SECURITY DETAIL · RAW DATA

海尔生物688139.SH

ASSECNYSTOCK

最近收盘价26.962026-07-17

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

最近交易日2026-07-17

成交量（股）6,125,934

成交额（元）169,290,551

日线记录718

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 718 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-12	2026-06-18	cash_dividend	0.33	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	0.47	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-06	cash_dividend	0.515	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 718 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	28.75	28.76	26.91	26.96	26.96	qfq	6,125,934	169,290,551	-6.06%
2026-07-16	28.30	28.94	27.76	28.70	28.70	qfq	5,342,584	152,103,193	0.35%
2026-07-15	27.20	29.34	27.20	28.60	28.60	qfq	6,998,362	198,599,805	4.57%
2026-07-14	26.95	27.68	26.74	27.35	27.35	qfq	3,821,207	104,759,010	1.82%
2026-07-13	27.47	27.47	26.77	26.86	26.86	qfq	3,652,774	98,891,619	-1.61%
2026-07-10	26.99	27.78	26.23	27.30	27.30	qfq	4,800,328	130,403,950	1.26%
2026-07-09	27.05	27.43	26.60	26.96	26.96	qfq	2,676,740	71,991,782	0.22%
2026-07-08	26.98	27.47	26.65	26.90	26.90	qfq	3,026,022	81,868,601	0.37%
2026-07-07	27.83	27.84	26.73	26.80	26.80	qfq	3,682,621	99,730,699	-4.11%
2026-07-06	27.71	28.25	27.48	27.95	27.95	qfq	4,105,815	114,572,998	1.16%
2026-07-03	27.28	28.08	27.11	27.63	27.63	qfq	4,507,913	124,358,650	2.98%
2026-07-02	26.88	27.39	26.60	26.83	26.83	qfq	4,082,727	110,139,588	0.07%
2026-07-01	26.29	26.97	25.85	26.81	26.81	qfq	4,097,112	108,503,934	1.48%
2026-06-30	25.49	26.55	25.42	26.42	26.42	qfq	4,254,812	110,286,210	2.60%
2026-06-29	24.95	26.47	24.40	25.75	25.75	qfq	5,396,817	138,258,817	4.25%
2026-06-26	25.25	25.81	24.69	24.70	24.70	qfq	3,388,724	84,970,670	-2.14%
2026-06-25	25.88	25.88	24.66	25.24	25.24	qfq	4,921,203	123,461,849	-2.85%
2026-06-24	26.93	27.17	25.98	25.98	25.98	qfq	5,055,101	133,776,255	-3.53%
2026-06-23	26.02	27.56	26.02	26.93	26.93	qfq	5,099,032	137,474,640	2.63%
2026-06-22	26.67	26.67	25.30	26.24	26.24	qfq	4,919,055	126,864,202	-1.61%
2026-06-18	26.68	27.19	26.46	26.67	26.67	qfq	2,710,152	72,684,920	-1.22%
2026-06-17	27.10	27.18	26.80	27.00	26.67	qfq	2,310,774	62,293,482	-0.37%
2026-06-16	27.01	27.36	26.33	27.10	26.77	qfq	3,268,614	87,534,637	0.07%
2026-06-15	26.95	27.25	26.68	27.08	26.75	qfq	4,078,940	110,051,273	0.04%
2026-06-12	26.50	27.07	25.62	27.07	26.74	qfq	6,813,847	179,989,445	2.54%
2026-06-11	26.76	26.86	25.77	26.40	26.08	qfq	4,251,691	111,751,432	-1.05%
2026-06-10	27.71	27.71	26.58	26.68	26.36	qfq	5,685,681	153,016,384	-4.03%
2026-06-09	29.30	29.31	27.70	27.80	27.46	qfq	5,363,884	151,914,786	-4.79%
2026-06-08	29.40	30.19	28.77	29.20	28.85	qfq	3,951,760	115,375,671	-2.08%
2026-06-05	29.56	30.42	29.20	29.82	29.46	qfq	3,018,433	90,168,849	1.57%
2026-06-04	30.64	30.69	29.26	29.36	29.01	qfq	4,271,343	127,427,455	-3.83%
2026-06-03	31.00	31.00	30.40	30.53	30.16	qfq	3,121,886	95,640,036	-1.33%
2026-06-02	31.61	31.64	30.78	30.94	30.57	qfq	3,514,614	109,387,823	-2.12%
2026-06-01	31.52	32.00	31.18	31.61	31.23	qfq	3,680,376	116,253,335	0.48%
2026-05-29	32.25	32.36	31.00	31.46	31.08	qfq	5,975,942	188,248,923	-2.21%
2026-05-28	34.00	34.27	31.86	32.17	31.78	qfq	8,660,619	283,108,233	-5.44%
2026-05-27	35.13	35.57	33.66	34.02	33.61	qfq	9,140,799	313,588,145	-4.41%
2026-05-26	37.18	37.44	34.59	35.59	35.16	qfq	12,182,726	434,367,762	-4.74%
2026-05-25	36.51	38.00	36.51	37.36	36.91	qfq	12,884,219	482,037,698	1.55%
2026-05-22	33.32	37.15	33.25	36.79	36.35	qfq	21,392,167	769,881,463	10.81%
2026-05-21	33.34	34.66	33.20	33.20	32.80	qfq	5,778,324	195,426,535	-0.15%
2026-05-20	33.48	33.50	32.40	33.25	32.85	qfq	2,892,229	95,370,847	-0.69%
2026-05-19	33.26	34.04	33.00	33.48	33.08	qfq	3,223,216	107,946,161	0.69%
2026-05-18	33.95	33.95	32.88	33.25	32.85	qfq	3,347,444	111,574,329	-2.09%
2026-05-15	33.29	34.53	33.10	33.96	33.55	qfq	6,191,232	209,622,920	1.68%
2026-05-14	34.00	34.30	33.04	33.40	33.00	qfq	4,743,449	158,963,924	-1.47%
2026-05-13	33.29	34.18	33.23	33.90	33.49	qfq	3,754,032	126,787,433	1.07%
2026-05-12	33.42	33.60	32.97	33.54	33.13	qfq	3,622,528	120,250,577	0.15%
2026-05-11	31.89	33.71	31.74	33.49	33.09	qfq	5,602,673	183,845,034	5.22%
2026-05-08	31.64	32.21	31.58	31.83	31.45	qfq	2,310,819	73,723,820	0.66%
2026-05-07	31.81	31.82	31.31	31.62	31.24	qfq	2,026,911	63,915,958	0.19%
2026-05-06	31.48	31.86	31.39	31.56	31.18	qfq	2,686,101	84,978,930	0.51%
2026-04-30	32.70	32.89	31.28	31.40	31.02	qfq	4,425,605	140,738,714	-4.00%
2026-04-29	32.95	33.18	32.63	32.71	32.31	qfq	2,513,635	82,587,752	-0.73%
2026-04-28	32.80	33.58	32.71	32.95	32.55	qfq	2,409,247	79,645,080	0.15%
2026-04-27	33.48	33.95	32.88	32.90	32.50	qfq	3,150,309	104,661,758	-2.75%
2026-04-24	33.45	34.30	33.16	33.83	33.42	qfq	3,641,887	123,168,090	0.68%
2026-04-23	33.25	33.71	32.91	33.60	33.19	qfq	3,201,556	106,899,790	0.87%
2026-04-22	32.92	33.52	32.89	33.31	32.91	qfq	2,237,328	74,364,142	0.48%
2026-04-21	32.80	33.86	32.43	33.15	32.75	qfq	3,901,292	129,036,831	1.01%
2026-04-20	33.22	33.29	32.65	32.82	32.42	qfq	3,626,826	119,183,338	-2.15%
2026-04-17	33.80	33.92	33.36	33.54	33.13	qfq	3,531,798	118,646,939	-1.44%
2026-04-16	32.36	34.22	32.16	34.03	33.62	qfq	6,800,169	226,455,976	5.00%
2026-04-15	33.24	33.40	32.18	32.41	32.02	qfq	5,098,292	165,787,055	-2.53%
2026-04-14	33.24	33.50	32.89	33.25	32.85	qfq	4,552,168	150,943,376	0.09%
2026-04-13	31.31	33.59	30.81	33.22	32.82	qfq	6,785,370	219,915,665	5.90%
2026-04-10	30.65	31.48	30.65	31.37	30.99	qfq	2,490,859	77,585,350	2.68%
2026-04-09	31.41	31.56	30.55	30.55	30.18	qfq	2,458,060	76,134,861	-3.26%
2026-04-08	31.38	31.65	31.20	31.58	31.20	qfq	2,830,777	88,995,324	2.23%
2026-04-07	31.00	31.20	30.80	30.89	30.52	qfq	1,676,382	51,919,642	-0.90%
2026-04-03	31.40	31.60	30.92	31.17	30.79	qfq	1,856,059	57,862,251	-0.95%
2026-04-02	32.10	32.47	31.30	31.47	31.09	qfq	3,080,299	97,580,267	-2.54%
2026-04-01	31.73	32.58	31.37	32.29	31.90	qfq	3,694,253	118,564,737	3.46%
2026-03-31	31.75	31.83	31.19	31.21	30.83	qfq	1,775,205	55,836,034	-0.92%
2026-03-30	30.50	32.20	29.80	31.50	31.12	qfq	5,444,839	168,833,216	2.77%
2026-03-27	29.92	30.72	29.90	30.65	30.28	qfq	2,148,248	65,319,930	1.39%
2026-03-26	30.41	30.78	30.00	30.23	29.86	qfq	2,126,019	64,464,432	-0.66%
2026-03-25	30.72	30.94	30.25	30.43	30.06	qfq	2,299,961	70,374,498	-0.20%
2026-03-24	30.38	30.62	30.00	30.49	30.12	qfq	2,318,429	70,256,740	1.30%
2026-03-23	31.43	31.44	29.82	30.10	29.74	qfq	4,839,424	148,044,130	-5.52%
2026-03-20	32.85	33.17	31.86	31.86	31.48	qfq	3,255,594	105,127,482	-3.01%
2026-03-19	33.28	33.50	32.55	32.85	32.45	qfq	3,380,013	111,494,838	-1.76%
2026-03-18	32.89	33.89	32.71	33.44	33.04	qfq	3,966,103	132,024,720	1.67%
2026-03-17	32.90	33.48	32.73	32.89	32.49	qfq	3,863,216	127,827,548	-0.18%
2026-03-16	31.80	33.10	31.60	32.95	32.55	qfq	5,652,730	184,378,015	2.97%
2026-03-13	31.14	32.00	31.01	32.00	31.61	qfq	4,711,614	147,984,171	2.93%
2026-03-12	31.44	31.52	31.00	31.09	30.71	qfq	2,615,275	81,606,976	-1.08%
2026-03-11	31.88	31.95	31.42	31.43	31.05	qfq	1,875,806	59,387,648	-1.23%
2026-03-10	31.72	31.99	31.56	31.82	31.44	qfq	1,427,378	45,381,618	1.05%
2026-03-09	31.31	31.68	31.05	31.49	31.11	qfq	1,934,877	60,579,048	-0.51%
2026-03-06	31.13	31.83	31.01	31.65	31.27	qfq	1,903,866	60,197,380	1.77%
2026-03-05	31.32	31.47	30.92	31.10	30.72	qfq	1,581,800	49,355,224	0.26%
2026-03-04	31.31	31.68	31.02	31.02	30.65	qfq	1,929,094	60,473,844	-1.05%
2026-03-03	32.18	32.56	31.25	31.35	30.97	qfq	3,512,852	111,386,623	-2.91%
2026-03-02	32.75	32.84	32.02	32.29	31.90	qfq	3,086,065	100,095,623	-1.70%
2026-02-27	32.70	32.90	32.63	32.85	32.45	qfq	1,475,698	48,376,458	0.27%
2026-02-26	32.79	32.99	32.67	32.76	32.36	qfq	2,175,891	71,281,367	-0.40%
2026-02-25	32.99	33.29	32.80	32.89	32.49	qfq	2,272,719	75,171,568	-0.12%
2026-02-24	32.82	33.04	32.45	32.93	32.53	qfq	2,311,567	75,811,892	0.92%
2026-02-13	33.00	33.05	32.60	32.63	32.24	qfq	2,002,794	65,799,559	-0.82%
2026-02-12	32.96	33.03	32.70	32.90	32.50	qfq	1,646,093	54,164,574	-0.15%
2026-02-11	32.80	33.07	32.71	32.95	32.55	qfq	1,631,454	53,784,361	0.40%
2026-02-10	32.64	32.99	32.53	32.82	32.42	qfq	2,049,662	67,229,586	0.58%
2026-02-09	32.66	32.75	32.52	32.63	32.24	qfq	1,830,726	59,701,082	0.68%
2026-02-06	32.65	32.99	32.37	32.41	32.02	qfq	1,999,893	65,382,383	-0.77%
2026-02-05	32.76	33.10	32.56	32.66	32.27	qfq	1,960,837	64,267,520	-0.31%
2026-02-04	32.28	32.86	32.18	32.76	32.36	qfq	2,620,566	85,044,562	0.80%
2026-02-03	32.40	32.64	32.13	32.50	32.11	qfq	2,327,645	75,502,545	0.93%
2026-02-02	33.15	33.35	32.19	32.20	31.81	qfq	3,432,689	112,521,700	-3.42%
2026-01-30	33.61	33.81	32.98	33.34	32.94	qfq	2,438,438	81,251,366	-0.80%
2026-01-29	33.51	34.01	33.15	33.61	33.20	qfq	2,970,412	99,684,990	0.09%
2026-01-28	34.43	34.58	33.51	33.58	33.17	qfq	4,105,514	138,957,580	-2.44%
2026-01-27	34.75	34.75	33.76	34.42	34.00	qfq	3,768,775	128,830,483	-1.04%
2026-01-26	34.99	35.24	34.18	34.78	34.36	qfq	4,869,114	168,547,729	-0.23%
2026-01-23	34.28	35.13	34.15	34.86	34.44	qfq	4,559,165	158,061,866	2.23%
2026-01-22	34.26	34.48	33.92	34.10	33.69	qfq	3,276,177	112,001,771	-0.44%
2026-01-21	34.13	34.64	33.96	34.25	33.84	qfq	4,002,132	137,329,904	0.12%
2026-01-20	34.53	34.69	34.00	34.21	33.80	qfq	3,505,133	120,228,012	-0.49%
2026-01-19	34.85	35.07	34.37	34.38	33.96	qfq	4,167,916	144,372,834	-1.24%
2026-01-16	35.70	36.01	34.61	34.81	34.39	qfq	4,901,286	171,865,721	-2.74%
2026-01-15	36.42	36.68	35.44	35.79	35.36	qfq	6,616,368	237,268,655	-3.22%
2026-01-14	36.42	38.80	36.22	36.98	36.53	qfq	13,237,232	495,153,661	3.09%
2026-01-13	34.54	36.88	34.30	35.87	35.44	qfq	10,041,751	358,997,785	4.43%
2026-01-12	32.90	34.85	32.90	34.35	33.94	qfq	5,983,736	203,227,313	4.53%
2026-01-09	32.29	32.94	32.29	32.86	32.46	qfq	2,841,378	92,828,502	1.42%
2026-01-08	32.18	32.53	32.07	32.40	32.01	qfq	2,352,130	76,013,172	0.68%
2026-01-07	32.41	32.55	32.07	32.18	31.79	qfq	2,226,499	71,887,293	-0.65%
2026-01-06	32.48	32.79	32.20	32.39	32.00	qfq	3,072,865	99,569,030	-0.18%
2026-01-05	31.86	32.45	31.81	32.45	32.06	qfq	2,431,328	78,371,487	2.11%
2025-12-31	31.99	32.09	31.72	31.78	31.40	qfq	1,152,668	36,702,471	-0.34%
2025-12-30	31.60	31.98	31.45	31.89	31.50	qfq	1,663,679	52,928,594	0.76%
2025-12-29	31.68	31.92	31.60	31.65	31.27	qfq	1,350,469	42,903,788	-0.03%
2025-12-26	31.68	31.95	31.52	31.66	31.28	qfq	1,586,801	50,409,021	0.19%
2025-12-25	31.29	31.76	31.12	31.60	31.22	qfq	1,666,569	52,410,298	1.09%
2025-12-24	30.97	31.35	30.89	31.26	30.88	qfq	997,649	31,097,033	0.94%
2025-12-23	31.34	31.39	30.95	30.97	30.60	qfq	1,530,125	47,615,079	-1.09%
2025-12-22	31.57	31.58	31.23	31.31	30.93	qfq	1,441,506	45,244,575	-0.70%
2025-12-19	31.42	31.72	31.36	31.53	31.15	qfq	1,312,632	41,420,836	0.35%
2025-12-18	31.12	31.56	31.12	31.42	31.04	qfq	1,872,624	58,727,733	0.64%
2025-12-17	30.91	31.22	30.45	31.22	30.84	qfq	2,005,264	61,916,611	0.77%
2025-12-16	30.90	31.09	30.49	30.98	30.61	qfq	1,515,651	46,714,683	0.49%
2025-12-15	30.97	31.14	30.77	30.83	30.46	qfq	1,248,282	38,671,897	-0.74%
2025-12-12	30.82	31.06	30.33	31.06	30.68	qfq	2,565,602	78,779,412	0.81%
2025-12-11	31.58	31.58	30.78	30.81	30.44	qfq	2,319,879	71,996,761	-2.07%
2025-12-10	31.80	31.80	31.23	31.46	31.08	qfq	1,810,472	56,830,162	-0.66%
2025-12-09	32.01	32.10	31.66	31.67	31.29	qfq	1,322,410	42,103,361	-1.06%
2025-12-08	31.65	32.09	31.60	32.01	31.62	qfq	1,741,697	55,419,350	1.46%
2025-12-05	32.05	32.05	31.50	31.55	31.17	qfq	2,525,283	80,224,794	-1.56%
2025-12-04	31.91	32.28	31.86	32.05	31.66	qfq	1,675,459	53,684,419	0.38%
2025-12-03	32.10	32.28	31.76	31.93	31.54	qfq	1,574,770	50,237,799	-0.68%
2025-12-02	32.38	32.58	32.08	32.15	31.76	qfq	1,719,838	55,494,602	-0.71%
2025-12-01	32.43	32.54	32.22	32.38	31.99	qfq	1,840,816	59,499,222	-0.15%
2025-11-28	32.27	32.46	32.19	32.43	32.04	qfq	1,419,049	45,936,642	0.50%
2025-11-27	32.26	32.49	32.14	32.27	31.88	qfq	1,450,213	46,884,632	0.00%
2025-11-26	32.68	32.89	32.25	32.27	31.88	qfq	1,901,010	61,876,820	-1.25%
2025-11-25	33.05	33.13	32.67	32.68	32.29	qfq	2,122,499	69,803,993	-0.58%
2025-11-24	32.77	33.16	32.45	32.87	32.47	qfq	2,294,790	75,487,742	0.67%
2025-11-21	33.45	33.65	32.45	32.65	32.26	qfq	2,754,841	90,714,601	-1.98%
2025-11-20	33.74	33.90	33.24	33.31	32.91	qfq	1,495,588	50,069,079	-0.89%
2025-11-19	34.16	34.34	33.60	33.61	33.20	qfq	2,243,111	75,904,092	-1.61%
2025-11-18	34.32	34.40	33.93	34.16	33.75	qfq	2,351,344	80,138,379	-0.76%
2025-11-17	34.92	34.97	34.17	34.42	34.00	qfq	3,427,953	117,919,626	-1.38%
2025-11-14	35.23	35.69	34.90	34.90	34.48	qfq	2,859,282	100,901,728	-0.94%
2025-11-13	35.28	35.38	34.95	35.23	34.80	qfq	2,553,650	89,720,529	0.11%
2025-11-12	35.37	35.82	35.13	35.19	34.76	qfq	4,077,194	144,732,432	-0.51%
2025-11-11	34.85	35.52	34.59	35.37	34.94	qfq	3,536,650	124,112,226	1.61%
2025-11-10	34.64	34.94	34.53	34.81	34.39	qfq	2,409,834	83,720,306	0.49%
2025-11-07	35.26	35.26	34.59	34.64	34.22	qfq	3,513,752	122,524,577	-1.90%
2025-11-06	35.25	35.68	35.07	35.31	34.88	qfq	3,877,119	137,381,935	0.17%
2025-11-05	34.78	35.63	34.64	35.25	34.82	qfq	4,530,445	159,557,634	0.77%
2025-11-04	35.00	35.28	34.60	34.98	34.56	qfq	3,453,805	120,547,089	-0.34%
2025-11-03	34.85	35.34	34.54	35.10	34.68	qfq	4,285,034	150,076,989	0.75%
2025-10-31	33.75	35.14	33.57	34.84	34.42	qfq	6,363,342	220,523,432	1.90%
2025-10-30	33.86	34.69	33.75	34.19	33.78	qfq	4,724,736	161,961,985	0.53%
2025-10-29	33.81	34.30	33.65	34.01	33.60	qfq	2,345,481	79,552,757	0.06%
2025-10-28	33.80	34.09	33.30	33.99	33.58	qfq	4,155,083	139,987,337	0.53%
2025-10-27	34.11	34.17	33.68	33.81	33.40	qfq	2,867,155	97,109,528	-0.35%
2025-10-24	34.16	34.56	33.87	33.93	33.52	qfq	3,507,736	119,985,763	-0.38%
2025-10-23	34.18	34.21	33.50	34.06	33.65	qfq	2,953,284	99,862,516	-0.50%
2025-10-22	33.97	34.74	33.53	34.23	33.82	qfq	4,480,841	152,852,316	0.65%
2025-10-21	34.07	34.25	33.71	34.01	33.60	qfq	3,701,033	125,448,791	-0.15%
2025-10-20	33.67	34.32	33.40	34.06	33.65	qfq	5,174,947	175,449,034	2.59%
2025-10-17	33.40	34.30	33.08	33.20	32.80	qfq	5,536,187	186,450,208	-0.57%
2025-10-16	32.89	34.89	32.70	33.39	32.99	qfq	7,954,608	270,577,365	2.83%
2025-10-15	32.70	32.80	32.34	32.47	32.08	qfq	1,972,535	64,079,570	-0.31%
2025-10-14	33.25	33.38	32.48	32.57	32.18	qfq	2,661,348	87,533,448	-1.60%
2025-10-13	32.75	33.20	32.55	33.10	32.70	qfq	2,908,089	95,463,282	-0.09%
2025-10-10	33.50	33.55	33.09	33.13	32.73	qfq	2,284,007	76,000,931	-1.05%
2025-10-09	32.64	33.58	32.64	33.48	33.08	qfq	3,384,139	112,469,877	2.57%
2025-09-30	32.25	32.68	32.25	32.64	32.25	qfq	2,275,774	73,883,855	0.65%
2025-09-29	32.18	32.60	31.70	32.43	32.04	qfq	2,387,211	76,672,480	0.62%
2025-09-26	32.85	32.85	32.19	32.23	31.84	qfq	1,797,076	58,135,297	-1.92%
2025-09-25	32.45	33.18	32.45	32.86	32.46	qfq	2,103,907	69,204,989	1.08%
2025-09-24	31.99	32.58	31.82	32.51	32.12	qfq	1,918,760	61,945,665	1.59%
2025-09-23	32.50	32.87	31.50	32.00	31.61	qfq	3,561,177	114,142,335	-1.90%
2025-09-22	32.74	32.95	32.36	32.62	32.23	qfq	2,237,460	72,883,385	0.09%
2025-09-19	32.45	32.84	32.40	32.59	32.20	qfq	2,369,440	77,233,919	0.25%
2025-09-18	33.16	33.36	32.30	32.51	32.12	qfq	3,877,141	127,473,015	-1.87%
2025-09-17	33.21	33.28	32.92	33.13	32.73	qfq	1,876,943	62,152,526	0.06%
2025-09-16	33.39	33.50	32.94	33.11	32.71	qfq	2,062,271	68,402,052	-0.57%
2025-09-15	33.17	33.77	32.77	33.30	32.90	qfq	4,065,862	135,235,407	0.39%
2025-09-12	33.45	33.45	33.11	33.17	32.77	qfq	2,361,551	78,508,000	-0.90%
2025-09-11	33.08	33.48	32.71	33.47	33.07	qfq	3,648,134	121,290,841	1.55%
2025-09-10	32.82	33.21	32.74	32.96	32.56	qfq	2,366,344	78,060,439	0.43%
2025-09-09	33.42	33.55	32.64	32.82	32.42	qfq	3,370,035	111,478,765	-2.03%
2025-09-08	32.65	33.52	32.58	33.50	33.10	qfq	4,454,032	147,969,886	2.95%
2025-09-05	32.37	32.71	32.02	32.54	32.15	qfq	3,160,340	102,151,328	0.87%
2025-09-04	32.55	32.75	32.00	32.26	31.87	qfq	3,476,828	112,612,734	-0.83%
2025-09-03	32.83	33.09	32.45	32.53	32.14	qfq	2,695,029	88,279,466	-0.70%
2025-09-02	32.98	33.26	32.40	32.76	32.36	qfq	3,652,429	119,584,352	-0.67%
2025-09-01	33.00	33.29	32.78	32.98	32.58	qfq	3,865,976	127,486,665	-0.06%
2025-08-29	32.87	33.33	32.81	33.00	32.60	qfq	3,745,935	123,826,405	0.58%
2025-08-28	33.07	33.46	32.30	32.81	32.41	qfq	6,233,714	204,599,457	-1.14%
2025-08-27	34.31	34.39	33.19	33.19	32.79	qfq	9,858,396	333,706,756	-5.39%
2025-08-26	35.50	35.50	34.65	35.08	34.66	qfq	3,819,571	133,855,418	-0.90%
2025-08-25	35.29	35.66	34.89	35.40	34.97	qfq	4,481,147	158,002,649	0.88%
2025-08-22	34.68	35.09	34.60	35.09	34.67	qfq	3,208,528	111,818,836	0.78%
2025-08-21	34.88	35.31	34.54	34.82	34.40	qfq	2,985,280	104,236,077	-0.26%
2025-08-20	34.91	34.96	34.24	34.91	34.49	qfq	4,111,121	142,315,990	-0.26%
2025-08-19	35.71	35.95	34.92	35.00	34.58	qfq	3,672,938	129,817,116	-1.85%
2025-08-18	34.85	36.09	34.77	35.66	35.23	qfq	6,066,084	215,961,570	2.38%
2025-08-15	34.17	35.12	34.11	34.83	34.41	qfq	4,092,752	141,785,373	1.69%
2025-08-14	35.49	35.52	34.10	34.25	33.84	qfq	5,682,122	197,158,366	-3.22%
2025-08-13	35.28	35.43	34.60	35.39	34.96	qfq	5,078,105	178,556,814	0.31%
2025-08-12	34.45	36.79	34.33	35.28	34.85	qfq	6,956,669	248,223,650	2.77%
2025-08-11	33.46	34.56	33.29	34.33	33.92	qfq	4,371,124	148,916,198	2.85%
2025-08-08	33.52	33.81	33.00	33.38	32.98	qfq	3,291,585	109,954,487	-0.39%
2025-08-07	33.72	34.24	33.49	33.51	33.11	qfq	3,905,373	131,930,498	-0.50%
2025-08-06	33.78	33.93	33.45	33.68	33.27	qfq	3,136,124	105,585,761	-0.33%
2025-08-05	33.79	34.10	33.50	33.79	33.38	qfq	3,092,095	104,386,602	0.00%
2025-08-04	33.07	33.82	32.68	33.79	33.38	qfq	3,198,527	106,483,392	1.62%
2025-08-01	33.03	34.00	32.96	33.25	32.85	qfq	3,830,852	128,203,539	0.57%
2025-07-31	33.28	33.83	32.91	33.06	32.66	qfq	4,590,983	153,144,158	-1.02%
2025-07-30	33.16	34.14	33.05	33.40	33.00	qfq	4,520,144	151,566,698	0.33%
2025-07-29	33.00	33.46	32.66	33.29	32.89	qfq	3,520,958	116,697,987	0.79%
2025-07-28	32.91	33.46	32.68	33.03	32.63	qfq	3,615,876	119,684,132	0.52%
2025-07-25	33.21	33.65	32.78	32.86	32.46	qfq	4,639,722	153,654,496	-0.87%
2025-07-24	32.29	33.24	32.28	33.15	32.75	qfq	4,441,192	145,734,962	2.70%
2025-07-23	32.10	32.69	32.03	32.28	31.89	qfq	3,686,857	119,598,712	0.53%
2025-07-22	31.69	32.50	31.59	32.11	31.72	qfq	4,631,624	148,207,666	1.29%
2025-07-21	31.68	31.89	31.51	31.70	31.32	qfq	2,405,482	76,360,439	0.03%
2025-07-18	31.46	31.74	31.32	31.69	31.31	qfq	2,594,714	81,748,247	1.02%
2025-07-17	31.22	31.42	31.01	31.37	30.99	qfq	2,202,183	68,796,538	0.61%
2025-07-16	31.05	31.38	30.85	31.18	30.80	qfq	2,281,815	71,177,943	0.71%
2025-07-15	31.21	31.29	30.75	30.96	30.59	qfq	2,232,084	69,088,665	-0.58%
2025-07-14	31.48	31.48	31.11	31.14	30.76	qfq	2,220,317	69,356,708	-1.11%
2025-07-11	30.97	31.65	30.86	31.49	31.11	qfq	3,786,475	118,782,748	1.78%
2025-07-10	30.99	31.04	30.88	30.94	30.57	qfq	1,765,377	54,659,148	-0.13%
2025-07-09	30.80	31.21	30.80	30.98	30.61	qfq	2,189,091	67,861,681	0.29%
2025-07-08	30.69	30.98	30.65	30.89	30.52	qfq	1,970,189	60,776,487	0.65%
2025-07-07	30.66	31.03	30.52	30.69	30.32	qfq	1,654,552	50,840,470	0.36%
2025-07-04	30.64	30.95	30.50	30.58	30.21	qfq	1,945,817	59,748,487	-0.20%
2025-07-03	30.80	30.90	30.62	30.64	30.27	qfq	1,838,028	56,483,162	-0.26%
2025-07-02	31.06	31.17	30.48	30.72	30.35	qfq	1,796,905	55,121,567	-0.58%
2025-07-01	30.84	31.07	30.65	30.90	30.53	qfq	1,658,370	51,125,745	0.03%
2025-06-30	30.43	31.23	30.31	30.89	30.52	qfq	2,404,001	73,789,206	1.58%
2025-06-27	30.52	30.67	30.38	30.41	30.04	qfq	1,639,779	50,017,505	-0.23%
2025-06-26	30.80	30.80	30.36	30.48	30.11	qfq	1,854,282	56,545,709	-1.04%
2025-06-25	30.51	30.84	30.31	30.80	30.43	qfq	1,943,877	59,437,751	0.98%
2025-06-24	29.88	30.62	29.88	30.50	30.13	qfq	2,197,008	66,559,064	2.25%
2025-06-23	29.77	30.08	29.74	29.83	29.47	qfq	1,522,278	45,530,843	-0.13%
2025-06-20	29.92	30.25	29.68	29.87	29.51	qfq	1,426,522	42,628,013	-0.67%
2025-06-19	30.28	30.38	29.90	30.07	29.71	qfq	1,781,342	53,560,728	-0.69%
2025-06-18	30.87	30.87	30.12	30.28	29.91	qfq	1,685,525	51,207,704	-1.62%
2025-06-17	30.84	31.28	30.66	30.78	30.41	qfq	1,418,383	43,821,201	0.20%
2025-06-16	30.82	31.19	30.60	30.72	30.35	qfq	1,644,291	50,645,322	-0.58%
2025-06-13	31.36	31.76	30.83	30.90	30.53	qfq	2,567,329	80,052,976	-1.47%
2025-06-12	31.14	32.18	30.74	31.36	30.98	qfq	3,340,789	105,220,168	1.82%
2025-06-11	30.90	31.18	30.80	30.80	30.43	qfq	1,618,367	50,077,904	-0.32%
2025-06-10	31.08	31.20	30.60	30.90	30.53	qfq	2,214,857	68,432,018	-0.39%
2025-06-09	30.75	31.55	30.55	31.02	30.65	qfq	2,173,069	67,860,760	1.11%
2025-06-06	31.01	31.01	30.55	30.68	30.31	qfq	1,434,347	44,046,597	-1.79%
2025-06-05	31.58	31.66	31.06	31.24	30.40	qfq	1,641,867	51,313,337	-1.20%
2025-06-04	31.60	31.79	31.25	31.62	30.77	qfq	1,849,751	58,390,446	0.54%
2025-06-03	31.00	31.60	30.82	31.45	30.61	qfq	2,330,907	72,712,782	0.87%
2025-05-30	30.56	31.49	30.53	31.18	30.35	qfq	2,340,166	72,613,668	1.66%
2025-05-29	30.20	30.77	30.06	30.67	29.85	qfq	1,928,064	58,946,171	1.83%
2025-05-28	30.98	31.19	30.10	30.12	29.31	qfq	2,548,469	77,922,241	-2.62%
2025-05-27	30.80	31.09	30.60	30.93	30.10	qfq	1,318,888	40,749,126	0.03%
2025-05-26	31.66	31.73	30.91	30.92	30.09	qfq	1,749,328	54,546,886	-1.34%
2025-05-23	31.06	31.94	31.06	31.34	30.50	qfq	2,234,027	70,447,675	0.67%
2025-05-22	31.67	31.67	31.06	31.13	30.30	qfq	1,437,575	44,978,108	-1.42%
2025-05-21	31.62	31.88	31.51	31.58	30.74	qfq	1,375,747	43,606,747	-0.41%
2025-05-20	31.46	31.92	31.43	31.71	30.86	qfq	1,772,870	56,220,793	0.92%
2025-05-19	31.47	31.47	31.11	31.42	30.58	qfq	1,255,182	39,251,585	0.35%
2025-05-16	31.45	31.79	31.27	31.31	30.47	qfq	1,312,196	41,264,592	-0.19%
2025-05-15	31.71	31.79	31.33	31.37	30.53	qfq	1,514,678	47,660,015	-1.32%
2025-05-14	32.19	32.19	31.50	31.79	30.94	qfq	2,810,835	89,219,137	-1.24%
2025-05-13	32.29	32.47	32.02	32.19	31.33	qfq	2,001,465	64,534,771	0.78%
2025-05-12	32.08	32.17	31.87	31.94	31.09	qfq	1,720,609	55,041,830	0.13%
2025-05-09	32.16	32.32	31.88	31.90	31.05	qfq	1,275,866	40,870,923	-1.09%
2025-05-08	32.00	32.45	32.00	32.25	31.39	qfq	1,600,420	51,665,742	0.56%
2025-05-07	32.16	32.60	31.95	32.07	31.21	qfq	1,882,625	60,571,975	0.38%
2025-05-06	31.67	32.02	31.58	31.95	31.10	qfq	1,323,084	42,166,787	1.33%
2025-04-30	31.73	32.05	31.50	31.53	30.69	qfq	1,605,909	50,979,145	-1.25%
2025-04-29	31.04	32.01	31.04	31.93	31.08	qfq	1,656,606	52,475,503	2.93%
2025-04-28	31.71	31.76	31.02	31.02	30.19	qfq	2,152,297	67,302,505	-2.36%
2025-04-25	31.88	32.08	31.68	31.77	30.92	qfq	1,292,602	41,163,139	-0.38%
2025-04-24	32.25	32.36	31.61	31.89	31.04	qfq	2,188,081	69,783,679	-1.02%
2025-04-23	32.38	32.67	32.12	32.22	31.36	qfq	1,895,515	61,261,511	0.00%
2025-04-22	32.68	32.89	32.20	32.22	31.36	qfq	2,837,100	92,319,203	-1.50%
2025-04-21	32.81	32.97	32.43	32.71	31.84	qfq	1,876,451	61,382,370	-0.03%
2025-04-18	32.86	32.99	32.40	32.72	31.85	qfq	2,217,530	72,440,214	-0.43%
2025-04-17	32.81	33.46	32.81	32.86	31.98	qfq	2,593,414	85,797,688	-0.64%
2025-04-16	32.85	33.40	32.50	33.07	32.19	qfq	2,969,955	97,711,315	0.33%
2025-04-15	32.41	33.15	32.25	32.96	32.08	qfq	2,801,923	91,790,589	1.29%
2025-04-14	32.92	33.09	32.48	32.54	31.67	qfq	2,039,046	66,726,243	-0.28%
2025-04-11	32.27	33.03	32.15	32.63	31.76	qfq	2,626,003	85,679,764	0.37%
2025-04-10	33.11	33.29	32.39	32.51	31.64	qfq	2,765,939	90,817,121	0.37%
2025-04-09	31.40	32.65	30.52	32.39	31.52	qfq	4,253,224	134,476,180	1.16%
2025-04-08	31.70	33.10	31.51	32.02	31.16	qfq	5,148,345	165,799,089	1.72%
2025-04-07	32.60	33.65	31.32	31.48	30.64	qfq	7,783,059	252,297,234	-8.54%
2025-04-03	34.85	35.60	34.30	34.42	33.50	qfq	3,570,745	123,949,741	-2.08%
2025-04-02	34.61	35.31	34.35	35.15	34.21	qfq	2,657,718	92,945,385	1.62%
2025-04-01	34.69	35.96	34.51	34.59	33.67	qfq	4,593,157	161,365,197	0.03%
2025-03-31	35.22	35.36	33.97	34.58	33.66	qfq	4,039,016	139,327,933	-2.40%
2025-03-28	35.99	35.99	35.34	35.43	34.48	qfq	3,232,956	115,263,461	-1.28%
2025-03-27	34.29	36.05	34.07	35.89	34.93	qfq	7,115,790	251,108,078	4.79%
2025-03-26	33.84	34.35	33.78	34.25	33.33	qfq	3,430,255	116,909,305	1.39%
2025-03-25	33.10	33.99	33.00	33.78	32.88	qfq	2,895,824	97,276,078	2.02%
2025-03-24	33.14	33.70	32.81	33.11	32.22	qfq	2,439,626	81,074,009	-0.69%
2025-03-21	33.81	33.94	33.13	33.34	32.45	qfq	2,742,755	91,962,997	-1.42%
2025-03-20	34.28	34.34	33.71	33.82	32.92	qfq	3,459,363	117,315,575	-1.57%
2025-03-19	34.30	34.81	34.20	34.36	33.44	qfq	2,518,364	86,841,679	0.00%
2025-03-18	34.47	34.89	34.30	34.36	33.44	qfq	2,602,683	89,899,814	0.12%
2025-03-17	34.78	34.82	34.30	34.32	33.40	qfq	2,591,800	89,287,229	-0.52%
2025-03-14	33.54	34.61	33.40	34.50	33.58	qfq	5,023,524	171,592,131	2.86%
2025-03-13	33.76	33.88	33.37	33.54	32.64	qfq	2,381,208	79,895,687	-0.68%
2025-03-12	33.93	33.99	33.66	33.77	32.87	qfq	2,139,573	72,272,557	-0.06%
2025-03-11	33.71	34.16	33.42	33.79	32.89	qfq	2,882,378	97,505,642	-0.53%
2025-03-10	34.80	35.25	33.73	33.97	33.06	qfq	4,048,691	138,380,129	-1.05%
2025-03-07	34.04	34.55	33.68	34.33	33.41	qfq	4,340,855	148,106,485	0.38%
2025-03-06	34.18	34.47	33.92	34.20	33.29	qfq	3,835,672	131,231,342	0.62%
2025-03-05	34.60	34.69	33.84	33.99	33.08	qfq	2,961,548	100,919,195	-1.48%
2025-03-04	33.90	34.66	33.61	34.50	33.58	qfq	4,185,013	143,378,181	1.50%
2025-03-03	33.57	34.56	33.31	33.99	33.08	qfq	5,395,394	183,890,155	1.95%
2025-02-28	33.69	34.44	33.11	33.34	32.45	qfq	5,159,336	174,079,310	-1.07%
2025-02-27	33.60	33.83	33.19	33.70	32.80	qfq	3,666,734	122,791,684	0.39%
2025-02-26	32.80	33.77	32.47	33.57	32.67	qfq	4,279,918	141,742,545	3.10%
2025-02-25	33.03	33.06	32.46	32.56	31.69	qfq	4,816,046	157,390,082	-2.08%
2025-02-24	33.95	34.13	33.05	33.25	32.36	qfq	4,549,543	152,110,473	-1.77%
2025-02-21	33.77	34.33	33.44	33.85	32.95	qfq	5,448,204	184,485,818	0.12%
2025-02-20	33.25	34.50	33.12	33.81	32.91	qfq	5,209,793	176,377,719	1.44%
2025-02-19	33.20	33.91	32.78	33.33	32.44	qfq	4,299,840	143,346,926	0.48%
2025-02-18	35.04	35.10	33.08	33.17	32.28	qfq	6,558,874	222,077,284	-5.12%
2025-02-17	34.00	37.10	34.00	34.96	34.03	qfq	14,655,952	522,720,290	3.65%
2025-02-14	31.85	33.86	31.85	33.73	32.83	qfq	5,890,618	194,251,027	5.14%
2025-02-13	32.67	32.69	31.90	32.08	31.22	qfq	3,857,216	124,138,476	-1.84%
2025-02-12	32.45	32.95	32.11	32.68	31.81	qfq	3,257,812	105,995,307	0.49%
2025-02-11	32.79	33.10	32.35	32.52	31.65	qfq	4,229,899	138,427,831	-0.31%
2025-02-10	32.81	32.97	31.50	32.62	31.75	qfq	6,124,327	197,849,597	-0.58%
2025-02-07	32.45	32.97	32.29	32.81	31.93	qfq	3,539,400	115,588,390	1.11%
2025-02-06	31.88	32.52	31.58	32.45	31.58	qfq	2,711,467	87,323,757	1.76%
2025-02-05	32.27	32.80	31.87	31.89	31.04	qfq	2,236,266	72,172,220	-0.47%
2025-01-27	31.90	32.45	31.46	32.04	31.18	qfq	2,273,708	72,547,974	0.44%
2025-01-24	31.68	32.38	31.66	31.90	31.05	qfq	2,111,048	67,675,659	0.25%
2025-01-23	32.24	32.55	31.80	31.82	30.97	qfq	2,067,248	66,449,717	-0.31%
2025-01-22	31.90	32.06	31.42	31.92	31.07	qfq	2,590,781	82,134,716	0.00%
2025-01-21	31.95	32.20	31.58	31.92	31.07	qfq	1,894,647	60,559,834	0.44%
2025-01-20	32.42	33.08	31.71	31.78	30.93	qfq	3,084,471	99,090,911	-1.43%
2025-01-17	32.49	33.05	32.17	32.24	31.38	qfq	2,873,149	93,330,783	-0.80%
2025-01-16	31.76	32.80	31.50	32.50	31.63	qfq	3,998,473	129,088,391	2.82%
2025-01-15	32.30	32.30	31.36	31.61	30.76	qfq	3,321,065	105,263,990	-2.32%
2025-01-14	31.31	32.46	31.05	32.36	31.49	qfq	3,422,652	109,021,925	3.35%
2025-01-13	31.08	31.46	30.57	31.31	30.47	qfq	2,386,902	74,352,146	0.84%
2025-01-10	31.50	31.66	30.90	31.05	30.22	qfq	3,361,828	104,795,645	-1.52%
2025-01-09	30.95	32.28	30.68	31.53	30.69	qfq	4,074,791	128,688,655	1.45%
2025-01-08	30.90	31.30	29.71	31.08	30.25	qfq	6,716,033	205,083,395	-1.02%
2025-01-07	30.60	33.01	30.10	31.40	30.56	qfq	10,313,316	322,518,404	-10.80%
2024-12-20	35.09	35.93	34.94	35.20	34.26	qfq	3,469,322	122,444,048	0.40%
2024-12-19	34.15	35.37	33.70	35.06	34.12	qfq	3,116,543	107,810,642	1.74%
2024-12-18	34.51	34.95	34.03	34.46	33.54	qfq	2,266,794	78,068,143	0.85%
2024-12-17	34.68	34.75	33.88	34.17	33.26	qfq	2,860,244	98,320,177	-1.53%
2024-12-16	35.27	35.79	34.44	34.70	33.77	qfq	3,875,294	135,316,997	-1.62%
2024-12-13	36.50	36.61	35.01	35.27	34.33	qfq	5,762,010	204,707,329	-2.89%
2024-12-12	36.25	38.50	36.00	36.32	35.35	qfq	8,026,388	297,499,118	0.19%
2024-12-11	34.15	36.87	34.15	36.25	35.28	qfq	6,668,934	239,529,273	6.27%
2024-12-10	34.39	34.70	34.11	34.11	33.20	qfq	4,209,781	144,822,567	2.80%
2024-12-09	34.10	34.48	33.01	33.18	32.29	qfq	3,422,099	114,389,155	-2.90%
2024-12-06	33.88	34.27	32.95	34.17	33.26	qfq	2,970,878	100,189,511	2.46%
2024-12-05	32.90	33.63	32.86	33.35	32.46	qfq	1,916,432	63,753,078	0.91%
2024-12-04	33.67	33.68	32.88	33.05	32.17	qfq	1,978,234	65,721,862	-1.87%
2024-12-03	33.79	34.12	33.03	33.68	32.78	qfq	2,191,599	73,559,439	-0.18%
2024-12-02	33.13	34.55	32.81	33.74	32.84	qfq	2,879,252	97,323,454	1.38%
2024-11-29	32.90	34.34	32.69	33.28	32.39	qfq	3,475,685	116,638,353	1.09%
2024-11-28	33.88	33.90	32.77	32.92	32.04	qfq	2,278,327	75,663,180	-2.37%
2024-11-27	32.69	33.79	32.58	33.72	32.82	qfq	2,146,526	71,313,587	2.65%
2024-11-26	32.76	33.72	32.72	32.85	31.97	qfq	1,697,210	56,296,106	-0.82%
2024-11-25	32.64	33.90	32.64	33.12	32.23	qfq	2,561,652	84,867,873	0.94%
2024-11-22	34.72	34.99	32.80	32.81	31.93	qfq	3,046,007	102,773,349	-5.58%
2024-11-21	35.72	35.77	34.40	34.75	33.82	qfq	3,431,927	119,779,310	-3.36%
2024-11-20	34.47	36.25	34.13	35.96	35.00	qfq	4,412,897	156,369,298	4.14%
2024-11-19	33.69	34.67	33.55	34.53	33.61	qfq	2,397,529	81,869,422	2.31%
2024-11-18	34.76	34.99	33.45	33.75	32.85	qfq	3,030,977	103,461,791	-2.74%
2024-11-15	35.99	36.01	34.57	34.70	33.77	qfq	4,419,378	154,971,383	-2.77%
2024-11-14	36.69	37.08	35.57	35.69	34.74	qfq	4,085,508	148,255,084	-2.96%
2024-11-13	35.87	37.59	35.59	36.78	35.80	qfq	5,981,088	219,219,039	1.88%
2024-11-12	36.51	37.68	35.64	36.10	35.13	qfq	6,791,995	249,462,214	-0.77%
2024-11-11	33.90	36.84	33.85	36.38	35.41	qfq	6,634,676	236,438,117	6.03%
2024-11-08	34.20	35.38	34.02	34.31	33.39	qfq	5,966,135	206,359,213	1.42%
2024-11-07	32.59	34.17	32.51	33.83	32.93	qfq	4,523,889	152,132,152	3.17%
2024-11-06	32.73	33.60	32.31	32.79	31.91	qfq	5,549,361	183,377,072	0.21%
2024-11-05	31.40	32.93	31.05	32.72	31.85	qfq	5,525,046	177,646,194	4.14%
2024-11-04	31.04	31.78	30.95	31.42	30.58	qfq	3,319,151	104,108,095	1.81%
2024-11-01	30.95	31.63	30.39	30.86	30.04	qfq	3,977,257	123,023,534	-0.48%
2024-10-31	31.19	31.56	30.50	31.01	30.18	qfq	4,088,756	126,653,276	-0.13%
2024-10-30	31.86	32.40	30.85	31.05	30.22	qfq	4,764,008	150,260,968	-4.64%
2024-10-29	32.98	33.66	32.45	32.56	31.69	qfq	5,190,881	171,545,911	-0.49%
2024-10-28	32.60	32.89	31.40	32.72	31.85	qfq	5,163,680	166,621,359	0.83%
2024-10-25	31.33	33.20	31.08	32.45	31.58	qfq	5,113,974	164,841,664	3.57%
2024-10-24	31.90	32.16	31.21	31.33	30.49	qfq	3,712,554	117,474,943	-1.48%
2024-10-23	31.70	32.66	31.42	31.80	30.95	qfq	4,686,188	150,089,029	0.03%
2024-10-22	32.26	32.49	31.35	31.79	30.94	qfq	4,734,036	150,473,678	-1.52%
2024-10-21	32.63	33.36	31.60	32.28	31.42	qfq	5,137,650	166,942,758	-0.49%
2024-10-18	29.84	33.99	29.53	32.44	31.57	qfq	7,480,489	234,855,084	8.68%
2024-10-17	30.87	31.08	29.82	29.85	29.05	qfq	4,414,979	133,611,198	-2.36%
2024-10-16	29.95	31.27	29.70	30.57	29.75	qfq	3,789,514	115,888,976	1.06%
2024-10-15	31.18	31.28	30.25	30.25	29.44	qfq	4,491,891	138,026,947	-3.08%
2024-10-14	31.16	31.57	29.89	31.21	30.38	qfq	4,540,416	139,575,316	0.52%
2024-10-11	32.60	32.75	30.70	31.05	30.22	qfq	5,473,576	172,953,774	-5.34%
2024-10-10	35.26	36.59	32.69	32.80	31.92	qfq	7,410,013	252,522,410	-7.58%
2024-10-09	38.73	38.79	34.14	35.49	34.54	qfq	10,193,349	374,176,429	-9.37%
2024-10-08	41.86	41.86	36.99	39.16	38.11	qfq	13,280,065	521,876,038	12.21%
2024-09-30	32.52	34.99	31.03	34.90	33.97	qfq	9,430,726	312,207,826	17.79%
2024-09-27	27.98	29.66	27.72	29.63	28.84	qfq	4,259,467	122,001,334	8.65%
2024-09-26	25.09	27.30	24.86	27.27	26.54	qfq	5,862,825	153,264,919	8.13%
2024-09-25	25.84	26.34	25.10	25.22	24.55	qfq	5,456,902	140,462,075	-1.37%
2024-09-24	24.11	25.67	24.11	25.57	24.89	qfq	4,375,714	109,616,182	6.50%
2024-09-23	24.55	24.84	23.96	24.01	23.37	qfq	3,409,039	82,483,152	-2.16%
2024-09-20	25.40	25.40	24.38	24.54	23.88	qfq	3,176,806	78,677,024	-3.39%
2024-09-19	25.32	26.15	25.00	25.40	24.72	qfq	1,866,722	47,640,275	0.32%
2024-09-18	25.23	25.55	24.90	25.32	24.64	qfq	1,432,658	36,104,962	0.32%
2024-09-13	25.68	25.69	25.21	25.24	24.57	qfq	1,573,080	39,867,573	-1.48%
2024-09-12	25.61	26.19	25.53	25.62	24.94	qfq	1,589,643	40,973,410	-0.31%
2024-09-11	25.31	25.87	25.23	25.70	25.01	qfq	1,904,436	48,783,450	1.10%
2024-09-10	25.25	25.54	24.76	25.42	24.74	qfq	2,096,677	52,593,194	0.08%
2024-09-09	25.29	25.73	25.21	25.40	24.72	qfq	2,021,597	51,326,461	0.20%
2024-09-06	26.07	26.23	25.23	25.35	24.67	qfq	1,814,783	46,238,436	-3.10%
2024-09-05	25.82	26.26	25.72	26.16	25.46	qfq	1,699,747	44,239,450	1.32%
2024-09-04	25.38	26.01	25.17	25.82	25.13	qfq	2,652,356	68,103,614	1.73%
2024-09-03	24.85	25.53	24.68	25.38	24.70	qfq	2,552,947	64,357,744	2.22%
2024-09-02	25.88	25.88	24.80	24.83	24.17	qfq	3,492,441	87,891,783	-4.02%
2024-08-30	25.38	26.40	25.10	25.87	25.18	qfq	3,432,699	89,047,694	2.25%
2024-08-29	24.64	25.63	24.61	25.30	24.62	qfq	4,460,379	111,764,543	2.47%
2024-08-28	25.16	25.18	24.59	24.69	24.03	qfq	4,065,871	101,010,347	-0.80%
2024-08-27	25.90	26.11	24.83	24.89	24.22	qfq	5,146,916	129,516,320	-4.01%
2024-08-26	26.51	26.94	25.55	25.93	25.24	qfq	4,266,553	111,201,967	-3.32%
2024-08-23	28.35	28.42	26.43	26.82	26.10	qfq	6,585,301	178,191,209	-6.16%
2024-08-22	28.60	28.93	28.30	28.58	27.82	qfq	2,147,689	61,368,899	0.07%
2024-08-21	28.43	28.68	28.12	28.56	27.80	qfq	1,446,465	41,071,422	0.39%
2024-08-20	28.96	29.02	28.21	28.45	27.69	qfq	2,172,070	61,833,355	-2.07%
2024-08-19	29.45	30.28	28.96	29.05	28.27	qfq	2,174,441	64,002,378	-1.36%
2024-08-16	29.70	29.89	29.43	29.45	28.66	qfq	1,606,442	47,529,509	-0.74%
2024-08-15	29.90	30.52	29.52	29.67	28.88	qfq	1,914,816	57,313,722	-0.84%
2024-08-14	30.24	30.40	29.40	29.92	29.12	qfq	1,463,832	43,721,156	-1.19%
2024-08-13	30.46	30.66	29.80	30.28	29.47	qfq	1,922,980	57,916,170	-0.85%
2024-08-12	30.20	31.45	30.11	30.54	29.72	qfq	2,655,258	81,812,162	0.13%
2024-08-09	31.29	31.60	30.45	30.50	29.68	qfq	2,064,044	63,765,400	-1.58%
2024-08-08	30.71	31.48	30.42	30.99	30.16	qfq	4,132,387	128,005,170	1.08%
2024-08-07	32.36	32.60	30.41	30.66	29.84	qfq	5,314,792	164,742,248	-6.04%
2024-08-06	32.80	33.70	32.09	32.63	31.76	qfq	3,893,505	127,501,176	0.49%
2024-08-05	31.74	33.17	31.48	32.47	31.60	qfq	3,390,542	110,591,030	2.11%
2024-08-02	31.03	32.28	30.90	31.80	30.95	qfq	2,988,396	95,357,166	1.79%
2024-08-01	31.95	32.35	31.07	31.24	30.40	qfq	2,220,167	69,876,071	-1.88%
2024-07-31	30.75	32.12	30.18	31.84	30.99	qfq	2,586,877	81,349,868	3.81%
2024-07-30	30.65	31.25	30.31	30.67	29.85	qfq	1,798,025	55,156,953	0.36%
2024-07-29	31.95	31.98	30.50	30.56	29.74	qfq	1,857,623	57,449,296	-3.81%
2024-07-26	31.42	32.00	31.34	31.77	30.92	qfq	1,193,730	37,862,078	0.47%
2024-07-25	31.81	32.27	31.38	31.62	30.77	qfq	1,529,643	48,550,431	-1.50%
2024-07-24	32.80	32.85	31.91	32.10	31.24	qfq	1,798,007	58,057,766	-1.38%
2024-07-23	34.86	34.86	32.07	32.55	31.68	qfq	4,582,240	150,605,000	-5.98%
2024-07-22	35.18	35.53	34.36	34.62	33.69	qfq	2,390,474	83,208,004	-1.90%
2024-07-19	35.35	35.59	34.50	35.29	34.35	qfq	2,382,081	83,678,449	-0.23%
2024-07-18	34.79	35.72	34.42	35.37	34.42	qfq	1,842,998	64,927,111	1.38%
2024-07-17	34.27	35.19	33.85	34.89	33.96	qfq	2,521,848	87,417,613	2.32%
2024-07-16	34.60	34.60	33.91	34.10	33.19	qfq	1,647,974	56,269,867	-1.30%
2024-07-15	35.55	35.78	34.40	34.55	33.63	qfq	2,234,066	78,070,528	-3.33%
2024-07-12	35.50	36.11	35.35	35.74	34.78	qfq	1,655,588	59,153,197	0.99%
2024-07-11	35.70	36.10	34.84	35.39	34.44	qfq	2,160,313	76,723,855	0.17%
2024-07-10	35.76	36.17	35.07	35.33	34.39	qfq	1,829,888	65,074,852	-1.17%
2024-07-09	34.90	36.37	34.70	35.75	34.79	qfq	2,453,753	87,508,354	2.44%
2024-07-08	35.16	35.49	34.33	34.90	33.97	qfq	1,922,638	67,058,022	-1.30%
2024-07-05	34.35	35.86	34.00	35.36	34.41	qfq	2,331,417	81,924,768	2.20%
2024-07-04	35.49	35.49	34.35	34.60	33.68	qfq	1,676,438	58,286,083	-1.11%
2024-07-03	35.66	35.96	34.81	34.99	34.05	qfq	1,780,285	62,661,674	-2.10%
2024-07-02	36.82	36.83	35.40	35.74	34.78	qfq	3,110,568	111,388,623	-1.89%
2024-07-01	37.00	37.35	35.59	36.43	35.46	qfq	3,201,330	115,972,446	-2.07%
2024-06-28	37.72	38.50	37.06	37.20	36.21	qfq	1,852,102	69,761,686	-1.38%
2024-06-27	39.00	39.31	37.44	37.72	36.71	qfq	2,153,741	81,406,572	-3.28%
2024-06-26	36.71	39.21	36.71	39.00	37.96	qfq	3,379,734	129,185,623	6.21%
2024-06-25	36.70	37.57	36.48	36.72	35.74	qfq	1,616,250	59,705,187	0.30%
2024-06-24	37.49	38.08	36.51	36.61	35.63	qfq	1,856,670	69,135,799	-2.89%
2024-06-21	37.61	38.38	37.22	37.70	36.69	qfq	1,480,075	55,871,185	0.32%
2024-06-20	37.77	38.43	37.46	37.58	36.58	qfq	1,405,075	53,158,968	-0.32%
2024-06-19	39.00	39.28	37.58	37.70	36.69	qfq	2,207,852	84,217,835	-2.84%
2024-06-18	38.50	39.59	38.38	38.80	37.76	qfq	2,669,503	103,937,167	0.26%
2024-06-17	38.47	39.98	38.30	38.70	37.67	qfq	2,950,042	114,651,557	-1.98%
2024-06-14	38.75	39.68	38.42	39.48	38.42	qfq	4,432,042	173,620,202	1.78%
2024-06-13	38.71	39.10	38.16	38.79	37.75	qfq	2,377,931	92,039,772	0.57%
2024-06-12	39.18	39.35	38.40	38.57	37.54	qfq	2,466,876	95,451,062	-1.36%
2024-06-11	38.20	39.68	37.90	39.10	38.05	qfq	2,977,829	115,888,087	2.09%
2024-06-07	39.85	39.98	38.20	38.30	37.28	qfq	2,356,954	91,460,462	-3.58%
2024-06-06	39.17	40.59	39.17	39.72	38.66	qfq	3,351,995	133,658,034	0.03%
2024-06-05	39.97	40.98	39.71	39.71	38.15	qfq	2,536,263	102,234,681	-0.65%
2024-06-04	38.22	40.14	38.20	39.97	38.40	qfq	2,672,283	105,215,420	4.03%
2024-06-03	38.27	39.24	37.50	38.42	36.91	qfq	2,662,453	102,858,270	0.89%
2024-05-31	38.45	38.85	38.00	38.08	36.58	qfq	1,882,635	72,037,666	-0.57%
2024-05-30	37.81	39.15	37.38	38.30	36.80	qfq	3,030,186	116,193,322	0.90%
2024-05-29	38.92	39.13	37.70	37.96	36.47	qfq	2,658,395	101,795,875	-3.16%
2024-05-28	39.22	39.67	38.57	39.20	37.66	qfq	2,011,541	78,777,298	-1.11%
2024-05-27	39.77	40.10	38.78	39.64	38.08	qfq	3,092,811	121,449,192	-0.83%
2024-05-24	38.75	40.55	38.24	39.97	38.40	qfq	3,719,136	148,529,587	3.42%
2024-05-23	39.24	39.50	38.24	38.65	37.13	qfq	2,861,485	110,609,470	-2.15%
2024-05-22	39.50	40.02	39.19	39.50	37.95	qfq	1,527,077	60,423,866	-0.38%
2024-05-21	39.77	40.05	39.29	39.65	38.09	qfq	1,575,863	62,380,923	-1.20%
2024-05-20	39.03	40.60	38.55	40.13	38.55	qfq	3,401,794	134,624,148	0.38%
2024-05-17	38.95	40.09	38.33	39.98	38.41	qfq	5,052,211	198,985,155	3.20%
2024-05-16	42.80	42.80	38.42	38.74	37.22	qfq	10,768,977	430,363,503	-9.87%
2024-05-15	42.00	44.60	41.46	42.98	41.29	qfq	4,346,413	187,745,383	3.04%
2024-05-14	40.57	42.00	40.57	41.71	40.07	qfq	3,087,822	128,133,923	1.29%
2024-05-13	39.05	42.08	38.42	41.18	39.56	qfq	4,827,193	196,507,615	5.45%
2024-05-10	39.64	39.88	38.75	39.05	37.52	qfq	2,263,988	88,874,719	-1.39%
2024-05-09	39.81	40.00	38.64	39.60	38.05	qfq	1,635,448	64,538,386	0.92%
2024-05-08	38.99	40.09	38.50	39.24	37.70	qfq	3,068,018	120,561,970	0.05%
2024-05-07	37.43	39.38	36.89	39.22	37.68	qfq	3,646,996	139,720,474	6.34%
2024-05-06	37.50	38.28	36.81	36.88	35.43	qfq	3,456,388	129,785,504	-1.02%
2024-04-30	36.99	37.79	36.66	37.26	35.80	qfq	2,259,850	84,319,104	0.84%
2024-04-29	36.80	37.46	36.59	36.95	35.50	qfq	2,502,789	92,697,628	0.05%
2024-04-26	34.83	37.87	34.49	36.93	35.48	qfq	4,959,784	182,982,712	7.17%
2024-04-25	34.65	35.05	34.12	34.46	33.11	qfq	1,947,693	67,293,160	-0.69%
2024-04-24	33.10	34.77	32.80	34.70	33.34	qfq	3,063,409	104,716,896	3.77%
2024-04-23	33.91	34.17	33.00	33.44	32.13	qfq	2,227,466	74,507,852	-0.62%
2024-04-22	32.91	34.30	32.50	33.65	32.33	qfq	2,735,441	92,314,804	2.59%
2024-04-19	32.95	33.38	32.30	32.80	31.51	qfq	2,298,631	75,492,037	0.52%
2024-04-18	32.39	33.48	31.90	32.63	31.35	qfq	2,535,108	83,134,550	0.62%
2024-04-17	31.45	32.97	31.07	32.43	31.16	qfq	3,541,856	113,975,519	3.81%
2024-04-16	31.30	31.90	30.95	31.24	30.01	qfq	3,292,030	103,322,365	-0.60%
2024-04-15	30.95	31.96	30.23	31.43	30.20	qfq	3,706,859	115,983,633	0.96%
2024-04-12	29.53	31.62	29.44	31.13	29.91	qfq	6,105,111	188,969,295	5.10%
2024-04-11	27.50	30.22	27.30	29.62	28.46	qfq	4,324,627	125,221,938	7.32%
2024-04-10	28.03	28.03	27.46	27.60	26.52	qfq	1,576,243	43,578,266	-1.53%
2024-04-09	27.15	28.13	26.93	28.03	26.93	qfq	2,098,720	57,892,039	3.74%
2024-04-08	28.32	28.34	27.00	27.02	25.96	qfq	3,180,287	87,246,877	-4.83%
2024-04-03	28.90	29.05	28.21	28.39	27.28	qfq	1,557,711	44,433,415	-2.14%
2024-04-02	29.25	29.25	28.68	29.01	27.87	qfq	1,456,821	42,070,207	-0.07%
2024-04-01	28.35	29.08	28.15	29.03	27.89	qfq	1,895,608	54,513,736	2.91%
2024-03-29	28.31	28.36	27.72	28.21	27.10	qfq	2,061,302	57,590,066	-0.35%
2024-03-28	28.12	28.66	27.72	28.31	27.20	qfq	2,189,388	62,031,866	2.20%
2024-03-27	28.45	28.52	27.70	27.70	26.61	qfq	1,632,803	46,027,514	-2.19%
2024-03-26	28.79	28.89	28.01	28.32	27.21	qfq	1,498,149	42,636,033	-1.53%
2024-03-25	29.69	29.89	28.72	28.76	27.63	qfq	1,854,644	54,103,591	-3.00%
2024-03-22	30.90	30.90	29.51	29.65	28.49	qfq	2,154,170	64,508,098	-3.67%
2024-03-21	31.47	31.65	30.51	30.78	29.57	qfq	2,222,228	68,783,798	-2.22%
2024-03-20	31.27	31.70	30.89	31.48	30.24	qfq	1,807,867	56,545,290	0.00%
2024-03-19	32.10	32.40	31.48	31.48	30.24	qfq	1,970,942	62,615,311	-2.18%
2024-03-18	31.98	32.21	31.36	32.18	30.92	qfq	2,115,915	67,212,042	1.58%
2024-03-15	31.38	32.37	30.81	31.68	30.44	qfq	2,223,405	70,224,311	0.44%
2024-03-14	31.62	32.84	31.31	31.54	30.30	qfq	4,349,856	139,758,189	1.77%
2024-03-13	31.19	31.33	30.60	30.99	29.77	qfq	1,821,162	56,354,280	-0.64%
2024-03-12	30.75	31.37	30.51	31.19	29.97	qfq	2,247,285	69,620,452	1.40%
2024-03-11	29.87	30.76	29.38	30.76	29.55	qfq	2,523,977	75,839,688	3.46%
2024-03-08	30.00	30.19	29.50	29.73	28.56	qfq	1,607,214	47,830,564	-0.23%
2024-03-07	30.79	30.98	29.79	29.80	28.63	qfq	1,929,294	58,617,829	-2.96%
2024-03-06	31.02	31.30	30.25	30.71	29.50	qfq	1,893,368	58,179,048	-1.19%
2024-03-05	31.85	31.85	30.70	31.08	29.86	qfq	2,493,018	77,449,519	-2.11%
2024-03-04	31.51	32.35	31.36	31.75	30.50	qfq	2,642,851	83,730,197	1.28%
2024-03-01	31.60	31.60	30.73	31.35	30.12	qfq	3,088,476	96,123,588	0.16%
2024-02-29	30.35	31.39	30.28	31.30	30.07	qfq	3,082,270	95,387,264	1.59%
2024-02-28	32.37	33.36	30.73	30.81	29.60	qfq	4,583,710	147,737,646	-4.64%
2024-02-27	32.00	32.32	30.88	32.31	31.04	qfq	4,322,868	136,659,994	-1.22%
2024-02-26	32.55	33.36	32.11	32.71	31.43	qfq	3,047,342	99,747,785	1.21%
2024-02-23	32.50	32.73	31.48	32.32	31.05	qfq	3,061,803	97,751,455	-0.71%
2024-02-22	33.05	33.33	32.20	32.55	31.27	qfq	2,083,451	67,962,303	-1.15%
2024-02-21	32.50	34.10	32.12	32.93	31.64	qfq	2,392,237	79,481,614	0.46%
2024-02-20	32.70	32.96	32.03	32.78	31.49	qfq	1,858,211	60,486,542	0.86%
2024-02-19	33.42	33.78	32.08	32.50	31.22	qfq	3,386,929	110,245,428	-1.54%
2024-02-08	33.80	35.62	32.15	33.01	31.71	qfq	5,314,328	183,311,605	1.13%
2024-02-07	30.70	33.45	30.70	32.64	31.36	qfq	4,889,713	160,132,952	5.39%
2024-02-06	26.46	31.33	25.50	30.97	29.75	qfq	4,577,406	132,322,450	18.57%
2024-02-05	27.25	27.40	25.50	26.12	25.09	qfq	3,749,534	99,013,256	-4.15%
2024-02-02	28.86	29.30	26.34	27.25	26.18	qfq	2,872,348	79,552,484	-4.72%
2024-02-01	28.24	30.19	28.24	28.60	27.48	qfq	2,924,197	84,810,474	0.92%
2024-01-31	30.21	30.42	28.30	28.34	27.23	qfq	3,093,398	90,114,721	-6.19%
2024-01-30	31.92	31.92	30.21	30.21	29.02	qfq	2,211,756	68,218,573	-4.88%
2024-01-29	32.60	33.00	31.76	31.76	30.51	qfq	1,343,972	43,418,862	-2.46%
2024-01-26	33.52	34.18	32.33	32.56	31.28	qfq	1,931,032	64,082,960	-3.10%
2024-01-25	31.40	33.68	30.88	33.60	32.28	qfq	2,477,961	80,511,476	7.01%
2024-01-24	31.63	31.99	30.12	31.40	30.17	qfq	2,666,411	82,340,645	0.45%
2024-01-23	31.02	31.81	30.52	31.26	30.03	qfq	3,324,533	103,599,582	-1.39%
2024-01-22	34.87	34.87	31.50	31.70	30.46	qfq	2,956,898	97,129,762	-9.12%
2024-01-19	36.78	36.78	34.73	34.88	33.51	qfq	1,953,377	68,744,086	-4.10%
2024-01-18	36.88	36.88	35.01	36.37	34.94	qfq	1,461,663	52,319,102	-0.71%
2024-01-17	38.47	38.47	36.63	36.63	35.19	qfq	972,878	36,431,081	-4.49%
2024-01-16	38.83	38.99	37.74	38.35	36.84	qfq	1,094,890	41,822,357	-0.88%
2024-01-15	38.03	39.18	37.60	38.69	37.17	qfq	1,930,687	74,701,158	1.71%
2024-01-12	36.85	38.68	36.85	38.04	36.55	qfq	1,628,534	62,018,047	2.01%
2024-01-11	35.69	37.71	35.39	37.29	35.83	qfq	2,029,731	74,940,297	4.57%
2024-01-10	36.24	36.49	35.26	35.66	34.26	qfq	2,720,342	97,831,503	-1.60%
2024-01-09	36.70	37.07	36.13	36.24	34.82	qfq	1,156,723	42,182,172	-1.15%
2024-01-08	38.78	38.78	36.66	36.66	35.22	qfq	1,424,661	53,287,436	-5.08%
2024-01-05	39.99	40.08	38.55	38.62	37.10	qfq	1,330,661	52,217,102	-2.72%
2024-01-04	40.56	40.77	39.56	39.70	38.14	qfq	952,490	37,982,456	-1.98%
2024-01-03	40.75	41.19	40.13	40.50	38.91	qfq	1,487,526	60,306,688	-0.32%
2024-01-02	41.00	42.49	40.56	40.63	39.03	qfq	2,489,901	103,330,467	0.27%
2023-12-29	39.66	40.66	39.50	40.52	38.93	qfq	1,350,162	54,552,201	1.91%
2023-12-28	37.30	39.91	37.25	39.76	38.20	qfq	2,253,359	88,148,663	6.48%
2023-12-27	36.56	37.55	36.41	37.34	35.87	qfq	1,041,179	38,536,863	2.27%
2023-12-26	36.96	36.96	36.37	36.51	35.08	qfq	843,529	30,881,473	-0.87%
2023-12-25	36.84	37.22	36.41	36.83	35.38	qfq	721,154	26,479,753	0.30%
2023-12-22	37.41	37.50	36.40	36.72	35.28	qfq	1,027,685	37,855,077	-1.79%
2023-12-21	37.00	37.64	36.90	37.39	35.92	qfq	791,356	29,518,349	0.19%
2023-12-20	37.63	38.03	37.27	37.32	35.85	qfq	790,405	29,739,798	-0.82%
2023-12-19	37.21	37.66	36.90	37.63	36.15	qfq	916,195	34,188,725	1.13%
2023-12-18	37.92	38.25	37.00	37.21	35.75	qfq	1,784,489	66,914,021	-3.07%
2023-12-15	39.15	39.50	38.00	38.39	36.88	qfq	1,612,548	62,277,365	-2.07%
2023-12-14	38.80	39.73	38.80	39.20	37.66	qfq	1,197,261	47,117,105	0.59%
2023-12-13	39.07	39.51	38.59	38.97	37.44	qfq	999,693	39,146,287	-0.20%
2023-12-12	39.20	39.66	38.77	39.05	37.52	qfq	1,623,565	63,398,789	-1.11%
2023-12-11	40.15	40.63	38.52	39.49	37.94	qfq	3,284,010	128,883,840	-1.79%
2023-12-08	39.45	40.40	38.81	40.21	38.63	qfq	3,981,616	157,648,659	2.26%
2023-12-07	39.75	40.11	38.70	39.32	37.78	qfq	2,978,854	116,614,486	-1.33%
2023-12-06	40.17	40.46	39.61	39.85	38.29	qfq	2,101,432	83,943,393	-1.07%
2023-12-05	40.80	41.44	40.15	40.28	38.70	qfq	2,355,185	96,159,839	-1.95%
2023-12-04	41.32	41.40	40.25	41.08	39.47	qfq	2,438,935	99,771,534	-0.58%
2023-12-01	40.95	41.77	40.12	41.32	39.70	qfq	3,278,404	134,067,582	0.98%
2023-11-30	39.12	41.00	39.10	40.92	39.31	qfq	2,953,727	119,554,645	4.20%
2023-11-29	40.19	40.39	39.10	39.27	37.73	qfq	1,790,157	70,984,204	-2.56%
2023-11-28	39.08	41.03	38.89	40.30	38.72	qfq	2,708,258	108,985,102	3.25%
2023-11-27	39.46	39.71	38.75	39.03	37.50	qfq	1,999,961	78,328,971	-1.06%
2023-11-24	38.90	39.53	38.80	39.45	37.90	qfq	1,916,370	75,152,848	1.26%
2023-11-23	38.80	39.04	38.31	38.96	37.43	qfq	1,436,158	55,523,937	0.28%
2023-11-22	38.99	39.49	38.84	38.85	37.32	qfq	1,298,178	50,676,510	-0.46%
2023-11-21	39.05	39.85	39.01	39.03	37.50	qfq	1,210,566	47,521,344	-0.08%
2023-11-20	38.92	39.30	38.62	39.06	37.53	qfq	1,327,708	51,750,334	0.49%
2023-11-17	38.70	39.33	38.70	38.87	37.34	qfq	876,363	34,138,201	-0.05%
2023-11-16	39.42	39.42	38.08	38.89	37.36	qfq	1,569,908	61,030,234	-1.67%
2023-11-15	40.25	40.57	39.39	39.55	38.00	qfq	1,586,625	63,108,708	-0.70%
2023-11-14	39.10	40.34	39.10	39.83	38.27	qfq	2,068,799	82,418,947	1.43%
2023-11-13	39.39	39.48	38.81	39.27	37.73	qfq	1,772,348	69,453,203	0.64%
2023-11-10	38.92	39.45	38.30	39.02	37.49	qfq	1,855,661	72,448,885	-0.46%
2023-11-09	39.10	39.66	38.58	39.20	37.66	qfq	2,115,754	82,765,914	0.51%
2023-11-08	38.45	39.36	38.15	39.00	37.47	qfq	2,247,737	87,411,311	1.04%
2023-11-07	38.35	38.86	37.83	38.60	37.08	qfq	2,490,414	95,780,817	0.52%
2023-11-06	36.64	38.68	36.64	38.40	36.89	qfq	3,252,954	124,076,883	5.21%
2023-11-03	36.36	37.29	36.36	36.50	35.07	qfq	1,467,170	54,046,903	0.25%
2023-11-02	36.69	36.88	36.28	36.41	34.98	qfq	1,339,890	48,960,819	-0.63%
2023-11-01	36.51	36.92	35.88	36.64	35.20	qfq	1,299,671	47,379,928	0.27%
2023-10-31	36.30	36.76	36.03	36.54	35.11	qfq	1,516,452	55,303,972	0.08%
2023-10-30	35.63	36.78	35.50	36.51	35.08	qfq	1,917,396	69,788,145	1.98%
2023-10-27	34.00	36.10	33.51	35.80	34.39	qfq	3,017,442	105,288,039	3.92%
2023-10-26	34.90	34.96	34.02	34.45	33.10	qfq	1,629,181	56,089,354	-1.37%
2023-10-25	35.50	35.78	34.89	34.93	33.56	qfq	1,627,343	57,239,875	-1.61%
2023-10-24	34.57	35.61	34.20	35.50	34.11	qfq	2,158,453	75,418,375	3.26%
2023-10-23	35.03	35.14	34.16	34.38	33.03	qfq	1,484,570	51,445,455	-2.00%
2023-10-20	35.63	35.87	35.04	35.08	33.70	qfq	1,596,818	56,494,940	-1.74%
2023-10-19	35.69	36.70	35.56	35.70	34.30	qfq	1,737,815	62,644,886	-0.45%
2023-10-18	37.25	37.37	35.72	35.86	34.45	qfq	2,297,065	82,870,783	-3.99%
2023-10-17	37.25	37.70	36.81	37.35	35.88	qfq	1,585,752	58,887,317	0.27%
2023-10-16	38.59	38.66	37.04	37.25	35.79	qfq	2,174,372	81,680,028	-3.07%
2023-10-13	38.04	38.83	37.93	38.43	36.92	qfq	2,379,038	91,213,305	0.37%
2023-10-12	39.00	39.88	38.04	38.29	36.79	qfq	2,833,281	109,592,766	-1.82%
2023-10-11	36.62	40.46	36.62	39.00	37.47	qfq	5,243,672	205,009,732	6.76%
2023-10-10	37.75	38.10	36.51	36.53	35.10	qfq	2,204,780	81,704,509	-3.23%
2023-10-09	38.18	38.37	37.61	37.75	36.27	qfq	1,684,392	63,732,506	-1.41%
2023-09-28	39.49	39.78	38.24	38.29	36.79	qfq	2,534,710	97,889,822	-3.16%
2023-09-27	38.76	39.87	38.57	39.54	37.99	qfq	2,193,340	86,514,020	2.28%
2023-09-26	39.76	39.76	38.50	38.66	37.14	qfq	1,693,371	65,614,615	-2.28%
2023-09-25	39.15	39.72	38.71	39.56	38.01	qfq	2,353,216	92,594,030	1.38%
2023-09-22	38.00	39.16	37.48	39.02	37.49	qfq	2,125,497	81,661,034	2.68%
2023-09-21	38.83	38.83	37.91	38.00	36.51	qfq	1,519,829	58,001,612	-2.14%
2023-09-20	39.29	39.70	38.77	38.83	37.31	qfq	1,221,131	47,805,918	-1.02%
2023-09-19	39.50	40.08	39.02	39.23	37.69	qfq	1,423,295	56,143,530	-0.36%
2023-09-18	39.36	40.28	38.96	39.37	37.82	qfq	2,080,101	82,002,981	-0.15%
2023-09-15	38.66	39.95	37.70	39.43	37.88	qfq	3,080,449	120,272,046	2.23%
2023-09-14	39.07	39.40	38.50	38.57	37.06	qfq	1,750,144	67,836,360	-1.20%
2023-09-13	39.19	39.58	38.62	39.04	37.51	qfq	2,208,228	86,397,465	0.00%
2023-09-12	38.82	39.40	38.20	39.04	37.51	qfq	1,764,389	68,714,262	0.62%
2023-09-11	38.16	39.35	37.55	38.80	37.28	qfq	2,609,434	101,244,157	1.97%
2023-09-08	37.91	38.60	37.51	38.05	36.56	qfq	1,853,667	70,716,012	0.37%
2023-09-07	39.38	39.50	37.91	37.91	36.42	qfq	2,726,397	104,752,677	-3.68%
2023-09-06	39.12	39.48	38.35	39.36	37.81	qfq	2,257,343	88,112,716	-0.18%
2023-09-05	39.50	39.54	39.03	39.43	37.88	qfq	1,665,185	65,559,640	0.31%
2023-09-04	40.16	40.17	39.01	39.31	37.77	qfq	2,810,841	110,404,839	-2.02%
2023-09-01	40.69	40.86	39.90	40.12	38.54	qfq	2,168,044	87,052,453	-0.84%
2023-08-31	40.32	40.61	39.74	40.46	38.87	qfq	2,883,374	116,019,380	0.65%
2023-08-30	41.08	41.08	39.83	40.20	38.62	qfq	3,860,301	155,680,806	-3.30%
2023-08-29	38.78	41.78	38.78	41.57	39.94	qfq	4,545,447	185,766,097	7.03%
2023-08-28	42.30	42.33	38.64	38.84	37.31	qfq	4,638,043	185,843,973	-1.84%
2023-08-25	40.77	40.81	39.33	39.57	38.02	qfq	2,798,444	111,632,626	-2.56%
2023-08-24	40.40	41.10	39.97	40.61	39.02	qfq	2,554,480	103,574,404	0.27%
2023-08-23	41.35	41.80	40.34	40.50	38.91	qfq	2,220,202	90,944,937	-1.98%
2023-08-22	41.40	41.96	40.58	41.32	39.70	qfq	2,867,993	117,740,820	-0.82%
2023-08-21	42.45	42.80	41.65	41.66	40.02	qfq	2,948,185	124,489,593	-1.98%
2023-08-18	44.19	44.48	42.50	42.50	40.83	qfq	1,746,265	75,249,955	-3.65%
2023-08-17	43.40	44.49	43.40	44.11	42.38	qfq	1,213,692	53,400,379	0.73%
2023-08-16	44.44	45.45	43.75	43.79	42.07	qfq	1,107,251	49,324,660	-1.99%
2023-08-15	44.96	44.96	43.71	44.68	42.93	qfq	1,001,116	44,340,466	0.00%
2023-08-14	44.07	44.88	43.44	44.68	42.93	qfq	1,420,598	62,603,859	1.04%
2023-08-11	44.77	45.34	44.19	44.22	42.48	qfq	1,264,749	56,561,140	-1.32%
2023-08-10	44.99	45.23	44.10	44.81	43.05	qfq	1,607,804	71,642,078	-0.40%
2023-08-09	44.43	45.65	43.80	44.99	43.22	qfq	2,521,993	113,470,700	2.00%
2023-08-08	44.42	44.42	43.54	44.11	42.38	qfq	1,321,798	58,142,555	-0.63%
2023-08-07	46.25	46.76	44.33	44.39	42.65	qfq	2,948,032	132,242,285	-4.37%
2023-08-04	46.40	46.69	46.19	46.42	44.60	qfq	1,316,829	61,174,951	-0.13%
2023-08-03	45.77	46.68	45.77	46.48	44.65	qfq	1,162,110	53,906,806	1.04%
2023-08-02	46.45	46.81	45.89	46.00	44.19	qfq	1,501,167	69,358,652	-0.82%
2023-08-01	47.54	48.50	46.16	46.38	44.56	qfq	2,924,455	137,935,230	-2.77%
2023-07-31	47.50	48.77	47.41	47.70	45.83	qfq	2,955,018	141,843,808	0.63%
2023-07-28	46.19	47.49	45.85	47.40	45.54	qfq	1,964,292	92,130,867	1.61%
2023-07-27	46.21	46.97	45.88	46.65	44.82	qfq	2,147,497	99,986,207	0.54%
2023-07-26	45.89	46.79	45.41	46.40	44.58	qfq	2,091,856	96,778,708	1.44%
2023-07-25	45.20	46.15	45.19	45.74	43.94	qfq	2,211,814	101,065,399	1.92%
2023-07-24	44.55	45.60	44.55	44.88	43.12	qfq	1,665,071	74,925,819	-0.22%
2023-07-21	44.49	46.06	44.10	44.98	43.21	qfq	2,510,759	113,646,617	1.40%
2023-07-20	45.02	45.49	44.30	44.36	42.62	qfq	2,207,531	98,890,342	-1.36%
2023-07-19	45.53	45.85	44.81	44.97	43.20	qfq	2,578,726	116,689,360	-1.23%
2023-07-18	45.86	45.90	44.93	45.53	43.74	qfq	1,611,489	73,080,337	-0.63%
2023-07-17	46.10	46.17	44.92	45.82	44.02	qfq	2,055,433	93,421,416	-0.80%