RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
ST天圣002872.SZ
最近收盘价4.802026-07-17
最近交易日2026-07-17
成交量（股）2,812,650
成交额（元）13,824,223
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 4.95 | 5.06 | 4.80 | 4.80 | 4.80 | qfq | 2,812,650 | 13,824,223 | -3.61% |
| 2026-07-16 | 4.92 | 5.02 | 4.92 | 4.98 | 4.98 | qfq | 2,350,350 | 11,699,448 | 0.00% |
| 2026-07-15 | 4.79 | 5.07 | 4.75 | 4.98 | 4.98 | qfq | 4,261,600 | 20,961,075 | 3.75% |
| 2026-07-14 | 4.71 | 4.81 | 4.67 | 4.80 | 4.80 | qfq | 931,100 | 4,436,389 | 1.91% |
| 2026-07-13 | 4.84 | 4.90 | 4.66 | 4.71 | 4.71 | qfq | 2,045,300 | 9,779,250 | -3.48% |
| 2026-07-10 | 4.80 | 4.94 | 4.78 | 4.88 | 4.88 | qfq | 1,943,900 | 9,502,972 | 0.62% |
| 2026-07-09 | 4.83 | 4.91 | 4.76 | 4.85 | 4.85 | qfq | 2,018,200 | 9,742,727 | -0.82% |
| 2026-07-08 | 4.80 | 4.89 | 4.72 | 4.89 | 4.89 | qfq | 1,828,600 | 8,811,891 | 1.88% |
| 2026-07-07 | 5.05 | 5.06 | 4.78 | 4.80 | 4.80 | qfq | 3,909,100 | 19,097,884 | -5.51% |
| 2026-07-06 | 5.10 | 5.11 | 4.99 | 5.08 | 5.08 | qfq | 2,992,550 | 15,116,868 | 0.99% |
| 2026-07-03 | 4.78 | 5.03 | 4.78 | 5.03 | 5.03 | qfq | 4,137,534 | 20,359,310 | 5.01% |
| 2026-07-02 | 4.66 | 4.84 | 4.64 | 4.79 | 4.79 | qfq | 2,783,922 | 13,312,432 | 2.79% |
| 2026-07-01 | 4.47 | 4.67 | 4.47 | 4.66 | 4.66 | qfq | 2,847,950 | 13,106,841 | 3.79% |
| 2026-06-30 | 4.48 | 4.49 | 4.39 | 4.49 | 4.49 | qfq | 1,779,034 | 7,900,812 | 0.45% |
| 2026-06-29 | 4.50 | 4.53 | 4.32 | 4.47 | 4.47 | qfq | 3,447,700 | 15,320,153 | -1.11% |
| 2026-06-26 | 4.66 | 4.66 | 4.47 | 4.52 | 4.52 | qfq | 2,367,850 | 10,744,012 | -2.59% |
| 2026-06-25 | 4.75 | 4.77 | 4.55 | 4.64 | 4.64 | qfq | 3,190,850 | 14,779,418 | -2.32% |
| 2026-06-24 | 4.89 | 4.92 | 4.73 | 4.75 | 4.75 | qfq | 3,156,500 | 15,208,355 | -2.86% |
| 2026-06-23 | 4.78 | 4.96 | 4.78 | 4.89 | 4.89 | qfq | 4,040,000 | 19,809,249 | 1.24% |
| 2026-06-22 | 4.91 | 4.92 | 4.68 | 4.83 | 4.83 | qfq | 6,278,150 | 29,799,188 | -2.03% |
| 2026-06-18 | 5.04 | 5.04 | 4.92 | 4.93 | 4.93 | qfq | 2,501,050 | 12,426,578 | -1.99% |
| 2026-06-17 | 5.14 | 5.14 | 5.00 | 5.03 | 5.03 | qfq | 2,961,450 | 14,921,602 | -1.95% |
| 2026-06-16 | 5.19 | 5.22 | 5.08 | 5.13 | 5.13 | qfq | 3,257,250 | 16,783,781 | -0.97% |
| 2026-06-15 | 5.15 | 5.20 | 5.06 | 5.18 | 5.18 | qfq | 2,949,100 | 15,152,785 | 0.78% |
| 2026-06-12 | 5.11 | 5.22 | 5.11 | 5.14 | 5.14 | qfq | 2,827,850 | 14,612,242 | 2.39% |
| 2026-06-11 | 5.04 | 5.10 | 4.95 | 5.02 | 5.02 | qfq | 2,604,650 | 13,041,207 | -0.59% |
| 2026-06-10 | 5.12 | 5.12 | 4.99 | 5.05 | 5.05 | qfq | 3,609,367 | 18,143,520 | -1.37% |
| 2026-06-09 | 5.13 | 5.19 | 5.07 | 5.12 | 5.12 | qfq | 2,416,300 | 12,347,284 | 0.00% |
| 2026-06-08 | 5.19 | 5.26 | 5.06 | 5.12 | 5.12 | qfq | 4,164,200 | 21,390,491 | -2.29% |
| 2026-06-05 | 5.23 | 5.30 | 5.20 | 5.24 | 5.24 | qfq | 2,673,650 | 14,030,638 | -0.19% |
| 2026-06-04 | 5.32 | 5.32 | 5.22 | 5.25 | 5.25 | qfq | 3,193,500 | 16,837,421 | -1.87% |
| 2026-06-03 | 5.45 | 5.49 | 5.31 | 5.35 | 5.35 | qfq | 3,642,050 | 19,559,443 | -2.01% |
| 2026-06-02 | 5.47 | 5.56 | 5.45 | 5.46 | 5.46 | qfq | 2,331,000 | 12,813,463 | -0.73% |
| 2026-06-01 | 5.39 | 5.50 | 5.34 | 5.50 | 5.50 | qfq | 4,055,750 | 22,106,423 | 1.85% |
| 2026-05-29 | 5.51 | 5.51 | 5.31 | 5.40 | 5.40 | qfq | 5,911,600 | 31,935,646 | -2.17% |
| 2026-05-28 | 5.45 | 5.59 | 5.45 | 5.52 | 5.52 | qfq | 4,392,301 | 24,297,623 | 0.73% |
| 2026-05-27 | 5.44 | 5.53 | 5.31 | 5.48 | 5.48 | qfq | 5,482,974 | 29,660,674 | 0.55% |
| 2026-05-26 | 5.45 | 5.47 | 5.36 | 5.45 | 5.45 | qfq | 3,217,200 | 17,371,691 | -0.37% |
| 2026-05-25 | 5.43 | 5.48 | 5.38 | 5.47 | 5.47 | qfq | 3,803,500 | 20,614,749 | 0.92% |
| 2026-05-22 | 5.26 | 5.49 | 5.21 | 5.42 | 5.42 | qfq | 6,163,800 | 33,225,648 | 3.44% |
| 2026-05-21 | 5.43 | 5.46 | 5.24 | 5.24 | 5.24 | qfq | 4,984,100 | 26,686,094 | -3.50% |
| 2026-05-20 | 5.49 | 5.50 | 5.39 | 5.43 | 5.43 | qfq | 3,088,300 | 16,742,027 | -1.27% |
| 2026-05-19 | 5.42 | 5.55 | 5.42 | 5.50 | 5.50 | qfq | 3,152,550 | 17,247,731 | 1.29% |
| 2026-05-18 | 5.35 | 5.44 | 5.33 | 5.43 | 5.43 | qfq | 3,518,450 | 18,903,660 | 0.74% |
| 2026-05-15 | 5.54 | 5.54 | 5.33 | 5.39 | 5.39 | qfq | 3,884,350 | 21,056,117 | -2.36% |
| 2026-05-14 | 5.48 | 5.54 | 5.41 | 5.52 | 5.52 | qfq | 4,053,800 | 22,185,818 | 1.66% |
| 2026-05-13 | 5.49 | 5.49 | 5.41 | 5.43 | 5.43 | qfq | 3,357,062 | 18,257,817 | -0.73% |
| 2026-05-12 | 5.55 | 5.56 | 5.42 | 5.47 | 5.47 | qfq | 4,993,100 | 27,375,656 | -1.62% |
| 2026-05-11 | 5.58 | 5.61 | 5.51 | 5.56 | 5.56 | qfq | 3,546,700 | 19,751,439 | -0.54% |
| 2026-05-08 | 5.40 | 5.65 | 5.40 | 5.59 | 5.59 | qfq | 4,518,350 | 25,019,468 | 2.95% |
| 2026-05-07 | 5.33 | 5.48 | 5.32 | 5.43 | 5.43 | qfq | 4,613,350 | 24,920,763 | 1.50% |
| 2026-05-06 | 5.44 | 5.44 | 5.32 | 5.35 | 5.35 | qfq | 4,924,332 | 26,445,686 | -1.29% |
| 2026-04-30 | 5.49 | 5.58 | 5.40 | 5.42 | 5.42 | qfq | 8,492,368 | 46,563,793 | -0.37% |
| 2026-04-29 | 5.27 | 5.44 | 5.22 | 5.44 | 5.44 | qfq | 7,207,450 | 38,840,967 | 5.02% |
| 2026-04-28 | 5.17 | 5.26 | 5.13 | 5.18 | 5.18 | qfq | 4,417,250 | 22,931,028 | 0.39% |
| 2026-04-27 | 5.00 | 5.19 | 4.96 | 5.16 | 5.16 | qfq | 5,049,700 | 25,702,581 | 3.20% |
| 2026-04-24 | 4.95 | 5.01 | 4.93 | 5.00 | 5.00 | qfq | 2,223,650 | 11,055,444 | 0.81% |
| 2026-04-23 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | qfq | 3,064,500 | 15,282,283 | -1.59% |
| 2026-04-22 | 5.02 | 5.04 | 5.00 | 5.04 | 5.04 | qfq | 1,824,201 | 9,163,348 | 0.80% |
| 2026-04-21 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | qfq | 1,582,150 | 7,912,800 | 0.20% |
| 2026-04-20 | 5.03 | 5.03 | 4.97 | 4.99 | 4.99 | qfq | 2,291,750 | 11,470,062 | -0.60% |
| 2026-04-17 | 5.08 | 5.10 | 4.98 | 5.02 | 5.02 | qfq | 2,929,200 | 14,740,068 | -1.38% |
| 2026-04-16 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | qfq | 1,700,600 | 8,624,574 | 0.00% |
| 2026-04-15 | 5.11 | 5.13 | 5.07 | 5.09 | 5.09 | qfq | 2,298,400 | 11,732,847 | 0.00% |
| 2026-04-14 | 5.09 | 5.12 | 5.02 | 5.09 | 5.09 | qfq | 2,516,500 | 12,764,791 | -0.20% |
| 2026-04-13 | 5.03 | 5.11 | 5.03 | 5.10 | 5.10 | qfq | 2,386,900 | 12,104,568 | 1.19% |
| 2026-04-10 | 5.06 | 5.10 | 5.03 | 5.04 | 5.04 | qfq | 1,997,950 | 10,117,219 | 0.20% |
| 2026-04-09 | 5.12 | 5.12 | 5.01 | 5.03 | 5.03 | qfq | 2,481,300 | 12,566,912 | -2.33% |
| 2026-04-08 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | qfq | 3,294,100 | 16,821,590 | 2.59% |
| 2026-04-07 | 4.90 | 5.04 | 4.90 | 5.02 | 5.02 | qfq | 3,258,689 | 16,230,737 | 1.83% |
| 2026-04-03 | 5.10 | 5.12 | 4.88 | 4.93 | 4.93 | qfq | 4,261,800 | 21,103,249 | -3.33% |
| 2026-04-02 | 5.17 | 5.24 | 5.08 | 5.10 | 5.10 | qfq | 3,377,950 | 17,411,367 | -1.16% |
| 2026-04-01 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | qfq | 3,690,500 | 18,877,914 | 2.58% |
| 2026-03-31 | 5.14 | 5.25 | 5.02 | 5.03 | 5.03 | qfq | 4,993,250 | 25,668,604 | -2.14% |
| 2026-03-30 | 5.14 | 5.16 | 5.09 | 5.14 | 5.14 | qfq | 2,868,200 | 14,690,183 | -0.96% |
| 2026-03-27 | 5.09 | 5.21 | 5.06 | 5.19 | 5.19 | qfq | 3,425,850 | 17,695,497 | 1.17% |
| 2026-03-26 | 5.11 | 5.17 | 5.08 | 5.13 | 5.13 | qfq | 4,122,100 | 21,103,090 | 0.39% |
| 2026-03-25 | 5.04 | 5.12 | 5.03 | 5.11 | 5.11 | qfq | 2,996,350 | 15,208,097 | 1.79% |
| 2026-03-24 | 4.93 | 5.03 | 4.88 | 5.02 | 5.02 | qfq | 4,846,050 | 23,918,186 | 2.24% |
| 2026-03-23 | 5.08 | 5.09 | 4.91 | 4.91 | 4.91 | qfq | 4,625,150 | 22,993,440 | -5.03% |
| 2026-03-20 | 5.27 | 5.35 | 5.16 | 5.17 | 5.17 | qfq | 4,968,150 | 26,102,812 | -0.96% |
| 2026-03-19 | 5.30 | 5.32 | 5.18 | 5.22 | 5.22 | qfq | 2,944,450 | 15,443,670 | -2.06% |
| 2026-03-18 | 5.30 | 5.35 | 5.22 | 5.33 | 5.33 | qfq | 2,524,450 | 13,358,871 | 0.57% |
| 2026-03-17 | 5.39 | 5.44 | 5.29 | 5.30 | 5.30 | qfq | 3,175,400 | 17,030,282 | -1.49% |
| 2026-03-16 | 5.31 | 5.40 | 5.25 | 5.38 | 5.38 | qfq | 4,709,700 | 25,062,713 | 1.89% |
| 2026-03-13 | 5.32 | 5.37 | 5.26 | 5.28 | 5.28 | qfq | 2,477,400 | 13,184,279 | -0.75% |
| 2026-03-12 | 5.53 | 5.53 | 5.32 | 5.32 | 5.32 | qfq | 6,290,250 | 34,002,007 | -3.97% |
| 2026-03-11 | 5.40 | 5.63 | 5.35 | 5.54 | 5.54 | qfq | 7,231,050 | 39,830,068 | 2.40% |
| 2026-03-10 | 5.43 | 5.50 | 5.37 | 5.41 | 5.41 | qfq | 4,896,950 | 26,508,178 | -0.18% |
| 2026-03-09 | 5.45 | 5.55 | 5.40 | 5.42 | 5.42 | qfq | 4,337,900 | 23,742,492 | -1.28% |
| 2026-03-06 | 5.41 | 5.57 | 5.38 | 5.49 | 5.49 | qfq | 5,968,250 | 32,736,890 | 1.29% |
| 2026-03-05 | 5.28 | 5.51 | 5.28 | 5.42 | 5.42 | qfq | 9,398,050 | 51,015,452 | 3.24% |
| 2026-03-04 | 5.06 | 5.26 | 5.03 | 5.25 | 5.25 | qfq | 6,692,150 | 34,532,598 | 3.14% |
| 2026-03-03 | 5.20 | 5.23 | 5.07 | 5.09 | 5.09 | qfq | 4,287,150 | 22,143,019 | -1.93% |
| 2026-03-02 | 5.27 | 5.32 | 5.13 | 5.19 | 5.19 | qfq | 4,060,023 | 21,179,240 | -2.63% |
| 2026-02-27 | 5.29 | 5.35 | 5.26 | 5.33 | 5.33 | qfq | 2,053,050 | 10,903,387 | 0.57% |
| 2026-02-26 | 5.33 | 5.34 | 5.26 | 5.30 | 5.30 | qfq | 2,751,500 | 14,579,648 | -0.19% |
| 2026-02-25 | 5.35 | 5.40 | 5.27 | 5.31 | 5.31 | qfq | 4,263,950 | 22,767,632 | -0.19% |
| 2026-02-24 | 5.18 | 5.38 | 5.17 | 5.32 | 5.32 | qfq | 4,078,400 | 21,596,813 | 3.30% |
| 2026-02-13 | 5.19 | 5.24 | 5.12 | 5.15 | 5.15 | qfq | 3,166,300 | 16,343,325 | -0.96% |
| 2026-02-12 | 5.26 | 5.27 | 5.16 | 5.20 | 5.20 | qfq | 3,921,950 | 20,444,769 | -0.76% |
| 2026-02-11 | 5.12 | 5.25 | 5.12 | 5.24 | 5.24 | qfq | 3,825,250 | 19,910,989 | 2.14% |
| 2026-02-10 | 5.12 | 5.22 | 5.11 | 5.13 | 5.13 | qfq | 4,313,473 | 22,259,588 | 0.20% |
| 2026-02-09 | 4.98 | 5.17 | 4.98 | 5.12 | 5.12 | qfq | 5,293,000 | 26,954,453 | 2.81% |
| 2026-02-06 | 5.00 | 5.07 | 4.97 | 4.98 | 4.98 | qfq | 3,866,800 | 19,372,274 | 0.40% |
| 2026-02-05 | 4.86 | 4.98 | 4.85 | 4.96 | 4.96 | qfq | 4,514,800 | 22,221,682 | 2.06% |
| 2026-02-04 | 4.84 | 4.87 | 4.83 | 4.86 | 4.86 | qfq | 2,451,600 | 11,907,711 | 0.21% |
| 2026-02-03 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | qfq | 2,515,800 | 12,188,211 | 0.41% |
| 2026-02-02 | 4.88 | 4.92 | 4.81 | 4.83 | 4.83 | qfq | 4,000,400 | 19,484,439 | -1.43% |
| 2026-01-30 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | qfq | 2,714,250 | 13,209,434 | 0.62% |
| 2026-01-29 | 4.90 | 4.95 | 4.85 | 4.87 | 4.87 | qfq | 2,608,050 | 12,764,765 | -0.61% |
| 2026-01-28 | 4.93 | 4.95 | 4.88 | 4.90 | 4.90 | qfq | 2,800,150 | 13,733,401 | -1.01% |
| 2026-01-27 | 5.00 | 5.01 | 4.85 | 4.95 | 4.95 | qfq | 3,537,351 | 17,406,803 | -1.00% |
| 2026-01-26 | 5.08 | 5.09 | 4.97 | 5.00 | 5.00 | qfq | 4,541,800 | 22,791,915 | -1.77% |
| 2026-01-23 | 5.08 | 5.14 | 5.07 | 5.09 | 5.09 | qfq | 2,559,550 | 13,040,695 | 0.39% |
| 2026-01-22 | 4.98 | 5.08 | 4.97 | 5.07 | 5.07 | qfq | 4,055,800 | 20,463,638 | 1.81% |
| 2026-01-21 | 4.99 | 5.03 | 4.96 | 4.98 | 4.98 | qfq | 3,326,150 | 16,612,465 | -0.80% |
| 2026-01-20 | 4.93 | 5.05 | 4.91 | 5.02 | 5.02 | qfq | 5,627,851 | 28,032,829 | 1.83% |
| 2026-01-19 | 4.88 | 4.98 | 4.88 | 4.93 | 4.93 | qfq | 3,513,800 | 17,291,316 | 0.82% |
| 2026-01-16 | 4.90 | 4.92 | 4.88 | 4.89 | 4.89 | qfq | 2,358,600 | 11,541,178 | -0.20% |
| 2026-01-15 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | qfq | 2,087,800 | 10,192,072 | 0.41% |
| 2026-01-14 | 4.86 | 4.91 | 4.86 | 4.88 | 4.88 | qfq | 2,836,700 | 13,865,175 | 0.21% |
| 2026-01-13 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | qfq | 4,127,950 | 20,156,047 | -1.02% |
| 2026-01-12 | 4.91 | 4.93 | 4.87 | 4.92 | 4.92 | qfq | 3,138,350 | 15,397,157 | 0.20% |
| 2026-01-09 | 4.90 | 4.92 | 4.87 | 4.91 | 4.91 | qfq | 1,815,350 | 8,892,594 | 0.41% |
| 2026-01-08 | 4.88 | 4.91 | 4.85 | 4.89 | 4.89 | qfq | 1,879,550 | 9,176,307 | 0.41% |
| 2026-01-07 | 4.92 | 4.96 | 4.85 | 4.87 | 4.87 | qfq | 2,200,800 | 10,798,650 | -0.81% |
| 2026-01-06 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | qfq | 2,703,600 | 13,300,212 | 0.41% |
| 2026-01-05 | 4.85 | 4.91 | 4.84 | 4.89 | 4.89 | qfq | 1,892,950 | 9,232,365 | 0.62% |
| 2025-12-31 | 4.87 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 2,153,650 | 10,488,015 | 0.62% |
| 2025-12-30 | 4.85 | 4.87 | 4.81 | 4.83 | 4.83 | qfq | 2,352,600 | 11,364,859 | -0.62% |
| 2025-12-29 | 4.86 | 4.88 | 4.83 | 4.86 | 4.86 | qfq | 2,091,800 | 10,149,358 | 0.00% |
| 2025-12-26 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | qfq | 2,060,369 | 10,070,351 | -0.41% |
| 2025-12-25 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | qfq | 1,526,500 | 7,459,149 | 0.00% |
| 2025-12-24 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | qfq | 2,361,400 | 11,472,433 | 0.83% |
| 2025-12-23 | 4.90 | 4.93 | 4.83 | 4.84 | 4.84 | qfq | 1,919,200 | 9,343,979 | -1.43% |
| 2025-12-22 | 4.87 | 4.97 | 4.85 | 4.91 | 4.91 | qfq | 2,225,173 | 10,947,548 | 0.82% |
| 2025-12-19 | 4.78 | 4.88 | 4.77 | 4.87 | 4.87 | qfq | 3,056,350 | 14,787,663 | 1.67% |
| 2025-12-18 | 4.73 | 4.85 | 4.72 | 4.79 | 4.79 | qfq | 2,268,800 | 10,901,784 | 0.84% |
| 2025-12-17 | 4.72 | 4.76 | 4.67 | 4.75 | 4.75 | qfq | 2,520,300 | 11,872,981 | 0.85% |
| 2025-12-16 | 4.78 | 4.80 | 4.66 | 4.71 | 4.71 | qfq | 4,143,000 | 19,514,822 | -2.08% |
| 2025-12-15 | 4.80 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 2,305,000 | 11,109,801 | -0.41% |
| 2025-12-12 | 4.90 | 4.92 | 4.82 | 4.83 | 4.83 | qfq | 3,287,000 | 16,022,480 | -1.23% |
| 2025-12-11 | 4.97 | 4.98 | 4.89 | 4.89 | 4.89 | qfq | 3,113,000 | 15,342,241 | -2.00% |
| 2025-12-10 | 5.05 | 5.06 | 4.95 | 4.99 | 4.99 | qfq | 3,185,300 | 15,915,355 | -0.99% |
| 2025-12-09 | 5.08 | 5.09 | 5.02 | 5.04 | 5.04 | qfq | 1,718,750 | 8,677,788 | -0.79% |
| 2025-12-08 | 5.09 | 5.13 | 5.07 | 5.08 | 5.08 | qfq | 1,811,820 | 9,232,007 | -0.20% |
| 2025-12-05 | 5.07 | 5.09 | 5.00 | 5.09 | 5.09 | qfq | 2,117,700 | 10,701,128 | 0.79% |
| 2025-12-04 | 5.16 | 5.19 | 5.05 | 5.05 | 5.05 | qfq | 3,471,500 | 17,680,559 | -2.32% |
| 2025-12-03 | 5.26 | 5.27 | 5.14 | 5.17 | 5.17 | qfq | 3,238,900 | 16,830,322 | -1.52% |
| 2025-12-02 | 5.25 | 5.28 | 5.20 | 5.25 | 5.25 | qfq | 1,828,500 | 9,586,162 | -0.19% |
| 2025-12-01 | 5.27 | 5.28 | 5.20 | 5.26 | 5.26 | qfq | 3,355,150 | 17,586,077 | -0.19% |
| 2025-11-28 | 5.26 | 5.30 | 5.22 | 5.27 | 5.27 | qfq | 2,483,700 | 13,062,692 | 0.76% |
| 2025-11-27 | 5.18 | 5.27 | 5.16 | 5.23 | 5.23 | qfq | 2,861,700 | 14,905,622 | 0.97% |
| 2025-11-26 | 5.20 | 5.30 | 5.17 | 5.18 | 5.18 | qfq | 3,848,100 | 20,141,973 | -0.38% |
| 2025-11-25 | 5.17 | 5.26 | 5.16 | 5.20 | 5.20 | qfq | 4,167,450 | 21,729,112 | 0.39% |
| 2025-11-24 | 5.16 | 5.22 | 5.10 | 5.18 | 5.18 | qfq | 3,811,750 | 19,682,957 | 0.39% |
| 2025-11-21 | 5.26 | 5.30 | 5.10 | 5.16 | 5.16 | qfq | 6,054,400 | 31,421,815 | -2.82% |
| 2025-11-20 | 5.44 | 5.45 | 5.28 | 5.31 | 5.31 | qfq | 4,881,700 | 26,039,270 | -1.85% |
| 2025-11-19 | 5.48 | 5.51 | 5.33 | 5.41 | 5.41 | qfq | 5,147,850 | 27,837,614 | -1.64% |
| 2025-11-18 | 5.68 | 5.70 | 5.42 | 5.50 | 5.50 | qfq | 10,778,900 | 59,533,612 | -3.51% |
| 2025-11-17 | 5.52 | 5.81 | 5.50 | 5.70 | 5.70 | qfq | 13,651,751 | 78,332,925 | 3.07% |
| 2025-11-14 | 5.44 | 5.64 | 5.44 | 5.53 | 5.53 | qfq | 4,081,051 | 22,667,239 | 1.28% |
| 2025-11-13 | 5.41 | 5.47 | 5.35 | 5.46 | 5.46 | qfq | 3,852,450 | 20,886,063 | 0.55% |
| 2025-11-12 | 5.43 | 5.46 | 5.39 | 5.43 | 5.43 | qfq | 4,256,350 | 23,102,021 | 0.00% |
| 2025-11-11 | 5.47 | 5.51 | 5.39 | 5.43 | 5.43 | qfq | 5,855,200 | 31,850,659 | -0.73% |
| 2025-11-10 | 5.41 | 5.65 | 5.35 | 5.47 | 5.47 | qfq | 8,141,050 | 44,737,700 | 0.92% |
| 2025-11-07 | 5.24 | 5.48 | 5.24 | 5.42 | 5.42 | qfq | 5,660,600 | 30,600,391 | 2.26% |
| 2025-11-06 | 5.19 | 5.37 | 5.18 | 5.30 | 5.30 | qfq | 4,425,700 | 23,287,371 | 1.92% |
| 2025-11-05 | 5.15 | 5.22 | 5.12 | 5.20 | 5.20 | qfq | 3,242,700 | 16,807,681 | 0.00% |
| 2025-11-04 | 5.18 | 5.25 | 5.15 | 5.20 | 5.20 | qfq | 2,941,500 | 15,282,625 | 0.00% |
| 2025-11-03 | 5.14 | 5.21 | 5.12 | 5.20 | 5.20 | qfq | 3,380,600 | 17,487,410 | 1.17% |
| 2025-10-31 | 5.01 | 5.16 | 5.01 | 5.14 | 5.14 | qfq | 3,958,900 | 20,232,816 | 2.80% |
| 2025-10-30 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 2,730,966 | 13,706,510 | -1.38% |
| 2025-10-29 | 5.04 | 5.07 | 4.99 | 5.07 | 5.07 | qfq | 1,770,750 | 8,902,044 | 0.80% |
| 2025-10-28 | 5.08 | 5.08 | 4.98 | 5.03 | 5.03 | qfq | 2,735,100 | 13,777,559 | -0.79% |
| 2025-10-27 | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | qfq | 2,254,700 | 11,450,976 | 0.00% |
| 2025-10-24 | 5.03 | 5.10 | 5.03 | 5.07 | 5.07 | qfq | 2,146,550 | 10,864,535 | 0.40% |
| 2025-10-23 | 5.08 | 5.08 | 5.01 | 5.05 | 5.05 | qfq | 2,662,000 | 13,436,614 | -0.59% |
| 2025-10-22 | 5.01 | 5.13 | 5.01 | 5.08 | 5.08 | qfq | 3,786,850 | 19,223,983 | 1.20% |
| 2025-10-21 | 4.89 | 5.05 | 4.89 | 5.02 | 5.02 | qfq | 2,960,800 | 14,746,955 | 2.03% |
| 2025-10-20 | 4.88 | 4.95 | 4.87 | 4.92 | 4.92 | qfq | 1,834,050 | 8,994,087 | 1.23% |
| 2025-10-17 | 4.90 | 4.93 | 4.84 | 4.86 | 4.86 | qfq | 3,075,050 | 15,008,723 | -0.82% |
| 2025-10-16 | 4.91 | 4.94 | 4.88 | 4.90 | 4.90 | qfq | 2,320,850 | 11,388,560 | 0.00% |
| 2025-10-15 | 4.91 | 4.91 | 4.86 | 4.90 | 4.90 | qfq | 3,206,400 | 15,693,618 | 0.20% |
| 2025-10-14 | 4.91 | 4.95 | 4.87 | 4.89 | 4.89 | qfq | 2,107,400 | 10,344,972 | 0.62% |
| 2025-10-13 | 4.80 | 4.87 | 4.77 | 4.86 | 4.86 | qfq | 2,411,750 | 11,649,556 | -1.02% |
| 2025-10-10 | 4.91 | 4.96 | 4.89 | 4.91 | 4.91 | qfq | 2,507,550 | 12,350,330 | 0.00% |
| 2025-10-09 | 4.95 | 4.95 | 4.88 | 4.91 | 4.91 | qfq | 2,215,300 | 10,898,924 | -0.81% |
| 2025-09-30 | 5.01 | 5.03 | 4.93 | 4.95 | 4.95 | qfq | 2,946,450 | 14,639,926 | -0.60% |
| 2025-09-29 | 4.88 | 4.99 | 4.83 | 4.98 | 4.98 | qfq | 3,591,750 | 17,713,935 | 1.84% |
| 2025-09-26 | 4.87 | 4.96 | 4.85 | 4.89 | 4.89 | qfq | 2,600,851 | 12,745,428 | 0.20% |
| 2025-09-25 | 4.92 | 4.93 | 4.80 | 4.88 | 4.88 | qfq | 3,947,550 | 19,232,725 | -1.01% |
| 2025-09-24 | 4.90 | 4.94 | 4.87 | 4.93 | 4.93 | qfq | 3,884,300 | 19,061,547 | 0.41% |
| 2025-09-23 | 5.01 | 5.07 | 4.80 | 4.91 | 4.91 | qfq | 8,744,174 | 42,658,147 | -2.77% |
| 2025-09-22 | 5.21 | 5.23 | 5.01 | 5.05 | 5.05 | qfq | 7,761,500 | 39,546,836 | -3.07% |
| 2025-09-19 | 5.33 | 5.35 | 5.18 | 5.21 | 5.21 | qfq | 7,022,600 | 36,923,807 | -0.38% |
| 2025-09-18 | 5.48 | 5.53 | 5.19 | 5.23 | 5.23 | qfq | 12,798,801 | 68,837,448 | -0.95% |
| 2025-09-17 | 5.02 | 5.28 | 4.99 | 5.28 | 5.28 | qfq | 5,634,325 | 29,345,649 | 4.97% |
| 2025-09-16 | 5.05 | 5.06 | 4.99 | 5.03 | 5.03 | qfq | 10,219,801 | 51,352,668 | -1.95% |
| 2025-09-15 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | qfq | 18,143,561 | 93,400,155 | 4.69% |
| 2025-09-12 | 4.79 | 4.98 | 4.79 | 4.90 | 4.90 | qfq | 4,086,500 | 20,021,937 | 2.51% |
| 2025-09-11 | 4.76 | 4.79 | 4.70 | 4.78 | 4.78 | qfq | 2,598,150 | 12,338,746 | -0.21% |
| 2025-09-10 | 4.75 | 4.81 | 4.74 | 4.79 | 4.79 | qfq | 1,755,652 | 8,392,925 | 0.42% |
| 2025-09-09 | 4.82 | 4.83 | 4.73 | 4.77 | 4.77 | qfq | 1,906,200 | 9,104,079 | -1.04% |
| 2025-09-08 | 4.67 | 4.82 | 4.66 | 4.82 | 4.82 | qfq | 3,145,200 | 14,916,571 | 2.99% |
| 2025-09-05 | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | qfq | 1,990,750 | 9,272,972 | 1.08% |
| 2025-09-04 | 4.67 | 4.73 | 4.60 | 4.63 | 4.63 | qfq | 1,896,200 | 8,874,977 | -0.86% |
| 2025-09-03 | 4.78 | 4.78 | 4.65 | 4.67 | 4.67 | qfq | 2,647,350 | 12,445,125 | -1.89% |
| 2025-09-02 | 4.84 | 4.85 | 4.72 | 4.76 | 4.76 | qfq | 3,564,300 | 16,994,164 | -1.65% |
| 2025-09-01 | 4.80 | 4.88 | 4.79 | 4.84 | 4.84 | qfq | 3,158,250 | 15,256,722 | 0.21% |
| 2025-08-29 | 4.92 | 4.95 | 4.79 | 4.83 | 4.83 | qfq | 3,480,950 | 16,873,221 | -1.83% |
| 2025-08-28 | 4.98 | 5.05 | 4.82 | 4.92 | 4.92 | qfq | 5,393,000 | 26,553,807 | -1.60% |
| 2025-08-27 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | qfq | 5,555,228 | 28,170,081 | -2.53% |
| 2025-08-26 | 4.92 | 5.14 | 4.90 | 5.13 | 5.13 | qfq | 5,949,930 | 29,976,894 | 4.06% |
| 2025-08-25 | 4.83 | 5.04 | 4.81 | 4.93 | 4.93 | qfq | 7,315,377 | 35,988,449 | 2.07% |
| 2025-08-22 | 4.91 | 4.94 | 4.80 | 4.83 | 4.83 | qfq | 4,619,351 | 22,414,781 | -1.83% |
| 2025-08-21 | 4.89 | 4.97 | 4.86 | 4.92 | 4.92 | qfq | 3,943,650 | 19,323,795 | 0.61% |
| 2025-08-20 | 4.79 | 4.90 | 4.73 | 4.89 | 4.89 | qfq | 4,006,108 | 19,393,228 | 2.09% |
| 2025-08-19 | 4.78 | 4.81 | 4.74 | 4.79 | 4.79 | qfq | 3,196,900 | 15,253,115 | 0.21% |
| 2025-08-18 | 4.80 | 4.81 | 4.74 | 4.78 | 4.78 | qfq | 4,517,200 | 21,565,329 | -0.42% |
| 2025-08-15 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | qfq | 2,514,650 | 11,948,384 | 2.35% |
| 2025-08-14 | 4.80 | 4.82 | 4.66 | 4.69 | 4.69 | qfq | 4,539,250 | 21,506,637 | -2.49% |
| 2025-08-13 | 4.86 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 3,066,250 | 14,785,737 | -0.62% |
| 2025-08-12 | 4.88 | 4.92 | 4.83 | 4.84 | 4.84 | qfq | 3,483,250 | 16,916,128 | -0.82% |
| 2025-08-11 | 4.86 | 4.91 | 4.84 | 4.88 | 4.88 | qfq | 2,788,450 | 13,608,379 | -0.20% |
| 2025-08-08 | 4.82 | 4.90 | 4.80 | 4.89 | 4.89 | qfq | 4,322,250 | 20,999,969 | 1.24% |
| 2025-08-07 | 4.81 | 4.84 | 4.77 | 4.83 | 4.83 | qfq | 3,445,800 | 16,561,547 | 0.21% |
| 2025-08-06 | 4.75 | 4.84 | 4.75 | 4.82 | 4.82 | qfq | 3,603,900 | 17,320,517 | 0.84% |
| 2025-08-05 | 4.77 | 4.80 | 4.73 | 4.78 | 4.78 | qfq | 2,283,300 | 10,892,648 | 0.21% |
| 2025-08-04 | 4.64 | 4.85 | 4.64 | 4.77 | 4.77 | qfq | 4,653,300 | 22,317,540 | 1.71% |
| 2025-08-01 | 4.54 | 4.69 | 4.54 | 4.69 | 4.69 | qfq | 3,946,500 | 18,274,765 | 3.08% |
| 2025-07-31 | 4.53 | 4.59 | 4.52 | 4.55 | 4.55 | qfq | 2,206,900 | 10,022,845 | 0.00% |
| 2025-07-30 | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | qfq | 1,755,600 | 7,996,380 | -0.87% |
| 2025-07-29 | 4.59 | 4.60 | 4.53 | 4.59 | 4.59 | qfq | 2,385,050 | 10,871,684 | -0.22% |
| 2025-07-28 | 4.61 | 4.62 | 4.58 | 4.60 | 4.60 | qfq | 1,788,400 | 8,226,712 | 0.22% |
| 2025-07-25 | 4.56 | 4.62 | 4.55 | 4.59 | 4.59 | qfq | 1,901,500 | 8,700,369 | 0.22% |
| 2025-07-24 | 4.52 | 4.59 | 4.52 | 4.58 | 4.58 | qfq | 1,475,050 | 6,723,352 | 1.33% |
| 2025-07-23 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | qfq | 2,070,350 | 9,440,137 | -2.16% |
| 2025-07-22 | 4.69 | 4.69 | 4.60 | 4.62 | 4.62 | qfq | 2,454,500 | 11,369,506 | -1.49% |
| 2025-07-21 | 4.65 | 4.71 | 4.61 | 4.69 | 4.69 | qfq | 3,044,700 | 14,228,505 | 0.86% |
| 2025-07-18 | 4.63 | 4.67 | 4.58 | 4.65 | 4.65 | qfq | 2,325,300 | 10,754,068 | 0.22% |
| 2025-07-17 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | qfq | 2,425,500 | 11,237,693 | 0.43% |
| 2025-07-16 | 4.57 | 4.63 | 4.56 | 4.62 | 4.62 | qfq | 1,860,250 | 8,557,346 | 0.87% |
| 2025-07-15 | 4.67 | 4.69 | 4.52 | 4.58 | 4.58 | qfq | 3,980,250 | 18,241,610 | -1.93% |
| 2025-07-14 | 4.72 | 4.73 | 4.63 | 4.67 | 4.67 | qfq | 3,158,100 | 14,759,530 | -1.06% |
| 2025-07-11 | 4.74 | 4.76 | 4.71 | 4.72 | 4.72 | qfq | 2,547,750 | 12,050,270 | -0.42% |
| 2025-07-10 | 4.75 | 4.80 | 4.72 | 4.74 | 4.74 | qfq | 4,063,750 | 19,358,201 | -0.21% |
| 2025-07-09 | 4.78 | 4.85 | 4.72 | 4.75 | 4.75 | qfq | 4,250,800 | 20,330,625 | -1.04% |
| 2025-07-08 | 4.85 | 4.88 | 4.79 | 4.80 | 4.80 | qfq | 4,221,600 | 20,392,567 | -0.62% |
| 2025-07-07 | 4.74 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 3,247,100 | 15,577,717 | 1.47% |
| 2025-07-04 | 4.88 | 4.89 | 4.71 | 4.76 | 4.76 | qfq | 4,895,100 | 23,425,066 | -2.46% |
| 2025-07-03 | 4.91 | 4.93 | 4.84 | 4.88 | 4.88 | qfq | 3,594,800 | 17,556,423 | -0.81% |
| 2025-07-02 | 4.80 | 4.93 | 4.80 | 4.92 | 4.92 | qfq | 6,039,500 | 29,468,922 | 2.29% |
| 2025-07-01 | 4.64 | 4.86 | 4.64 | 4.81 | 4.81 | qfq | 6,783,469 | 32,352,572 | 3.66% |
| 2025-06-30 | 4.63 | 4.74 | 4.60 | 4.64 | 4.64 | qfq | 6,129,001 | 28,581,776 | -0.85% |
| 2025-06-27 | 4.64 | 4.85 | 4.64 | 4.68 | 4.68 | qfq | 8,519,218 | 40,510,239 | 1.30% |
| 2025-06-26 | 4.69 | 4.72 | 4.60 | 4.62 | 4.62 | qfq | 5,133,800 | 23,872,205 | -2.12% |
| 2025-06-25 | 4.73 | 4.88 | 4.68 | 4.72 | 4.72 | qfq | 6,897,550 | 32,838,707 | 0.00% |
| 2025-06-24 | 4.62 | 4.77 | 4.59 | 4.72 | 4.72 | qfq | 5,271,800 | 24,763,253 | 1.72% |
| 2025-06-23 | 4.54 | 4.74 | 4.54 | 4.64 | 4.64 | qfq | 6,010,200 | 27,831,298 | 2.65% |
| 2025-06-20 | 4.52 | 4.60 | 4.46 | 4.52 | 4.52 | qfq | 7,990,400 | 36,180,255 | -2.80% |
| 2025-06-19 | 4.51 | 4.67 | 4.50 | 4.65 | 4.65 | qfq | 13,022,768 | 60,588,702 | 4.49% |
| 2025-06-18 | 4.55 | 4.55 | 4.39 | 4.45 | 4.45 | qfq | 3,617,000 | 16,130,431 | -2.63% |
| 2025-06-17 | 4.44 | 4.57 | 4.44 | 4.57 | 4.57 | qfq | 3,817,900 | 17,251,991 | 3.16% |
| 2025-06-16 | 4.35 | 4.45 | 4.31 | 4.43 | 4.43 | qfq | 2,278,400 | 10,042,281 | 2.07% |
| 2025-06-13 | 4.40 | 4.45 | 4.29 | 4.34 | 4.34 | qfq | 4,910,900 | 21,400,336 | -2.47% |
| 2025-06-12 | 4.51 | 4.55 | 4.38 | 4.45 | 4.45 | qfq | 5,512,350 | 24,589,113 | -2.20% |
| 2025-06-11 | 4.47 | 4.57 | 4.47 | 4.55 | 4.55 | qfq | 3,709,750 | 16,760,091 | 2.02% |
| 2025-06-10 | 4.46 | 4.51 | 4.41 | 4.46 | 4.46 | qfq | 3,690,300 | 16,473,350 | 0.22% |
| 2025-06-09 | 4.42 | 4.48 | 4.40 | 4.45 | 4.45 | qfq | 3,015,150 | 13,380,839 | 0.91% |
| 2025-06-06 | 4.27 | 4.44 | 4.27 | 4.41 | 4.41 | qfq | 3,352,900 | 14,672,021 | 2.56% |
| 2025-06-05 | 4.34 | 4.39 | 4.27 | 4.30 | 4.30 | qfq | 2,152,650 | 9,309,965 | -1.38% |
| 2025-06-04 | 4.26 | 4.37 | 4.24 | 4.36 | 4.36 | qfq | 3,428,601 | 14,758,289 | 2.59% |
| 2025-06-03 | 4.25 | 4.27 | 4.22 | 4.25 | 4.25 | qfq | 1,667,050 | 7,068,885 | 0.24% |
| 2025-05-30 | 4.25 | 4.28 | 4.22 | 4.24 | 4.24 | qfq | 2,095,650 | 8,897,017 | -0.24% |
| 2025-05-29 | 4.21 | 4.30 | 4.20 | 4.25 | 4.25 | qfq | 3,304,850 | 14,063,604 | 0.95% |
| 2025-05-28 | 4.24 | 4.28 | 4.15 | 4.21 | 4.21 | qfq | 2,742,550 | 11,535,576 | -0.47% |
| 2025-05-27 | 4.10 | 4.23 | 4.10 | 4.23 | 4.23 | qfq | 3,962,801 | 16,565,227 | 2.92% |
| 2025-05-26 | 4.10 | 4.13 | 4.06 | 4.11 | 4.11 | qfq | 1,442,500 | 5,907,182 | 0.49% |
| 2025-05-23 | 4.12 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 1,940,850 | 8,001,183 | -0.73% |
| 2025-05-22 | 4.25 | 4.27 | 4.12 | 4.12 | 4.12 | qfq | 3,408,451 | 14,251,602 | -3.06% |
| 2025-05-21 | 4.27 | 4.27 | 4.21 | 4.25 | 4.25 | qfq | 2,072,701 | 8,782,959 | -0.47% |
| 2025-05-20 | 4.21 | 4.29 | 4.19 | 4.27 | 4.27 | qfq | 2,991,702 | 12,691,379 | 1.43% |
| 2025-05-19 | 4.11 | 4.21 | 4.10 | 4.21 | 4.21 | qfq | 4,668,051 | 19,435,165 | 2.93% |
| 2025-05-16 | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | qfq | 2,140,450 | 8,754,672 | -0.97% |
| 2025-05-15 | 4.07 | 4.17 | 4.06 | 4.13 | 4.13 | qfq | 3,136,700 | 12,894,841 | 1.23% |
| 2025-05-14 | 4.13 | 4.13 | 4.03 | 4.08 | 4.08 | qfq | 3,812,250 | 15,527,317 | -1.45% |
| 2025-05-13 | 4.10 | 4.17 | 4.09 | 4.14 | 4.14 | qfq | 4,255,600 | 17,592,681 | 0.73% |
| 2025-05-12 | 4.10 | 4.14 | 4.06 | 4.11 | 4.11 | qfq | 2,344,450 | 9,624,238 | 0.49% |
| 2025-05-09 | 4.05 | 4.15 | 4.03 | 4.09 | 4.09 | qfq | 2,787,800 | 11,376,184 | 0.49% |
| 2025-05-08 | 4.04 | 4.08 | 4.03 | 4.07 | 4.07 | qfq | 2,062,350 | 8,372,994 | 0.74% |
| 2025-05-07 | 4.05 | 4.07 | 4.00 | 4.04 | 4.04 | qfq | 1,911,714 | 7,713,888 | 0.00% |
| 2025-05-06 | 3.96 | 4.08 | 3.93 | 4.04 | 4.04 | qfq | 1,949,850 | 7,831,252 | 2.54% |
| 2025-04-30 | 3.89 | 3.99 | 3.88 | 3.94 | 3.94 | qfq | 1,475,400 | 5,823,750 | 0.77% |
| 2025-04-29 | 3.87 | 3.96 | 3.85 | 3.91 | 3.91 | qfq | 3,280,950 | 12,798,257 | -2.25% |
| 2025-04-28 | 4.07 | 4.17 | 3.93 | 4.00 | 4.00 | qfq | 2,568,550 | 10,278,619 | -1.72% |
| 2025-04-25 | 3.99 | 4.12 | 3.99 | 4.07 | 4.07 | qfq | 1,729,200 | 7,016,335 | 2.01% |
| 2025-04-24 | 4.02 | 4.05 | 3.98 | 3.99 | 3.99 | qfq | 1,417,050 | 5,685,764 | -0.50% |
| 2025-04-23 | 4.04 | 4.09 | 4.00 | 4.01 | 4.01 | qfq | 1,609,550 | 6,507,602 | -0.74% |
| 2025-04-22 | 4.06 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 1,601,000 | 6,510,790 | -0.98% |
| 2025-04-21 | 4.00 | 4.09 | 3.93 | 4.08 | 4.08 | qfq | 1,751,150 | 7,076,820 | 2.00% |
| 2025-04-18 | 3.97 | 4.03 | 3.96 | 4.00 | 4.00 | qfq | 1,001,500 | 3,996,898 | 0.00% |
| 2025-04-17 | 3.96 | 4.04 | 3.96 | 4.00 | 4.00 | qfq | 1,094,600 | 4,383,879 | -0.74% |
| 2025-04-16 | 3.98 | 4.05 | 3.95 | 4.03 | 4.03 | qfq | 1,513,000 | 6,062,745 | 0.25% |
| 2025-04-15 | 3.95 | 4.10 | 3.94 | 4.02 | 4.02 | qfq | 2,198,400 | 8,794,615 | 2.29% |
| 2025-04-14 | 3.87 | 3.99 | 3.87 | 3.93 | 3.93 | qfq | 1,296,150 | 5,102,396 | 2.08% |
| 2025-04-11 | 3.80 | 3.90 | 3.78 | 3.85 | 3.85 | qfq | 1,435,050 | 5,538,898 | 0.79% |
| 2025-04-10 | 3.84 | 3.93 | 3.80 | 3.82 | 3.82 | qfq | 1,927,700 | 7,419,696 | 0.79% |
| 2025-04-09 | 3.74 | 3.80 | 3.55 | 3.79 | 3.79 | qfq | 2,300,100 | 8,400,962 | 1.34% |
| 2025-04-08 | 3.75 | 3.90 | 3.73 | 3.74 | 3.74 | qfq | 3,225,150 | 12,118,924 | -4.83% |
| 2025-04-07 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | qfq | 777,750 | 3,063,377 | -5.07% |
| 2025-04-03 | 4.17 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 810,000 | 3,359,234 | -0.96% |
| 2025-04-02 | 4.16 | 4.22 | 4.14 | 4.18 | 4.18 | qfq | 744,430 | 3,109,980 | 0.00% |
| 2025-04-01 | 4.15 | 4.23 | 4.13 | 4.18 | 4.18 | qfq | 819,950 | 3,431,237 | 0.97% |
| 2025-03-31 | 4.09 | 4.22 | 4.07 | 4.14 | 4.14 | qfq | 1,208,050 | 5,012,661 | 0.73% |
| 2025-03-28 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | qfq | 1,155,000 | 4,779,372 | -2.14% |
| 2025-03-27 | 4.26 | 4.27 | 4.15 | 4.20 | 4.20 | qfq | 1,333,600 | 5,610,105 | -1.18% |
| 2025-03-26 | 4.27 | 4.29 | 4.24 | 4.25 | 4.25 | qfq | 768,800 | 3,278,378 | -0.23% |
| 2025-03-25 | 4.21 | 4.27 | 4.15 | 4.26 | 4.26 | qfq | 894,150 | 3,761,472 | 1.91% |
| 2025-03-24 | 4.33 | 4.38 | 4.16 | 4.18 | 4.18 | qfq | 2,449,550 | 10,342,545 | -4.57% |
| 2025-03-21 | 4.24 | 4.39 | 4.24 | 4.38 | 4.38 | qfq | 3,189,100 | 13,775,753 | 3.06% |
| 2025-03-20 | 4.35 | 4.41 | 4.23 | 4.25 | 4.25 | qfq | 2,484,000 | 10,723,660 | -2.97% |
| 2025-03-19 | 4.37 | 4.48 | 4.33 | 4.38 | 4.38 | qfq | 2,484,700 | 10,957,986 | -0.45% |
| 2025-03-18 | 4.23 | 4.45 | 4.22 | 4.40 | 4.40 | qfq | 3,771,250 | 16,421,633 | 3.29% |
| 2025-03-17 | 4.21 | 4.28 | 4.17 | 4.26 | 4.26 | qfq | 1,857,583 | 7,837,748 | 1.19% |
| 2025-03-14 | 4.14 | 4.26 | 4.14 | 4.21 | 4.21 | qfq | 2,579,083 | 10,856,015 | 0.96% |
| 2025-03-13 | 4.02 | 4.21 | 4.01 | 4.17 | 4.17 | qfq | 3,179,650 | 13,011,163 | 3.47% |
| 2025-03-12 | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | qfq | 2,554,800 | 10,331,638 | -1.23% |
| 2025-03-11 | 3.90 | 4.13 | 3.89 | 4.08 | 4.08 | qfq | 5,139,500 | 20,636,804 | 3.82% |
| 2025-03-10 | 3.84 | 3.94 | 3.83 | 3.93 | 3.93 | qfq | 3,091,010 | 12,040,676 | 2.34% |
| 2025-03-07 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 2,645,550 | 10,140,586 | 0.00% |
| 2025-03-06 | 3.81 | 3.86 | 3.80 | 3.84 | 3.84 | qfq | 2,263,350 | 8,661,813 | 1.05% |
| 2025-03-05 | 3.79 | 3.83 | 3.77 | 3.80 | 3.80 | qfq | 2,023,300 | 7,686,742 | 0.26% |
| 2025-03-04 | 3.72 | 3.80 | 3.71 | 3.79 | 3.79 | qfq | 2,619,150 | 9,837,612 | 1.61% |
| 2025-03-03 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | qfq | 2,467,000 | 9,247,930 | -0.80% |
| 2025-02-28 | 3.80 | 3.85 | 3.74 | 3.76 | 3.76 | qfq | 3,081,100 | 11,703,753 | -1.05% |
| 2025-02-27 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | qfq | 2,126,200 | 8,025,764 | 0.53% |
| 2025-02-26 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | qfq | 2,073,600 | 7,829,692 | 0.27% |
| 2025-02-25 | 3.81 | 3.82 | 3.77 | 3.77 | 3.77 | qfq | 2,161,700 | 8,201,229 | -1.57% |
| 2025-02-24 | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | qfq | 2,701,050 | 10,336,500 | -0.26% |
| 2025-02-21 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | qfq | 2,083,200 | 7,996,376 | 0.00% |
| 2025-02-20 | 3.79 | 3.89 | 3.79 | 3.84 | 3.84 | qfq | 2,483,050 | 9,578,283 | 0.52% |
| 2025-02-19 | 3.74 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 2,097,350 | 7,957,434 | 2.14% |
| 2025-02-18 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | qfq | 2,712,050 | 10,270,040 | -2.35% |
| 2025-02-17 | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | qfq | 2,996,455 | 11,522,833 | -1.54% |
| 2025-02-14 | 3.84 | 3.92 | 3.82 | 3.89 | 3.89 | qfq | 3,774,050 | 14,577,344 | 1.83% |
| 2025-02-13 | 3.85 | 3.86 | 3.82 | 3.82 | 3.82 | qfq | 2,508,805 | 9,620,088 | -0.52% |
| 2025-02-12 | 3.85 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 3,189,501 | 12,267,073 | 0.26% |
| 2025-02-11 | 3.85 | 3.86 | 3.81 | 3.83 | 3.83 | qfq | 5,719,300 | 21,926,835 | -1.03% |
| 2025-02-10 | 3.68 | 3.87 | 3.67 | 3.87 | 3.87 | qfq | 8,796,422 | 33,742,139 | 4.88% |
| 2025-02-07 | 3.62 | 3.70 | 3.61 | 3.69 | 3.69 | qfq | 3,430,200 | 12,596,076 | 1.65% |
| 2025-02-06 | 3.61 | 3.63 | 3.57 | 3.63 | 3.63 | qfq | 3,263,250 | 11,776,714 | 0.55% |
| 2025-02-05 | 3.60 | 3.66 | 3.57 | 3.61 | 3.61 | qfq | 3,031,150 | 10,921,249 | 0.56% |
| 2025-01-27 | 3.58 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 2,989,400 | 10,798,708 | 0.28% |
| 2025-01-24 | 3.57 | 3.59 | 3.54 | 3.58 | 3.58 | qfq | 3,583,890 | 12,768,859 | 0.00% |
| 2025-01-23 | 3.61 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 2,821,050 | 10,161,826 | -0.56% |
| 2025-01-22 | 3.58 | 3.61 | 3.53 | 3.60 | 3.60 | qfq | 3,678,000 | 13,157,612 | 0.56% |
| 2025-01-21 | 3.59 | 3.66 | 3.54 | 3.58 | 3.58 | qfq | 4,072,400 | 14,609,769 | -0.56% |
| 2025-01-20 | 3.50 | 3.62 | 3.47 | 3.60 | 3.60 | qfq | 6,019,050 | 21,385,673 | 1.41% |
| 2025-01-17 | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | qfq | 5,851,251 | 20,842,621 | -2.47% |
| 2025-01-16 | 3.60 | 3.67 | 3.60 | 3.64 | 3.64 | qfq | 7,167,950 | 26,034,882 | 1.39% |
| 2025-01-15 | 3.63 | 3.66 | 3.52 | 3.59 | 3.59 | qfq | 8,874,050 | 31,793,583 | -1.64% |
| 2025-01-14 | 3.58 | 3.68 | 3.54 | 3.65 | 3.65 | qfq | 13,711,229 | 49,467,199 | -0.54% |
| 2025-01-13 | 3.67 | 3.75 | 3.67 | 3.67 | 3.67 | qfq | 7,894,500 | 29,008,888 | -4.92% |
| 2025-01-10 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | qfq | 2,287,500 | 8,829,750 | -4.93% |
| 2025-01-09 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | qfq | 847,800 | 3,442,068 | -4.92% |
| 2025-01-08 | 4.26 | 4.33 | 4.17 | 4.27 | 4.27 | qfq | 2,152,300 | 9,152,651 | -0.47% |
| 2025-01-07 | 4.19 | 4.30 | 4.18 | 4.29 | 4.29 | qfq | 2,513,500 | 10,599,440 | 2.63% |
| 2025-01-06 | 4.20 | 4.25 | 4.09 | 4.18 | 4.18 | qfq | 3,055,450 | 12,830,561 | -1.42% |
| 2025-01-03 | 4.44 | 4.46 | 4.24 | 4.24 | 4.24 | qfq | 5,849,165 | 25,162,498 | -4.93% |
| 2025-01-02 | 4.45 | 4.57 | 4.40 | 4.46 | 4.46 | qfq | 3,776,000 | 16,920,764 | -1.76% |
| 2024-12-31 | 4.58 | 4.66 | 4.51 | 4.54 | 4.54 | qfq | 1,963,428 | 8,986,136 | -0.66% |
| 2024-12-30 | 4.56 | 4.60 | 4.47 | 4.57 | 4.57 | qfq | 1,901,300 | 8,661,575 | -0.22% |
| 2024-12-27 | 4.47 | 4.62 | 4.47 | 4.58 | 4.58 | qfq | 2,340,800 | 10,694,722 | 2.46% |
| 2024-12-26 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | qfq | 1,631,577 | 7,305,430 | 1.13% |
| 2024-12-25 | 4.58 | 4.59 | 4.37 | 4.42 | 4.42 | qfq | 3,021,927 | 13,470,481 | -3.49% |
| 2024-12-24 | 4.60 | 4.64 | 4.47 | 4.58 | 4.58 | qfq | 3,962,750 | 18,076,245 | -0.22% |
| 2024-12-23 | 4.83 | 4.86 | 4.59 | 4.59 | 4.59 | qfq | 5,007,700 | 23,516,328 | -4.97% |
| 2024-12-20 | 4.75 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 2,704,050 | 13,058,729 | 1.47% |
| 2024-12-19 | 4.79 | 4.82 | 4.67 | 4.76 | 4.76 | qfq | 4,288,228 | 20,303,447 | -0.83% |
| 2024-12-18 | 4.82 | 4.87 | 4.66 | 4.80 | 4.80 | qfq | 4,362,528 | 20,977,325 | -0.83% |
| 2024-12-17 | 5.11 | 5.14 | 4.84 | 4.84 | 4.84 | qfq | 8,873,686 | 43,820,780 | -4.91% |
| 2024-12-16 | 4.89 | 5.10 | 4.86 | 5.09 | 5.09 | qfq | 8,972,369 | 45,244,245 | 4.73% |
| 2024-12-13 | 4.95 | 4.97 | 4.84 | 4.86 | 4.86 | qfq | 4,020,000 | 19,771,904 | -1.82% |
| 2024-12-12 | 4.84 | 4.96 | 4.84 | 4.95 | 4.95 | qfq | 3,930,560 | 19,240,159 | 2.06% |
| 2024-12-11 | 4.83 | 4.90 | 4.79 | 4.85 | 4.85 | qfq | 3,622,660 | 17,570,554 | 1.25% |
| 2024-12-10 | 4.90 | 4.94 | 4.79 | 4.79 | 4.79 | qfq | 3,966,133 | 19,262,306 | -0.42% |
| 2024-12-09 | 4.90 | 4.95 | 4.81 | 4.81 | 4.81 | qfq | 4,321,650 | 21,050,182 | -2.04% |
| 2024-12-06 | 4.88 | 4.93 | 4.86 | 4.91 | 4.91 | qfq | 4,381,252 | 21,468,087 | 0.00% |
| 2024-12-05 | 4.85 | 4.91 | 4.82 | 4.91 | 4.91 | qfq | 2,559,078 | 12,432,991 | 1.24% |
| 2024-12-04 | 4.95 | 4.99 | 4.83 | 4.85 | 4.85 | qfq | 3,642,550 | 17,855,708 | -2.22% |
| 2024-12-03 | 4.81 | 4.98 | 4.81 | 4.96 | 4.96 | qfq | 5,594,411 | 27,354,066 | 2.90% |
| 2024-12-02 | 4.80 | 4.83 | 4.76 | 4.82 | 4.82 | qfq | 3,160,500 | 15,173,910 | 0.63% |
| 2024-11-29 | 4.71 | 4.84 | 4.71 | 4.79 | 4.79 | qfq | 3,196,800 | 15,260,060 | 1.91% |
| 2024-11-28 | 4.70 | 4.77 | 4.66 | 4.70 | 4.70 | qfq | 2,798,367 | 13,233,422 | 0.21% |
| 2024-11-27 | 4.70 | 4.70 | 4.51 | 4.69 | 4.69 | qfq | 4,006,250 | 18,447,869 | -0.42% |
| 2024-11-26 | 4.80 | 4.85 | 4.67 | 4.71 | 4.71 | qfq | 4,460,478 | 21,240,908 | -2.28% |
| 2024-11-25 | 4.73 | 4.83 | 4.73 | 4.82 | 4.82 | qfq | 3,683,750 | 17,614,284 | 1.47% |
| 2024-11-22 | 4.84 | 4.93 | 4.73 | 4.75 | 4.75 | qfq | 4,717,450 | 22,809,383 | -2.06% |
| 2024-11-21 | 4.71 | 4.89 | 4.68 | 4.85 | 4.85 | qfq | 4,888,928 | 23,353,555 | 2.75% |
| 2024-11-20 | 4.58 | 4.72 | 4.56 | 4.72 | 4.72 | qfq | 3,540,600 | 16,520,023 | 3.28% |
| 2024-11-19 | 4.56 | 4.65 | 4.44 | 4.57 | 4.57 | qfq | 3,899,800 | 17,740,477 | 0.22% |
| 2024-11-18 | 4.77 | 4.78 | 4.53 | 4.56 | 4.56 | qfq | 6,606,000 | 30,629,822 | -4.40% |
| 2024-11-15 | 4.75 | 5.02 | 4.66 | 4.77 | 4.77 | qfq | 8,432,739 | 40,963,967 | -1.24% |
| 2024-11-14 | 4.69 | 4.92 | 4.68 | 4.83 | 4.83 | qfq | 9,011,640 | 43,956,975 | 2.99% |
| 2024-11-13 | 4.64 | 4.75 | 4.58 | 4.69 | 4.69 | qfq | 4,687,550 | 21,846,832 | 0.21% |
| 2024-11-12 | 4.73 | 4.86 | 4.64 | 4.68 | 4.68 | qfq | 7,064,801 | 33,532,504 | -0.43% |
| 2024-11-11 | 4.53 | 4.72 | 4.53 | 4.70 | 4.70 | qfq | 4,150,900 | 19,261,826 | 3.07% |
| 2024-11-08 | 4.53 | 4.59 | 4.50 | 4.56 | 4.56 | qfq | 4,021,050 | 18,268,924 | 0.66% |
| 2024-11-07 | 4.41 | 4.56 | 4.40 | 4.53 | 4.53 | qfq | 3,857,257 | 17,331,055 | 2.72% |
| 2024-11-06 | 4.44 | 4.45 | 4.38 | 4.41 | 4.41 | qfq | 3,206,600 | 14,162,081 | 0.00% |
| 2024-11-05 | 4.36 | 4.41 | 4.32 | 4.41 | 4.41 | qfq | 4,007,108 | 17,566,966 | 1.15% |
| 2024-11-04 | 4.24 | 4.36 | 4.22 | 4.36 | 4.36 | qfq | 3,432,994 | 14,802,199 | 2.35% |
| 2024-11-01 | 4.47 | 4.48 | 4.26 | 4.26 | 4.26 | qfq | 5,114,800 | 22,116,326 | -4.91% |
| 2024-10-31 | 4.44 | 4.54 | 4.40 | 4.48 | 4.48 | qfq | 3,233,740 | 14,420,009 | 0.67% |
| 2024-10-30 | 4.41 | 4.50 | 4.37 | 4.45 | 4.45 | qfq | 4,519,490 | 20,136,051 | 1.14% |
| 2024-10-29 | 4.55 | 4.55 | 4.36 | 4.40 | 4.40 | qfq | 4,471,200 | 19,864,488 | -2.65% |
| 2024-10-28 | 4.40 | 4.55 | 4.38 | 4.52 | 4.52 | qfq | 4,052,650 | 18,091,873 | 2.73% |
| 2024-10-25 | 4.42 | 4.45 | 4.37 | 4.40 | 4.40 | qfq | 3,251,100 | 14,298,349 | -0.45% |
| 2024-10-24 | 4.25 | 4.44 | 4.21 | 4.42 | 4.42 | qfq | 5,646,500 | 24,590,836 | 4.00% |
| 2024-10-23 | 4.20 | 4.37 | 4.19 | 4.25 | 4.25 | qfq | 4,521,240 | 19,273,407 | 0.00% |
| 2024-10-22 | 4.06 | 4.25 | 4.05 | 4.25 | 4.25 | qfq | 5,953,550 | 24,950,775 | 4.94% |
| 2024-10-21 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | qfq | 3,475,150 | 14,140,858 | 0.75% |
| 2024-10-18 | 3.95 | 4.03 | 3.95 | 4.02 | 4.02 | qfq | 2,878,950 | 11,498,842 | 1.26% |
| 2024-10-17 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | qfq | 1,976,550 | 7,893,669 | -0.50% |
| 2024-10-16 | 3.94 | 4.01 | 3.93 | 3.99 | 3.99 | qfq | 2,141,812 | 8,533,048 | 0.50% |
| 2024-10-15 | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | qfq | 2,673,100 | 10,625,726 | -0.25% |
| 2024-10-14 | 3.97 | 3.98 | 3.92 | 3.98 | 3.98 | qfq | 2,595,961 | 10,268,385 | 1.02% |
| 2024-10-11 | 4.00 | 4.07 | 3.94 | 3.94 | 3.94 | qfq | 5,435,348 | 21,698,482 | -1.50% |
| 2024-10-10 | 3.95 | 4.04 | 3.93 | 4.00 | 4.00 | qfq | 5,012,400 | 20,045,334 | 1.52% |
| 2024-10-09 | 4.07 | 4.11 | 3.88 | 3.94 | 3.94 | qfq | 6,011,951 | 23,955,906 | -3.43% |
| 2024-10-08 | 4.22 | 4.22 | 4.02 | 4.08 | 4.08 | qfq | 9,624,701 | 39,749,988 | 1.49% |
| 2024-09-30 | 3.93 | 4.03 | 3.86 | 4.02 | 4.02 | qfq | 7,794,266 | 30,822,617 | 4.69% |
| 2024-09-27 | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | qfq | 3,647,750 | 13,899,602 | 2.40% |
| 2024-09-26 | 3.69 | 3.76 | 3.68 | 3.75 | 3.75 | qfq | 3,199,750 | 11,911,700 | 1.90% |
| 2024-09-25 | 3.70 | 3.76 | 3.68 | 3.68 | 3.68 | qfq | 2,718,050 | 10,117,160 | 0.00% |
| 2024-09-24 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 2,526,300 | 9,261,156 | 1.38% |
| 2024-09-23 | 3.62 | 3.63 | 3.60 | 3.63 | 3.63 | qfq | 945,100 | 3,422,697 | 0.28% |
| 2024-09-20 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | qfq | 703,250 | 2,543,678 | 0.00% |
| 2024-09-19 | 3.54 | 3.62 | 3.53 | 3.62 | 3.62 | qfq | 1,715,000 | 6,149,769 | 2.26% |
| 2024-09-18 | 3.56 | 3.61 | 3.49 | 3.54 | 3.54 | qfq | 1,933,600 | 6,838,927 | -2.21% |
| 2024-09-13 | 3.66 | 3.67 | 3.61 | 3.62 | 3.62 | qfq | 1,626,100 | 5,921,697 | -1.36% |
| 2024-09-12 | 3.59 | 3.70 | 3.59 | 3.67 | 3.67 | qfq | 2,405,900 | 8,788,871 | 2.23% |
| 2024-09-11 | 3.62 | 3.64 | 3.59 | 3.59 | 3.59 | qfq | 1,137,800 | 4,116,568 | -1.64% |
| 2024-09-10 | 3.66 | 3.67 | 3.59 | 3.65 | 3.65 | qfq | 1,612,800 | 5,857,122 | -0.82% |
| 2024-09-09 | 3.63 | 3.70 | 3.62 | 3.68 | 3.68 | qfq | 2,345,900 | 8,599,600 | 1.10% |
| 2024-09-06 | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | qfq | 2,706,600 | 9,877,167 | 0.00% |
| 2024-09-05 | 3.68 | 3.75 | 3.62 | 3.64 | 3.64 | qfq | 5,430,450 | 19,879,736 | -1.36% |
| 2024-09-04 | 3.80 | 3.80 | 3.67 | 3.69 | 3.69 | qfq | 2,377,050 | 8,854,696 | -3.40% |
| 2024-09-03 | 3.76 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 1,905,000 | 7,215,358 | 1.06% |
| 2024-09-02 | 3.79 | 3.84 | 3.76 | 3.78 | 3.78 | qfq | 2,174,700 | 8,260,383 | -0.26% |
| 2024-08-30 | 3.74 | 3.88 | 3.74 | 3.79 | 3.79 | qfq | 3,726,100 | 14,236,895 | 0.80% |
| 2024-08-29 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | qfq | 2,832,200 | 10,662,790 | -1.83% |
| 2024-08-28 | 3.72 | 3.85 | 3.70 | 3.83 | 3.83 | qfq | 4,152,450 | 15,736,350 | 2.41% |
| 2024-08-27 | 3.75 | 3.83 | 3.69 | 3.74 | 3.74 | qfq | 5,444,300 | 20,385,048 | -2.09% |
| 2024-08-26 | 3.74 | 3.89 | 3.74 | 3.82 | 3.82 | qfq | 5,205,250 | 19,892,330 | 1.33% |
| 2024-08-23 | 3.91 | 3.96 | 3.74 | 3.77 | 3.77 | qfq | 5,342,400 | 20,400,137 | -4.31% |
| 2024-08-22 | 3.96 | 4.00 | 3.91 | 3.94 | 3.94 | qfq | 3,668,400 | 14,504,379 | -0.76% |
| 2024-08-21 | 3.86 | 4.03 | 3.83 | 3.97 | 3.97 | qfq | 5,331,336 | 20,962,510 | 2.58% |
| 2024-08-20 | 4.02 | 4.04 | 3.86 | 3.87 | 3.87 | qfq | 6,567,250 | 25,837,046 | -4.68% |
| 2024-08-19 | 3.92 | 4.12 | 3.91 | 4.06 | 4.06 | qfq | 7,491,950 | 30,160,960 | 2.78% |
| 2024-08-16 | 3.86 | 4.03 | 3.80 | 3.95 | 3.95 | qfq | 9,213,116 | 36,111,255 | 2.60% |
| 2024-08-15 | 3.80 | 3.92 | 3.78 | 3.85 | 3.85 | qfq | 7,014,300 | 27,047,712 | -0.52% |
| 2024-08-14 | 3.92 | 3.97 | 3.85 | 3.87 | 3.87 | qfq | 11,333,716 | 44,220,817 | -3.25% |
| 2024-08-13 | 4.13 | 4.13 | 3.94 | 4.00 | 4.00 | qfq | 23,128,956 | 94,175,155 | 1.78% |
| 2024-08-12 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | qfq | 388,650 | 1,527,395 | 5.08% |
| 2024-08-09 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | qfq | 494,450 | 1,849,243 | 5.06% |
| 2024-08-08 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | qfq | 424,300 | 1,510,508 | 5.01% |
| 2024-08-07 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 2,560,000 | 8,695,513 | -0.88% |
| 2024-08-06 | 3.40 | 3.44 | 3.36 | 3.42 | 3.42 | qfq | 3,129,650 | 10,679,355 | 0.29% |
| 2024-08-05 | 3.41 | 3.46 | 3.37 | 3.41 | 3.41 | qfq | 3,962,150 | 13,510,972 | -1.16% |
| 2024-08-02 | 3.43 | 3.55 | 3.43 | 3.45 | 3.45 | qfq | 3,810,250 | 13,286,246 | -0.29% |
| 2024-08-01 | 3.42 | 3.52 | 3.41 | 3.46 | 3.46 | qfq | 3,112,850 | 10,759,609 | 1.17% |
| 2024-07-31 | 3.38 | 3.45 | 3.37 | 3.42 | 3.42 | qfq | 2,234,900 | 7,636,444 | 0.88% |
| 2024-07-30 | 3.37 | 3.39 | 3.36 | 3.39 | 3.39 | qfq | 1,399,700 | 4,713,356 | 0.89% |
| 2024-07-29 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | qfq | 779,000 | 2,627,147 | -0.59% |
| 2024-07-26 | 3.34 | 3.38 | 3.33 | 3.38 | 3.38 | qfq | 880,300 | 2,958,802 | 0.60% |
| 2024-07-25 | 3.32 | 3.38 | 3.31 | 3.36 | 3.36 | qfq | 758,800 | 2,542,671 | 0.30% |
| 2024-07-24 | 3.35 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 1,619,900 | 5,429,570 | -1.47% |
| 2024-07-23 | 3.40 | 3.49 | 3.39 | 3.40 | 3.40 | qfq | 1,318,600 | 4,536,912 | -1.16% |
| 2024-07-22 | 3.35 | 3.48 | 3.35 | 3.44 | 3.44 | qfq | 3,178,500 | 10,865,145 | 2.69% |
| 2024-07-19 | 3.31 | 3.37 | 3.28 | 3.35 | 3.35 | qfq | 919,200 | 3,057,644 | 1.21% |
| 2024-07-18 | 3.31 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 572,600 | 1,886,310 | 0.00% |
| 2024-07-17 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 524,350 | 1,741,015 | -0.30% |
| 2024-07-16 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | qfq | 896,800 | 2,962,170 | 0.00% |
| 2024-07-15 | 3.32 | 3.36 | 3.26 | 3.32 | 3.32 | qfq | 1,515,550 | 5,003,898 | -1.19% |
| 2024-07-12 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | qfq | 2,055,100 | 6,941,872 | 0.60% |
| 2024-07-11 | 3.27 | 3.36 | 3.27 | 3.34 | 3.34 | qfq | 749,085 | 2,499,609 | 2.14% |
| 2024-07-10 | 3.32 | 3.35 | 3.26 | 3.27 | 3.27 | qfq | 572,900 | 1,896,627 | -1.51% |
| 2024-07-09 | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | qfq | 748,250 | 2,485,108 | -0.90% |
| 2024-07-08 | 3.35 | 3.37 | 3.26 | 3.35 | 3.35 | qfq | 2,288,400 | 7,612,700 | -0.89% |
| 2024-07-05 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | qfq | 479,250 | 1,610,523 | 1.20% |
| 2024-07-04 | 3.42 | 3.47 | 3.30 | 3.34 | 3.34 | qfq | 1,506,804 | 5,089,552 | -2.91% |
| 2024-07-03 | 3.40 | 3.47 | 3.39 | 3.44 | 3.44 | qfq | 1,318,300 | 4,524,205 | 0.88% |
| 2024-07-02 | 3.31 | 3.41 | 3.31 | 3.41 | 3.41 | qfq | 1,767,500 | 5,978,298 | 3.02% |
| 2024-07-01 | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | qfq | 611,550 | 2,013,435 | 0.91% |
| 2024-06-28 | 3.30 | 3.34 | 3.27 | 3.28 | 3.28 | qfq | 873,754 | 2,887,660 | -0.30% |
| 2024-06-27 | 3.29 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 770,262 | 2,545,530 | -0.60% |
| 2024-06-26 | 3.26 | 3.35 | 3.17 | 3.31 | 3.31 | qfq | 1,836,912 | 5,994,176 | 2.16% |
| 2024-06-25 | 3.26 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 2,061,050 | 6,723,826 | -1.82% |
| 2024-06-24 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | qfq | 3,575,600 | 11,862,482 | -4.90% |
| 2024-06-21 | 3.40 | 3.47 | 3.39 | 3.47 | 3.47 | qfq | 1,291,600 | 4,443,997 | 0.58% |
| 2024-06-20 | 3.57 | 3.62 | 3.42 | 3.45 | 3.45 | qfq | 2,606,900 | 9,076,497 | -4.17% |
| 2024-06-19 | 3.55 | 3.65 | 3.53 | 3.60 | 3.60 | qfq | 2,678,400 | 9,548,674 | 0.00% |
| 2024-06-18 | 3.60 | 3.66 | 3.57 | 3.60 | 3.60 | qfq | 4,578,450 | 16,637,478 | 3.15% |
| 2024-06-17 | 3.49 | 3.53 | 3.46 | 3.49 | 3.49 | qfq | 788,800 | 2,752,156 | -1.41% |
| 2024-06-14 | 3.45 | 3.54 | 3.42 | 3.54 | 3.54 | qfq | 1,638,650 | 5,685,886 | 1.43% |
| 2024-06-13 | 3.58 | 3.59 | 3.44 | 3.49 | 3.49 | qfq | 3,739,700 | 13,072,262 | -2.51% |
| 2024-06-12 | 3.53 | 3.66 | 3.52 | 3.58 | 3.58 | qfq | 2,324,200 | 8,341,882 | 1.42% |
| 2024-06-11 | 3.50 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 1,987,950 | 7,012,047 | -1.12% |
| 2024-06-07 | 3.52 | 3.57 | 3.45 | 3.57 | 3.57 | qfq | 1,900,036 | 6,680,121 | 3.48% |
| 2024-06-06 | 3.54 | 3.54 | 3.38 | 3.45 | 3.45 | qfq | 2,387,000 | 8,219,925 | -2.82% |
| 2024-06-05 | 3.48 | 3.64 | 3.42 | 3.55 | 3.55 | qfq | 3,515,650 | 12,423,676 | 2.01% |
| 2024-06-04 | 3.47 | 3.61 | 3.44 | 3.48 | 3.48 | qfq | 5,216,400 | 18,233,383 | -3.87% |
| 2024-06-03 | 3.77 | 3.77 | 3.62 | 3.62 | 3.62 | qfq | 4,946,900 | 18,088,158 | -4.99% |
| 2024-05-31 | 3.76 | 3.96 | 3.76 | 3.81 | 3.81 | qfq | 5,763,550 | 21,833,955 | -3.79% |
| 2024-05-30 | 4.13 | 4.17 | 3.96 | 3.96 | 3.96 | qfq | 3,940,600 | 15,831,993 | -5.04% |
| 2024-05-29 | 4.22 | 4.25 | 4.12 | 4.17 | 4.17 | qfq | 1,225,950 | 5,118,256 | -1.42% |
| 2024-05-28 | 4.26 | 4.30 | 4.22 | 4.23 | 4.23 | qfq | 884,400 | 3,770,045 | -1.63% |
| 2024-05-27 | 4.28 | 4.32 | 4.21 | 4.30 | 4.30 | qfq | 909,000 | 3,874,808 | 0.23% |
| 2024-05-24 | 4.20 | 4.33 | 4.15 | 4.29 | 4.29 | qfq | 1,548,200 | 6,593,870 | 1.90% |
| 2024-05-23 | 4.29 | 4.31 | 4.20 | 4.21 | 4.21 | qfq | 1,754,100 | 7,473,056 | -2.09% |
| 2024-05-22 | 4.29 | 4.34 | 4.29 | 4.30 | 4.30 | qfq | 732,700 | 3,157,540 | -0.46% |
| 2024-05-21 | 4.31 | 4.33 | 4.25 | 4.32 | 4.32 | qfq | 763,300 | 3,264,930 | -0.23% |
| 2024-05-20 | 4.35 | 4.41 | 4.32 | 4.33 | 4.33 | qfq | 842,350 | 3,671,172 | -0.46% |
| 2024-05-17 | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | qfq | 924,100 | 4,012,192 | 0.23% |
| 2024-05-16 | 4.22 | 4.36 | 4.21 | 4.34 | 4.34 | qfq | 1,279,000 | 5,521,351 | 2.60% |
| 2024-05-15 | 4.20 | 4.26 | 4.17 | 4.23 | 4.23 | qfq | 828,450 | 3,500,846 | 0.48% |
| 2024-05-14 | 4.08 | 4.25 | 4.08 | 4.21 | 4.21 | qfq | 1,055,550 | 4,419,873 | 3.19% |
| 2024-05-13 | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | qfq | 1,287,850 | 5,304,773 | -2.39% |
| 2024-05-10 | 4.23 | 4.25 | 4.18 | 4.18 | 4.18 | qfq | 1,028,050 | 4,330,250 | -1.88% |
| 2024-05-09 | 4.21 | 4.32 | 4.20 | 4.26 | 4.26 | qfq | 1,410,250 | 6,000,230 | 1.19% |
| 2024-05-08 | 4.28 | 4.30 | 4.18 | 4.21 | 4.21 | qfq | 799,700 | 3,404,315 | -1.64% |
| 2024-05-07 | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | qfq | 773,300 | 3,324,451 | -1.38% |
| 2024-05-06 | 4.30 | 4.37 | 4.30 | 4.34 | 4.34 | qfq | 1,255,950 | 5,437,258 | 0.93% |
| 2024-04-30 | 4.34 | 4.37 | 4.23 | 4.30 | 4.30 | qfq | 1,378,950 | 5,917,879 | -1.38% |
| 2024-04-29 | 4.31 | 4.40 | 4.30 | 4.36 | 4.36 | qfq | 2,146,450 | 9,330,474 | 0.69% |
| 2024-04-26 | 4.24 | 4.33 | 4.23 | 4.33 | 4.33 | qfq | 904,750 | 3,876,586 | -0.92% |
| 2024-04-25 | 4.28 | 4.38 | 4.23 | 4.37 | 4.37 | qfq | 1,047,900 | 4,526,373 | 2.82% |
| 2024-04-24 | 4.18 | 4.26 | 4.15 | 4.25 | 4.25 | qfq | 820,150 | 3,455,238 | 2.66% |
| 2024-04-23 | 4.13 | 4.18 | 4.12 | 4.14 | 4.14 | qfq | 765,850 | 3,174,269 | 0.49% |
| 2024-04-22 | 4.20 | 4.21 | 4.03 | 4.12 | 4.12 | qfq | 1,029,059 | 4,213,595 | -2.60% |
| 2024-04-19 | 4.20 | 4.27 | 4.15 | 4.23 | 4.23 | qfq | 1,798,350 | 7,568,846 | 0.00% |
| 2024-04-18 | 4.21 | 4.26 | 4.17 | 4.23 | 4.23 | qfq | 1,234,800 | 5,206,997 | -0.70% |
| 2024-04-17 | 4.11 | 4.29 | 4.11 | 4.26 | 4.26 | qfq | 4,507,050 | 18,804,757 | -1.62% |
| 2024-04-16 | 4.33 | 4.39 | 4.33 | 4.33 | 4.33 | qfq | 1,215,600 | 5,268,541 | -5.04% |
| 2024-04-15 | 4.58 | 4.67 | 4.56 | 4.56 | 4.56 | qfq | 1,683,100 | 7,693,567 | -5.00% |
| 2024-04-12 | 4.84 | 4.85 | 4.79 | 4.80 | 4.80 | qfq | 491,700 | 2,367,438 | -0.62% |
| 2024-04-11 | 4.78 | 4.85 | 4.73 | 4.83 | 4.83 | qfq | 953,000 | 4,580,187 | 0.84% |
| 2024-04-10 | 4.91 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 1,430,700 | 6,885,848 | -2.24% |
| 2024-04-09 | 4.87 | 4.92 | 4.85 | 4.90 | 4.90 | qfq | 774,100 | 3,774,187 | 0.41% |
| 2024-04-08 | 4.97 | 5.00 | 4.83 | 4.88 | 4.88 | qfq | 1,611,250 | 7,909,534 | -2.98% |
| 2024-04-03 | 4.98 | 5.04 | 4.90 | 5.03 | 5.03 | qfq | 1,192,250 | 5,911,519 | 1.00% |
| 2024-04-02 | 5.04 | 5.15 | 4.96 | 4.98 | 4.98 | qfq | 2,110,150 | 10,623,551 | 0.40% |
| 2024-04-01 | 4.71 | 4.96 | 4.71 | 4.96 | 4.96 | qfq | 1,962,450 | 9,678,568 | 5.08% |
| 2024-03-29 | 4.66 | 4.77 | 4.66 | 4.72 | 4.72 | qfq | 884,250 | 4,160,694 | 0.21% |
| 2024-03-28 | 4.62 | 4.71 | 4.58 | 4.71 | 4.71 | qfq | 967,600 | 4,504,511 | 1.51% |
| 2024-03-27 | 4.73 | 4.74 | 4.62 | 4.64 | 4.64 | qfq | 822,600 | 3,842,508 | -1.90% |
| 2024-03-26 | 4.75 | 4.80 | 4.72 | 4.73 | 4.73 | qfq | 921,000 | 4,373,495 | -0.42% |
| 2024-03-25 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | qfq | 1,267,900 | 6,065,202 | -2.06% |
| 2024-03-22 | 4.83 | 4.85 | 4.76 | 4.85 | 4.85 | qfq | 1,086,100 | 5,219,233 | 0.41% |
| 2024-03-21 | 4.86 | 4.86 | 4.79 | 4.83 | 4.83 | qfq | 881,150 | 4,249,588 | 0.21% |
| 2024-03-20 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | qfq | 740,350 | 3,561,722 | 0.84% |
| 2024-03-19 | 4.80 | 4.83 | 4.77 | 4.78 | 4.78 | qfq | 670,500 | 3,214,337 | -0.62% |
| 2024-03-18 | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | qfq | 840,200 | 4,028,898 | 0.42% |
| 2024-03-15 | 4.76 | 4.80 | 4.72 | 4.79 | 4.79 | qfq | 772,300 | 3,684,483 | 0.42% |
| 2024-03-14 | 4.75 | 4.79 | 4.73 | 4.77 | 4.77 | qfq | 856,450 | 4,076,901 | 0.42% |
| 2024-03-13 | 4.83 | 4.87 | 4.75 | 4.75 | 4.75 | qfq | 1,352,400 | 6,494,212 | -2.46% |
| 2024-03-12 | 4.74 | 4.91 | 4.71 | 4.87 | 4.87 | qfq | 1,771,850 | 8,524,731 | 3.40% |
| 2024-03-11 | 4.64 | 4.71 | 4.63 | 4.71 | 4.71 | qfq | 732,900 | 3,431,568 | 1.29% |
| 2024-03-08 | 4.62 | 4.66 | 4.61 | 4.65 | 4.65 | qfq | 882,800 | 4,085,787 | 0.00% |
| 2024-03-07 | 4.68 | 4.73 | 4.61 | 4.65 | 4.65 | qfq | 1,024,400 | 4,782,352 | -0.64% |
| 2024-03-06 | 4.63 | 4.70 | 4.63 | 4.68 | 4.68 | qfq | 690,600 | 3,226,259 | 1.30% |
| 2024-03-05 | 4.59 | 4.70 | 4.54 | 4.62 | 4.62 | qfq | 1,246,050 | 5,785,783 | 0.43% |
| 2024-03-04 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | qfq | 1,295,900 | 5,893,712 | 0.66% |
| 2024-03-01 | 4.59 | 4.61 | 4.51 | 4.57 | 4.57 | qfq | 1,031,100 | 4,703,237 | -0.22% |
| 2024-02-29 | 4.40 | 4.61 | 4.36 | 4.58 | 4.58 | qfq | 1,836,150 | 8,331,573 | 2.00% |
| 2024-02-28 | 4.69 | 4.81 | 4.44 | 4.49 | 4.49 | qfq | 2,741,350 | 12,702,658 | -3.85% |
| 2024-02-27 | 4.67 | 4.68 | 4.62 | 4.67 | 4.67 | qfq | 1,147,200 | 5,338,951 | 0.65% |
| 2024-02-26 | 4.61 | 4.69 | 4.60 | 4.64 | 4.64 | qfq | 1,634,150 | 7,593,105 | -0.43% |
| 2024-02-23 | 4.49 | 4.67 | 4.47 | 4.66 | 4.66 | qfq | 2,074,000 | 9,486,860 | 3.56% |
| 2024-02-22 | 4.45 | 4.50 | 4.41 | 4.50 | 4.50 | qfq | 1,605,850 | 7,155,149 | 1.12% |
| 2024-02-21 | 4.43 | 4.57 | 4.43 | 4.45 | 4.45 | qfq | 2,991,750 | 13,489,111 | -0.67% |
| 2024-02-20 | 4.38 | 4.49 | 4.35 | 4.48 | 4.48 | qfq | 1,675,750 | 7,422,571 | 2.05% |
| 2024-02-19 | 4.33 | 4.44 | 4.32 | 4.39 | 4.39 | qfq | 2,807,418 | 12,312,334 | 1.62% |
| 2024-02-08 | 4.08 | 4.33 | 4.04 | 4.32 | 4.32 | qfq | 1,823,350 | 7,660,253 | 3.60% |
| 2024-02-07 | 4.14 | 4.34 | 4.07 | 4.17 | 4.17 | qfq | 2,812,900 | 11,936,956 | 0.97% |
| 2024-02-06 | 4.06 | 4.22 | 4.04 | 4.13 | 4.13 | qfq | 4,064,450 | 16,554,518 | -2.82% |
| 2024-02-05 | 4.42 | 4.47 | 4.25 | 4.25 | 4.25 | qfq | 3,018,600 | 12,883,850 | -4.92% |
| 2024-02-02 | 4.66 | 4.80 | 4.47 | 4.47 | 4.47 | qfq | 4,715,300 | 21,602,141 | -5.10% |
| 2024-02-01 | 4.89 | 4.92 | 4.71 | 4.71 | 4.71 | qfq | 4,086,250 | 19,550,684 | -5.04% |
| 2024-01-31 | 5.05 | 5.24 | 4.93 | 4.96 | 4.96 | qfq | 3,348,786 | 16,887,464 | -2.36% |
| 2024-01-30 | 5.20 | 5.24 | 5.08 | 5.08 | 5.08 | qfq | 2,830,215 | 14,629,535 | -3.05% |
| 2024-01-29 | 5.34 | 5.37 | 5.20 | 5.24 | 5.24 | qfq | 3,948,750 | 20,814,406 | -2.42% |
| 2024-01-26 | 5.43 | 5.52 | 5.30 | 5.37 | 5.37 | qfq | 5,689,800 | 30,737,152 | -1.83% |
| 2024-01-25 | 5.36 | 5.53 | 5.31 | 5.47 | 5.47 | qfq | 3,504,750 | 19,045,436 | 1.86% |
| 2024-01-24 | 5.15 | 5.39 | 5.15 | 5.37 | 5.37 | qfq | 6,867,200 | 36,293,498 | 4.07% |
| 2024-01-23 | 4.97 | 5.18 | 4.94 | 5.16 | 5.16 | qfq | 2,515,150 | 12,744,259 | 2.79% |
| 2024-01-22 | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | qfq | 3,381,000 | 17,242,753 | -4.92% |
| 2024-01-19 | 5.30 | 5.36 | 5.20 | 5.28 | 5.28 | qfq | 1,990,051 | 10,475,643 | -0.38% |
| 2024-01-18 | 5.36 | 5.36 | 5.16 | 5.30 | 5.30 | qfq | 3,090,400 | 16,252,256 | -1.12% |
| 2024-01-17 | 5.41 | 5.54 | 5.36 | 5.36 | 5.36 | qfq | 1,825,800 | 9,926,701 | -1.65% |
| 2024-01-16 | 5.48 | 5.51 | 5.32 | 5.45 | 5.45 | qfq | 2,492,689 | 13,475,719 | -0.55% |
| 2024-01-15 | 5.46 | 5.53 | 5.45 | 5.48 | 5.48 | qfq | 1,546,550 | 8,483,583 | -0.36% |
| 2024-01-12 | 5.63 | 5.67 | 5.47 | 5.50 | 5.50 | qfq | 2,345,000 | 13,050,682 | -2.48% |
| 2024-01-11 | 5.48 | 5.71 | 5.45 | 5.64 | 5.64 | qfq | 3,351,500 | 18,782,310 | 3.11% |
| 2024-01-10 | 5.57 | 5.58 | 5.47 | 5.47 | 5.47 | qfq | 3,268,800 | 18,011,785 | -0.55% |
| 2024-01-09 | 5.55 | 5.64 | 5.44 | 5.50 | 5.50 | qfq | 6,291,450 | 34,705,353 | -2.48% |
| 2024-01-08 | 5.64 | 5.69 | 5.64 | 5.64 | 5.64 | qfq | 5,497,250 | 31,006,553 | -5.05% |
| 2024-01-05 | 5.72 | 5.97 | 5.72 | 5.94 | 5.94 | qfq | 11,399,551 | 66,750,094 | 4.21% |
| 2024-01-04 | 5.68 | 5.90 | 5.64 | 5.70 | 5.70 | qfq | 12,860,001 | 74,019,878 | 0.71% |
| 2024-01-03 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | qfq | 2,070,574 | 11,719,449 | 5.01% |
| 2024-01-02 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | qfq | 2,132,700 | 11,495,253 | 5.07% |
| 2023-12-29 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | qfq | 1,167,200 | 5,943,249 | 1.58% |
| 2023-12-28 | 5.05 | 5.08 | 5.00 | 5.05 | 5.05 | qfq | 892,500 | 4,499,788 | 0.40% |
| 2023-12-27 | 4.97 | 5.04 | 4.94 | 5.03 | 5.03 | qfq | 1,009,751 | 5,034,903 | 1.21% |
| 2023-12-26 | 5.01 | 5.01 | 4.94 | 4.97 | 4.97 | qfq | 721,300 | 3,582,929 | -0.80% |
| 2023-12-25 | 5.02 | 5.05 | 4.96 | 5.01 | 5.01 | qfq | 773,799 | 3,870,274 | -0.79% |
| 2023-12-22 | 5.07 | 5.07 | 5.03 | 5.05 | 5.05 | qfq | 769,150 | 3,879,598 | -0.39% |
| 2023-12-21 | 5.05 | 5.09 | 5.01 | 5.07 | 5.07 | qfq | 1,081,200 | 5,454,730 | 0.00% |
| 2023-12-20 | 5.06 | 5.11 | 5.06 | 5.07 | 5.07 | qfq | 813,000 | 4,133,296 | -0.39% |
| 2023-12-19 | 5.08 | 5.12 | 5.05 | 5.09 | 5.09 | qfq | 572,028 | 2,909,734 | 0.39% |
| 2023-12-18 | 5.11 | 5.13 | 5.05 | 5.07 | 5.07 | qfq | 904,600 | 4,592,846 | -1.17% |
| 2023-12-15 | 5.12 | 5.15 | 5.11 | 5.13 | 5.13 | qfq | 792,500 | 4,061,240 | -0.19% |
| 2023-12-14 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | qfq | 629,450 | 3,241,649 | -0.39% |
| 2023-12-13 | 5.18 | 5.20 | 5.15 | 5.16 | 5.16 | qfq | 695,800 | 3,598,830 | -0.19% |
| 2023-12-12 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | qfq | 890,250 | 4,587,102 | 0.58% |
| 2023-12-11 | 5.15 | 5.16 | 5.07 | 5.14 | 5.14 | qfq | 2,231,350 | 11,400,560 | -0.19% |
| 2023-12-08 | 5.24 | 5.25 | 5.14 | 5.15 | 5.15 | qfq | 1,731,105 | 8,973,040 | -1.53% |
| 2023-12-07 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | qfq | 1,464,600 | 7,652,762 | -0.19% |
| 2023-12-06 | 5.15 | 5.25 | 5.15 | 5.24 | 5.24 | qfq | 1,742,730 | 9,083,579 | 1.35% |
| 2023-12-05 | 5.20 | 5.23 | 5.14 | 5.17 | 5.17 | qfq | 1,229,800 | 6,366,213 | -0.77% |
| 2023-12-04 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | qfq | 940,450 | 4,891,153 | 0.19% |
| 2023-12-01 | 5.17 | 5.20 | 5.15 | 5.20 | 5.20 | qfq | 1,249,050 | 6,462,181 | 0.58% |
| 2023-11-30 | 5.20 | 5.23 | 5.13 | 5.17 | 5.17 | qfq | 2,046,289 | 10,599,493 | -0.77% |
| 2023-11-29 | 5.30 | 5.31 | 5.20 | 5.21 | 5.21 | qfq | 1,725,500 | 9,056,992 | -1.70% |
| 2023-11-28 | 5.27 | 5.31 | 5.23 | 5.30 | 5.30 | qfq | 1,189,110 | 6,265,378 | 0.57% |
| 2023-11-27 | 5.28 | 5.31 | 5.25 | 5.27 | 5.27 | qfq | 1,785,500 | 9,406,648 | -0.38% |
| 2023-11-24 | 5.27 | 5.37 | 5.26 | 5.29 | 5.29 | qfq | 2,884,700 | 15,336,929 | 0.19% |
| 2023-11-23 | 5.32 | 5.33 | 5.25 | 5.28 | 5.28 | qfq | 2,377,500 | 12,575,286 | -0.19% |
| 2023-11-22 | 5.24 | 5.34 | 5.23 | 5.29 | 5.29 | qfq | 2,170,384 | 11,460,660 | 0.76% |
| 2023-11-21 | 5.22 | 5.29 | 5.20 | 5.25 | 5.25 | qfq | 2,100,100 | 11,003,736 | 0.57% |
| 2023-11-20 | 5.19 | 5.22 | 5.17 | 5.22 | 5.22 | qfq | 1,312,851 | 6,813,030 | 0.77% |
| 2023-11-17 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | qfq | 1,015,900 | 5,242,266 | 0.58% |
| 2023-11-16 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | qfq | 1,120,800 | 5,753,151 | 0.00% |
| 2023-11-15 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | qfq | 1,670,551 | 8,586,555 | 0.39% |
| 2023-11-14 | 5.15 | 5.16 | 5.11 | 5.13 | 5.13 | qfq | 961,647 | 4,932,202 | -0.39% |
| 2023-11-13 | 5.11 | 5.18 | 5.11 | 5.15 | 5.15 | qfq | 1,250,250 | 6,442,771 | 0.78% |
| 2023-11-10 | 5.04 | 5.11 | 5.01 | 5.11 | 5.11 | qfq | 1,599,303 | 8,100,556 | 1.19% |
| 2023-11-09 | 5.07 | 5.08 | 5.04 | 5.05 | 5.05 | qfq | 1,107,385 | 5,596,694 | -0.59% |
| 2023-11-08 | 5.07 | 5.10 | 5.06 | 5.08 | 5.08 | qfq | 789,300 | 4,010,413 | 0.00% |
| 2023-11-07 | 5.06 | 5.10 | 5.05 | 5.08 | 5.08 | qfq | 838,539 | 4,254,777 | 0.20% |
| 2023-11-06 | 5.04 | 5.09 | 5.03 | 5.07 | 5.07 | qfq | 880,750 | 4,459,150 | 0.60% |
| 2023-11-03 | 5.01 | 5.04 | 5.00 | 5.04 | 5.04 | qfq | 758,675 | 3,811,537 | 0.60% |
| 2023-11-02 | 5.03 | 5.03 | 4.99 | 5.01 | 5.01 | qfq | 737,600 | 3,696,311 | -0.20% |
| 2023-11-01 | 5.01 | 5.03 | 5.00 | 5.02 | 5.02 | qfq | 446,250 | 2,237,477 | 0.00% |
| 2023-10-31 | 5.03 | 5.03 | 4.99 | 5.02 | 5.02 | qfq | 758,227 | 3,796,762 | 0.20% |
| 2023-10-30 | 4.96 | 5.02 | 4.96 | 5.01 | 5.01 | qfq | 1,013,427 | 5,064,078 | 0.60% |
| 2023-10-27 | 4.96 | 5.01 | 4.93 | 4.98 | 4.98 | qfq | 1,441,927 | 7,169,860 | 0.20% |
| 2023-10-26 | 5.01 | 5.01 | 4.95 | 4.97 | 4.97 | qfq | 884,877 | 4,398,558 | -0.40% |
| 2023-10-25 | 4.94 | 5.02 | 4.91 | 4.99 | 4.99 | qfq | 1,241,400 | 6,186,630 | 1.63% |
| 2023-10-24 | 4.83 | 4.93 | 4.82 | 4.91 | 4.91 | qfq | 874,100 | 4,273,579 | 1.45% |
| 2023-10-23 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | qfq | 1,630,350 | 7,939,539 | -2.81% |
| 2023-10-20 | 5.02 | 5.05 | 4.97 | 4.98 | 4.98 | qfq | 997,525 | 4,986,175 | -1.39% |
| 2023-10-19 | 4.99 | 5.14 | 4.95 | 5.05 | 5.05 | qfq | 1,536,300 | 7,743,475 | 1.00% |
| 2023-10-18 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | qfq | 1,495,985 | 7,547,844 | -2.15% |
| 2023-10-17 | 5.02 | 5.17 | 5.02 | 5.11 | 5.11 | qfq | 2,221,300 | 11,330,501 | 1.59% |
| 2023-10-16 | 4.95 | 5.06 | 4.94 | 5.03 | 5.03 | qfq | 2,231,150 | 11,200,567 | 1.82% |
| 2023-10-13 | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | qfq | 1,064,654 | 5,263,527 | -0.20% |
| 2023-10-12 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | qfq | 659,050 | 3,270,246 | 0.00% |
| 2023-10-11 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | qfq | 682,200 | 3,381,904 | 0.00% |
| 2023-10-10 | 4.97 | 5.00 | 4.94 | 4.95 | 4.95 | qfq | 861,300 | 4,276,648 | -0.80% |
| 2023-10-09 | 4.99 | 5.00 | 4.96 | 4.99 | 4.99 | qfq | 674,050 | 3,350,144 | -0.40% |
| 2023-09-28 | 4.94 | 5.01 | 4.94 | 5.01 | 5.01 | qfq | 549,100 | 2,741,288 | 1.01% |
| 2023-09-27 | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | qfq | 467,650 | 2,325,424 | 0.00% |
| 2023-09-26 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | qfq | 504,500 | 2,498,984 | 0.00% |
| 2023-09-25 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | qfq | 684,650 | 3,413,156 | -1.20% |
| 2023-09-22 | 4.99 | 5.04 | 4.98 | 5.02 | 5.02 | qfq | 970,050 | 4,859,063 | 0.60% |
| 2023-09-21 | 5.02 | 5.05 | 4.97 | 4.99 | 4.99 | qfq | 630,200 | 3,155,573 | -0.40% |
| 2023-09-20 | 5.03 | 5.06 | 5.01 | 5.01 | 5.01 | qfq | 1,071,450 | 5,400,083 | -0.60% |
| 2023-09-19 | 5.00 | 5.06 | 4.97 | 5.04 | 5.04 | qfq | 883,105 | 4,429,426 | 0.80% |
| 2023-09-18 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | qfq | 1,053,968 | 5,247,949 | 1.01% |
| 2023-09-15 | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | qfq | 811,500 | 4,005,625 | 0.41% |
| 2023-09-14 | 4.95 | 4.96 | 4.93 | 4.93 | 4.93 | qfq | 730,000 | 3,607,258 | -0.40% |
| 2023-09-13 | 5.01 | 5.01 | 4.91 | 4.95 | 4.95 | qfq | 1,036,000 | 5,146,329 | -1.20% |
| 2023-09-12 | 5.00 | 5.01 | 4.97 | 5.01 | 5.01 | qfq | 374,100 | 1,868,935 | 0.00% |
| 2023-09-11 | 4.97 | 5.01 | 4.94 | 5.01 | 5.01 | qfq | 601,063 | 2,990,326 | 1.01% |
| 2023-09-08 | 4.99 | 4.99 | 4.95 | 4.96 | 4.96 | qfq | 740,850 | 3,680,599 | -0.80% |
| 2023-09-07 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | qfq | 1,009,900 | 5,052,089 | -0.99% |
| 2023-09-06 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | qfq | 907,157 | 4,571,313 | 0.40% |
| 2023-09-05 | 5.07 | 5.08 | 5.01 | 5.03 | 5.03 | qfq | 944,800 | 4,769,187 | -0.98% |
| 2023-09-04 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | qfq | 980,700 | 4,982,302 | 0.59% |
| 2023-09-01 | 5.02 | 5.06 | 5.02 | 5.05 | 5.05 | qfq | 566,150 | 2,850,965 | 0.40% |
| 2023-08-31 | 5.05 | 5.07 | 5.01 | 5.03 | 5.03 | qfq | 974,100 | 4,905,589 | -0.59% |
| 2023-08-30 | 5.08 | 5.09 | 5.05 | 5.06 | 5.06 | qfq | 864,350 | 4,381,177 | -0.39% |
| 2023-08-29 | 5.04 | 5.09 | 5.01 | 5.08 | 5.08 | qfq | 1,001,400 | 5,065,137 | 1.20% |
| 2023-08-28 | 5.17 | 5.17 | 5.02 | 5.02 | 5.02 | qfq | 1,322,400 | 6,721,111 | 1.01% |
| 2023-08-25 | 5.00 | 5.05 | 4.93 | 4.97 | 4.97 | qfq | 903,650 | 4,494,579 | -0.80% |
| 2023-08-24 | 5.02 | 5.04 | 4.98 | 5.01 | 5.01 | qfq | 457,250 | 2,289,435 | 0.00% |
| 2023-08-23 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | qfq | 635,150 | 3,186,966 | -1.18% |
| 2023-08-22 | 5.10 | 5.13 | 4.98 | 5.07 | 5.07 | qfq | 1,501,100 | 7,556,701 | -0.98% |
| 2023-08-21 | 5.12 | 5.18 | 5.10 | 5.12 | 5.12 | qfq | 661,550 | 3,393,604 | -0.19% |
| 2023-08-18 | 5.12 | 5.22 | 5.10 | 5.13 | 5.13 | qfq | 1,233,050 | 6,369,952 | -0.19% |
| 2023-08-17 | 5.03 | 5.15 | 5.02 | 5.14 | 5.14 | qfq | 897,952 | 4,575,604 | 1.98% |
| 2023-08-16 | 5.08 | 5.11 | 5.02 | 5.04 | 5.04 | qfq | 763,400 | 3,862,780 | -0.79% |
| 2023-08-15 | 5.04 | 5.09 | 5.00 | 5.08 | 5.08 | qfq | 859,101 | 4,336,509 | 0.59% |
| 2023-08-14 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | qfq | 2,384,464 | 12,036,686 | -1.94% |
| 2023-08-11 | 5.17 | 5.21 | 5.14 | 5.15 | 5.15 | qfq | 1,207,350 | 6,246,162 | -0.19% |
| 2023-08-10 | 5.19 | 5.20 | 5.16 | 5.16 | 5.16 | qfq | 950,250 | 4,921,845 | -0.39% |
| 2023-08-09 | 5.21 | 5.23 | 5.17 | 5.18 | 5.18 | qfq | 1,354,050 | 7,030,242 | -0.96% |
| 2023-08-08 | 5.24 | 5.24 | 5.21 | 5.23 | 5.23 | qfq | 775,450 | 4,052,680 | 0.00% |
| 2023-08-07 | 5.24 | 5.26 | 5.20 | 5.23 | 5.23 | qfq | 471,500 | 2,462,651 | -0.19% |
| 2023-08-04 | 5.27 | 5.29 | 5.23 | 5.24 | 5.24 | qfq | 873,200 | 4,595,812 | -0.57% |
| 2023-08-03 | 5.32 | 5.33 | 5.27 | 5.27 | 5.27 | qfq | 918,900 | 4,855,850 | -1.13% |
| 2023-08-02 | 5.33 | 5.34 | 5.28 | 5.33 | 5.33 | qfq | 812,350 | 4,310,119 | 0.00% |
| 2023-08-01 | 5.31 | 5.33 | 5.29 | 5.33 | 5.33 | qfq | 950,500 | 5,050,877 | 0.38% |
| 2023-07-31 | 5.31 | 5.33 | 5.29 | 5.31 | 5.31 | qfq | 733,200 | 3,892,313 | 0.00% |
| 2023-07-28 | 5.28 | 5.32 | 5.27 | 5.31 | 5.31 | qfq | 623,350 | 3,299,301 | 0.76% |
| 2023-07-27 | 5.29 | 5.31 | 5.25 | 5.27 | 5.27 | qfq | 624,002 | 3,295,903 | -0.38% |
| 2023-07-26 | 5.32 | 5.36 | 5.27 | 5.29 | 5.29 | qfq | 1,163,601 | 6,192,197 | -0.75% |
| 2023-07-25 | 5.28 | 5.35 | 5.27 | 5.33 | 5.33 | qfq | 803,200 | 4,278,463 | 0.76% |
| 2023-07-24 | 5.24 | 5.33 | 5.21 | 5.29 | 5.29 | qfq | 878,750 | 4,637,227 | 0.76% |
| 2023-07-21 | 5.25 | 5.28 | 5.23 | 5.25 | 5.25 | qfq | 741,701 | 3,890,141 | -0.38% |
| 2023-07-20 | 5.30 | 5.31 | 5.25 | 5.27 | 5.27 | qfq | 433,100 | 2,284,271 | -0.38% |
| 2023-07-19 | 5.29 | 5.30 | 5.27 | 5.29 | 5.29 | qfq | 420,551 | 2,222,913 | 0.00% |
| 2023-07-18 | 5.27 | 5.34 | 5.24 | 5.29 | 5.29 | qfq | 608,850 | 3,218,991 | 0.19% |