-1.60%
2023-07-25	29.13	29.41	28.88	29.30	29.22	qfq	1,293,100	37,748,579	1.67%
2023-07-24	28.75	29.30	28.00	28.82	28.74	qfq	1,322,900	38,293,758	0.28%
2023-07-21	28.90	29.28	28.70	28.74	28.66	qfq	1,413,905	40,965,405	-0.48%
2023-07-20	29.81	30.20	28.87	28.88	28.80	qfq	2,059,285	60,398,427	-3.12%
2023-07-19	30.20	30.48	29.74	29.81	29.73	qfq	1,615,000	48,466,219	-0.70%
2023-07-18	29.95	30.69	29.95	30.02	29.94	qfq	2,109,219	63,959,169	-0.43%
2023-07-17	29.73	30.29	29.56	30.15	30.07	qfq	1,859,799	55,800,526	0.00%