SECURITY DETAIL · RAW DATA

税友股份603171.SH

ASSECNYSTOCK

最近收盘价36.122026-07-17

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）5,937,100

成交额（元）221,426,286

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-11	2026-06-18	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-23	2025-05-29	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-21	2024-05-28	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	39.11	39.54	36.00	36.12	36.12	qfq	5,937,100	221,426,286	-6.67%
2026-07-16	38.39	39.82	37.65	38.70	38.70	qfq	4,791,829	186,115,580	0.31%
2026-07-15	37.39	39.67	37.30	38.58	38.58	qfq	4,991,800	193,163,829	2.44%
2026-07-14	38.50	39.50	37.02	37.66	37.66	qfq	4,582,000	172,712,147	-2.18%
2026-07-13	40.12	40.88	38.45	38.50	38.50	qfq	5,269,355	207,017,102	-4.99%
2026-07-10	39.30	42.60	38.90	40.52	40.52	qfq	7,524,531	308,087,765	2.01%
2026-07-09	39.21	41.00	38.34	39.72	39.72	qfq	7,229,258	287,412,717	-0.15%
2026-07-08	37.39	40.50	36.92	39.78	39.78	qfq	7,605,500	299,052,424	6.48%
2026-07-07	38.61	38.79	37.18	37.36	37.36	qfq	4,107,469	154,980,015	-3.56%
2026-07-06	39.58	40.13	38.61	38.74	38.74	qfq	3,010,869	118,223,334	-2.02%
2026-07-03	39.80	40.13	39.15	39.54	39.54	qfq	3,075,928	121,773,876	-0.38%
2026-07-02	41.53	41.53	39.60	39.69	39.69	qfq	4,791,621	194,067,826	-2.07%
2026-07-01	39.67	41.26	39.51	40.53	40.53	qfq	4,196,425	170,122,239	1.71%
2026-06-30	39.71	40.59	39.51	39.85	39.85	qfq	3,411,127	136,311,262	0.35%
2026-06-29	38.60	40.39	38.35	39.71	39.71	qfq	4,938,708	195,430,001	2.88%
2026-06-26	40.30	40.30	38.59	38.60	38.60	qfq	5,363,385	210,118,396	-4.36%
2026-06-25	42.32	42.38	39.81	40.36	40.36	qfq	7,719,694	313,871,955	-4.70%
2026-06-24	43.81	43.81	41.60	42.35	42.35	qfq	5,303,100	223,789,000	-2.58%
2026-06-23	44.40	45.11	43.35	43.47	43.47	qfq	3,286,346	144,960,871	-3.03%
2026-06-22	45.48	45.66	42.88	44.83	44.83	qfq	5,660,088	249,138,325	-1.06%
2026-06-18	44.01	45.85	43.58	45.31	45.31	qfq	4,907,947	221,443,261	2.72%
2026-06-17	45.40	45.40	43.70	44.11	43.91	qfq	4,615,012	203,823,178	-3.27%
2026-06-16	45.20	46.31	44.50	45.60	45.39	qfq	3,868,347	176,085,455	0.09%
2026-06-15	45.77	46.57	45.19	45.56	45.35	qfq	3,843,110	175,750,436	0.31%
2026-06-12	44.49	45.78	43.91	45.42	45.21	qfq	6,320,441	284,402,092	3.70%
2026-06-11	44.19	44.48	43.00	43.80	43.60	qfq	4,194,407	182,710,711	-1.99%
2026-06-10	45.52	46.13	44.38	44.69	44.49	qfq	3,823,841	172,113,475	-3.16%
2026-06-09	46.17	46.93	45.02	46.15	45.94	qfq	4,441,120	204,704,374	0.94%
2026-06-08	45.41	47.26	45.09	45.72	45.51	qfq	5,354,840	246,405,653	-3.56%
2026-06-05	48.91	49.11	46.66	47.41	47.20	qfq	6,013,320	286,719,104	-2.41%
2026-06-04	49.90	50.60	48.00	48.58	48.36	qfq	5,384,900	263,693,729	-4.09%
2026-06-03	53.49	53.50	50.09	50.65	50.42	qfq	14,104,941	724,616,269	-6.55%
2026-06-02	53.90	55.25	53.41	54.20	53.95	qfq	12,277,099	665,705,210	3.08%
2026-06-01	48.50	52.58	48.11	52.58	52.34	qfq	3,980,001	203,993,996	10.00%
2026-05-29	50.60	51.20	47.60	47.80	47.58	qfq	6,947,118	341,195,740	-3.82%
2026-05-28	49.30	49.97	48.69	49.70	49.47	qfq	4,031,892	199,378,157	1.33%
2026-05-27	50.31	50.70	48.86	49.05	48.83	qfq	5,187,963	256,984,082	-2.81%
2026-05-26	52.00	52.00	49.50	50.47	50.24	qfq	6,324,955	318,125,883	-3.20%
2026-05-25	53.97	54.50	51.78	52.14	51.90	qfq	7,096,887	372,611,788	-3.43%
2026-05-22	55.50	55.98	53.51	53.99	53.75	qfq	5,953,132	322,290,861	-2.69%
2026-05-21	58.91	59.45	55.00	55.48	55.23	qfq	5,312,707	304,050,038	-5.82%
2026-05-20	59.54	59.74	57.87	58.91	58.64	qfq	4,596,490	269,949,588	-1.77%
2026-05-19	57.00	60.20	56.80	59.97	59.70	qfq	7,122,681	421,215,810	5.32%
2026-05-18	56.49	57.98	56.48	56.94	56.68	qfq	3,797,705	217,550,265	-0.90%
2026-05-15	57.33	58.57	56.68	57.46	57.20	qfq	5,147,720	296,418,669	0.23%
2026-05-14	60.71	60.87	57.31	57.33	57.07	qfq	5,592,539	328,239,352	-5.29%
2026-05-13	62.00	62.71	60.27	60.53	60.26	qfq	7,004,407	427,981,819	-3.61%
2026-05-12	61.05	62.99	60.54	62.80	62.52	qfq	7,552,500	467,480,487	1.31%
2026-05-11	59.90	62.02	59.34	61.99	61.71	qfq	9,515,694	577,981,004	2.67%
2026-05-08	61.87	64.44	60.01	60.38	60.11	qfq	13,540,866	841,669,304	-0.95%
2026-05-07	57.93	61.77	56.89	60.96	60.68	qfq	9,840,897	583,373,041	5.21%
2026-05-06	55.06	58.98	55.06	57.94	57.68	qfq	8,359,094	480,412,259	4.79%
2026-04-30	55.60	56.06	54.91	55.29	55.04	qfq	4,926,680	272,730,648	-0.56%
2026-04-29	52.88	56.08	52.87	55.60	55.35	qfq	7,520,666	413,989,833	4.67%
2026-04-28	55.00	55.31	53.08	53.12	52.88	qfq	6,683,957	359,547,094	-4.36%
2026-04-27	56.60	56.66	54.82	55.54	55.29	qfq	6,819,981	379,111,788	-2.42%
2026-04-24	55.69	57.50	54.10	56.92	56.66	qfq	8,684,366	484,400,244	1.61%
2026-04-23	58.51	59.58	56.00	56.02	55.77	qfq	11,531,361	659,033,454	-6.34%
2026-04-22	59.00	60.84	57.65	59.81	59.54	qfq	9,483,439	563,517,198	0.91%
2026-04-21	56.87	62.40	56.00	59.27	59.00	qfq	14,925,010	882,340,306	3.91%
2026-04-20	56.80	57.15	55.47	57.04	56.78	qfq	10,675,348	600,387,550	0.19%
2026-04-17	55.52	57.20	55.50	56.93	56.67	qfq	11,132,572	627,291,791	0.96%
2026-04-16	53.90	56.89	53.70	56.39	56.13	qfq	14,740,528	826,778,141	5.07%
2026-04-15	56.00	56.03	53.22	53.67	53.43	qfq	15,160,430	826,822,886	-2.03%
2026-04-14	51.99	54.78	51.40	54.78	54.53	qfq	6,415,946	342,458,117	10.00%
2026-04-13	50.88	50.88	49.69	49.80	49.57	qfq	3,443,200	172,712,903	-2.14%
2026-04-10	51.20	51.97	50.48	50.89	50.66	qfq	4,450,174	227,896,241	0.24%
2026-04-09	51.07	51.50	50.40	50.77	50.54	qfq	3,739,900	190,377,667	-2.74%
2026-04-08	50.00	52.31	49.81	52.20	51.96	qfq	4,871,700	249,844,488	6.86%
2026-04-07	50.00	50.10	48.61	48.85	48.63	qfq	2,848,900	140,521,089	-0.33%
2026-04-03	50.31	50.31	48.42	49.01	48.79	qfq	2,288,522	112,560,247	-0.61%
2026-04-02	50.70	50.71	49.09	49.31	49.09	qfq	2,615,215	129,982,600	-2.82%
2026-04-01	50.97	50.97	50.20	50.74	50.51	qfq	2,154,100	108,902,034	1.34%
2026-03-31	50.96	51.45	50.00	50.07	49.84	qfq	2,161,900	109,696,253	-1.82%
2026-03-30	50.50	51.26	49.71	51.00	50.77	qfq	2,703,851	137,122,726	0.67%
2026-03-27	49.78	50.78	49.19	50.66	50.43	qfq	2,365,100	118,787,866	1.36%
2026-03-26	50.53	51.26	49.75	49.98	49.75	qfq	2,516,833	127,118,910	-1.38%
2026-03-25	50.08	50.98	50.02	50.68	50.45	qfq	2,716,532	137,245,451	0.84%
2026-03-24	49.45	50.48	49.01	50.26	50.03	qfq	4,016,731	199,296,811	3.20%
2026-03-23	52.30	52.30	48.24	48.70	48.48	qfq	4,911,300	244,152,158	-6.62%
2026-03-20	53.28	53.87	52.11	52.15	51.91	qfq	3,494,875	185,250,699	-1.97%
2026-03-19	53.90	54.13	52.90	53.20	52.96	qfq	2,924,752	155,907,831	-2.56%
2026-03-18	54.00	54.88	53.70	54.60	54.35	qfq	2,828,000	153,525,679	1.47%
2026-03-17	54.61	55.39	53.78	53.81	53.57	qfq	3,220,543	175,427,066	-0.96%
2026-03-16	54.02	54.65	53.56	54.33	54.08	qfq	2,816,249	152,430,688	0.37%
2026-03-13	55.26	55.57	54.00	54.13	53.88	qfq	3,470,379	189,636,215	-2.29%
2026-03-12	56.20	56.30	54.95	55.40	55.15	qfq	3,472,789	193,022,064	-1.35%
2026-03-11	58.34	58.36	56.10	56.16	55.91	qfq	5,336,133	302,373,480	-3.72%
2026-03-10	58.85	59.89	57.80	58.33	58.07	qfq	4,219,699	246,617,238	-0.34%
2026-03-09	57.50	58.90	56.68	58.53	58.26	qfq	5,843,525	338,230,145	0.76%
2026-03-06	55.78	59.30	55.61	58.09	57.83	qfq	6,954,761	403,118,136	4.01%
2026-03-05	55.93	57.18	55.18	55.85	55.60	qfq	5,294,713	296,879,531	1.07%
2026-03-04	56.50	57.50	55.02	55.26	55.01	qfq	5,846,500	326,963,292	-3.15%
2026-03-03	59.81	60.27	56.90	57.06	56.80	qfq	4,445,425	258,590,188	-4.10%
2026-03-02	59.41	60.80	59.03	59.50	59.23	qfq	3,347,696	199,733,082	-2.01%
2026-02-27	60.17	61.46	59.61	60.72	60.44	qfq	4,721,475	287,193,568	0.86%
2026-02-26	60.49	61.47	59.65	60.20	59.93	qfq	4,850,500	293,210,180	-0.10%
2026-02-25	60.11	60.72	58.70	60.26	59.99	qfq	7,699,383	458,346,176	0.25%
2026-02-24	67.20	67.27	60.11	60.11	59.84	qfq	10,568,125	655,845,234	-10.00%
2026-02-13	68.37	69.39	66.02	66.79	66.49	qfq	3,477,900	236,000,295	-2.47%
2026-02-12	69.86	69.86	68.30	68.48	68.17	qfq	2,903,200	199,596,342	-1.61%
2026-02-11	69.50	70.13	68.90	69.60	69.28	qfq	3,179,340	221,038,260	0.12%
2026-02-10	69.08	70.18	67.88	69.52	69.21	qfq	3,842,866	266,428,740	1.15%
2026-02-09	69.82	69.82	68.03	68.73	68.42	qfq	3,002,964	206,514,613	0.51%
2026-02-06	68.98	70.02	67.41	68.38	68.07	qfq	4,433,984	304,720,846	-2.03%
2026-02-05	67.49	70.18	67.49	69.80	69.48	qfq	5,916,465	408,717,038	2.59%
2026-02-04	70.37	71.00	66.89	68.04	67.73	qfq	5,946,017	404,468,404	-4.21%
2026-02-03	70.94	71.90	69.08	71.03	70.71	qfq	4,660,265	328,305,531	1.47%
2026-02-02	72.00	73.48	69.88	70.00	69.68	qfq	4,137,791	294,653,339	-4.35%
2026-01-30	75.08	75.48	72.00	73.18	72.85	qfq	5,113,500	375,313,512	-3.49%
2026-01-29	75.30	79.50	74.71	75.83	75.49	qfq	7,247,064	560,998,259	0.15%
2026-01-28	77.43	79.80	75.54	75.72	75.38	qfq	5,231,439	404,738,593	-3.73%
2026-01-27	77.58	80.65	76.28	78.65	78.29	qfq	5,344,969	416,983,592	1.48%
2026-01-26	78.91	79.77	75.69	77.50	77.15	qfq	6,905,112	530,719,299	-1.50%
2026-01-23	79.30	80.80	77.01	78.68	78.32	qfq	6,404,910	506,953,850	0.14%
2026-01-22	79.56	80.17	77.00	78.57	78.21	qfq	4,148,185	326,803,274	-0.52%
2026-01-21	81.74	82.50	78.50	78.98	78.62	qfq	5,864,783	467,638,344	-3.36%
2026-01-20	86.36	86.50	80.27	81.73	81.36	qfq	8,083,442	661,547,312	-0.78%
2026-01-19	85.58	87.99	82.01	82.37	82.00	qfq	8,990,912	754,658,505	-4.75%
2026-01-16	86.30	90.60	85.57	86.48	86.09	qfq	8,689,164	760,285,532	0.21%
2026-01-15	88.54	89.04	83.52	86.30	85.91	qfq	11,870,428	1,017,170,764	-2.56%
2026-01-14	80.84	90.20	80.84	88.57	88.17	qfq	16,318,452	1,439,792,448	8.01%
2026-01-13	85.99	85.99	79.88	82.00	81.63	qfq	17,465,551	1,453,257,890	4.90%
2026-01-12	75.00	78.17	72.96	78.17	77.82	qfq	6,402,479	493,703,533	10.01%
2026-01-09	64.60	71.06	63.80	71.06	70.74	qfq	8,927,478	603,464,461	10.00%
2026-01-08	63.00	66.86	60.32	64.60	64.31	qfq	9,257,720	583,732,810	1.02%
2026-01-07	61.30	65.53	60.64	63.95	63.66	qfq	8,300,303	522,504,834	3.40%
2026-01-06	61.10	62.19	59.19	61.85	61.57	qfq	8,102,459	491,444,411	2.00%
2026-01-05	54.81	60.64	54.20	60.64	60.37	qfq	9,983,649	581,531,320	9.99%
2025-12-31	53.78	56.87	53.58	55.13	54.88	qfq	8,636,272	479,266,945	1.90%
2025-12-30	51.86	55.98	51.18	54.10	53.85	qfq	8,703,895	469,933,988	6.18%
2025-12-29	50.28	51.63	50.10	50.95	50.72	qfq	3,151,000	161,028,311	0.89%
2025-12-26	50.52	52.20	50.30	50.50	50.27	qfq	4,149,899	212,332,024	-0.65%
2025-12-25	49.84	51.39	49.77	50.83	50.60	qfq	3,504,695	177,347,791	1.82%
2025-12-24	50.35	51.00	49.50	49.92	49.69	qfq	3,600,906	180,400,559	-0.58%
2025-12-23	50.95	51.70	49.93	50.21	49.98	qfq	3,065,191	155,107,297	-1.93%
2025-12-22	52.20	52.21	50.11	51.20	50.97	qfq	4,420,174	225,235,163	-1.92%
2025-12-19	51.60	52.95	51.14	52.20	51.96	qfq	3,840,939	200,311,088	0.64%
2025-12-18	51.66	52.80	51.01	51.87	51.64	qfq	3,814,400	198,119,405	-0.19%
2025-12-17	49.70	52.59	49.51	51.97	51.73	qfq	7,881,312	407,694,732	3.77%
2025-12-16	47.99	50.95	47.77	50.08	49.85	qfq	7,051,117	349,229,729	5.59%
2025-12-15	48.74	48.88	46.51	47.43	47.22	qfq	4,466,766	212,631,823	-3.50%
2025-12-12	48.73	49.55	48.14	49.15	48.93	qfq	3,578,506	174,754,614	0.70%
2025-12-11	50.08	50.68	48.72	48.81	48.59	qfq	4,235,276	208,732,255	-3.44%
2025-12-10	51.20	51.25	49.85	50.55	50.32	qfq	2,810,145	141,684,961	-1.37%
2025-12-09	51.84	52.16	51.00	51.25	51.02	qfq	3,727,901	191,848,255	-1.54%
2025-12-08	53.35	53.93	51.63	52.05	51.81	qfq	5,665,900	296,235,559	-2.91%
2025-12-05	53.02	54.52	51.50	53.61	53.37	qfq	6,846,768	365,341,303	0.90%
2025-12-04	52.95	54.88	51.89	53.13	52.89	qfq	6,546,800	349,652,182	-0.26%
2025-12-03	51.54	54.21	51.54	53.27	53.03	qfq	6,723,522	356,856,303	1.49%
2025-12-02	51.50	54.18	51.45	52.49	52.25	qfq	7,760,864	409,583,726	2.72%
2025-12-01	49.88	52.78	49.48	51.10	50.87	qfq	5,738,756	293,204,309	2.10%
2025-11-28	50.75	51.66	49.45	50.05	49.82	qfq	3,949,371	198,020,462	-0.79%
2025-11-27	52.62	52.78	50.44	50.45	50.22	qfq	5,839,749	299,896,161	-4.61%
2025-11-26	52.31	53.79	51.40	52.89	52.65	qfq	6,980,325	367,967,419	1.03%
2025-11-25	51.85	53.78	51.85	52.35	52.11	qfq	8,702,199	458,812,449	-0.68%
2025-11-24	50.66	52.96	47.00	52.71	52.47	qfq	10,697,351	542,872,759	4.17%
2025-11-21	48.02	51.96	47.34	50.60	50.37	qfq	10,336,855	518,384,731	3.60%
2025-11-20	50.00	50.50	48.60	48.84	48.62	qfq	5,474,878	269,072,145	-3.46%
2025-11-19	49.60	52.33	48.48	50.59	50.36	qfq	9,144,497	464,747,589	1.95%
2025-11-18	47.24	52.00	46.66	49.62	49.40	qfq	8,865,650	439,386,162	4.33%
2025-11-17	46.63	48.29	46.63	47.56	47.34	qfq	4,253,006	202,487,221	1.99%
2025-11-14	46.58	48.19	46.22	46.63	46.42	qfq	4,068,431	192,846,547	-0.41%
2025-11-13	46.50	47.51	46.00	46.82	46.61	qfq	2,646,822	124,048,243	0.64%
2025-11-12	47.69	47.88	46.33	46.52	46.31	qfq	4,258,018	199,868,121	-2.43%
2025-11-11	50.83	51.05	47.57	47.68	47.46	qfq	7,045,997	343,436,563	-6.18%
2025-11-10	49.25	52.40	49.11	50.82	50.59	qfq	6,958,893	353,090,305	3.59%
2025-11-07	50.03	50.45	48.50	49.06	48.84	qfq	4,753,250	233,526,798	-2.91%
2025-11-06	51.18	51.76	49.66	50.53	50.30	qfq	5,750,502	290,090,070	-2.64%
2025-11-05	51.19	52.46	49.00	51.90	51.66	qfq	8,049,558	409,212,609	-0.29%
2025-11-04	53.21	53.70	51.59	52.05	51.81	qfq	8,205,620	429,990,692	-2.98%
2025-11-03	53.00	55.43	52.52	53.65	53.41	qfq	16,238,517	876,808,405	2.64%
2025-10-31	48.82	53.41	48.82	52.27	52.03	qfq	16,299,712	853,609,948	7.66%
2025-10-30	49.82	50.57	48.40	48.55	48.33	qfq	6,627,744	326,972,239	-0.94%
2025-10-29	49.82	50.35	47.79	49.01	48.79	qfq	9,893,695	483,388,481	-1.63%
2025-10-28	45.30	49.82	45.30	49.82	49.59	qfq	7,315,238	354,601,448	10.00%
2025-10-27	45.90	46.06	45.02	45.29	45.08	qfq	3,722,995	169,019,961	0.09%
2025-10-24	44.65	45.75	44.65	45.25	45.05	qfq	3,419,750	154,610,606	1.64%
2025-10-23	45.75	45.93	43.65	44.52	44.32	qfq	4,107,400	182,015,437	-2.26%
2025-10-22	47.90	48.05	45.48	45.55	45.34	qfq	4,647,383	215,743,700	-5.63%
2025-10-21	47.00	48.84	46.44	48.27	48.05	qfq	6,784,060	325,079,145	4.37%
2025-10-20	47.00	47.00	45.90	46.25	46.04	qfq	2,495,215	115,533,781	0.30%
2025-10-17	46.79	47.38	45.88	46.11	45.90	qfq	2,116,900	98,630,061	-1.45%
2025-10-16	48.70	48.70	46.66	46.79	46.58	qfq	2,063,357	97,442,358	-2.72%
2025-10-15	47.00	49.00	47.00	48.10	47.88	qfq	2,706,824	130,299,606	0.69%
2025-10-14	49.80	50.38	47.40	47.77	47.55	qfq	3,898,700	190,051,290	-2.11%
2025-10-13	46.60	50.34	46.60	48.80	48.58	qfq	3,591,419	175,022,771	0.31%
2025-10-10	51.10	51.48	48.20	48.65	48.43	qfq	3,911,100	192,678,295	-5.53%
2025-10-09	50.19	52.88	48.70	51.50	51.27	qfq	5,188,845	265,179,804	1.32%
2025-09-30	49.90	51.56	49.46	50.83	50.60	qfq	3,758,700	190,804,319	3.50%
2025-09-29	49.01	49.54	47.76	49.11	48.89	qfq	3,177,400	154,413,406	0.04%
2025-09-26	51.88	51.88	49.01	49.09	48.87	qfq	4,059,561	202,377,709	-5.51%
2025-09-25	50.00	53.15	50.00	51.95	51.71	qfq	5,147,055	266,850,767	2.91%
2025-09-24	48.88	50.57	48.50	50.48	50.25	qfq	2,988,367	148,818,028	2.71%
2025-09-23	50.51	50.51	48.07	49.15	48.93	qfq	3,796,064	186,196,919	-2.71%
2025-09-22	50.62	52.03	50.01	50.52	50.29	qfq	2,456,384	124,928,348	-0.20%
2025-09-19	51.55	52.85	50.36	50.62	50.39	qfq	2,865,925	147,350,795	-1.84%
2025-09-18	52.31	53.82	51.31	51.57	51.34	qfq	5,122,011	269,696,000	-1.73%
2025-09-17	52.10	53.09	51.10	52.48	52.24	qfq	5,047,801	263,142,503	-1.04%
2025-09-16	50.54	53.53	50.27	53.03	52.79	qfq	5,644,802	293,397,080	4.60%
2025-09-15	50.35	50.93	49.76	50.70	50.47	qfq	3,501,929	176,000,052	0.40%
2025-09-12	51.41	52.38	50.50	50.50	50.27	qfq	5,370,101	275,867,300	-1.17%
2025-09-11	50.50	51.33	50.05	51.10	50.87	qfq	4,707,500	238,972,797	0.99%
2025-09-10	51.27	51.80	50.25	50.60	50.37	qfq	2,759,741	140,597,969	-0.78%
2025-09-09	52.14	52.63	50.87	51.00	50.77	qfq	2,868,245	147,841,314	-2.19%
2025-09-08	50.58	53.82	50.58	52.14	51.90	qfq	4,686,556	246,538,589	1.64%
2025-09-05	51.98	51.98	50.33	51.30	51.07	qfq	4,833,469	246,264,505	-1.00%
2025-09-04	53.60	54.37	51.01	51.82	51.59	qfq	5,664,171	299,201,189	-3.68%
2025-09-03	55.65	55.85	53.60	53.80	53.56	qfq	3,417,845	186,497,326	-3.34%
2025-09-02	56.31	56.70	54.59	55.66	55.41	qfq	4,500,276	249,449,592	-1.14%
2025-09-01	56.59	57.78	54.41	56.30	56.04	qfq	7,347,661	412,266,536	-0.20%
2025-08-29	58.05	58.80	56.11	56.41	56.15	qfq	6,495,035	372,647,816	-2.83%
2025-08-28	58.00	58.50	55.36	58.05	57.79	qfq	8,619,103	492,338,784	-1.78%
2025-08-27	60.46	63.79	58.58	59.10	58.83	qfq	9,743,064	591,492,972	0.90%
2025-08-26	59.36	61.10	57.23	58.57	58.30	qfq	7,591,869	444,859,214	-4.14%
2025-08-25	62.16	65.50	58.24	61.10	60.82	qfq	10,498,954	638,525,508	1.82%
2025-08-22	54.89	60.01	53.90	60.01	59.74	qfq	6,976,275	398,540,613	10.01%
2025-08-21	53.00	56.85	53.00	54.55	54.30	qfq	6,795,638	373,153,937	2.15%
2025-08-20	53.55	53.55	51.88	53.40	53.16	qfq	6,110,525	322,236,496	-1.48%
2025-08-19	50.66	55.88	50.66	54.20	53.95	qfq	6,318,441	339,934,829	6.40%
2025-08-18	49.00	52.21	48.90	50.94	50.71	qfq	6,516,660	332,652,063	4.09%
2025-08-15	48.22	50.30	47.71	48.94	48.72	qfq	6,451,692	314,429,486	0.12%
2025-08-14	49.30	51.45	48.70	48.88	48.66	qfq	6,439,409	321,733,406	0.02%
2025-08-13	48.62	49.65	48.01	48.87	48.65	qfq	4,705,582	229,738,290	0.41%
2025-08-12	50.18	50.18	48.65	48.67	48.45	qfq	3,043,982	149,628,639	-1.10%
2025-08-11	48.18	49.82	48.08	49.21	48.99	qfq	4,550,297	223,172,511	0.74%
2025-08-08	51.00	51.79	48.10	48.85	48.63	qfq	6,485,810	319,228,340	-6.79%
2025-08-07	50.89	53.40	50.89	52.41	52.17	qfq	4,691,574	244,623,014	3.19%
2025-08-06	49.45	51.02	49.16	50.79	50.56	qfq	3,576,000	179,806,094	1.72%
2025-08-05	51.25	51.89	49.28	49.93	49.70	qfq	5,114,480	256,449,939	-2.58%
2025-08-04	51.21	51.40	49.36	51.25	51.02	qfq	5,035,838	253,866,227	-0.49%
2025-08-01	52.23	52.28	49.50	51.50	51.27	qfq	5,552,574	282,520,686	0.33%
2025-07-31	50.00	54.30	49.31	51.33	51.10	qfq	6,577,167	338,368,871	3.09%
2025-07-30	48.40	50.00	48.40	49.79	49.56	qfq	5,455,714	268,945,940	0.93%
2025-07-29	47.60	49.49	47.02	49.33	49.11	qfq	5,459,700	265,830,918	2.54%
2025-07-28	50.40	50.40	47.17	48.11	47.89	qfq	7,400,327	356,345,451	-5.48%
2025-07-25	48.00	52.79	47.72	50.90	50.67	qfq	7,724,805	387,665,157	6.06%
2025-07-24	47.54	48.20	46.40	47.99	47.77	qfq	4,737,260	224,555,626	-0.12%
2025-07-23	46.51	48.84	45.59	48.05	47.83	qfq	5,800,961	275,889,826	4.07%
2025-07-22	45.68	47.10	45.54	46.17	45.96	qfq	3,648,325	168,444,634	-0.97%
2025-07-21	44.99	47.16	44.81	46.62	46.41	qfq	6,480,142	300,297,230	2.33%
2025-07-18	44.23	47.11	44.23	45.56	45.35	qfq	8,892,842	408,852,467	3.36%
2025-07-17	44.89	44.96	43.50	44.08	43.88	qfq	7,276,178	319,589,332	-3.44%
2025-07-16	43.49	46.80	43.11	45.65	45.44	qfq	9,997,206	451,832,445	4.85%
2025-07-15	39.52	43.54	39.30	43.54	43.34	qfq	7,772,672	320,626,794	10.01%
2025-07-14	38.80	39.80	38.80	39.58	39.40	qfq	3,861,520	151,378,838	1.41%
2025-07-11	37.85	39.80	37.55	39.03	38.85	qfq	6,538,879	254,959,328	2.76%
2025-07-10	38.01	38.28	37.82	37.98	37.81	qfq	2,981,405	113,300,423	-0.89%
2025-07-09	37.90	40.14	37.81	38.32	38.15	qfq	8,954,244	345,935,268	0.84%
2025-07-08	38.47	38.87	37.81	38.00	37.83	qfq	7,983,792	304,484,150	-2.21%
2025-07-07	40.30	41.32	38.48	38.86	38.68	qfq	6,971,877	271,777,994	-9.08%
2025-07-04	41.87	43.35	41.55	42.74	42.55	qfq	3,108,700	132,395,628	2.08%
2025-07-03	42.39	42.80	41.67	41.87	41.68	qfq	1,538,900	64,637,026	-1.18%
2025-07-02	42.95	43.17	42.02	42.37	42.18	qfq	1,906,300	80,992,026	-1.85%
2025-07-01	42.88	43.55	41.78	43.17	42.97	qfq	2,526,361	107,745,462	0.61%
2025-06-30	42.30	43.34	42.22	42.91	42.72	qfq	2,831,308	121,412,736	1.44%
2025-06-27	42.56	43.38	41.36	42.30	42.11	qfq	2,786,386	118,103,357	-0.98%
2025-06-26	42.94	43.58	42.41	42.72	42.53	qfq	3,259,688	139,678,055	-0.88%
2025-06-25	40.16	43.26	39.49	43.10	42.90	qfq	6,060,578	254,343,527	6.55%
2025-06-24	39.65	41.42	39.40	40.45	40.27	qfq	4,402,500	177,480,372	5.39%
2025-06-23	37.03	38.75	37.00	38.38	38.21	qfq	2,788,998	106,245,032	3.09%
2025-06-20	39.51	39.51	37.10	37.23	37.06	qfq	3,429,977	129,968,693	-5.36%
2025-06-19	39.04	40.40	38.80	39.34	39.16	qfq	2,625,581	104,030,057	1.11%
2025-06-18	39.71	39.74	38.88	38.91	38.73	qfq	1,514,993	59,225,894	-2.01%
2025-06-17	39.80	39.85	38.74	39.71	39.53	qfq	2,424,000	95,349,642	-0.70%
2025-06-16	39.96	41.09	39.76	39.99	39.81	qfq	2,672,684	107,162,907	-0.77%
2025-06-13	41.60	41.91	39.72	40.30	40.12	qfq	2,777,908	112,029,972	-3.59%
2025-06-12	41.70	43.00	41.31	41.80	41.61	qfq	2,541,876	107,587,052	0.24%
2025-06-11	42.00	42.86	41.68	41.70	41.51	qfq	2,034,799	85,771,750	-1.33%
2025-06-10	41.63	42.78	41.21	42.26	42.07	qfq	3,160,500	132,598,538	1.37%
2025-06-09	40.73	42.65	40.73	41.69	41.50	qfq	2,335,716	97,789,311	0.92%
2025-06-06	41.89	42.86	41.11	41.31	41.12	qfq	1,981,343	82,798,611	-2.02%
2025-06-05	40.32	42.42	39.99	42.16	41.97	qfq	3,718,677	153,981,196	4.56%
2025-06-04	39.80	40.57	39.50	40.32	40.14	qfq	2,304,563	92,334,960	1.49%
2025-06-03	40.50	40.99	39.51	39.73	39.55	qfq	2,300,600	92,128,324	-2.48%
2025-05-30	42.00	42.00	40.45	40.74	40.56	qfq	1,424,400	58,335,404	-2.51%
2025-05-29	40.18	42.16	40.08	41.79	41.60	qfq	3,447,677	142,632,347	3.96%
2025-05-28	40.05	40.55	40.02	40.20	39.82	qfq	1,659,461	66,677,998	-0.42%
2025-05-27	40.98	40.98	40.09	40.37	39.99	qfq	1,333,900	53,750,309	-0.69%
2025-05-26	41.26	41.97	40.62	40.65	40.26	qfq	2,269,408	93,123,779	-1.98%
2025-05-23	41.51	42.87	41.25	41.47	41.08	qfq	2,782,800	117,120,536	-0.48%
2025-05-22	41.37	42.48	40.50	41.67	41.27	qfq	3,126,225	130,637,291	1.39%
2025-05-21	41.51	41.89	41.00	41.10	40.71	qfq	1,159,300	47,774,300	-1.23%
2025-05-20	42.01	42.39	41.00	41.61	41.22	qfq	1,750,300	72,787,870	-1.00%
2025-05-19	41.10	42.50	40.85	42.03	41.63	qfq	4,216,324	175,721,348	2.56%
2025-05-16	41.44	41.73	40.42	40.98	40.59	qfq	3,686,100	150,618,995	-1.99%
2025-05-15	43.84	43.84	41.61	41.81	41.41	qfq	2,872,754	121,674,313	-4.78%
2025-05-14	44.16	44.96	43.75	43.91	43.49	qfq	2,337,551	103,117,818	-0.66%
2025-05-13	44.49	46.27	44.14	44.20	43.78	qfq	3,837,125	172,912,870	0.20%
2025-05-12	43.81	44.60	42.91	44.11	43.69	qfq	3,516,904	154,363,952	1.57%
2025-05-09	44.50	44.60	43.30	43.43	43.02	qfq	3,025,496	132,433,654	-2.32%
2025-05-08	44.63	45.10	44.09	44.46	44.04	qfq	3,167,779	140,924,573	-1.66%
2025-05-07	47.01	48.88	44.50	45.21	44.78	qfq	5,542,787	253,441,648	-4.13%
2025-05-06	47.00	47.40	45.82	47.16	46.71	qfq	4,996,259	233,199,241	1.31%
2025-04-30	44.58	47.44	44.58	46.55	46.11	qfq	5,078,500	235,560,109	5.41%
2025-04-29	43.48	45.21	43.45	44.16	43.74	qfq	3,216,200	142,478,399	0.45%
2025-04-28	44.30	44.92	42.83	43.96	43.54	qfq	6,371,953	280,132,899	2.76%
2025-04-25	42.32	43.50	42.13	42.78	42.37	qfq	4,234,100	181,125,986	0.97%
2025-04-24	41.98	42.86	41.81	42.37	41.97	qfq	3,847,430	163,206,858	-0.19%
2025-04-23	43.03	45.42	41.98	42.45	42.05	qfq	9,337,840	407,250,984	-1.35%
2025-04-22	45.48	45.88	43.00	43.03	42.62	qfq	5,827,147	255,314,617	-5.39%
2025-04-21	43.75	46.28	43.10	45.48	45.05	qfq	6,379,977	288,715,010	3.41%
2025-04-18	46.29	46.64	42.85	43.98	43.56	qfq	7,814,067	343,750,412	-4.72%
2025-04-17	41.85	46.16	41.75	46.16	45.72	qfq	4,648,837	205,785,651	10.01%
2025-04-16	42.50	43.43	41.65	41.96	41.56	qfq	3,250,679	137,873,592	-1.36%
2025-04-15	43.06	43.80	41.40	42.54	42.14	qfq	4,169,360	176,676,025	-1.12%
2025-04-14	41.99	43.36	41.17	43.02	42.61	qfq	4,383,400	186,569,900	3.59%
2025-04-11	40.09	41.95	39.51	41.53	41.14	qfq	2,974,202	123,007,193	2.29%
2025-04-10	40.24	41.67	39.51	40.60	40.22	qfq	3,599,900	146,313,916	2.53%
2025-04-09	37.62	40.30	35.76	39.60	39.22	qfq	4,484,200	173,826,959	3.04%
2025-04-08	41.77	41.77	37.11	38.43	38.07	qfq	4,774,458	184,205,429	-3.73%
2025-04-07	41.37	43.29	39.92	39.92	39.54	qfq	2,857,600	115,578,057	-9.99%
2025-04-03	43.68	45.20	43.52	44.35	43.93	qfq	2,386,100	106,280,426	0.34%
2025-04-02	43.62	44.63	43.30	44.20	43.78	qfq	2,614,000	115,732,398	1.07%
2025-04-01	45.37	46.11	43.71	43.73	43.32	qfq	4,516,100	200,713,759	-4.02%
2025-03-31	44.24	46.02	43.68	45.56	45.13	qfq	4,986,600	224,842,689	2.64%
2025-03-28	43.96	45.10	43.79	44.39	43.97	qfq	2,252,800	100,533,747	0.34%
2025-03-27	43.78	45.23	43.02	44.24	43.82	qfq	3,329,503	148,214,584	0.89%
2025-03-26	44.00	44.95	43.60	43.85	43.43	qfq	3,222,800	142,319,551	-0.34%
2025-03-25	44.23	45.50	43.58	44.00	43.58	qfq	4,301,680	191,781,674	0.23%
2025-03-24	44.88	46.03	42.91	43.90	43.48	qfq	6,340,400	280,207,729	-2.70%
2025-03-21	47.00	47.31	44.44	45.12	44.69	qfq	4,834,810	219,877,082	-4.69%
2025-03-20	48.04	48.95	46.77	47.34	46.89	qfq	3,152,500	150,763,879	-1.27%
2025-03-19	49.07	50.33	47.71	47.95	47.50	qfq	5,463,803	268,025,659	-1.42%
2025-03-18	48.70	50.85	48.40	48.64	48.18	qfq	5,453,200	270,401,843	0.39%
2025-03-17	48.70	48.81	47.00	48.45	47.99	qfq	4,155,126	198,857,883	0.41%
2025-03-14	47.66	48.77	47.21	48.25	47.79	qfq	4,072,858	196,085,236	-0.12%
2025-03-13	49.99	50.38	47.92	48.31	47.85	qfq	4,488,400	218,485,471	-3.36%
2025-03-12	52.60	52.67	49.80	49.99	49.52	qfq	5,119,081	261,434,799	-5.21%
2025-03-11	49.48	53.26	49.00	52.74	52.24	qfq	6,793,396	349,631,256	4.48%
2025-03-10	49.74	50.76	47.78	50.48	50.00	qfq	7,513,816	369,304,587	-2.59%
2025-03-07	49.00	53.41	49.00	51.82	51.33	qfq	10,820,982	557,065,006	6.74%
2025-03-06	44.41	48.55	44.40	48.55	48.09	qfq	6,283,726	293,839,834	9.99%
2025-03-05	43.80	45.15	43.07	44.14	43.72	qfq	3,523,500	155,043,612	0.78%
2025-03-04	41.65	44.30	41.11	43.80	43.38	qfq	5,574,153	243,032,715	4.34%
2025-03-03	42.22	43.39	41.22	41.98	41.58	qfq	4,266,927	181,053,504	0.55%
2025-02-28	43.74	43.91	41.40	41.75	41.35	qfq	4,291,500	182,352,868	-4.62%
2025-02-27	44.77	45.40	42.70	43.77	43.35	qfq	4,785,299	210,032,708	-3.80%
2025-02-26	44.00	46.37	43.00	45.50	45.07	qfq	5,132,766	230,437,292	3.74%
2025-02-25	42.29	44.36	42.00	43.86	43.44	qfq	4,486,854	194,887,347	1.08%
2025-02-24	44.75	45.40	43.15	43.39	42.98	qfq	5,943,997	262,711,972	-4.83%
2025-02-21	43.81	46.59	42.80	45.59	45.16	qfq	7,227,792	324,122,411	5.00%
2025-02-20	42.81	43.88	42.21	43.42	43.01	qfq	6,493,864	280,065,089	0.53%
2025-02-19	42.02	43.36	41.00	43.19	42.78	qfq	7,845,000	334,722,843	0.91%
2025-02-18	43.16	45.75	42.50	42.80	42.39	qfq	8,198,722	357,216,140	-4.14%
2025-02-17	44.70	48.78	42.54	44.65	44.23	qfq	10,798,785	486,179,372	-0.69%
2025-02-14	40.91	45.02	40.75	44.96	44.53	qfq	12,185,197	530,708,548	9.85%
2025-02-13	44.00	44.00	40.81	40.93	40.54	qfq	9,903,167	410,075,968	-4.08%
2025-02-12	38.55	42.67	38.04	42.67	42.27	qfq	11,315,804	467,109,976	10.00%
2025-02-11	37.94	39.78	37.21	38.79	38.42	qfq	8,011,992	308,106,638	1.97%
2025-02-10	36.98	39.87	36.14	38.04	37.68	qfq	13,216,031	495,381,718	4.22%
2025-02-07	38.34	38.54	36.25	36.50	36.15	qfq	10,257,800	378,009,935	-3.90%
2025-02-06	34.53	37.98	33.93	37.98	37.62	qfq	10,140,949	371,745,707	9.99%
2025-02-05	33.81	35.86	33.45	34.53	34.20	qfq	10,923,323	381,471,218	5.60%
2025-01-27	32.60	33.60	32.00	32.70	32.39	qfq	8,810,000	288,454,861	0.99%
2025-01-24	29.28	32.38	29.28	32.38	32.07	qfq	7,261,622	229,946,757	9.99%
2025-01-23	29.28	30.22	29.12	29.44	29.16	qfq	2,975,000	88,842,843	1.20%
2025-01-22	29.52	29.52	28.81	29.09	28.81	qfq	1,276,400	37,090,364	-1.02%
2025-01-21	29.33	29.65	29.00	29.39	29.11	qfq	1,357,000	39,760,284	0.10%
2025-01-20	29.53	29.86	29.14	29.36	29.08	qfq	1,787,688	52,621,033	0.55%
2025-01-17	28.48	29.58	28.38	29.20	28.92	qfq	2,640,596	76,905,800	1.96%
2025-01-16	28.52	29.28	28.50	28.64	28.37	qfq	2,424,622	70,031,741	0.53%
2025-01-15	28.60	28.75	28.13	28.49	28.22	qfq	1,543,700	43,874,434	-0.59%
2025-01-14	27.43	28.70	27.34	28.66	28.39	qfq	3,071,100	86,504,377	4.94%
2025-01-13	26.62	27.60	26.60	27.31	27.05	qfq	1,802,200	48,971,711	1.34%
2025-01-10	27.16	27.99	26.95	26.95	26.69	qfq	2,330,500	63,917,654	-1.21%
2025-01-09	27.37	27.65	27.16	27.28	27.02	qfq	2,020,700	55,346,776	-0.76%
2025-01-08	28.24	28.31	26.70	27.49	27.23	qfq	2,908,422	79,694,946	-2.59%
2025-01-07	28.28	28.69	27.80	28.22	27.95	qfq	2,021,335	56,875,513	-0.21%
2025-01-06	27.53	28.65	27.01	28.28	28.01	qfq	3,713,412	104,341,260	2.32%
2025-01-03	29.27	29.60	27.53	27.64	27.38	qfq	3,097,400	87,966,284	-5.37%
2025-01-02	30.28	30.64	28.93	29.21	28.93	qfq	3,281,300	98,113,672	-4.23%
2024-12-31	31.81	32.08	30.50	30.50	30.21	qfq	2,944,000	91,276,982	-3.24%
2024-12-30	31.12	32.68	30.35	31.52	31.22	qfq	3,941,137	125,089,645	1.45%
2024-12-27	31.46	31.95	31.00	31.07	30.78	qfq	2,878,800	90,653,674	-1.71%
2024-12-26	30.81	32.17	30.36	31.61	31.31	qfq	4,617,653	145,330,345	2.10%
2024-12-25	32.55	32.55	30.46	30.96	30.67	qfq	4,790,385	148,399,257	-3.85%
2024-12-24	31.53	32.79	31.46	32.20	31.89	qfq	2,807,067	90,026,412	0.94%
2024-12-23	33.70	34.00	31.86	31.90	31.60	qfq	3,594,806	117,059,167	-4.66%
2024-12-20	32.66	33.68	32.23	33.46	33.14	qfq	3,344,101	110,868,597	2.36%
2024-12-19	31.29	33.14	31.12	32.69	32.38	qfq	4,943,700	159,201,100	2.77%
2024-12-18	32.00	32.35	31.50	31.81	31.51	qfq	3,003,722	95,821,146	0.13%
2024-12-17	32.40	32.83	31.63	31.77	31.47	qfq	3,083,237	98,691,053	-2.75%
2024-12-16	33.40	34.00	32.37	32.67	32.36	qfq	3,799,533	124,545,923	-2.94%
2024-12-13	34.50	34.98	33.30	33.66	33.34	qfq	5,895,989	200,434,453	-3.75%
2024-12-12	34.54	35.37	34.24	34.97	34.64	qfq	6,243,202	217,391,648	-0.09%
2024-12-11	33.62	35.28	33.05	35.00	34.67	qfq	9,346,277	320,431,835	3.18%
2024-12-10	33.80	34.68	32.66	33.92	33.60	qfq	12,216,000	412,749,865	4.69%
2024-12-09	32.80	33.40	31.81	32.40	32.09	qfq	5,923,093	192,492,736	-1.31%
2024-12-06	33.51	33.63	32.00	32.83	32.52	qfq	8,382,300	274,578,844	-1.79%
2024-12-05	31.92	33.68	31.62	33.43	33.11	qfq	12,483,199	411,795,614	4.80%
2024-12-04	32.79	33.00	31.60	31.90	31.60	qfq	11,265,461	362,814,162	-5.62%
2024-12-03	31.30	34.60	30.89	33.80	33.48	qfq	15,912,506	528,445,567	7.47%
2024-12-02	30.95	31.70	30.46	31.45	31.15	qfq	6,312,977	196,773,978	1.19%
2024-11-29	30.00	31.76	29.89	31.08	30.79	qfq	8,948,862	276,377,221	3.26%
2024-11-28	31.00	31.55	29.93	30.10	29.81	qfq	7,505,601	230,419,977	-3.18%
2024-11-27	28.88	31.27	28.60	31.09	30.80	qfq	9,400,640	283,665,587	6.47%
2024-11-26	30.69	30.69	29.20	29.20	28.92	qfq	7,598,660	226,798,905	-6.41%
2024-11-25	30.40	31.80	29.88	31.20	30.90	qfq	10,204,286	312,701,436	6.45%
2024-11-22	29.98	31.14	29.26	29.31	29.03	qfq	6,970,343	211,685,411	-2.72%
2024-11-21	29.81	30.60	29.81	30.13	29.84	qfq	4,574,190	137,637,626	-0.07%
2024-11-20	29.31	30.58	29.11	30.15	29.86	qfq	5,908,000	177,467,324	2.31%
2024-11-19	29.45	29.80	28.55	29.47	29.19	qfq	5,989,480	174,407,862	0.55%
2024-11-18	30.88	31.26	29.21	29.31	29.03	qfq	8,684,231	261,340,582	-5.45%
2024-11-15	31.00	32.86	30.91	31.00	30.71	qfq	11,117,063	352,904,568	0.26%
2024-11-14	32.50	32.56	30.86	30.92	30.63	qfq	11,789,405	370,251,990	-5.01%
2024-11-13	33.56	33.69	31.81	32.55	32.24	qfq	16,309,369	532,488,103	-7.79%
2024-11-12	34.01	35.30	33.21	35.30	34.97	qfq	18,041,297	622,805,612	10.00%
2024-11-11	29.43	32.90	29.43	32.09	31.79	qfq	11,205,201	353,025,969	7.29%
2024-11-08	30.02	31.05	29.76	29.91	29.63	qfq	6,928,888	210,792,445	1.42%
2024-11-07	28.96	29.50	28.40	29.49	29.21	qfq	4,595,500	133,326,636	1.83%
2024-11-06	29.38	29.42	28.63	28.96	28.69	qfq	4,706,300	136,788,699	-0.82%
2024-11-05	27.96	29.26	27.93	29.20	28.92	qfq	5,068,900	146,624,085	4.10%
2024-11-04	27.21	28.06	27.21	28.05	27.78	qfq	3,182,200	88,249,966	2.52%
2024-11-01	28.39	28.87	27.20	27.36	27.10	qfq	5,739,600	160,040,451	-5.75%
2024-10-31	28.45	29.24	27.97	29.03	28.75	qfq	6,080,516	174,979,834	1.47%
2024-10-30	29.50	29.50	27.96	28.61	28.34	qfq	7,710,500	219,812,803	-4.15%
2024-10-29	28.85	30.38	28.60	29.85	29.57	qfq	8,984,512	264,422,563	3.57%
2024-10-28	28.30	28.84	28.13	28.82	28.55	qfq	3,492,500	99,780,738	1.87%
2024-10-25	27.98	28.50	27.82	28.29	28.02	qfq	3,692,300	103,899,784	1.29%
2024-10-24	28.00	28.39	27.76	27.93	27.67	qfq	3,064,600	85,599,504	-1.06%
2024-10-23	28.41	29.14	28.17	28.23	27.96	qfq	4,285,158	122,664,629	-0.67%
2024-10-22	29.05	29.12	28.15	28.42	28.15	qfq	4,707,500	134,733,833	-2.13%
2024-10-21	29.20	29.60	28.81	29.04	28.76	qfq	6,000,300	175,210,987	0.10%
2024-10-18	28.35	29.89	27.78	29.01	28.73	qfq	7,055,536	203,797,117	2.51%
2024-10-17	28.63	29.20	28.28	28.30	28.03	qfq	5,376,011	154,550,355	0.00%
2024-10-16	27.37	29.39	27.03	28.30	28.03	qfq	7,130,028	202,658,494	1.84%
2024-10-15	27.98	29.00	27.39	27.79	27.53	qfq	6,366,024	180,460,953	-1.14%
2024-10-14	26.83	28.28	26.16	28.11	27.84	qfq	6,887,700	188,013,038	3.61%
2024-10-11	28.00	28.10	26.80	27.13	26.87	qfq	6,186,600	168,465,794	-4.91%
2024-10-10	28.84	29.43	28.10	28.53	28.26	qfq	9,990,700	288,099,945	2.22%
2024-10-09	28.87	30.08	27.86	27.91	27.65	qfq	10,305,500	299,672,575	-8.01%
2024-10-08	32.09	32.09	28.05	30.34	30.05	qfq	17,157,200	516,635,639	4.01%
2024-09-30	27.28	29.40	27.27	29.17	28.89	qfq	12,356,004	350,183,142	9.09%
2024-09-27	25.62	27.00	25.60	26.74	26.49	qfq	5,530,300	144,692,441	5.03%
2024-09-26	24.87	25.49	24.45	25.46	25.22	qfq	8,321,400	207,840,673	0.71%
2024-09-25	24.22	26.49	24.18	25.28	25.04	qfq	11,480,700	290,716,883	4.98%
2024-09-24	23.52	24.15	23.15	24.08	23.85	qfq	4,069,200	96,611,530	2.64%
2024-09-23	23.29	23.60	23.15	23.46	23.24	qfq	2,528,100	59,251,549	0.43%
2024-09-20	23.11	23.66	23.02	23.36	23.14	qfq	3,143,500	73,332,184	0.82%
2024-09-19	22.69	23.34	22.49	23.17	22.95	qfq	2,785,300	64,084,875	2.98%
2024-09-18	22.64	22.76	22.22	22.50	22.29	qfq	1,505,042	33,767,047	-0.71%
2024-09-13	22.94	23.20	22.65	22.66	22.45	qfq	2,077,300	47,459,667	-2.03%
2024-09-12	23.10	23.72	23.04	23.13	22.91	qfq	3,091,700	72,109,414	0.26%
2024-09-11	23.20	23.24	22.78	23.07	22.85	qfq	1,475,700	34,039,888	-0.60%
2024-09-10	22.92	23.36	22.51	23.21	22.99	qfq	2,322,300	53,322,304	1.35%
2024-09-09	22.94	23.15	22.51	22.90	22.68	qfq	2,190,142	50,038,220	-0.56%
2024-09-06	23.49	23.77	23.00	23.03	22.81	qfq	2,844,842	66,258,133	-2.70%
2024-09-05	23.12	24.04	23.12	23.67	23.45	qfq	3,628,600	85,835,493	2.65%
2024-09-04	23.24	23.34	23.00	23.06	22.84	qfq	1,714,300	39,659,189	-1.07%
2024-09-03	23.16	23.40	23.00	23.31	23.09	qfq	2,354,100	54,633,079	1.26%
2024-09-02	24.00	24.00	23.01	23.02	22.80	qfq	3,454,300	81,002,594	-4.16%
2024-08-30	23.53	24.30	23.45	24.02	23.79	qfq	3,545,613	85,164,303	2.17%
2024-08-29	23.20	23.69	23.05	23.51	23.29	qfq	2,255,300	52,996,731	1.16%
2024-08-28	23.30	23.65	23.06	23.24	23.02	qfq	1,958,216	45,685,526	-0.77%
2024-08-27	23.65	24.07	23.42	23.42	23.20	qfq	2,570,062	60,810,734	-1.68%
2024-08-26	23.73	23.96	23.50	23.82	23.59	qfq	2,377,100	56,500,846	0.34%
2024-08-23	23.30	24.08	23.27	23.74	23.51	qfq	3,537,000	83,747,766	1.93%
2024-08-22	23.63	23.90	23.22	23.29	23.07	qfq	3,197,000	74,927,098	-1.48%
2024-08-21	23.85	24.08	23.60	23.64	23.42	qfq	2,421,283	57,707,388	-0.88%
2024-08-20	24.42	24.62	23.69	23.85	23.62	qfq	4,956,700	118,655,097	-3.05%
2024-08-19	24.15	25.12	24.12	24.60	24.37	qfq	3,444,300	85,169,177	0.53%
2024-08-16	24.86	24.93	24.47	24.47	24.24	qfq	3,178,400	78,434,016	-1.69%
2024-08-15	24.84	25.24	24.40	24.89	24.65	qfq	4,568,800	113,674,908	0.32%
2024-08-14	25.00	25.02	24.65	24.81	24.57	qfq	3,132,135	77,820,939	-0.60%
2024-08-13	24.75	25.01	24.60	24.96	24.72	qfq	2,814,800	69,851,582	0.97%
2024-08-12	24.50	25.36	24.36	24.72	24.49	qfq	4,555,300	113,364,700	-0.72%
2024-08-09	24.90	25.48	24.86	24.90	24.66	qfq	5,235,000	131,588,853	0.28%
2024-08-08	24.70	25.19	24.31	24.83	24.59	qfq	4,026,500	99,734,012	-0.28%
2024-08-07	24.79	25.11	24.51	24.90	24.66	qfq	4,557,948	113,251,294	0.69%
2024-08-06	24.63	24.88	24.28	24.73	24.50	qfq	4,904,472	120,378,630	1.73%
2024-08-05	25.17	25.60	24.28	24.31	24.08	qfq	7,532,400	187,474,373	-4.14%
2024-08-02	25.85	26.16	25.36	25.36	25.12	qfq	6,564,600	168,887,048	-2.76%
2024-08-01	26.47	26.83	25.90	26.08	25.83	qfq	9,981,400	262,119,500	-2.29%
2024-07-31	25.22	27.18	24.92	26.69	26.44	qfq	13,845,035	363,302,237	6.00%
2024-07-30	25.36	25.69	25.05	25.18	24.94	qfq	6,911,405	174,930,880	-2.02%
2024-07-29	25.49	25.91	25.14	25.70	25.46	qfq	6,912,737	176,866,333	0.90%
2024-07-26	25.19	25.63	25.06	25.47	25.23	qfq	7,127,937	180,553,474	1.15%
2024-07-25	25.30	26.17	25.05	25.18	24.94	qfq	9,164,410	233,725,187	-2.59%
2024-07-24	26.26	26.57	25.77	25.85	25.60	qfq	8,848,094	230,697,136	-3.00%
2024-07-23	28.43	28.59	26.31	26.65	26.40	qfq	14,207,107	387,313,654	-6.06%
2024-07-22	28.77	29.40	27.64	28.37	28.10	qfq	12,929,829	366,839,379	-1.32%
2024-07-19	28.10	29.65	27.80	28.75	28.48	qfq	16,311,652	471,418,302	0.81%
2024-07-18	26.83	28.60	26.53	28.52	28.25	qfq	15,088,148	418,520,493	3.67%
2024-07-17	29.12	29.65	27.23	27.51	27.25	qfq	15,317,122	432,313,966	-7.65%
2024-07-16	28.72	30.19	28.53	29.79	29.51	qfq	12,761,142	376,796,303	1.05%
2024-07-15	31.24	31.30	29.11	29.48	29.20	qfq	17,476,574	525,135,882	-8.84%
2024-07-12	30.76	33.66	30.70	32.34	32.03	qfq	22,926,880	735,480,134	3.99%
2024-07-11	30.20	31.78	29.20	31.10	30.81	qfq	20,509,657	629,775,416	4.08%
2024-07-10	30.00	31.33	29.80	29.88	29.60	qfq	16,707,777	508,328,332	-4.41%
2024-07-09	30.00	32.41	27.57	31.26	30.96	qfq	25,678,465	756,902,639	2.06%
2024-07-08	28.70	30.93	28.70	30.63	30.34	qfq	18,749,557	558,930,934	1.42%
2024-07-05	30.80	32.50	29.48	30.20	29.91	qfq	24,559,787	763,379,484	-2.45%
2024-07-04	30.45	33.81	30.45	30.96	30.67	qfq	30,476,269	950,439,857	-8.48%
2024-07-03	35.98	35.98	33.51	33.83	33.51	qfq	33,389,272	1,163,656,548	3.42%
2024-07-02	32.71	32.71	32.71	32.71	32.40	qfq	3,857,758	126,187,264	9.99%
2024-07-01	26.12	29.74	25.56	29.74	29.46	qfq	21,353,085	598,637,641	9.99%
2024-06-28	29.62	31.17	26.32	27.04	26.78	qfq	22,102,943	633,350,743	-6.50%
2024-06-27	26.00	28.92	25.65	28.92	28.65	qfq	18,207,182	501,008,236	10.00%
2024-06-26	25.00	26.29	24.30	26.29	26.04	qfq	18,296,174	463,325,845	10.00%
2024-06-25	22.10	23.90	21.09	23.90	23.67	qfq	10,904,108	246,300,702	9.99%
2024-06-24	22.48	22.48	21.48	21.73	21.52	qfq	7,234,530	158,529,080	-4.53%
2024-06-21	23.10	23.46	22.22	22.76	22.54	qfq	8,740,561	198,904,302	-3.11%
2024-06-20	25.00	25.00	23.07	23.49	23.27	qfq	13,918,495	331,003,526	-2.49%
2024-06-19	21.96	24.09	21.47	24.09	23.86	qfq	5,485,665	124,417,957	10.00%
2024-06-18	21.53	22.10	21.47	21.90	21.69	qfq	3,719,200	81,305,064	1.25%
2024-06-17	22.17	23.30	21.09	21.63	21.42	qfq	5,437,464	118,504,985	-1.19%
2024-06-14	21.52	22.50	20.79	21.89	21.68	qfq	3,452,202	74,588,689	2.96%
2024-06-13	21.50	21.69	21.09	21.26	21.06	qfq	2,135,500	45,643,308	-0.65%
2024-06-12	21.50	21.98	21.35	21.40	21.20	qfq	2,002,485	43,386,556	-0.74%
2024-06-11	20.52	21.64	20.26	21.56	21.36	qfq	2,642,200	55,867,080	3.95%
2024-06-07	20.92	20.92	20.42	20.74	20.54	qfq	1,987,100	41,076,004	1.62%
2024-06-06	21.55	21.69	20.22	20.41	20.22	qfq	3,340,800	69,229,686	-5.55%
2024-06-05	21.52	22.05	21.52	21.61	21.41	qfq	1,823,600	39,768,074	0.09%
2024-06-04	22.15	22.18	21.35	21.59	21.39	qfq	2,142,000	46,287,452	-2.53%
2024-06-03	22.54	22.75	21.91	22.15	21.94	qfq	1,957,451	43,671,860	-1.90%
2024-05-31	22.75	22.82	22.17	22.58	22.37	qfq	1,536,392	34,753,620	0.89%
2024-05-30	22.01	22.50	21.76	22.38	22.17	qfq	1,459,795	32,510,872	0.81%
2024-05-29	22.35	22.65	22.01	22.20	21.99	qfq	1,110,703	24,863,491	-0.67%
2024-05-28	22.53	22.61	21.96	22.35	22.14	qfq	1,522,700	34,052,198	-0.89%
2024-05-27	23.70	23.70	22.03	22.55	22.19	qfq	2,679,500	60,031,285	-0.44%
2024-05-24	23.51	23.51	22.65	22.65	22.29	qfq	1,644,000	37,663,628	-2.91%
2024-05-23	23.84	23.95	23.25	23.33	22.96	qfq	1,400,414	32,897,684	-2.26%
2024-05-22	23.81	23.92	23.61	23.87	23.49	qfq	1,008,114	23,964,341	0.25%
2024-05-21	24.37	24.41	23.68	23.81	23.43	qfq	1,196,300	28,594,876	-1.24%
2024-05-20	24.21	24.61	23.70	24.11	23.72	qfq	1,696,600	40,981,162	0.84%
2024-05-17	23.52	24.06	23.33	23.91	23.53	qfq	1,625,072	38,591,796	2.01%
2024-05-16	23.65	23.76	23.31	23.44	23.06	qfq	1,277,300	30,064,065	0.04%
2024-05-15	23.52	23.74	23.31	23.43	23.05	qfq	920,500	21,623,201	-1.06%
2024-05-14	23.24	23.83	23.22	23.68	23.30	qfq	1,414,000	33,311,770	1.94%
2024-05-13	23.80	23.86	23.05	23.23	22.86	qfq	1,560,200	36,359,913	-2.97%
2024-05-10	24.50	24.98	23.79	23.94	23.56	qfq	1,587,963	38,289,595	-2.52%
2024-05-09	24.68	24.98	24.40	24.56	24.17	qfq	1,478,872	36,454,309	-0.16%
2024-05-08	25.38	25.38	24.55	24.60	24.20	qfq	1,173,200	29,137,978	-2.73%
2024-05-07	25.50	25.50	24.97	25.29	24.88	qfq	1,314,500	33,150,031	0.20%
2024-05-06	25.81	25.81	25.08	25.24	24.83	qfq	1,854,000	46,901,435	0.80%
2024-04-30	25.06	25.34	24.71	25.04	24.64	qfq	1,883,800	47,106,795	-0.08%
2024-04-29	24.62	25.37	24.27	25.06	24.66	qfq	2,011,708	50,133,309	3.26%
2024-04-26	23.90	24.40	23.00	24.27	23.88	qfq	2,229,198	53,445,145	4.57%
2024-04-25	23.22	23.52	22.91	23.21	22.84	qfq	1,231,205	28,564,398	-0.81%
2024-04-24	22.45	23.43	22.32	23.40	23.02	qfq	1,636,800	37,676,176	5.03%
2024-04-23	22.29	22.42	22.04	22.28	21.92	qfq	1,534,558	34,156,428	0.77%
2024-04-22	21.61	22.24	20.91	22.11	21.75	qfq	2,482,451	54,159,798	2.31%
2024-04-19	21.85	22.15	21.46	21.61	21.26	qfq	1,387,300	30,117,922	-2.22%
2024-04-18	22.05	22.42	21.42	22.10	21.74	qfq	1,860,300	40,886,743	0.23%
2024-04-17	21.68	22.43	21.51	22.05	21.70	qfq	2,512,748	55,410,476	3.67%
2024-04-16	22.79	23.04	21.18	21.27	20.93	qfq	3,473,200	76,109,979	-8.12%
2024-04-15	23.95	23.95	22.88	23.15	22.78	qfq	2,534,663	58,923,454	-2.36%
2024-04-12	24.14	24.36	23.64	23.71	23.33	qfq	1,141,000	27,252,784	-1.62%
2024-04-11	23.88	24.48	23.70	24.10	23.71	qfq	1,210,308	29,290,364	0.12%
2024-04-10	24.43	24.65	23.76	24.07	23.68	qfq	1,227,900	29,554,249	-2.11%
2024-04-09	24.25	24.72	24.10	24.59	24.19	qfq	974,484	23,806,055	1.61%
2024-04-08	24.85	25.03	24.18	24.20	23.81	qfq	1,361,484	33,194,469	-3.20%
2024-04-03	25.38	25.59	24.78	25.00	24.60	qfq	1,320,500	32,997,556	-2.15%
2024-04-02	26.12	26.12	25.38	25.55	25.14	qfq	1,168,704	29,917,018	-1.69%
2024-04-01	25.30	26.02	25.30	25.99	25.57	qfq	1,573,800	40,657,934	3.26%
2024-03-29	24.71	25.37	24.50	25.17	24.77	qfq	1,490,937	37,068,256	1.90%
2024-03-28	24.21	25.00	23.98	24.70	24.30	qfq	1,699,627	41,836,481	2.07%
2024-03-27	25.23	25.23	24.15	24.20	23.81	qfq	1,780,700	43,842,125	-4.01%
2024-03-26	25.90	26.44	24.90	25.21	24.80	qfq	2,746,337	70,065,411	-3.82%
2024-03-25	26.83	27.25	26.00	26.21	25.79	qfq	2,600,257	69,493,729	-2.85%
2024-03-22	27.55	27.90	26.26	26.98	26.55	qfq	3,362,058	90,472,142	-2.35%
2024-03-21	28.27	28.69	27.55	27.63	27.19	qfq	1,919,180	53,633,376	-1.57%
2024-03-20	27.41	28.08	27.14	28.07	27.62	qfq	2,004,200	55,749,757	2.41%
2024-03-19	27.52	27.83	27.28	27.41	26.97	qfq	1,780,577	49,093,501	-0.22%
2024-03-18	27.30	27.49	26.52	27.47	27.03	qfq	2,175,700	58,905,818	0.62%
2024-03-15	26.88	27.30	26.33	27.30	26.86	qfq	2,080,800	55,679,513	1.52%
2024-03-14	27.53	27.57	26.53	26.89	26.46	qfq	1,992,000	53,890,635	-2.32%
2024-03-13	27.34	27.93	27.23	27.53	27.09	qfq	2,056,800	56,810,131	1.21%
2024-03-12	26.88	27.28	26.70	27.20	26.76	qfq	1,764,700	47,670,387	1.00%
2024-03-11	26.10	26.95	26.09	26.93	26.50	qfq	1,899,500	50,557,273	2.20%
2024-03-08	26.01	26.55	25.95	26.35	25.93	qfq	1,231,069	32,259,087	0.34%
2024-03-07	27.18	27.36	26.24	26.26	25.84	qfq	1,652,214	44,377,939	-3.49%
2024-03-06	26.96	27.44	26.58	27.21	26.77	qfq	1,703,900	46,047,401	-0.26%
2024-03-05	27.30	27.65	26.90	27.28	26.84	qfq	2,087,649	56,908,493	-0.51%
2024-03-04	27.29	27.54	26.58	27.42	26.98	qfq	1,966,308	53,357,238	0.44%
2024-03-01	27.26	27.38	26.66	27.30	26.86	qfq	2,754,694	74,436,625	1.75%
2024-02-29	26.11	27.14	25.89	26.83	26.40	qfq	2,556,900	68,073,493	2.25%
2024-02-28	27.93	28.73	26.17	26.24	25.82	qfq	2,804,622	77,079,289	-6.32%
2024-02-27	26.80	28.04	26.60	28.01	27.56	qfq	2,180,448	59,901,941	3.09%
2024-02-26	27.79	28.08	26.91	27.17	26.73	qfq	3,249,200	88,561,517	-2.23%
2024-02-23	27.22	27.96	26.78	27.79	27.34	qfq	2,204,800	60,300,179	2.47%
2024-02-22	26.68	27.48	26.55	27.12	26.68	qfq	2,573,700	69,322,809	1.65%
2024-02-21	26.15	27.93	25.59	26.68	26.25	qfq	2,635,733	70,941,891	1.91%
2024-02-20	26.56	26.70	25.81	26.18	25.76	qfq	2,962,342	77,431,951	-2.71%
2024-02-19	24.85	27.23	24.85	26.91	26.48	qfq	4,825,510	125,154,720	8.73%
2024-02-08	23.18	25.16	23.12	24.75	24.35	qfq	3,855,816	93,735,760	7.52%
2024-02-07	22.14	23.60	21.91	23.02	22.65	qfq	4,518,516	103,554,094	3.79%
2024-02-06	21.88	22.58	20.17	22.18	21.82	qfq	5,854,494	126,643,289	1.32%
2024-02-05	23.80	23.99	21.60	21.89	21.54	qfq	3,906,737	86,445,732	-8.79%
2024-02-02	24.93	25.50	23.11	24.00	23.61	qfq	2,464,000	60,369,430	-2.52%
2024-02-01	25.50	25.88	24.42	24.62	24.22	qfq	3,641,411	90,946,910	-3.45%
2024-01-31	27.11	27.24	25.50	25.50	25.09	qfq	1,495,833	39,069,780	-5.80%
2024-01-30	27.91	28.13	27.00	27.07	26.63	qfq	1,086,833	29,956,807	-3.15%
2024-01-29	28.62	29.08	27.70	27.95	27.50	qfq	1,358,202	38,331,061	-3.12%
2024-01-26	29.85	29.96	28.83	28.85	28.39	qfq	1,767,054	51,684,440	-3.32%
2024-01-25	29.06	30.03	28.37	29.84	29.36	qfq	1,797,200	52,827,811	2.68%
2024-01-24	27.56	29.20	27.30	29.06	28.59	qfq	2,554,224	71,920,764	6.06%
2024-01-23	26.99	27.89	26.97	27.40	26.96	qfq	1,813,800	49,657,118	-0.94%
2024-01-22	29.96	30.08	26.99	27.66	27.22	qfq	2,170,157	62,027,557	-7.37%
2024-01-19	31.02	31.02	29.86	29.86	29.38	qfq	1,250,120	37,877,377	-3.58%
2024-01-18	30.60	31.11	29.16	30.97	30.47	qfq	2,066,249	62,115,354	0.58%
2024-01-17	31.88	32.04	30.74	30.79	30.30	qfq	1,467,811	46,022,472	-3.90%
2024-01-16	32.42	32.60	31.63	32.04	31.53	qfq	1,243,600	39,819,196	-1.45%
2024-01-15	32.99	33.49	32.25	32.51	31.99	qfq	1,576,900	51,381,584	-2.46%
2024-01-12	33.67	33.88	32.97	33.33	32.79	qfq	962,470	32,072,873	-1.91%
2024-01-11	32.94	34.97	32.20	33.98	33.43	qfq	2,317,420	77,927,350	6.25%
2024-01-10	32.42	32.42	31.78	31.98	31.47	qfq	1,105,600	35,419,204	-1.36%
2024-01-09	32.96	33.30	32.10	32.42	31.90	qfq	1,051,400	34,325,196	-1.31%
2024-01-08	33.51	33.51	32.80	32.85	32.32	qfq	1,585,448	52,366,292	-2.23%
2024-01-05	34.33	34.38	33.25	33.60	33.06	qfq	1,131,839	38,323,296	-2.18%
2024-01-04	34.59	34.73	33.91	34.35	33.80	qfq	1,295,800	44,349,116	-0.49%
2024-01-03	34.51	35.35	33.87	34.52	33.97	qfq	2,802,000	96,994,114	1.17%
2024-01-02	35.38	35.47	33.79	34.12	33.57	qfq	2,780,860	95,533,375	-3.56%
2023-12-29	33.38	35.70	33.38	35.38	34.81	qfq	3,330,824	116,947,167	5.49%
2023-12-28	31.95	33.86	31.32	33.54	33.00	qfq	2,649,800	87,749,302	4.98%
2023-12-27	31.99	32.23	31.54	31.95	31.44	qfq	1,431,700	45,564,429	0.25%
2023-12-26	32.77	33.08	31.38	31.87	31.36	qfq	1,944,500	61,876,194	-2.72%
2023-12-25	33.74	33.74	32.48	32.76	32.23	qfq	1,234,200	40,739,304	-1.68%
2023-12-22	33.54	33.98	33.24	33.32	32.78	qfq	1,871,400	62,848,905	-1.13%
2023-12-21	32.80	33.85	32.80	33.70	33.16	qfq	1,892,500	63,353,528	1.72%
2023-12-20	34.32	34.70	33.11	33.13	32.60	qfq	1,754,900	59,001,581	-3.35%
2023-12-19	34.10	34.66	33.64	34.28	33.73	qfq	1,479,741	50,614,543	-0.41%
2023-12-18	34.35	35.50	34.21	34.42	33.87	qfq	2,656,590	92,720,233	-0.17%
2023-12-15	34.79	35.15	34.30	34.48	33.93	qfq	1,201,223	41,564,425	-1.18%
2023-12-14	35.30	35.65	34.73	34.89	34.33	qfq	1,020,700	35,827,051	-1.02%
2023-12-13	35.39	35.67	35.05	35.25	34.68	qfq	1,702,157	60,149,532	-1.23%
2023-12-12	35.62	35.92	34.95	35.69	35.12	qfq	2,003,026	70,923,998	0.22%
2023-12-11	34.64	35.77	34.13	35.61	35.04	qfq	2,635,328	92,749,091	2.77%
2023-12-08	34.00	34.79	33.96	34.65	34.09	qfq	1,596,100	55,059,920	1.32%
2023-12-07	33.43	34.43	33.43	34.20	33.65	qfq	1,668,068	56,779,010	1.69%
2023-12-06	33.33	33.88	32.69	33.63	33.09	qfq	1,900,872	63,246,945	0.54%
2023-12-05	34.95	35.02	33.31	33.45	32.91	qfq	2,216,900	75,168,396	-4.86%
2023-12-04	34.61	35.50	34.51	35.16	34.59	qfq	3,225,836	113,126,139	1.59%
2023-12-01	33.39	35.27	33.05	34.61	34.05	qfq	2,650,900	90,641,414	3.78%
2023-11-30	33.62	33.62	32.42	33.35	32.81	qfq	1,834,000	60,544,664	-0.24%
2023-11-29	33.20	34.11	33.00	33.43	32.89	qfq	1,962,100	65,769,520	-0.21%
2023-11-28	33.50	33.63	32.64	33.50	32.96	qfq	2,086,756	69,364,800	0.63%
2023-11-27	32.14	34.70	32.14	33.29	32.75	qfq	4,290,373	143,634,448	2.87%
2023-11-24	33.81	33.81	32.23	32.36	31.84	qfq	3,085,100	100,688,694	-4.29%
2023-11-23	33.70	35.65	33.25	33.81	33.27	qfq	4,354,631	149,144,845	2.24%
2023-11-22	33.77	34.35	33.00	33.07	32.54	qfq	1,937,522	65,161,231	-2.01%
2023-11-21	34.38	34.80	33.43	33.75	33.21	qfq	2,988,200	101,124,625	-2.29%
2023-11-20	32.68	34.85	32.57	34.54	33.98	qfq	3,560,894	121,139,705	6.05%
2023-11-17	33.31	33.31	32.27	32.57	32.05	qfq	1,290,537	42,061,398	-1.81%
2023-11-16	33.24	33.58	32.83	33.17	32.64	qfq	1,430,372	47,410,413	-1.04%
2023-11-15	32.83	33.96	32.65	33.52	32.98	qfq	2,119,500	71,025,425	1.92%
2023-11-14	32.11	32.95	31.92	32.89	32.36	qfq	2,040,999	66,368,824	2.94%
2023-11-13	31.53	32.20	31.22	31.95	31.44	qfq	1,769,483	56,484,225	2.08%
2023-11-10	31.56	31.59	31.04	31.30	30.80	qfq	1,122,600	35,182,130	-0.70%
2023-11-09	31.50	32.11	31.44	31.52	31.01	qfq	1,226,900	38,864,748	-0.54%
2023-11-08	31.57	32.27	31.21	31.69	31.18	qfq	1,192,700	37,974,452	0.35%
2023-11-07	31.49	31.99	30.94	31.58	31.07	qfq	1,255,700	39,401,245	-0.06%
2023-11-06	30.89	31.69	30.56	31.60	31.09	qfq	1,842,551	57,777,989	3.10%
2023-11-03	29.92	31.17	29.81	30.65	30.16	qfq	1,690,600	51,952,628	2.27%
2023-11-02	30.12	30.70	29.95	29.97	29.49	qfq	1,254,565	37,935,414	-0.79%
2023-11-01	31.15	31.15	30.20	30.21	29.72	qfq	1,328,168	40,483,492	-1.88%
2023-10-31	31.48	31.86	30.50	30.79	30.30	qfq	1,294,700	40,049,790	-2.90%
2023-10-30	30.83	31.82	30.55	31.71	31.20	qfq	1,437,000	45,217,469	2.85%
2023-10-27	30.80	31.02	30.55	30.83	30.33	qfq	1,217,422	37,513,456	0.03%
2023-10-26	30.27	31.22	30.27	30.82	30.32	qfq	1,374,394	42,331,614	0.69%
2023-10-25	30.95	31.60	30.61	30.61	30.12	qfq	1,240,838	38,518,464	0.23%
2023-10-24	29.92	31.00	29.71	30.54	30.05	qfq	1,665,800	50,690,448	2.04%
2023-10-23	31.20	31.20	29.69	29.93	29.45	qfq	1,779,000	53,779,704	-2.73%
2023-10-20	31.35	31.96	30.64	30.77	30.28	qfq	1,915,751	59,591,987	-2.84%
2023-10-19	31.89	32.68	31.48	31.67	31.16	qfq	1,900,864	61,046,584	-1.49%
2023-10-18	32.52	32.84	31.40	32.15	31.63	qfq	3,144,821	101,022,705	-3.37%
2023-10-17	33.46	33.65	32.88	33.27	32.74	qfq	1,541,790	51,390,289	0.27%
2023-10-16	33.27	33.42	32.72	33.18	32.65	qfq	1,239,503	41,084,770	-0.27%
2023-10-13	33.80	33.80	32.98	33.27	32.74	qfq	1,141,300	37,904,859	-1.60%
2023-10-12	34.22	34.58	33.75	33.81	33.27	qfq	1,149,800	39,141,777	0.21%
2023-10-11	33.89	34.34	33.46	33.74	33.20	qfq	1,069,000	36,289,571	-0.32%
2023-10-10	33.75	34.27	33.42	33.85	33.31	qfq	1,188,185	40,123,901	0.15%
2023-10-09	34.01	34.25	33.25	33.80	33.26	qfq	1,823,001	61,682,608	-0.15%
2023-09-28	33.56	34.06	33.56	33.85	33.31	qfq	984,200	33,301,978	0.50%
2023-09-27	33.31	34.15	33.31	33.68	33.14	qfq	1,103,300	37,298,394	-0.06%
2023-09-26	33.40	34.30	33.40	33.70	33.16	qfq	1,233,500	41,726,936	0.42%
2023-09-25	34.10	34.10	33.13	33.56	33.02	qfq	1,598,600	53,569,350	-1.27%
2023-09-22	33.58	34.15	33.11	33.99	33.44	qfq	1,174,546	39,735,790	1.74%
2023-09-21	33.60	33.90	33.20	33.41	32.87	qfq	813,304	27,249,778	-0.57%
2023-09-20	33.88	34.30	33.50	33.60	33.06	qfq	1,285,700	43,511,195	-0.56%
2023-09-19	34.69	34.69	33.57	33.79	33.25	qfq	1,081,540	36,571,987	-2.03%
2023-09-18	33.66	34.89	33.40	34.49	33.94	qfq	1,491,360	51,263,657	2.01%
2023-09-15	34.22	34.52	33.74	33.81	33.27	qfq	1,373,000	46,615,161	-1.74%
2023-09-14	35.00	35.33	34.18	34.41	33.86	qfq	1,279,600	44,190,518	-2.08%
2023-09-13	35.71	35.98	34.79	35.14	34.58	qfq	1,180,800	41,562,706	-1.87%
2023-09-12	35.99	36.30	35.69	35.81	35.23	qfq	1,152,200	41,345,181	-0.50%
2023-09-11	36.03	36.47	35.53	35.99	35.41	qfq	1,500,572	53,948,599	-0.36%
2023-09-08	35.44	36.41	35.32	36.12	35.54	qfq	1,474,046	52,939,442	0.44%
2023-09-07	36.41	36.41	35.58	35.96	35.38	qfq	1,993,386	71,439,425	-1.29%
2023-09-06	36.29	36.46	35.50	36.43	35.84	qfq	1,564,600	56,213,494	0.16%
2023-09-05	37.16	37.32	36.21	36.37	35.79	qfq	1,869,752	68,187,743	-1.57%
2023-09-04	37.62	37.64	36.40	36.95	36.36	qfq	2,287,100	84,189,911	-0.62%
2023-09-01	38.42	38.57	37.00	37.18	36.58	qfq	1,777,500	66,565,016	-2.54%
2023-08-31	38.50	39.03	37.90	38.15	37.54	qfq	1,539,400	58,949,341	-1.45%
2023-08-30	37.50	38.98	37.50	38.71	38.09	qfq	2,157,850	83,144,615	3.50%
2023-08-29	36.02	38.06	35.58	37.40	36.80	qfq	2,357,100	86,913,365	3.57%
2023-08-28	38.00	38.76	35.80	36.11	35.53	qfq	2,163,500	79,832,970	-0.47%
2023-08-25	37.55	37.55	35.85	36.28	35.70	qfq	1,787,800	65,254,101	-3.20%
2023-08-24	38.35	38.83	37.36	37.48	36.88	qfq	1,636,900	61,956,009	-2.34%
2023-08-23	40.13	40.35	38.30	38.38	37.76	qfq	2,009,000	78,202,601	-5.12%
2023-08-22	38.95	40.57	38.73	40.45	39.80	qfq	3,048,907	121,679,660	4.52%
2023-08-21	38.71	39.66	38.10	38.70	38.08	qfq	1,462,700	56,880,386	-0.03%
2023-08-18	39.72	40.48	38.61	38.71	38.09	qfq	1,472,579	57,776,361	-2.15%
2023-08-17	39.20	39.81	38.52	39.56	38.92	qfq	1,876,260	73,737,280	0.58%
2023-08-16	41.20	41.22	39.14	39.33	38.70	qfq	1,502,730	59,662,466	-3.06%
2023-08-15	41.16	41.16	39.68	40.57	39.92	qfq	1,714,337	68,983,567	-1.10%
2023-08-14	41.26	41.30	40.12	41.02	40.36	qfq	853,000	34,625,423	0.54%
2023-08-11	41.82	42.19	40.60	40.80	40.14	qfq	676,495	27,916,580	-2.35%
2023-08-10	41.69	41.91	41.02	41.78	41.11	qfq	901,074	37,331,906	-0.48%
2023-08-09	41.74	42.56	41.67	41.98	41.31	qfq	786,022	33,072,818	-0.05%
2023-08-08	42.31	42.58	41.80	42.00	41.33	qfq	962,000	40,540,097	-0.47%
2023-08-07	41.90	42.50	41.55	42.20	41.52	qfq	1,333,800	56,037,438	0.05%
2023-08-04	41.10	43.00	40.82	42.18	41.50	qfq	1,472,149	62,193,084	2.73%
2023-08-03	41.09	41.54	40.53	41.06	40.40	qfq	718,900	29,462,640	-0.34%
2023-08-02	40.47	41.64	40.00	41.20	40.54	qfq	1,575,907	64,798,667	1.53%
2023-08-01	39.70	41.28	38.91	40.58	39.93	qfq	2,111,900	85,257,423	1.40%
2023-07-31	38.28	40.25	38.08	40.02	39.38	qfq	2,251,451	88,934,895	4.71%
2023-07-28	37.40	38.46	36.89	38.22	37.61	qfq	1,426,362	53,714,450	1.65%
2023-07-27	37.72	38.02	37.25	37.60	37.00	qfq	722,700	27,233,861	-0.32%
2023-07-26	38.64	38.64	37.54	37.72	37.11	qfq	778,200	29,574,305	-2.78%
2023-07-25	38.27	38.95	38.16	38.80	38.18	qfq	795,100	30,734,123	1.09%
2023-07-24	38.53	38.68	37.87	38.38	37.76	qfq	586,700	22,490,811	-0.31%
2023-07-21	38.65	39.38	38.19	38.50	37.88	qfq	976,237	37,880,940	0.00%
2023-07-20	39.38	39.45	38.50	38.50	37.88	qfq	802,641	31,155,522	-1.84%
2023-07-19	39.00	40.25	38.72	39.22	38.59	qfq	986,146	38,919,145	1.13%
2023-07-18	40.00	40.27	38.68	38.78	38.16	qfq	782,376	30,591,412	-2.71%
2023-07-17	38.71	39.98	38.71	39.86	39.22	qfq	1,026,400	40,669,291	2.21%