SECURITY DETAIL · RAW DATA

博拓生物688767.SH

ASSECNYSTOCK

最近收盘价34.502026-07-17

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）2,240,526

成交额（元）79,875,013

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-26	2026-06-01	cash_dividend	0.7	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-30	2025-06-06	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-01-06	2025-01-10	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-03	2024-06-11	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	36.50	37.19	34.38	34.50	34.50	qfq	2,240,526	79,875,013	-5.48%
2026-07-16	37.08	38.00	36.20	36.50	36.50	qfq	1,722,550	63,657,221	-1.56%
2026-07-15	34.50	37.90	34.50	37.08	37.08	qfq	1,830,260	67,572,139	2.52%
2026-07-14	34.25	36.40	33.99	36.17	36.17	qfq	1,675,425	58,950,475	4.27%
2026-07-13	37.22	37.50	34.60	34.69	34.69	qfq	1,711,899	61,274,263	-6.70%
2026-07-10	36.83	38.78	36.36	37.18	37.18	qfq	2,102,833	79,288,679	0.27%
2026-07-09	38.00	38.07	35.81	37.08	37.08	qfq	2,604,819	96,274,567	-3.66%
2026-07-08	38.63	39.30	37.52	38.49	38.49	qfq	2,642,348	101,375,990	1.29%
2026-07-07	41.43	41.54	37.74	38.00	38.00	qfq	3,598,873	141,729,273	-8.72%
2026-07-06	37.50	41.82	37.00	41.63	41.63	qfq	6,814,998	272,200,929	12.51%
2026-07-03	34.33	37.24	34.20	37.00	37.00	qfq	2,547,172	91,156,503	9.27%
2026-07-02	33.59	35.30	33.59	33.86	33.86	qfq	1,455,334	50,046,564	-0.41%
2026-07-01	32.51	34.32	31.60	34.00	34.00	qfq	1,913,028	63,495,318	4.58%
2026-06-30	31.95	32.89	30.93	32.51	32.51	qfq	1,868,732	59,555,401	0.90%
2026-06-29	32.00	32.89	31.02	32.22	32.22	qfq	1,707,613	54,585,338	0.16%
2026-06-26	34.80	34.80	32.17	32.17	32.17	qfq	1,895,181	62,467,790	-5.66%
2026-06-25	36.00	36.68	33.05	34.10	34.10	qfq	3,012,520	103,446,100	-6.34%
2026-06-24	36.01	37.43	35.55	36.41	36.41	qfq	2,216,648	81,526,859	2.13%
2026-06-23	35.69	36.78	35.03	35.65	35.65	qfq	1,642,039	58,959,712	0.65%
2026-06-22	37.88	38.29	34.60	35.42	35.42	qfq	3,359,112	119,763,271	-7.25%
2026-06-18	38.00	38.30	36.32	38.19	38.19	qfq	2,945,553	109,769,219	1.98%
2026-06-17	38.30	39.30	37.40	37.45	37.45	qfq	3,040,046	116,663,455	-3.00%
2026-06-16	37.13	38.90	36.89	38.61	38.61	qfq	2,230,476	84,933,181	3.15%
2026-06-15	38.03	38.10	36.93	37.43	37.43	qfq	2,172,008	81,390,607	-1.63%
2026-06-12	38.88	39.25	37.40	38.05	38.05	qfq	3,655,324	140,090,874	-0.81%
2026-06-11	39.61	39.61	37.58	38.36	38.36	qfq	3,576,084	136,095,151	-2.19%
2026-06-10	36.07	40.36	35.46	39.22	39.22	qfq	5,614,359	213,663,753	8.82%
2026-06-09	36.11	36.11	34.83	36.04	36.04	qfq	2,283,462	81,257,263	1.58%
2026-06-08	37.00	37.00	34.28	35.48	35.48	qfq	2,590,992	91,900,595	-4.75%
2026-06-05	37.33	37.71	37.10	37.25	37.25	qfq	1,283,806	47,983,331	-1.40%
2026-06-04	37.30	37.88	37.13	37.78	37.78	qfq	1,710,720	64,121,339	0.91%
2026-06-03	39.03	39.69	37.12	37.44	37.44	qfq	3,013,572	114,187,197	-2.75%
2026-06-02	40.33	40.48	38.11	38.50	38.50	qfq	4,301,447	169,955,108	1.16%
2026-06-01	38.00	39.10	37.78	38.06	38.06	qfq	2,308,887	88,354,346	-0.26%
2026-05-29	41.39	41.39	37.82	38.16	37.46	qfq	4,077,167	158,390,109	-7.67%
2026-05-28	39.59	41.49	38.57	41.33	40.57	qfq	4,172,221	168,036,285	4.47%
2026-05-27	38.85	40.50	38.51	39.56	38.83	qfq	2,938,360	116,151,677	1.80%
2026-05-26	39.57	40.00	36.80	38.86	38.15	qfq	4,308,602	165,331,713	1.33%
2026-05-25	39.78	41.30	37.60	38.35	37.65	qfq	3,323,196	129,769,859	-4.22%
2026-05-22	37.03	40.30	37.03	40.04	39.31	qfq	3,397,342	133,203,251	6.15%
2026-05-21	40.37	40.77	37.41	37.72	37.03	qfq	4,629,522	181,451,173	-6.19%
2026-05-20	40.80	42.24	40.00	40.21	39.47	qfq	4,589,222	188,388,290	-1.57%
2026-05-19	41.84	42.98	40.01	40.85	40.10	qfq	2,791,243	114,962,476	-2.37%
2026-05-18	41.58	42.38	41.12	41.84	41.07	qfq	1,802,884	75,484,268	0.63%
2026-05-15	42.00	43.21	40.78	41.58	40.82	qfq	2,200,744	91,748,279	-2.14%
2026-05-14	42.87	43.96	41.88	42.49	41.71	qfq	3,562,213	152,725,273	0.88%
2026-05-13	42.13	44.18	41.80	42.12	41.35	qfq	2,722,986	117,368,643	-1.03%
2026-05-12	43.36	43.54	41.94	42.56	41.78	qfq	2,671,278	114,029,881	-1.98%
2026-05-11	41.67	43.79	41.67	43.42	42.62	qfq	4,515,455	193,396,721	4.50%
2026-05-08	41.65	42.20	40.59	41.55	40.79	qfq	5,367,812	222,191,731	2.09%
2026-05-07	38.30	41.30	37.62	40.70	39.95	qfq	5,731,247	229,970,307	6.27%
2026-05-06	34.89	38.48	34.89	38.30	37.60	qfq	5,480,467	204,094,058	9.77%
2026-04-30	35.45	36.38	34.53	34.89	34.25	qfq	2,764,584	96,846,502	-2.87%
2026-04-29	34.35	36.48	34.35	35.92	35.26	qfq	2,051,614	73,527,104	4.63%
2026-04-28	35.71	35.85	34.30	34.33	33.70	qfq	1,906,155	66,551,656	-4.90%
2026-04-27	35.71	36.76	35.59	36.10	35.44	qfq	2,197,290	79,139,168	-0.88%
2026-04-24	36.06	36.80	35.55	36.42	35.75	qfq	2,082,810	75,586,835	1.00%
2026-04-23	36.50	36.50	35.53	36.06	35.40	qfq	1,498,024	53,950,496	0.00%
2026-04-22	35.87	36.23	35.35	36.06	35.40	qfq	1,370,996	49,162,558	0.59%
2026-04-21	34.70	36.60	34.51	35.85	35.19	qfq	2,777,360	99,518,199	3.11%
2026-04-20	34.95	35.47	34.48	34.77	34.13	qfq	1,676,094	58,355,933	-1.45%
2026-04-17	35.10	36.18	34.70	35.28	34.63	qfq	1,724,994	61,369,275	-0.31%
2026-04-16	34.46	35.53	33.35	35.39	34.74	qfq	2,770,810	95,501,145	2.67%
2026-04-15	34.95	35.06	34.00	34.47	33.84	qfq	1,485,341	51,219,295	-1.20%
2026-04-14	35.23	35.23	34.51	34.89	34.25	qfq	1,099,610	38,202,920	0.66%
2026-04-13	34.51	35.06	33.99	34.66	34.02	qfq	1,281,520	44,192,887	0.20%
2026-04-10	34.50	35.99	33.99	34.59	33.96	qfq	3,346,646	117,112,456	4.44%
2026-04-09	33.62	33.65	32.83	33.12	32.51	qfq	1,122,601	37,267,010	-2.19%
2026-04-08	33.00	34.33	32.85	33.86	33.24	qfq	1,953,803	65,640,807	4.73%
2026-04-07	30.81	33.23	30.49	32.33	31.74	qfq	1,878,003	60,528,781	4.93%
2026-04-03	31.42	31.89	30.80	30.81	30.24	qfq	727,674	22,655,685	-2.13%
2026-04-02	32.24	32.48	31.21	31.48	30.90	qfq	901,194	28,559,600	-1.78%
2026-04-01	31.35	32.14	31.35	32.05	31.46	qfq	1,050,466	33,484,748	2.99%
2026-03-31	31.74	32.10	31.10	31.12	30.55	qfq	1,111,478	35,044,127	-1.95%
2026-03-30	31.58	32.27	31.31	31.74	31.16	qfq	796,133	25,182,501	-1.28%
2026-03-27	31.13	32.17	30.96	32.15	31.56	qfq	1,020,573	32,531,629	2.75%
2026-03-26	32.34	32.52	31.16	31.29	30.72	qfq	897,595	28,541,968	-2.34%
2026-03-25	32.25	32.66	31.88	32.04	31.45	qfq	1,139,608	36,669,493	-0.19%
2026-03-24	30.97	32.15	30.96	32.10	31.51	qfq	1,601,706	50,525,043	5.04%
2026-03-23	33.04	33.24	30.40	30.56	30.00	qfq	2,059,752	65,086,585	-8.37%
2026-03-20	34.03	34.88	33.35	33.35	32.74	qfq	942,935	31,974,165	-2.74%
2026-03-19	35.16	35.30	34.10	34.29	33.66	qfq	905,390	31,285,622	-2.94%
2026-03-18	34.99	35.89	34.98	35.33	34.68	qfq	1,072,767	37,935,206	1.46%
2026-03-17	36.29	36.31	34.81	34.82	34.18	qfq	1,508,124	53,581,325	-4.31%
2026-03-16	36.36	37.15	36.20	36.39	35.72	qfq	1,554,545	56,903,237	0.08%
2026-03-13	36.32	37.37	35.82	36.36	35.69	qfq	1,908,695	69,614,828	-0.82%
2026-03-12	36.20	36.88	36.00	36.66	35.99	qfq	1,173,568	42,868,926	0.83%
2026-03-11	37.60	37.66	36.29	36.36	35.69	qfq	1,691,514	62,119,184	-1.33%
2026-03-10	37.49	37.49	36.40	36.85	36.17	qfq	1,339,126	49,368,208	0.68%
2026-03-09	36.33	36.87	35.50	36.60	35.93	qfq	2,221,100	80,392,296	-0.95%
2026-03-06	36.90	37.68	36.30	36.95	36.27	qfq	2,247,509	83,451,681	0.52%
2026-03-05	35.47	37.28	35.20	36.76	36.09	qfq	3,667,937	133,841,450	5.39%
2026-03-04	33.12	35.32	33.02	34.88	34.24	qfq	2,424,208	82,959,529	3.75%
2026-03-03	35.50	36.00	33.60	33.62	33.00	qfq	2,710,652	93,464,087	-5.30%
2026-03-02	35.92	37.16	35.29	35.50	34.85	qfq	3,124,135	112,393,949	-3.45%
2026-02-27	36.53	36.96	36.28	36.77	36.10	qfq	1,672,419	61,212,084	0.05%
2026-02-26	38.27	38.27	36.70	36.75	36.08	qfq	2,745,923	101,941,868	-3.97%
2026-02-25	37.79	38.72	37.38	38.27	37.57	qfq	2,423,623	92,599,326	0.87%
2026-02-24	40.49	40.80	37.23	37.94	37.24	qfq	4,938,891	188,033,319	-5.76%
2026-02-13	37.50	41.38	37.14	40.26	39.52	qfq	8,200,191	327,977,590	7.36%
2026-02-12	36.79	37.85	36.51	37.50	36.81	qfq	1,688,615	62,841,774	1.87%
2026-02-11	36.30	36.89	36.22	36.81	36.13	qfq	1,316,327	48,207,697	1.10%
2026-02-10	36.01	36.84	36.01	36.41	35.74	qfq	1,056,685	38,513,579	-0.16%
2026-02-09	36.00	36.56	35.71	36.47	35.80	qfq	1,455,745	52,614,544	2.21%
2026-02-06	36.22	36.22	35.21	35.68	35.03	qfq	1,239,713	44,260,634	-0.97%
2026-02-05	35.27	36.45	34.80	36.03	35.37	qfq	2,980,845	107,127,141	1.84%
2026-02-04	34.84	35.46	34.37	35.38	34.73	qfq	2,816,796	98,343,448	1.14%
2026-02-03	34.55	35.00	33.37	34.98	34.34	qfq	4,332,472	147,760,524	1.77%
2026-02-02	35.55	35.90	34.31	34.37	33.74	qfq	2,587,232	90,348,464	-3.10%
2026-01-30	36.71	37.19	35.20	35.47	34.82	qfq	3,935,875	141,341,816	-4.16%
2026-01-29	38.04	38.72	37.00	37.01	36.33	qfq	2,737,613	103,355,906	-2.76%
2026-01-28	39.29	39.29	37.92	38.06	37.36	qfq	2,729,483	104,860,337	-3.35%
2026-01-27	39.85	39.85	37.50	39.38	38.66	qfq	5,229,703	202,159,874	-1.60%
2026-01-26	40.32	41.35	39.72	40.02	39.29	qfq	4,739,698	191,854,247	0.45%
2026-01-23	39.57	40.33	39.57	39.84	39.11	qfq	3,232,804	128,931,774	1.12%
2026-01-22	41.37	41.40	39.18	39.40	38.68	qfq	3,784,627	150,702,304	-3.60%
2026-01-21	40.12	42.08	39.75	40.87	40.12	qfq	3,397,633	139,504,442	1.92%
2026-01-20	41.46	41.90	39.78	40.10	39.36	qfq	3,504,493	141,671,497	-3.28%
2026-01-19	42.13	42.70	41.12	41.46	40.70	qfq	3,136,072	130,416,987	-1.59%
2026-01-16	44.00	44.19	42.03	42.13	41.36	qfq	2,953,123	125,981,845	-2.43%
2026-01-15	43.39	44.80	42.58	43.18	42.39	qfq	3,731,416	161,871,810	-2.06%
2026-01-14	44.81	46.30	42.81	44.09	43.28	qfq	5,769,151	256,931,413	-1.87%
2026-01-13	46.89	47.58	44.45	44.93	44.11	qfq	5,270,149	239,705,881	-4.77%
2026-01-12	45.01	47.80	44.86	47.18	46.31	qfq	7,219,478	335,450,506	4.91%
2026-01-09	45.80	45.87	44.38	44.97	44.15	qfq	6,260,227	282,652,095	-3.56%
2026-01-08	45.54	48.01	43.59	46.63	45.77	qfq	11,342,460	523,301,634	0.95%
2026-01-07	47.02	48.19	42.54	46.19	45.34	qfq	14,607,502	667,153,604	-4.51%
2026-01-06	48.69	50.98	45.83	48.37	47.48	qfq	24,976,126	1,223,650,677	6.68%
2026-01-05	40.89	45.34	40.89	45.34	44.51	qfq	15,961,201	707,830,116	20.01%
2025-12-31	39.01	39.50	37.68	37.78	37.09	qfq	2,314,685	88,131,014	-3.08%
2025-12-30	40.20	40.20	38.65	38.98	38.26	qfq	2,406,365	94,386,907	-3.37%
2025-12-29	38.64	41.81	38.38	40.34	39.60	qfq	4,490,690	182,391,197	3.92%
2025-12-26	40.34	41.00	38.60	38.82	38.11	qfq	2,434,860	95,465,702	-3.77%
2025-12-25	39.60	41.13	39.60	40.34	39.60	qfq	2,830,786	114,155,158	1.13%
2025-12-24	39.84	40.28	39.13	39.89	39.16	qfq	1,103,390	43,707,002	-0.27%
2025-12-23	39.66	40.20	39.11	40.00	39.27	qfq	1,487,659	59,202,627	0.76%
2025-12-22	37.97	39.79	37.62	39.70	38.97	qfq	2,065,518	79,838,731	4.53%
2025-12-19	37.36	38.26	36.92	37.98	37.28	qfq	1,333,112	50,438,884	2.59%
2025-12-18	37.30	37.70	36.89	37.02	36.34	qfq	979,114	36,446,014	-1.25%
2025-12-17	37.12	37.61	36.88	37.49	36.80	qfq	1,132,174	42,166,344	1.00%
2025-12-16	37.80	38.97	36.71	37.12	36.44	qfq	2,211,905	82,890,556	-1.80%
2025-12-15	39.07	39.79	37.62	37.80	37.11	qfq	1,486,215	57,172,064	-4.11%
2025-12-12	38.98	39.85	38.21	39.42	38.70	qfq	1,767,084	69,197,012	1.65%
2025-12-11	39.18	40.95	38.61	38.78	38.07	qfq	2,225,503	88,540,724	-0.74%
2025-12-10	38.10	39.47	37.58	39.07	38.35	qfq	2,336,979	90,891,194	2.60%
2025-12-09	38.62	39.30	38.02	38.08	37.38	qfq	992,483	38,312,772	-1.35%
2025-12-08	38.71	38.99	37.84	38.60	37.89	qfq	1,688,203	64,808,307	-0.03%
2025-12-05	38.77	39.10	38.02	38.61	37.90	qfq	1,021,494	39,519,043	-0.44%
2025-12-04	38.59	39.20	38.04	38.78	38.07	qfq	1,438,824	55,648,022	-0.54%
2025-12-03	38.49	39.49	37.71	38.99	38.27	qfq	1,472,711	56,907,081	2.44%
2025-12-02	39.05	39.05	37.90	38.06	37.36	qfq	1,896,995	73,237,506	-2.54%
2025-12-01	39.45	40.96	38.89	39.05	38.33	qfq	1,427,381	56,308,682	-0.46%
2025-11-28	39.51	39.51	38.90	39.23	38.51	qfq	665,427	26,016,829	-0.28%
2025-11-27	39.33	39.85	39.31	39.34	38.62	qfq	554,912	21,971,865	0.49%
2025-11-26	39.00	40.20	38.81	39.15	38.43	qfq	828,827	32,793,592	0.00%
2025-11-25	38.84	39.83	38.84	39.15	38.43	qfq	735,146	28,922,280	0.80%
2025-11-24	38.41	39.42	38.08	38.84	38.13	qfq	680,389	26,359,346	1.07%
2025-11-21	40.40	40.40	38.43	38.43	37.73	qfq	1,367,490	53,648,833	-4.69%
2025-11-20	41.65	41.87	40.16	40.32	39.58	qfq	1,199,714	48,913,266	-3.47%
2025-11-19	41.21	42.68	41.21	41.77	41.00	qfq	1,303,178	54,879,779	0.77%
2025-11-18	41.43	41.80	40.76	41.45	40.69	qfq	1,017,019	41,882,975	0.05%
2025-11-17	41.70	41.87	40.88	41.43	40.67	qfq	1,249,446	51,509,751	-0.65%
2025-11-14	42.30	42.84	41.60	41.70	40.94	qfq	1,355,307	56,892,827	-2.68%
2025-11-13	44.00	44.18	42.41	42.85	42.06	qfq	1,660,950	71,588,588	-1.92%
2025-11-12	42.15	44.52	42.15	43.69	42.89	qfq	2,710,018	118,961,080	3.65%
2025-11-11	43.55	43.90	41.90	42.15	41.38	qfq	1,364,775	57,999,648	-3.55%
2025-11-10	43.98	44.80	43.02	43.70	42.90	qfq	1,996,125	87,728,747	-0.32%
2025-11-07	42.10	45.00	41.69	43.84	43.04	qfq	4,700,574	206,292,616	4.13%
2025-11-06	40.61	42.37	40.51	42.10	41.33	qfq	1,802,640	74,842,547	2.93%
2025-11-05	40.61	41.68	40.60	40.90	40.15	qfq	1,153,483	47,328,383	-0.41%
2025-11-04	42.70	43.20	40.68	41.07	40.32	qfq	2,756,354	114,680,175	-3.88%
2025-11-03	46.18	46.36	40.32	42.73	41.95	qfq	6,272,740	266,234,433	-8.32%
2025-10-31	46.39	46.99	45.36	46.61	45.75	qfq	3,752,498	173,655,546	4.09%
2025-10-30	45.38	48.38	44.00	44.78	43.96	qfq	5,026,612	234,842,079	-1.32%
2025-10-29	43.90	46.50	43.01	45.38	44.55	qfq	3,415,890	153,805,771	3.58%
2025-10-28	45.08	45.30	43.46	43.81	43.01	qfq	1,947,843	85,763,603	-2.77%
2025-10-27	46.00	46.00	44.28	45.06	44.23	qfq	2,433,645	109,687,150	0.67%
2025-10-24	43.80	46.29	43.00	44.76	43.94	qfq	3,738,949	168,855,115	2.24%
2025-10-23	43.11	44.80	42.70	43.78	42.98	qfq	2,118,812	92,668,888	1.32%
2025-10-22	43.36	43.90	42.20	43.21	42.42	qfq	1,867,475	80,076,412	-0.41%
2025-10-21	40.50	44.98	40.14	43.39	42.59	qfq	5,024,974	216,383,573	8.12%
2025-10-20	39.28	40.44	39.11	40.13	39.39	qfq	878,680	35,084,929	2.87%
2025-10-17	40.33	40.78	39.00	39.01	38.29	qfq	1,051,138	41,682,188	-3.25%
2025-10-16	40.99	41.62	39.90	40.32	39.58	qfq	1,317,697	53,580,627	-1.75%
2025-10-15	40.64	41.66	39.46	41.04	40.29	qfq	1,244,569	50,820,134	2.09%
2025-10-14	41.33	43.36	40.10	40.20	39.46	qfq	2,079,259	86,416,827	-2.73%
2025-10-13	40.56	41.84	40.08	41.33	40.57	qfq	1,664,162	68,180,308	-1.27%
2025-10-10	41.80	42.15	41.06	41.86	41.09	qfq	1,207,969	50,243,196	-0.24%
2025-10-09	40.41	42.48	40.20	41.96	41.19	qfq	2,048,974	85,561,510	4.38%
2025-09-30	40.50	40.81	39.90	40.20	39.46	qfq	1,181,123	47,669,461	0.10%
2025-09-29	39.75	40.16	39.00	40.16	39.42	qfq	1,008,277	39,978,170	1.03%
2025-09-26	41.50	41.56	39.75	39.75	39.02	qfq	1,027,509	41,547,684	-4.22%
2025-09-25	42.49	43.08	41.47	41.50	40.74	qfq	1,431,968	60,522,805	-1.33%
2025-09-24	40.15	42.25	39.50	42.06	41.29	qfq	1,828,109	75,646,904	4.47%
2025-09-23	41.72	41.98	39.50	40.26	39.52	qfq	1,799,818	72,738,776	-4.05%
2025-09-22	40.96	42.20	40.44	41.96	41.19	qfq	1,770,319	73,030,852	2.14%
2025-09-19	42.85	42.90	40.98	41.08	40.33	qfq	2,574,673	107,100,885	-3.75%
2025-09-18	44.58	45.73	42.13	42.68	41.90	qfq	4,047,009	177,268,666	-3.55%
2025-09-17	43.11	44.73	42.85	44.25	43.44	qfq	3,524,672	155,013,361	2.24%
2025-09-16	42.52	43.70	42.12	43.28	42.49	qfq	2,291,002	98,460,627	1.96%
2025-09-15	42.54	43.00	41.67	42.45	41.67	qfq	2,344,148	99,226,518	-0.12%
2025-09-12	42.22	42.80	41.24	42.50	41.72	qfq	2,719,832	114,338,597	1.00%
2025-09-11	41.30	42.64	39.52	42.08	41.31	qfq	3,308,846	137,813,006	0.62%
2025-09-10	42.14	43.77	41.57	41.82	41.05	qfq	3,187,458	135,194,211	-0.55%
2025-09-09	42.00	43.93	41.50	42.05	41.28	qfq	5,325,897	227,963,837	0.12%
2025-09-08	38.20	42.27	37.88	42.00	41.23	qfq	5,406,111	216,647,226	10.27%
2025-09-05	37.70	38.65	36.50	38.09	37.39	qfq	2,928,918	109,846,564	0.98%
2025-09-04	40.11	40.30	36.93	37.72	37.03	qfq	4,192,125	162,457,978	-5.77%
2025-09-03	41.10	41.50	39.52	40.03	39.30	qfq	3,073,118	124,936,944	-1.36%
2025-09-02	41.80	41.80	40.20	40.58	39.84	qfq	3,662,086	149,758,938	-1.41%
2025-09-01	38.85	41.25	38.85	41.16	40.40	qfq	5,482,336	222,205,816	5.00%
2025-08-29	39.41	40.00	38.06	39.20	38.48	qfq	3,129,323	122,743,614	-1.51%
2025-08-28	39.99	39.99	38.67	39.80	39.07	qfq	4,451,097	174,087,720	2.18%
2025-08-27	41.12	41.72	38.89	38.95	38.24	qfq	5,911,155	238,260,618	-5.25%
2025-08-26	41.77	43.20	40.50	41.11	40.36	qfq	5,840,599	243,312,736	0.39%
2025-08-25	41.23	41.58	40.60	40.95	40.20	qfq	4,879,056	200,559,819	0.15%
2025-08-22	43.14	43.68	40.60	40.89	40.14	qfq	7,441,682	310,506,986	-5.13%
2025-08-21	43.51	45.00	42.40	43.10	42.31	qfq	7,365,559	318,961,193	-4.29%
2025-08-20	44.51	45.99	43.48	45.03	44.20	qfq	5,880,374	262,823,578	0.07%
2025-08-19	45.80	48.96	44.90	45.00	44.17	qfq	8,644,219	405,376,545	-2.66%
2025-08-18	45.50	50.00	45.48	46.23	45.38	qfq	13,163,932	627,069,609	4.24%
2025-08-15	46.93	47.00	43.47	44.35	43.54	qfq	12,280,928	552,768,022	-1.73%
2025-08-14	39.30	45.13	38.50	45.13	44.30	qfq	10,434,330	435,808,053	19.99%
2025-08-13	36.04	37.76	35.48	37.61	36.92	qfq	5,413,727	199,076,994	3.52%
2025-08-12	34.48	36.66	34.37	36.33	35.66	qfq	7,312,360	261,854,634	4.61%
2025-08-11	36.38	36.38	34.16	34.73	34.09	qfq	8,044,814	278,398,113	-4.85%
2025-08-08	32.88	37.10	32.88	36.50	35.83	qfq	11,305,412	399,716,664	11.79%
2025-08-07	32.51	33.17	32.21	32.65	32.05	qfq	1,729,175	56,241,994	0.49%
2025-08-06	32.66	32.79	31.86	32.49	31.89	qfq	2,739,833	88,509,744	-0.06%
2025-08-05	32.48	33.66	31.51	32.51	31.91	qfq	4,087,351	133,319,668	0.74%
2025-08-04	32.49	32.51	31.70	32.27	31.68	qfq	1,693,197	54,260,714	0.44%
2025-08-01	32.10	33.30	31.89	32.13	31.54	qfq	2,367,187	76,967,876	0.09%
2025-07-31	31.59	33.19	30.84	32.10	31.51	qfq	4,010,176	129,167,570	1.65%
2025-07-30	33.35	33.79	31.16	31.58	31.00	qfq	4,501,214	145,516,616	-5.45%
2025-07-29	35.40	35.40	33.38	33.40	32.79	qfq	3,447,851	117,209,515	-5.68%
2025-07-28	35.90	36.28	35.36	35.41	34.76	qfq	1,974,128	70,671,913	-0.25%
2025-07-25	35.80	36.40	35.10	35.50	34.85	qfq	3,551,922	127,097,535	-1.33%
2025-07-24	34.51	36.58	34.20	35.98	35.32	qfq	4,528,267	160,948,752	6.26%
2025-07-23	33.99	34.64	33.56	33.86	33.24	qfq	1,597,951	54,322,470	-0.06%
2025-07-22	33.97	34.13	33.53	33.88	33.26	qfq	1,336,725	45,180,542	-0.26%
2025-07-21	34.25	34.64	33.50	33.97	33.35	qfq	1,557,556	52,876,414	-0.85%
2025-07-18	34.83	34.97	34.13	34.26	33.63	qfq	1,259,748	43,279,998	-1.24%
2025-07-17	35.20	35.48	34.39	34.69	34.05	qfq	1,851,827	64,614,230	-1.59%
2025-07-16	35.28	35.60	35.10	35.25	34.60	qfq	773,305	27,336,015	-0.42%
2025-07-15	36.16	36.50	35.05	35.40	34.75	qfq	1,288,537	45,845,520	-1.67%
2025-07-14	34.99	36.33	34.70	36.00	35.34	qfq	1,587,922	56,100,379	2.56%
2025-07-11	35.29	35.46	34.75	35.10	34.46	qfq	1,873,335	65,540,539	-0.54%
2025-07-10	35.15	35.64	34.99	35.29	34.64	qfq	1,249,583	44,030,460	0.37%
2025-07-09	35.57	35.65	35.09	35.16	34.52	qfq	1,177,927	41,574,319	-1.15%
2025-07-08	35.97	36.02	35.03	35.57	34.92	qfq	1,830,455	64,883,174	-1.11%
2025-07-07	36.90	37.54	35.58	35.97	35.31	qfq	2,466,788	89,096,174	-3.67%
2025-07-04	36.40	38.69	36.00	37.34	36.66	qfq	3,867,235	145,799,144	3.38%
2025-07-03	36.88	37.01	35.97	36.12	35.46	qfq	1,613,192	58,738,928	-1.85%
2025-07-02	35.90	37.89	35.83	36.80	36.12	qfq	3,929,427	145,451,512	2.68%
2025-07-01	36.37	37.49	35.05	35.84	35.18	qfq	5,176,213	187,516,144	0.11%
2025-06-30	32.90	35.98	32.90	35.80	35.14	qfq	3,865,647	134,900,747	8.81%
2025-06-27	33.25	33.85	32.50	32.90	32.30	qfq	1,278,957	42,270,997	-1.02%
2025-06-26	33.01	33.26	32.38	33.24	32.63	qfq	690,845	22,739,650	0.97%
2025-06-25	33.73	33.76	32.58	32.92	32.32	qfq	1,103,484	36,387,115	-1.70%
2025-06-24	34.06	34.06	33.08	33.49	32.88	qfq	869,980	29,130,754	-0.24%
2025-06-23	32.67	33.60	32.27	33.57	32.95	qfq	1,005,340	33,080,485	1.76%
2025-06-20	33.45	34.58	32.61	32.99	32.38	qfq	1,543,098	51,664,596	-1.23%
2025-06-19	33.71	34.70	32.90	33.40	32.79	qfq	1,701,823	57,446,887	-3.97%
2025-06-18	34.90	35.68	33.70	34.78	34.14	qfq	2,390,836	82,854,940	0.90%
2025-06-17	33.00	34.89	32.49	34.47	33.84	qfq	3,847,890	131,960,399	6.55%
2025-06-16	31.50	32.70	31.20	32.35	31.76	qfq	1,827,859	58,935,368	2.67%
2025-06-13	32.12	32.70	31.38	31.51	30.93	qfq	1,495,775	47,396,095	-3.28%
2025-06-12	31.90	32.62	31.50	32.58	31.98	qfq	1,359,401	43,762,034	2.10%
2025-06-11	31.90	32.40	31.35	31.91	31.32	qfq	975,456	31,095,134	0.73%
2025-06-10	32.46	32.74	31.29	31.68	31.10	qfq	1,061,223	33,762,264	-2.76%
2025-06-09	32.00	32.74	31.76	32.58	31.98	qfq	1,148,915	37,174,562	1.37%
2025-06-06	32.78	32.81	31.51	32.14	31.55	qfq	1,306,658	41,714,466	-31.02%
2025-06-05	47.28	47.97	46.27	46.59	31.97	qfq	1,205,497	56,549,338	-1.40%
2025-06-04	45.50	48.18	45.13	47.25	32.42	qfq	1,621,069	75,440,054	4.12%
2025-06-03	44.50	45.46	43.70	45.38	31.14	qfq	726,027	32,646,966	1.75%
2025-05-30	44.34	45.30	44.16	44.60	30.60	qfq	549,099	24,651,331	0.36%
2025-05-29	44.01	44.55	43.82	44.44	30.49	qfq	420,423	18,586,974	0.75%
2025-05-28	43.13	44.45	42.90	44.11	30.27	qfq	787,247	34,447,334	2.44%
2025-05-27	43.30	43.96	42.70	43.06	29.54	qfq	656,789	28,387,127	-1.49%
2025-05-26	43.49	43.98	43.10	43.71	29.99	qfq	546,149	23,774,982	-0.36%
2025-05-23	44.50	44.50	43.36	43.87	30.10	qfq	825,081	36,151,987	-2.51%
2025-05-22	45.60	45.60	43.20	45.00	30.88	qfq	996,524	44,178,955	2.16%
2025-05-21	44.95	46.18	43.60	44.05	30.22	qfq	2,099,799	93,726,457	-1.01%
2025-05-20	43.18	44.97	42.84	44.50	30.53	qfq	1,297,305	57,507,312	3.06%
2025-05-19	42.70	43.34	42.14	43.18	29.63	qfq	471,267	20,249,511	0.51%
2025-05-16	43.43	43.73	42.60	42.96	29.48	qfq	850,077	36,470,938	-0.83%
2025-05-15	44.16	44.48	43.20	43.32	29.72	qfq	659,071	28,712,925	-1.88%
2025-05-14	44.00	44.48	43.09	44.15	30.29	qfq	880,878	38,691,818	0.00%
2025-05-13	44.24	44.60	43.20	44.15	30.29	qfq	1,057,546	46,323,532	-0.32%
2025-05-12	43.01	44.60	42.01	44.29	30.39	qfq	2,333,036	101,023,063	3.55%
2025-05-09	41.00	43.05	40.50	42.77	29.35	qfq	1,991,766	84,327,624	4.83%
2025-05-08	40.02	41.48	39.78	40.80	27.99	qfq	1,119,590	45,697,785	1.87%
2025-05-07	40.35	41.23	39.85	40.05	27.48	qfq	813,471	32,983,390	0.07%
2025-05-06	38.94	40.50	38.16	40.02	27.46	qfq	2,047,564	80,808,453	2.83%
2025-04-30	39.30	39.78	38.53	38.92	26.70	qfq	1,052,857	40,972,892	-0.97%
2025-04-29	38.54	39.93	38.54	39.30	26.97	qfq	698,435	27,583,514	0.23%
2025-04-28	38.96	39.88	37.83	39.21	26.90	qfq	1,255,809	48,940,900	-1.68%
2025-04-25	40.04	40.50	39.11	39.88	27.36	qfq	558,591	22,166,122	-0.35%
2025-04-24	40.08	40.66	39.70	40.02	27.46	qfq	449,946	18,052,493	-0.10%
2025-04-23	41.20	41.36	39.50	40.06	27.49	qfq	766,859	30,760,824	-1.91%
2025-04-22	40.69	41.18	40.05	40.84	28.02	qfq	922,316	37,521,792	0.12%
2025-04-21	38.09	41.21	38.09	40.79	27.99	qfq	2,047,078	82,449,013	7.20%
2025-04-18	37.50	38.36	37.27	38.05	26.11	qfq	600,703	22,765,562	2.53%
2025-04-17	37.05	37.69	36.89	37.11	25.46	qfq	744,170	27,665,935	0.22%
2025-04-16	37.56	38.00	36.83	37.03	25.41	qfq	541,446	20,166,713	-2.48%
2025-04-15	37.34	38.70	37.34	37.97	26.05	qfq	516,128	19,622,607	0.85%
2025-04-14	38.98	38.98	37.40	37.65	25.83	qfq	948,785	36,058,815	-2.08%
2025-04-11	36.60	38.85	36.24	38.45	26.38	qfq	1,113,546	42,510,559	4.63%
2025-04-10	35.31	37.16	35.31	36.75	25.22	qfq	789,479	28,861,959	4.08%
2025-04-09	34.29	35.65	32.59	35.31	24.23	qfq	970,860	33,367,650	2.76%
2025-04-08	33.01	34.68	32.35	34.36	23.58	qfq	1,392,017	46,928,904	6.61%
2025-04-07	36.50	37.36	31.51	32.23	22.11	qfq	1,654,743	56,781,071	-16.02%
2025-04-03	39.27	39.28	37.93	38.38	26.33	qfq	651,870	25,045,213	-2.27%
2025-04-02	39.50	40.15	38.83	39.27	26.94	qfq	678,813	26,791,958	-0.58%
2025-04-01	38.90	40.26	38.54	39.50	27.10	qfq	840,771	33,309,084	1.80%
2025-03-31	39.88	40.48	37.51	38.80	26.62	qfq	1,381,549	53,506,469	-2.59%
2025-03-28	39.00	40.05	39.00	39.83	27.33	qfq	1,066,332	42,290,264	1.87%
2025-03-27	38.45	39.35	37.82	39.10	26.83	qfq	1,080,225	41,931,394	1.82%
2025-03-26	38.31	38.94	37.61	38.40	26.35	qfq	629,580	24,259,142	0.42%
2025-03-25	38.28	39.20	37.23	38.24	26.24	qfq	810,203	30,880,007	-0.10%
2025-03-24	37.94	38.49	37.30	38.28	26.27	qfq	1,191,499	45,109,346	0.84%
2025-03-21	39.20	39.35	37.90	37.96	26.05	qfq	1,255,853	48,585,273	-2.42%
2025-03-20	38.98	39.08	38.37	38.90	26.69	qfq	628,131	24,360,615	-0.03%
2025-03-19	38.13	39.38	38.13	38.91	26.70	qfq	1,122,528	43,730,935	1.20%
2025-03-18	38.43	39.08	37.80	38.45	26.38	qfq	759,157	29,351,623	0.42%
2025-03-17	37.66	38.69	37.51	38.29	26.27	qfq	1,132,629	43,200,440	2.41%
2025-03-14	37.11	37.50	36.80	37.39	25.65	qfq	895,866	33,387,137	0.54%
2025-03-13	35.90	37.46	35.80	37.19	25.52	qfq	1,199,535	43,920,880	3.02%
2025-03-12	36.35	36.36	35.49	36.10	24.77	qfq	838,411	30,023,170	-0.72%
2025-03-11	36.36	36.87	36.00	36.36	24.95	qfq	658,837	23,913,616	-0.98%
2025-03-10	37.00	37.38	36.31	36.72	25.19	qfq	576,597	21,158,765	-0.57%
2025-03-07	37.48	37.48	36.51	36.93	25.34	qfq	802,538	29,682,561	-1.55%
2025-03-06	37.36	37.62	36.86	37.51	25.74	qfq	1,370,309	51,130,509	0.78%
2025-03-05	36.36	37.34	35.82	37.22	25.54	qfq	1,220,177	44,879,039	2.11%
2025-03-04	36.81	37.50	36.27	36.45	25.01	qfq	1,244,498	45,762,634	-1.96%
2025-03-03	35.97	37.83	35.50	37.18	25.51	qfq	1,976,736	73,436,372	4.73%
2025-02-28	35.11	36.17	35.11	35.50	24.36	qfq	878,059	31,360,071	-0.87%
2025-02-27	35.35	35.85	34.49	35.81	24.57	qfq	1,979,711	69,807,521	3.86%
2025-02-26	34.23	34.65	33.95	34.48	23.66	qfq	812,715	27,991,018	0.70%
2025-02-25	34.51	34.60	33.84	34.24	23.49	qfq	599,024	20,523,443	-0.87%
2025-02-24	34.95	35.18	34.32	34.54	23.70	qfq	654,220	22,667,220	-1.17%
2025-02-21	34.89	35.47	34.72	34.95	23.98	qfq	847,336	29,754,654	-0.09%
2025-02-20	34.50	35.12	34.34	34.98	24.00	qfq	1,020,142	35,526,242	0.95%
2025-02-19	34.00	34.65	33.82	34.65	23.77	qfq	754,066	25,940,397	1.20%
2025-02-18	33.97	34.56	33.70	34.24	23.49	qfq	1,064,718	36,354,722	0.79%
2025-02-17	33.85	34.49	33.70	33.97	23.31	qfq	812,296	27,686,908	0.83%
2025-02-14	33.40	34.08	33.40	33.69	23.12	qfq	586,207	19,854,579	0.99%
2025-02-13	34.00	34.00	33.35	33.36	22.89	qfq	561,299	18,895,912	-1.88%
2025-02-12	33.98	34.10	33.68	34.00	23.33	qfq	475,493	16,119,855	0.06%
2025-02-11	34.00	34.51	33.50	33.98	23.31	qfq	748,196	25,298,678	-0.06%
2025-02-10	34.10	34.39	33.79	34.00	23.33	qfq	897,600	30,528,414	-0.35%
2025-02-07	34.02	34.48	33.72	34.12	23.41	qfq	833,941	28,408,484	-0.06%
2025-02-06	34.69	35.10	33.68	34.14	23.42	qfq	1,200,744	40,912,118	-2.60%
2025-02-05	36.00	36.36	34.70	35.05	24.05	qfq	797,090	28,044,644	-2.12%
2025-01-27	35.88	36.32	35.54	35.81	24.57	qfq	595,640	21,438,128	0.87%
2025-01-24	36.36	36.47	35.33	35.50	24.36	qfq	915,532	32,663,551	-0.75%
2025-01-23	34.20	36.28	34.17	35.77	24.54	qfq	1,980,960	70,317,871	4.59%
2025-01-22	34.71	34.71	33.52	34.20	23.47	qfq	451,784	15,285,925	-0.93%
2025-01-21	34.20	34.72	34.20	34.52	23.69	qfq	459,620	15,880,705	1.17%
2025-01-20	33.90	34.77	33.90	34.12	23.41	qfq	462,030	15,871,870	0.41%
2025-01-17	34.86	34.93	33.31	33.98	23.31	qfq	1,018,707	34,492,618	-2.07%
2025-01-16	33.00	35.69	32.78	34.70	23.81	qfq	1,453,793	49,649,249	5.22%
2025-01-15	32.96	33.39	32.63	32.98	22.63	qfq	379,398	12,498,200	0.06%
2025-01-14	32.46	33.42	32.08	32.96	22.61	qfq	854,663	28,166,577	1.42%
2025-01-13	30.73	32.50	30.48	32.50	22.30	qfq	1,296,083	41,136,591	3.17%
2025-01-10	32.00	32.06	31.07	31.50	21.61	qfq	387,947	12,251,038	-2.69%
2025-01-09	32.00	32.80	32.00	32.37	21.87	qfq	351,745	11,452,646	-1.07%
2025-01-08	33.25	33.31	31.71	32.72	22.10	qfq	428,498	13,949,162	-1.45%
2025-01-07	32.98	33.33	32.02	33.20	22.43	qfq	654,822	21,508,282	0.61%
2025-01-06	32.05	33.00	30.99	33.00	22.29	qfq	793,633	25,323,828	1.85%
2025-01-03	32.87	33.19	32.21	32.40	21.89	qfq	490,468	16,048,844	-1.43%
2025-01-02	32.68	33.26	32.53	32.87	22.21	qfq	669,102	22,022,557	-0.48%
2024-12-31	32.30	33.56	31.36	33.03	22.31	qfq	806,742	26,156,903	2.36%
2024-12-30	32.47	32.47	31.70	32.27	21.80	qfq	344,922	11,049,529	0.37%
2024-12-27	31.99	32.64	31.99	32.15	21.72	qfq	257,327	8,312,767	0.16%
2024-12-26	31.22	32.54	31.14	32.10	21.69	qfq	301,731	9,673,126	1.49%
2024-12-25	32.49	32.98	31.35	31.63	21.37	qfq	370,309	11,732,303	-2.65%
2024-12-24	32.30	32.53	31.90	32.49	21.95	qfq	398,840	12,842,818	0.34%
2024-12-23	33.82	33.82	32.28	32.38	21.87	qfq	439,465	14,441,274	-4.20%
2024-12-20	32.50	34.20	32.28	33.80	22.83	qfq	939,635	31,678,213	2.49%
2024-12-19	32.35	33.09	31.60	32.98	22.28	qfq	996,188	32,105,339	1.23%
2024-12-18	33.01	33.65	32.22	32.58	22.01	qfq	772,932	25,304,957	-1.87%
2024-12-17	34.77	34.77	33.10	33.20	22.43	qfq	691,758	23,207,979	-3.07%
2024-12-16	33.81	34.71	33.65	34.25	23.14	qfq	1,131,493	38,876,028	1.36%
2024-12-13	33.70	34.28	33.23	33.79	22.83	qfq	908,241	30,774,886	0.03%
2024-12-12	33.38	34.40	33.22	33.78	22.82	qfq	663,626	22,501,655	1.20%
2024-12-11	33.19	33.66	32.70	33.38	22.55	qfq	738,552	24,450,850	0.54%
2024-12-10	34.15	34.20	33.11	33.20	22.43	qfq	769,066	25,940,593	0.33%
2024-12-09	33.76	34.29	32.93	33.09	22.35	qfq	673,403	22,647,913	-1.69%
2024-12-06	33.93	34.04	33.40	33.66	22.74	qfq	544,027	18,316,140	-0.80%
2024-12-05	33.30	34.09	33.21	33.93	22.92	qfq	526,624	17,758,495	0.15%
2024-12-04	33.72	34.19	32.82	33.88	22.89	qfq	978,436	32,812,954	-1.20%
2024-12-03	33.88	34.88	33.30	34.29	23.16	qfq	1,842,348	62,756,267	1.00%
2024-12-02	32.84	34.55	32.58	33.95	22.94	qfq	1,928,999	65,385,569	3.38%
2024-11-29	32.02	33.36	31.70	32.84	22.19	qfq	1,653,652	54,177,144	2.63%
2024-11-28	31.20	32.48	30.82	32.00	21.62	qfq	1,244,917	39,618,632	1.68%
2024-11-27	30.77	31.50	30.17	31.47	21.26	qfq	865,203	26,687,471	1.78%
2024-11-26	30.92	31.62	30.54	30.92	20.89	qfq	500,348	15,514,963	0.00%
2024-11-25	30.00	31.00	30.00	30.92	20.89	qfq	668,435	20,458,211	1.08%
2024-11-22	32.65	32.65	30.46	30.59	20.67	qfq	1,565,057	49,263,168	-6.94%
2024-11-21	33.25	33.36	32.23	32.87	22.21	qfq	1,530,229	50,046,493	-1.17%
2024-11-20	32.83	33.62	32.02	33.26	22.47	qfq	2,450,932	80,691,733	1.31%
2024-11-19	29.99	32.88	29.99	32.83	22.18	qfq	2,423,753	76,780,401	10.06%
2024-11-18	30.27	30.94	29.60	29.83	20.15	qfq	901,986	27,212,688	-0.43%
2024-11-15	30.01	30.66	29.86	29.96	20.24	qfq	545,876	16,529,227	-0.43%
2024-11-14	31.15	31.21	30.08	30.09	20.33	qfq	695,730	21,273,182	-3.40%
2024-11-13	31.09	32.00	30.53	31.15	21.04	qfq	989,970	30,778,841	-0.86%
2024-11-12	31.68	32.40	31.16	31.42	21.23	qfq	1,335,496	42,595,145	-0.82%
2024-11-11	31.20	31.68	30.67	31.68	21.40	qfq	1,092,536	34,200,597	3.46%
2024-11-08	30.53	31.29	30.40	30.62	20.69	qfq	997,162	30,707,456	0.49%
2024-11-07	29.71	30.54	29.09	30.47	20.58	qfq	867,559	26,243,760	1.63%
2024-11-06	30.20	30.34	29.80	29.98	20.25	qfq	753,838	22,693,179	-0.23%
2024-11-05	29.64	30.28	29.58	30.05	20.30	qfq	861,042	25,814,105	1.25%
2024-11-04	28.80	29.81	28.59	29.68	20.05	qfq	627,540	18,416,819	3.13%
2024-11-01	29.29	29.52	28.76	28.78	19.44	qfq	569,957	16,650,409	-1.91%
2024-10-31	28.70	29.53	28.70	29.34	19.82	qfq	718,428	21,040,490	1.24%
2024-10-30	28.96	29.49	28.79	28.98	19.58	qfq	517,327	15,005,024	-1.46%
2024-10-29	30.18	30.40	29.35	29.41	19.87	qfq	670,515	19,971,512	-2.36%
2024-10-28	30.35	30.35	29.73	30.12	20.35	qfq	513,681	15,414,585	0.97%
2024-10-25	28.92	29.88	28.91	29.83	20.15	qfq	960,099	28,412,844	2.86%
2024-10-24	29.09	29.21	28.81	29.00	19.59	qfq	397,659	11,548,386	0.28%
2024-10-23	29.20	29.20	28.79	28.92	19.54	qfq	617,556	17,900,484	-0.34%
2024-10-22	29.30	29.32	28.70	29.02	19.60	qfq	635,296	18,477,031	0.00%
2024-10-21	28.26	29.05	28.03	29.02	19.60	qfq	1,011,701	28,881,753	2.36%
2024-10-18	27.27	28.62	27.12	28.35	19.15	qfq	898,622	25,133,956	3.92%
2024-10-17	27.31	27.88	27.20	27.28	18.43	qfq	512,713	14,117,178	0.00%
2024-10-16	27.65	27.80	27.21	27.28	18.43	qfq	614,073	16,871,157	-1.37%
2024-10-15	28.18	28.56	27.58	27.66	18.69	qfq	609,427	17,120,187	-2.26%
2024-10-14	28.60	28.60	27.88	28.30	19.12	qfq	735,066	20,799,132	1.73%
2024-10-11	29.11	29.79	27.78	27.82	18.79	qfq	817,313	23,190,129	-4.53%
2024-10-10	29.25	30.00	28.69	29.14	19.69	qfq	1,352,970	39,823,091	0.03%
2024-10-09	31.42	31.98	29.13	29.13	19.68	qfq	2,180,394	66,766,090	-9.51%
2024-10-08	35.11	35.11	30.52	32.19	21.75	qfq	3,149,792	102,051,559	7.59%
2024-09-30	28.94	30.30	27.90	29.92	20.21	qfq	3,148,235	91,269,433	10.90%
2024-09-27	26.20	27.08	26.20	26.98	18.23	qfq	442,661	11,866,054	3.45%
2024-09-26	25.38	26.08	25.31	26.08	17.62	qfq	371,357	9,563,038	2.84%
2024-09-25	25.36	25.86	25.32	25.36	17.13	qfq	401,309	10,274,159	0.32%
2024-09-24	24.87	25.30	24.76	25.28	17.08	qfq	435,370	10,909,256	2.10%
2024-09-23	24.67	24.91	24.64	24.76	16.73	qfq	142,698	3,536,025	0.04%
2024-09-20	24.62	24.82	24.60	24.75	16.72	qfq	153,549	3,791,721	0.04%
2024-09-19	24.40	24.87	24.22	24.74	16.71	qfq	265,585	6,519,680	1.56%
2024-09-18	24.50	24.50	24.00	24.36	16.46	qfq	220,863	5,353,457	-0.61%
2024-09-13	24.43	24.60	24.32	24.51	16.56	qfq	211,806	5,183,456	-0.37%
2024-09-12	24.81	24.97	24.58	24.60	16.62	qfq	117,675	2,911,684	-0.85%
2024-09-11	24.73	24.86	24.64	24.81	16.76	qfq	111,110	2,750,429	0.32%
2024-09-10	24.61	24.89	24.47	24.73	16.71	qfq	338,913	8,355,255	-0.20%
2024-09-09	24.40	24.96	24.23	24.78	16.74	qfq	341,117	8,460,605	1.23%
2024-09-06	24.71	24.83	24.35	24.48	16.54	qfq	292,177	7,176,337	-1.09%
2024-09-05	24.86	24.97	24.70	24.75	16.72	qfq	284,964	7,065,247	-0.04%
2024-09-04	25.03	25.19	24.72	24.76	16.73	qfq	379,569	9,481,864	-1.32%
2024-09-03	25.08	25.50	25.03	25.09	16.95	qfq	376,946	9,507,589	-0.08%
2024-09-02	25.06	25.64	25.03	25.11	16.96	qfq	1,062,681	26,839,933	-2.56%
2024-08-30	26.71	26.76	24.88	25.77	17.41	qfq	1,709,331	43,724,988	-4.20%
2024-08-29	26.51	27.00	26.11	26.90	18.17	qfq	328,436	8,776,988	1.51%
2024-08-28	26.23	26.86	26.10	26.50	17.90	qfq	398,220	10,537,391	-0.23%
2024-08-27	26.84	27.16	26.06	26.56	17.94	qfq	429,205	11,534,565	0.11%
2024-08-26	25.88	26.66	25.74	26.53	17.92	qfq	345,443	9,093,872	1.92%
2024-08-23	26.27	26.51	25.82	26.03	17.58	qfq	260,593	6,797,007	-1.70%
2024-08-22	27.00	27.06	26.40	26.48	17.89	qfq	368,126	9,787,248	-1.60%
2024-08-21	26.72	27.16	26.65	26.91	18.18	qfq	486,039	13,064,858	-0.63%
2024-08-20	27.02	27.27	26.73	27.08	18.29	qfq	569,671	15,339,275	0.11%
2024-08-19	26.67	27.35	26.22	27.05	18.27	qfq	1,028,536	27,657,796	2.00%
2024-08-16	25.79	26.54	25.70	26.52	17.92	qfq	588,992	15,486,251	2.83%
2024-08-15	25.82	26.49	25.74	25.79	17.42	qfq	527,472	13,750,774	0.62%
2024-08-14	25.80	25.82	25.40	25.63	17.31	qfq	332,823	8,520,631	-0.39%
2024-08-13	25.45	25.80	25.44	25.73	17.38	qfq	355,639	9,129,449	0.27%
2024-08-12	25.25	25.96	25.16	25.66	17.33	qfq	519,113	13,362,192	2.03%
2024-08-09	25.36	25.71	25.13	25.15	16.99	qfq	206,742	5,226,068	-0.83%
2024-08-08	25.38	25.65	25.19	25.36	17.13	qfq	384,153	9,783,604	0.60%
2024-08-07	25.20	25.43	24.73	25.21	17.03	qfq	290,529	7,325,033	0.16%
2024-08-06	24.57	25.19	24.46	25.17	17.00	qfq	312,398	7,793,519	3.03%
2024-08-05	24.86	25.15	24.38	24.43	16.50	qfq	309,950	7,686,248	-1.57%
2024-08-02	24.76	25.23	24.62	24.82	16.77	qfq	487,019	12,144,281	0.24%
2024-08-01	25.19	25.54	24.70	24.76	16.73	qfq	602,968	15,142,976	-1.43%
2024-07-31	24.20	25.22	24.07	25.12	16.97	qfq	448,060	11,153,542	3.12%
2024-07-30	24.09	24.48	24.01	24.36	16.46	qfq	150,668	3,661,251	1.04%
2024-07-29	24.14	24.28	23.98	24.11	16.29	qfq	342,729	8,279,687	0.00%
2024-07-26	23.80	24.24	23.68	24.11	16.29	qfq	313,172	7,500,120	0.21%
2024-07-25	23.80	24.19	23.53	24.06	16.25	qfq	327,138	7,816,676	0.00%
2024-07-24	25.02	25.32	23.38	24.06	16.25	qfq	1,581,084	37,717,955	-4.03%
2024-07-23	25.46	25.70	25.06	25.07	16.94	qfq	461,062	11,682,599	-1.22%
2024-07-22	25.69	25.80	25.30	25.38	17.15	qfq	329,955	8,398,622	-1.21%
2024-07-19	25.58	25.79	25.36	25.69	17.36	qfq	282,559	7,229,582	0.94%
2024-07-18	25.85	25.94	25.33	25.45	17.19	qfq	547,044	13,981,102	-2.30%
2024-07-17	25.98	26.13	25.75	26.05	17.60	qfq	217,053	5,644,945	0.85%
2024-07-16	25.93	26.00	25.70	25.83	17.45	qfq	257,355	6,644,911	-0.46%
2024-07-15	26.00	26.24	25.70	25.95	17.53	qfq	408,962	10,606,246	-1.37%
2024-07-12	26.20	26.60	26.15	26.31	17.77	qfq	314,331	8,286,308	0.50%
2024-07-11	25.53	26.32	25.53	26.18	17.69	qfq	557,011	14,442,206	3.15%
2024-07-10	25.89	25.90	25.33	25.38	17.15	qfq	647,947	16,548,929	-2.38%
2024-07-09	25.23	26.16	24.84	26.00	17.56	qfq	966,643	24,710,463	2.40%
2024-07-08	26.73	26.90	25.07	25.39	17.15	qfq	1,151,988	29,665,194	-5.16%
2024-07-05	24.19	26.96	24.07	26.77	18.08	qfq	1,778,816	45,945,314	10.62%
2024-07-04	25.00	25.02	24.20	24.20	16.35	qfq	227,705	5,579,324	-2.50%
2024-07-03	24.80	25.22	24.69	24.82	16.77	qfq	214,211	5,337,951	-0.04%
2024-07-02	24.77	25.26	24.77	24.83	16.77	qfq	349,045	8,738,991	0.85%
2024-07-01	25.20	25.28	24.38	24.62	16.63	qfq	544,580	13,441,267	-1.79%
2024-06-28	24.94	25.47	24.94	25.07	16.94	qfq	192,108	4,848,789	0.12%
2024-06-27	25.60	25.86	25.01	25.04	16.92	qfq	360,460	9,166,595	-2.11%
2024-06-26	24.60	25.59	24.60	25.58	17.28	qfq	372,688	9,370,403	3.35%
2024-06-25	25.28	25.59	24.65	24.75	16.72	qfq	473,333	11,842,349	-2.56%
2024-06-24	25.30	25.72	25.18	25.40	17.16	qfq	485,458	12,358,504	-0.97%
2024-06-21	25.93	26.25	25.51	25.65	17.33	qfq	562,910	14,500,700	-1.08%
2024-06-20	25.84	26.45	25.66	25.93	17.52	qfq	629,309	16,470,838	0.35%
2024-06-19	25.85	26.09	25.72	25.84	17.46	qfq	186,368	4,823,293	-0.46%
2024-06-18	25.75	26.26	25.60	25.96	17.54	qfq	435,148	11,301,150	0.39%
2024-06-17	26.53	26.53	25.70	25.86	17.47	qfq	592,376	15,408,153	-2.56%
2024-06-14	26.88	26.93	26.35	26.54	17.93	qfq	300,443	7,969,853	-1.26%
2024-06-13	26.93	27.12	26.51	26.88	18.16	qfq	267,401	7,180,398	-0.26%
2024-06-12	26.16	27.17	26.01	26.95	18.21	qfq	552,314	14,803,829	3.10%
2024-06-11	25.81	26.36	25.57	26.14	17.66	qfq	400,547	10,439,020	-2.17%
2024-06-07	26.39	27.18	26.32	26.72	17.52	qfq	468,901	12,565,468	2.06%
2024-06-06	27.63	27.63	25.90	26.18	17.17	qfq	830,811	22,026,078	-4.24%
2024-06-05	27.56	27.75	27.04	27.34	17.93	qfq	440,758	12,097,280	-0.55%
2024-06-04	28.31	28.76	27.22	27.49	18.03	qfq	881,896	24,361,534	-4.52%
2024-06-03	28.59	29.23	28.34	28.79	18.88	qfq	676,910	19,503,677	0.98%
2024-05-31	28.68	28.85	28.18	28.51	18.69	qfq	362,738	10,383,723	0.92%
2024-05-30	28.37	28.52	28.05	28.25	18.52	qfq	329,344	9,340,622	-0.14%
2024-05-29	28.28	29.00	28.10	28.29	18.55	qfq	537,331	15,342,634	-0.21%
2024-05-28	28.73	28.79	28.22	28.35	18.59	qfq	222,553	6,333,902	-0.74%
2024-05-27	29.22	29.28	28.19	28.56	18.73	qfq	464,586	13,278,553	0.11%
2024-05-24	28.70	29.26	28.52	28.53	18.71	qfq	297,190	8,557,408	-1.52%
2024-05-23	29.65	29.65	28.90	28.97	19.00	qfq	274,730	8,017,836	-1.16%
2024-05-22	29.31	29.84	29.21	29.31	19.22	qfq	307,307	9,046,993	0.00%
2024-05-21	29.18	29.53	28.79	29.31	19.22	qfq	374,186	10,968,920	0.17%
2024-05-20	29.52	29.59	29.14	29.26	19.19	qfq	307,440	9,014,063	-0.48%
2024-05-17	28.88	29.60	28.73	29.40	19.28	qfq	549,543	16,077,772	2.08%
2024-05-16	28.99	29.37	28.69	28.80	18.89	qfq	481,316	13,974,145	-0.24%
2024-05-15	29.36	29.37	28.75	28.87	18.93	qfq	601,559	17,465,030	-1.77%
2024-05-14	29.44	30.15	29.30	29.39	19.27	qfq	789,977	23,506,367	-0.34%
2024-05-13	30.69	31.22	29.20	29.49	19.34	qfq	1,427,300	43,043,426	-4.62%
2024-05-10	30.87	31.28	30.51	30.92	20.28	qfq	616,323	19,071,348	0.16%
2024-05-09	29.97	31.09	29.65	30.87	20.24	qfq	1,002,514	30,664,889	3.76%
2024-05-08	29.66	30.28	29.52	29.75	19.51	qfq	649,816	19,416,305	-0.70%
2024-05-07	29.44	30.25	29.29	29.96	19.65	qfq	809,050	24,165,355	1.77%
2024-05-06	29.13	29.67	29.02	29.44	19.30	qfq	990,203	29,106,448	2.79%
2024-04-30	27.36	28.96	27.36	28.64	18.78	qfq	1,709,098	48,405,107	4.68%
2024-04-29	26.80	27.49	26.69	27.36	17.94	qfq	1,140,850	31,004,304	7.67%
2024-04-26	25.07	25.60	24.95	25.41	16.66	qfq	260,749	6,611,486	0.87%
2024-04-25	24.95	25.23	24.91	25.19	16.52	qfq	186,548	4,680,198	0.76%
2024-04-24	24.80	25.16	24.61	25.00	16.39	qfq	217,262	5,426,180	0.60%
2024-04-23	24.71	25.19	24.71	24.85	16.29	qfq	162,087	4,031,421	0.00%
2024-04-22	24.20	24.99	24.20	24.85	16.29	qfq	218,605	5,407,951	1.22%
2024-04-19	25.00	25.00	24.35	24.55	16.10	qfq	267,424	6,585,166	-2.04%
2024-04-18	25.07	25.49	24.56	25.06	16.43	qfq	396,186	9,954,568	-0.04%
2024-04-17	23.81	25.20	23.81	25.07	16.44	qfq	603,400	14,823,558	6.14%
2024-04-16	24.19	24.29	22.85	23.62	15.49	qfq	614,836	14,508,619	-2.36%
2024-04-15	24.82	25.28	23.96	24.19	15.86	qfq	477,798	11,654,589	-2.54%
2024-04-12	25.00	25.19	24.74	24.82	16.28	qfq	196,652	4,901,215	-1.23%
2024-04-11	25.00	25.52	24.60	25.13	16.48	qfq	275,987	6,941,908	0.36%
2024-04-10	25.77	25.77	24.92	25.04	16.42	qfq	237,149	5,976,447	-2.83%
2024-04-09	25.15	25.78	24.95	25.77	16.90	qfq	286,858	7,313,677	2.87%
2024-04-08	25.88	26.03	25.01	25.05	16.43	qfq	353,878	8,965,647	-2.91%
2024-04-03	26.38	26.38	25.53	25.80	16.92	qfq	235,209	6,077,642	-0.77%
2024-04-02	25.93	26.21	25.79	26.00	17.05	qfq	227,590	5,907,123	-0.57%
2024-04-01	25.66	26.30	25.66	26.15	17.15	qfq	301,708	7,827,934	1.44%
2024-03-29	25.46	25.82	25.31	25.78	16.90	qfq	268,259	6,872,588	1.02%
2024-03-28	24.66	25.64	24.56	25.52	16.73	qfq	335,375	8,487,192	2.94%
2024-03-27	25.59	25.74	24.78	24.79	16.26	qfq	302,792	7,656,216	-2.02%
2024-03-26	25.60	25.74	25.23	25.30	16.59	qfq	349,835	8,886,597	-1.48%
2024-03-25	25.83	26.07	25.66	25.68	16.84	qfq	369,676	9,528,089	-1.08%
2024-03-22	26.66	26.69	25.94	25.96	17.02	qfq	383,184	10,045,377	-2.48%
2024-03-21	27.07	27.24	26.49	26.62	17.46	qfq	361,625	9,692,404	-1.63%
2024-03-20	26.74	27.07	26.36	27.06	17.74	qfq	379,090	10,175,323	1.84%
2024-03-19	26.72	26.93	26.46	26.57	17.42	qfq	610,185	16,245,796	-0.26%
2024-03-18	26.34	26.66	26.12	26.64	17.47	qfq	579,250	15,328,209	2.23%
2024-03-15	26.20	26.40	25.81	26.06	17.09	qfq	348,355	9,064,961	0.46%
2024-03-14	26.46	26.73	25.72	25.94	17.01	qfq	313,579	8,220,552	-1.11%
2024-03-13	26.29	26.34	25.86	26.23	17.20	qfq	216,236	5,647,064	-0.04%
2024-03-12	25.98	26.30	25.75	26.24	17.21	qfq	388,034	10,136,334	1.74%
2024-03-11	25.21	25.86	25.10	25.79	16.91	qfq	363,329	9,249,868	2.38%
2024-03-08	25.02	25.25	24.87	25.19	16.52	qfq	411,578	10,332,844	0.68%
2024-03-07	25.31	25.79	25.02	25.02	16.41	qfq	353,330	8,940,290	-1.77%
2024-03-06	25.54	25.63	24.99	25.47	16.70	qfq	324,248	8,206,376	0.83%
2024-03-05	26.10	26.10	25.20	25.26	16.56	qfq	452,706	11,525,869	-2.51%
2024-03-04	26.02	26.50	25.86	25.91	16.99	qfq	435,526	11,335,781	-0.42%
2024-03-01	26.30	26.45	25.95	26.02	17.06	qfq	560,075	14,621,513	-0.91%
2024-02-29	25.88	26.48	25.60	26.26	17.22	qfq	589,232	15,380,443	0.88%
2024-02-28	27.50	27.94	26.00	26.03	17.07	qfq	705,374	18,999,961	-5.24%
2024-02-27	26.79	27.48	26.66	27.47	18.01	qfq	616,646	16,759,043	2.54%
2024-02-26	26.86	27.27	26.43	26.79	17.57	qfq	587,953	15,783,784	0.68%
2024-02-23	26.46	26.68	26.00	26.61	17.45	qfq	565,440	14,870,042	1.95%
2024-02-22	25.85	26.25	25.70	26.10	17.11	qfq	322,393	8,382,724	0.66%
2024-02-21	26.10	26.79	25.41	25.93	17.00	qfq	615,555	16,137,104	-0.65%
2024-02-20	25.63	26.78	25.37	26.10	17.11	qfq	487,183	12,815,127	1.68%
2024-02-19	25.63	26.41	25.30	25.67	16.83	qfq	447,496	11,537,689	1.46%
2024-02-08	23.52	25.65	23.00	25.30	16.59	qfq	822,211	20,200,543	9.05%
2024-02-07	23.89	23.89	22.78	23.20	15.21	qfq	724,470	16,877,979	-2.93%
2024-02-06	23.07	24.51	22.23	23.90	15.67	qfq	966,637	22,309,032	2.44%
2024-02-05	25.01	25.02	22.26	23.33	15.30	qfq	1,015,009	23,503,925	-6.83%
2024-02-02	25.57	26.35	24.71	25.04	16.42	qfq	641,889	16,247,884	-3.32%
2024-02-01	26.51	26.77	25.52	25.90	16.98	qfq	523,999	13,678,749	-2.30%
2024-01-31	26.40	27.00	25.61	26.51	17.38	qfq	888,850	23,468,063	-0.45%
2024-01-30	26.80	27.48	26.20	26.63	17.46	qfq	520,693	13,995,831	-0.71%
2024-01-29	27.32	27.67	26.82	26.82	17.59	qfq	497,673	13,483,716	-1.83%
2024-01-26	27.79	28.24	27.12	27.32	17.91	qfq	331,128	9,162,774	-2.22%
2024-01-25	27.18	28.00	26.20	27.94	18.32	qfq	413,836	11,409,230	3.67%
2024-01-24	26.87	26.98	25.77	26.95	17.67	qfq	527,576	14,016,293	1.20%
2024-01-23	26.20	26.87	25.52	26.63	17.46	qfq	541,623	14,235,694	1.72%
2024-01-22	27.21	27.21	25.70	26.18	17.17	qfq	497,772	13,233,572	-4.17%
2024-01-19	27.35	27.86	27.18	27.32	17.91	qfq	264,520	7,280,614	-0.29%
2024-01-18	27.02	27.66	26.57	27.40	17.97	qfq	583,073	15,746,958	-1.01%
2024-01-17	28.69	28.69	27.68	27.68	18.15	qfq	279,851	7,856,846	-3.49%
2024-01-16	28.92	29.06	28.20	28.68	18.81	qfq	560,036	15,933,029	-0.80%
2024-01-15	29.25	29.59	28.90	28.91	18.96	qfq	408,351	11,912,573	-1.16%
2024-01-12	29.54	29.75	29.21	29.25	19.18	qfq	328,377	9,670,686	-1.38%
2024-01-11	29.34	29.86	29.12	29.66	19.45	qfq	293,905	8,671,105	1.09%
2024-01-10	29.30	29.97	29.11	29.34	19.24	qfq	346,670	10,223,006	-0.20%
2024-01-09	29.61	29.93	29.26	29.40	19.28	qfq	325,865	9,627,892	-0.64%
2024-01-08	29.80	30.28	29.59	29.59	19.40	qfq	466,246	13,971,713	-0.90%
2024-01-05	30.90	30.90	29.77	29.86	19.58	qfq	606,926	18,352,177	-2.83%
2024-01-04	30.17	31.36	29.95	30.73	20.15	qfq	885,064	27,155,492	1.75%
2024-01-03	30.60	31.10	30.04	30.20	19.80	qfq	800,113	24,479,031	-1.63%
2024-01-02	30.30	31.30	29.92	30.70	20.13	qfq	840,610	25,668,560	1.42%
2023-12-29	29.90	30.30	29.61	30.27	19.85	qfq	545,788	16,423,261	1.24%
2023-12-28	29.67	30.26	29.29	29.90	19.61	qfq	791,620	23,684,129	0.54%
2023-12-27	29.13	29.79	28.80	29.74	19.50	qfq	532,764	15,684,433	2.09%
2023-12-26	29.40	29.66	28.95	29.13	19.10	qfq	523,136	15,310,148	-1.12%
2023-12-25	29.55	30.35	29.40	29.46	19.32	qfq	1,076,028	32,089,012	-0.14%
2023-12-22	31.30	31.52	29.39	29.50	19.34	qfq	1,634,591	49,235,349	-5.75%
2023-12-21	31.10	31.53	30.70	31.30	20.52	qfq	544,333	16,935,822	0.64%
2023-12-20	31.74	32.15	31.03	31.10	20.39	qfq	449,221	14,097,818	-2.02%
2023-12-19	31.88	32.28	31.37	31.74	20.81	qfq	550,250	17,458,720	-0.69%
2023-12-18	32.41	32.65	31.78	31.96	20.96	qfq	650,067	20,910,165	-1.54%
2023-12-15	33.46	33.49	32.46	32.46	21.29	qfq	1,099,420	36,206,139	-3.08%
2023-12-14	33.34	33.73	33.11	33.49	21.96	qfq	667,227	22,257,400	-0.12%
2023-12-13	33.80	34.30	33.29	33.53	21.99	qfq	907,909	30,651,725	-0.80%
2023-12-12	34.10	34.10	33.29	33.80	22.16	qfq	858,793	28,885,221	-1.54%
2023-12-11	34.10	34.66	33.07	34.33	22.51	qfq	1,274,192	43,008,772	-0.38%
2023-12-08	33.50	35.09	33.00	34.46	22.60	qfq	1,764,323	60,283,080	3.17%
2023-12-07	34.10	34.10	33.24	33.40	21.90	qfq	1,006,030	33,771,222	-1.91%
2023-12-06	34.37	34.55	33.85	34.05	22.33	qfq	1,299,199	44,237,295	-1.25%
2023-12-05	36.60	36.70	34.17	34.48	22.61	qfq	2,486,562	87,349,894	-5.66%
2023-12-04	35.36	36.66	34.71	36.55	23.97	qfq	3,854,089	138,587,915	3.92%
2023-12-01	32.69	35.57	32.22	35.17	23.06	qfq	3,658,266	125,761,728	7.32%
2023-11-30	32.45	32.82	31.97	32.77	21.49	qfq	921,269	29,955,432	1.14%
2023-11-29	33.17	34.20	32.24	32.40	21.25	qfq	1,671,378	55,223,219	-2.00%
2023-11-28	32.56	33.68	31.88	33.06	21.68	qfq	2,388,916	78,208,457	2.67%
2023-11-27	33.99	35.93	32.03	32.20	21.11	qfq	4,752,867	160,104,331	-3.16%
2023-11-24	31.24	33.55	30.80	33.25	21.80	qfq	3,709,480	120,297,411	6.91%
2023-11-23	30.99	31.36	30.72	31.10	20.39	qfq	745,042	23,127,336	0.32%
2023-11-22	31.10	31.52	30.86	31.00	20.33	qfq	817,001	25,444,620	-0.67%
2023-11-21	31.60	31.79	31.03	31.21	20.47	qfq	1,028,884	32,226,702	-1.01%
2023-11-20	30.97	31.88	30.75	31.53	20.68	qfq	1,130,307	35,350,121	2.17%
2023-11-17	30.60	31.14	30.33	30.86	20.24	qfq	938,297	28,826,116	1.51%
2023-11-16	30.85	30.98	30.38	30.40	19.93	qfq	745,655	22,822,923	-1.68%
2023-11-15	30.72	31.18	30.70	30.92	20.28	qfq	1,137,794	35,193,907	0.65%
2023-11-14	31.04	31.18	30.27	30.72	20.14	qfq	1,471,606	45,035,731	-1.73%
2023-11-13	30.49	31.50	30.16	31.26	20.50	qfq	1,622,160	50,035,629	2.83%
2023-11-10	30.40	30.79	30.00	30.40	19.93	qfq	1,107,024	33,654,875	-0.16%
2023-11-09	31.99	32.16	30.37	30.45	19.97	qfq	2,134,493	66,124,307	-4.55%
2023-11-08	30.01	32.17	29.91	31.90	20.92	qfq	3,264,502	102,618,743	5.98%
2023-11-07	29.74	30.14	29.50	30.10	19.74	qfq	827,123	24,719,465	1.21%
2023-11-06	29.35	29.98	29.35	29.74	19.50	qfq	1,278,353	38,026,450	1.85%
2023-11-03	29.20	29.50	28.95	29.20	19.15	qfq	869,507	25,364,711	0.31%
2023-11-02	29.30	29.59	29.08	29.11	19.09	qfq	852,404	24,997,065	-0.75%
2023-11-01	29.51	29.72	29.05	29.33	19.23	qfq	982,672	28,823,348	-0.61%
2023-10-31	29.10	29.54	29.00	29.51	19.35	qfq	2,131,018	62,561,780	0.68%
2023-10-30	28.35	29.33	28.35	29.31	19.22	qfq	1,015,820	29,486,927	3.35%
2023-10-27	26.95	28.54	26.62	28.36	18.60	qfq	1,159,668	32,359,586	4.73%
2023-10-26	27.11	27.17	26.40	27.08	17.76	qfq	441,484	11,830,568	-0.11%
2023-10-25	26.83	27.44	26.83	27.11	17.78	qfq	453,771	12,342,243	-0.22%
2023-10-24	26.41	27.26	26.12	27.17	17.82	qfq	619,364	16,576,055	3.50%
2023-10-23	26.81	26.87	26.08	26.25	17.21	qfq	439,201	11,574,387	-2.56%
2023-10-20	26.91	27.49	26.71	26.94	17.67	qfq	482,771	13,052,819	-1.14%
2023-10-19	27.18	27.59	26.57	27.25	17.87	qfq	744,322	20,267,617	0.26%
2023-10-18	28.39	28.53	27.16	27.18	17.82	qfq	773,271	21,258,540	-4.06%
2023-10-17	28.91	28.91	27.91	28.33	18.58	qfq	824,937	23,230,140	-2.38%
2023-10-16	29.53	29.65	28.70	29.02	19.03	qfq	913,795	26,624,991	-1.16%
2023-10-13	29.00	29.64	28.85	29.36	19.25	qfq	997,191	29,189,780	1.07%
2023-10-12	28.90	29.87	28.75	29.05	19.05	qfq	1,026,443	30,005,015	1.01%
2023-10-11	27.61	29.30	27.50	28.76	18.86	qfq	1,377,087	39,595,315	4.20%
2023-10-10	28.76	28.90	27.56	27.60	18.10	qfq	1,129,722	31,478,904	-4.03%
2023-10-09	28.88	29.05	28.18	28.76	18.86	qfq	596,735	17,032,737	-0.38%
2023-09-28	29.30	29.31	28.81	28.87	18.93	qfq	727,744	21,109,313	-1.47%
2023-09-27	28.47	29.39	28.40	29.30	19.21	qfq	1,251,090	36,496,042	3.17%
2023-09-26	29.15	29.20	28.37	28.40	18.62	qfq	760,384	21,794,611	-2.57%
2023-09-25	29.14	29.66	28.78	29.15	19.11	qfq	1,237,134	36,216,982	0.17%
2023-09-22	28.60	29.10	28.25	29.10	19.08	qfq	813,851	23,353,066	2.57%
2023-09-21	28.55	28.78	28.16	28.37	18.60	qfq	393,152	11,180,576	-0.63%
2023-09-20	28.61	29.26	28.41	28.55	18.72	qfq	505,496	14,565,695	-0.80%
2023-09-19	28.81	29.41	28.69	28.78	18.87	qfq	653,733	18,954,896	-0.59%
2023-09-18	29.30	29.48	28.82	28.95	18.98	qfq	768,293	22,365,283	-0.96%
2023-09-15	28.00	29.31	28.00	29.23	19.17	qfq	1,149,038	33,305,483	4.06%
2023-09-14	28.20	28.56	27.90	28.09	18.42	qfq	472,245	13,333,437	-0.81%
2023-09-13	29.19	29.29	28.16	28.32	18.57	qfq	647,715	18,469,711	-2.98%
2023-09-12	28.50	29.29	28.00	29.19	19.14	qfq	765,196	22,169,413	2.31%
2023-09-11	27.85	29.07	27.65	28.53	18.71	qfq	919,578	26,298,701	3.11%
2023-09-08	27.92	28.19	27.62	27.67	18.14	qfq	497,858	13,916,722	-0.29%
2023-09-07	28.14	28.63	27.75	27.75	18.20	qfq	574,977	16,146,400	-2.19%
2023-09-06	28.48	28.74	28.05	28.37	18.60	qfq	498,348	14,114,595	-0.35%
2023-09-05	28.71	29.17	28.26	28.47	18.67	qfq	511,497	14,623,100	-0.70%
2023-09-04	29.00	29.41	28.50	28.67	18.80	qfq	763,099	21,966,183	-0.90%
2023-09-01	28.62	29.24	28.32	28.93	18.97	qfq	1,088,622	31,381,977	1.90%
2023-08-31	27.62	28.56	27.17	28.39	18.62	qfq	1,406,668	39,468,960	2.90%
2023-08-30	27.05	28.22	27.05	27.59	18.09	qfq	1,348,141	37,459,192	2.95%
2023-08-29	26.20	26.85	26.08	26.80	17.57	qfq	763,830	20,301,365	3.08%
2023-08-28	26.79	26.99	25.98	26.00	17.05	qfq	919,264	24,330,983	2.36%
2023-08-25	25.66	25.97	25.30	25.40	16.66	qfq	513,340	13,183,696	-1.01%
2023-08-24	25.48	25.93	25.34	25.66	16.83	qfq	517,044	13,258,888	0.71%
2023-08-23	26.70	26.70	25.45	25.48	16.71	qfq	964,219	24,988,875	-4.10%
2023-08-22	28.75	29.09	25.80	26.57	17.42	qfq	2,550,731	69,356,597	-8.44%
2023-08-21	29.58	29.69	28.62	29.02	19.03	qfq	1,375,677	40,012,773	-2.12%
2023-08-18	29.92	30.77	29.54	29.65	19.44	qfq	1,746,220	52,241,428	-1.27%
2023-08-17	30.59	30.65	29.40	30.03	19.69	qfq	2,530,659	75,296,401	-4.03%
2023-08-16	28.15	32.69	28.15	31.29	20.52	qfq	4,290,162	133,829,855	9.94%
2023-08-15	28.48	28.48	27.41	28.46	18.66	qfq	648,219	18,167,589	0.60%
2023-08-14	28.80	29.25	28.21	28.29	18.55	qfq	783,191	22,311,059	-2.31%
2023-08-11	28.50	29.39	28.36	28.96	18.99	qfq	1,074,952	31,257,542	2.26%
2023-08-10	28.39	28.44	28.01	28.32	18.57	qfq	345,082	9,749,779	0.39%
2023-08-09	27.35	28.58	27.35	28.21	18.50	qfq	604,426	17,047,458	2.69%
2023-08-08	28.10	28.10	27.29	27.47	18.01	qfq	432,770	11,905,382	-1.36%
2023-08-07	28.76	28.76	27.85	27.85	18.26	qfq	429,760	12,090,175	-2.83%
2023-08-04	28.80	28.99	28.49	28.66	18.79	qfq	470,326	13,505,345	-0.90%
2023-08-03	28.75	29.10	28.71	28.92	18.96	qfq	365,381	10,561,887	-0.03%
2023-08-02	29.16	29.16	28.84	28.93	18.97	qfq	254,166	7,360,261	-1.09%
2023-08-01	28.98	29.33	28.70	29.25	19.18	qfq	357,978	10,424,920	0.93%
2023-07-31	28.89	29.26	28.82	28.98	19.00	qfq	382,436	11,091,460	0.31%
2023-07-28	28.33	28.93	28.30	28.89	18.94	qfq	453,084	12,985,385	1.65%
2023-07-27	28.75	28.84	28.32	28.42	18.64	qfq	427,678	12,223,745	-1.49%
2023-07-26	28.71	29.04	28.56	28.85	18.92	qfq	614,761	17,741,410	0.70%
2023-07-25	28.75	28.80	28.51	28.65	18.79	qfq	361,115	10,347,395	0.70%
2023-07-24	28.45	28.72	28.10	28.45	18.66	qfq	338,471	9,645,521	0.21%
2023-07-21	27.80	28.66	27.80	28.39	18.62	qfq	371,976	10,566,308	1.47%
2023-07-20	28.35	28.47	27.98	27.98	18.35	qfq	201,863	5,683,964	-0.85%
2023-07-19	28.29	28.45	28.03	28.22	18.50	qfq	249,621	7,034,463	-0.07%
2023-07-18	28.24	28.40	27.91	28.24	18.52	qfq	209,335	5,890,405	0.25%