SECURITY DETAIL · RAW DATA

立航科技603261.SH

ASSECNYSTOCK

最近收盘价47.352026-07-17

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

最近交易日2026-07-17

成交量（股）2,574,300

成交额（元）122,922,380

日线记录726

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 0 条

复权因子 726 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 726 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	49.00	50.07	46.15	47.35	47.35	qfq	2,574,300	122,922,380	-3.56%
2026-07-16	51.80	53.82	48.00	49.10	49.10	qfq	3,107,900	155,984,170	-6.88%
2026-07-15	55.00	55.00	52.30	52.73	52.73	qfq	1,553,300	82,392,565	-2.55%
2026-07-14	53.73	56.66	52.25	54.11	54.11	qfq	2,730,200	147,891,741	-1.51%
2026-07-13	55.39	56.40	52.58	54.94	54.94	qfq	2,808,600	152,284,300	-1.66%
2026-07-10	56.66	58.00	54.73	55.87	55.87	qfq	4,209,900	237,365,671	0.40%
2026-07-09	52.68	55.65	49.50	55.65	55.65	qfq	4,072,000	216,889,560	2.11%
2026-07-08	52.80	55.50	51.88	54.50	54.50	qfq	4,124,700	221,891,411	3.73%
2026-07-07	52.86	55.00	51.30	52.54	52.54	qfq	2,560,000	134,333,256	-0.36%
2026-07-06	51.79	55.51	50.56	52.73	52.73	qfq	3,685,334	195,225,548	2.81%
2026-07-03	49.60	52.99	49.60	51.29	51.29	qfq	4,539,600	233,680,019	3.49%
2026-07-02	44.30	49.56	42.53	49.56	49.56	qfq	5,447,700	258,756,879	10.01%
2026-07-01	49.22	53.02	44.96	45.05	45.05	qfq	6,269,235	292,732,414	-9.81%
2026-06-30	52.61	55.14	47.35	49.95	49.95	qfq	5,535,700	271,111,993	-5.06%
2026-06-29	60.00	62.23	52.22	52.61	52.61	qfq	5,643,741	316,472,443	-8.02%
2026-06-26	51.93	57.20	51.93	57.20	57.20	qfq	1,775,200	98,680,647	10.00%
2026-06-25	49.00	53.58	49.00	52.00	52.00	qfq	3,742,200	191,308,004	6.12%
2026-06-24	49.58	52.99	45.65	49.00	49.00	qfq	5,018,859	244,179,343	-2.16%
2026-06-23	44.39	51.36	44.39	50.08	50.08	qfq	4,942,300	240,323,856	7.26%
2026-06-22	48.35	48.80	40.33	46.69	46.69	qfq	4,646,459	212,143,782	4.29%
2026-06-18	42.63	44.77	42.50	44.77	44.77	qfq	2,626,300	116,578,928	10.00%
2026-06-17	36.00	40.70	35.80	40.70	40.70	qfq	2,248,008	89,424,929	10.00%
2026-06-16	36.00	38.49	35.60	37.00	37.00	qfq	2,641,400	98,146,143	4.28%
2026-06-12	34.00	35.48	34.00	35.48	35.48	qfq	707,100	24,895,899	5.00%
2026-06-11	33.16	33.90	32.62	33.79	33.79	qfq	235,000	7,811,207	1.84%
2026-06-10	33.09	33.34	32.20	33.18	33.18	qfq	287,600	9,431,259	-0.75%
2026-06-09	33.17	33.49	32.62	33.43	33.43	qfq	259,200	8,594,827	1.27%
2026-06-08	33.80	33.88	32.60	33.01	33.01	qfq	328,300	10,893,136	-2.42%
2026-06-05	33.00	34.18	33.00	33.83	33.83	qfq	324,100	10,915,063	2.52%
2026-06-04	32.61	33.66	32.21	33.00	33.00	qfq	312,400	10,247,353	-1.49%
2026-06-03	33.70	34.18	32.49	33.50	33.50	qfq	683,000	22,680,350	-2.02%
2026-06-02	34.28	34.69	33.53	34.19	34.19	qfq	629,300	21,481,996	0.44%
2026-06-01	34.12	34.66	33.51	34.04	34.04	qfq	1,145,822	38,752,864	-1.85%
2026-05-29	36.69	36.69	34.68	34.68	34.68	qfq	708,400	25,183,559	-5.01%
2026-05-28	37.10	37.48	36.11	36.51	36.51	qfq	415,700	15,283,813	-1.03%
2026-05-27	36.50	37.99	36.20	36.89	36.89	qfq	435,200	16,141,092	0.11%
2026-05-26	37.33	37.33	35.80	36.85	36.85	qfq	550,600	20,105,285	-1.31%
2026-05-25	37.42	37.69	36.55	37.34	37.34	qfq	532,500	19,811,191	0.78%
2026-05-22	35.44	37.05	35.39	37.05	37.05	qfq	612,200	22,324,234	4.99%
2026-05-21	36.40	36.58	34.98	35.29	35.29	qfq	417,800	14,972,027	-2.14%
2026-05-20	36.50	36.58	35.72	36.06	36.06	qfq	385,002	13,910,039	-0.22%
2026-05-19	35.56	36.47	35.13	36.14	36.14	qfq	453,900	16,300,691	0.08%
2026-05-18	37.89	37.90	36.02	36.11	36.11	qfq	713,200	26,140,740	-4.77%
2026-05-15	37.77	38.00	36.40	37.92	37.92	qfq	718,500	26,632,866	0.32%
2026-05-14	38.40	39.30	37.40	37.80	37.80	qfq	755,239	29,000,617	-0.74%
2026-05-13	36.06	38.08	36.05	38.08	38.08	qfq	771,800	28,699,667	4.99%
2026-05-12	36.87	36.87	36.01	36.27	36.27	qfq	484,400	17,639,346	-0.74%
2026-05-11	37.17	37.18	35.80	36.54	36.54	qfq	693,100	25,281,888	-0.44%
2026-05-08	35.58	36.86	35.05	36.70	36.70	qfq	704,800	25,487,067	3.82%
2026-05-07	34.71	35.46	34.71	35.35	35.35	qfq	723,600	25,419,065	0.60%
2026-05-06	33.85	35.48	33.48	35.14	35.14	qfq	1,247,000	43,367,274	4.00%
2026-04-30	33.50	33.97	33.07	33.79	33.79	qfq	386,600	12,962,987	1.02%
2026-04-29	33.70	34.38	33.34	33.45	33.45	qfq	652,200	21,985,123	-1.01%
2026-04-28	34.74	34.88	33.46	33.79	33.79	qfq	614,100	21,008,009	-1.72%
2026-04-27	33.90	34.76	33.02	34.38	34.38	qfq	1,028,500	34,480,266	1.06%
2026-04-24	35.59	35.59	33.58	34.02	34.02	qfq	1,010,000	34,478,136	-3.35%
2026-04-23	36.58	36.72	34.77	35.20	35.20	qfq	1,345,200	47,580,440	-3.77%
2026-04-22	39.38	39.38	36.58	36.58	36.58	qfq	1,430,039	52,926,557	-4.99%
2026-04-21	36.75	38.55	36.75	38.50	38.50	qfq	1,042,500	39,767,027	4.88%
2026-04-20	34.63	36.71	34.58	36.71	36.71	qfq	986,200	35,713,401	5.01%
2026-04-17	35.52	35.74	34.91	34.96	34.96	qfq	546,300	19,176,019	-1.83%
2026-04-16	35.77	35.99	35.00	35.61	35.61	qfq	353,300	12,568,385	-0.39%
2026-04-15	35.98	35.98	35.40	35.75	35.75	qfq	207,500	7,395,115	-0.64%
2026-04-14	35.69	36.77	35.31	35.98	35.98	qfq	435,800	15,580,511	0.00%
2026-04-13	35.50	36.78	35.31	35.98	35.98	qfq	748,700	27,153,039	2.51%
2026-04-10	35.88	35.88	35.00	35.10	35.10	qfq	367,700	13,005,032	-1.07%
2026-04-09	35.35	35.91	35.00	35.48	35.48	qfq	402,000	14,257,058	0.48%
2026-04-08	34.66	35.37	34.20	35.31	35.31	qfq	569,200	19,828,495	3.73%
2026-04-07	34.36	34.77	33.88	34.04	34.04	qfq	519,400	17,801,751	-0.47%
2026-04-03	35.70	35.86	34.14	34.20	34.20	qfq	788,100	27,234,286	-3.61%
2026-04-02	35.20	36.20	35.09	35.48	35.48	qfq	807,700	28,852,830	0.80%
2026-04-01	35.89	36.00	34.35	35.20	35.20	qfq	1,249,900	43,770,865	-2.65%
2026-03-31	35.00	36.21	34.49	36.16	36.16	qfq	1,706,039	61,258,002	4.84%
2026-03-30	33.20	34.49	33.00	34.49	34.49	qfq	1,171,800	40,102,024	4.99%
2026-03-27	32.67	33.10	32.06	32.85	32.85	qfq	717,400	23,412,076	1.77%
2026-03-26	32.75	32.78	31.58	32.28	32.28	qfq	712,800	23,019,101	1.03%
2026-03-25	30.43	31.95	30.43	31.95	31.95	qfq	670,700	21,259,814	5.00%
2026-03-24	30.18	30.48	29.51	30.43	30.43	qfq	477,300	14,385,879	2.39%
2026-03-23	29.49	30.78	28.95	29.72	29.72	qfq	754,200	22,589,342	-0.83%
2026-03-20	31.00	31.59	29.93	29.97	29.97	qfq	856,800	26,086,716	-3.94%
2026-03-19	31.68	31.68	31.00	31.20	31.20	qfq	650,500	20,331,681	-1.58%
2026-03-18	31.99	32.49	31.20	31.70	31.70	qfq	723,200	22,913,714	-0.84%
2026-03-17	32.60	33.36	31.90	31.97	31.97	qfq	1,158,400	37,811,082	-0.09%
2026-03-16	32.91	33.25	31.01	32.00	32.00	qfq	1,554,300	50,473,444	-1.93%
2026-03-13	31.00	32.63	30.71	32.63	32.63	qfq	857,189	27,373,421	4.99%
2026-03-12	30.05	31.42	30.00	31.08	31.08	qfq	914,500	28,029,442	3.43%
2026-03-11	29.58	30.20	29.54	30.05	30.05	qfq	519,900	15,517,876	1.59%
2026-03-10	28.99	29.67	28.99	29.58	29.58	qfq	364,700	10,715,395	2.00%
2026-03-09	28.80	29.16	28.06	29.00	29.00	qfq	713,500	20,259,466	0.00%
2026-03-06	29.05	29.75	28.58	29.00	29.00	qfq	590,500	17,287,418	0.00%
2026-03-05	28.39	29.00	28.39	29.00	29.00	qfq	579,400	16,666,914	2.15%
2026-03-04	28.00	28.80	27.07	28.39	28.39	qfq	508,722	14,254,980	-0.32%
2026-03-03	29.75	30.06	28.48	28.48	28.48	qfq	899,100	26,242,490	-5.00%
2026-03-02	30.28	30.68	29.70	29.98	29.98	qfq	850,200	25,498,420	-0.23%
2026-02-27	29.59	30.15	29.52	30.05	30.05	qfq	522,100	15,617,973	0.97%
2026-02-26	30.02	30.30	29.64	29.76	29.76	qfq	507,700	15,134,721	-0.73%
2026-02-25	29.44	30.11	29.22	29.98	29.98	qfq	491,400	14,635,903	2.18%
2026-02-24	28.96	29.54	28.96	29.34	29.34	qfq	518,900	15,208,993	1.35%
2026-02-13	28.72	29.20	28.70	28.95	28.95	qfq	361,500	10,471,934	0.00%
2026-02-12	29.27	29.75	28.85	28.95	28.95	qfq	555,800	16,165,191	-1.09%
2026-02-11	28.81	29.35	28.26	29.27	29.27	qfq	698,800	20,219,905	1.60%
2026-02-10	28.99	29.20	28.55	28.81	28.81	qfq	550,600	15,881,921	-0.66%
2026-02-09	29.70	30.34	28.28	29.00	29.00	qfq	1,222,300	35,592,712	-2.36%
2026-02-06	29.00	30.16	29.00	29.70	29.70	qfq	657,700	19,535,598	0.64%
2026-02-05	30.30	30.39	29.45	29.51	29.51	qfq	700,600	21,013,764	-2.61%
2026-02-04	29.95	30.85	29.79	30.30	30.30	qfq	832,700	25,253,669	1.17%
2026-02-03	30.28	30.49	29.39	29.95	29.95	qfq	1,245,900	37,363,527	-0.99%
2026-02-02	28.95	30.42	28.95	30.25	30.25	qfq	2,306,300	69,865,524	4.42%
2026-01-30	28.20	29.48	27.86	28.97	28.97	qfq	1,824,700	52,329,129	2.73%
2026-01-29	28.00	29.30	28.00	28.20	28.20	qfq	3,574,200	101,531,997	-1.71%
2026-01-28	28.69	28.69	28.69	28.69	28.69	qfq	309,400	8,876,686	-5.00%
2026-01-27	31.11	31.11	30.20	30.20	30.20	qfq	462,700	14,078,510	-5.00%
2026-01-26	31.21	32.35	31.05	31.79	31.79	qfq	1,526,900	48,399,997	-1.91%
2026-01-23	31.38	32.41	30.89	32.41	32.41	qfq	2,096,300	67,298,651	4.99%
2026-01-22	30.87	30.87	29.25	30.87	30.87	qfq	2,736,800	83,018,988	5.00%
2026-01-21	28.20	29.40	28.17	29.40	29.40	qfq	1,138,600	33,046,714	5.00%
2026-01-20	28.58	29.15	27.91	28.00	28.00	qfq	865,900	24,471,129	-2.03%
2026-01-19	28.11	29.00	27.70	28.58	28.58	qfq	914,100	26,062,998	2.11%
2026-01-16	27.80	28.23	27.40	27.99	27.99	qfq	915,200	25,489,580	0.68%
2026-01-15	27.73	28.15	26.65	27.80	27.80	qfq	1,212,600	33,105,410	3.04%
2026-01-14	27.54	28.47	26.60	26.98	26.98	qfq	1,724,400	47,229,468	-2.84%
2026-01-13	28.80	28.90	27.77	27.77	27.77	qfq	2,651,700	74,280,408	-4.99%
2026-01-12	28.29	29.24	27.35	29.23	29.23	qfq	2,614,500	75,389,761	4.96%
2026-01-09	27.32	27.90	26.71	27.85	27.85	qfq	3,232,001	89,588,562	4.82%
2026-01-08	25.39	26.57	25.30	26.57	26.57	qfq	1,018,500	26,844,957	5.02%
2026-01-07	25.50	25.91	25.02	25.30	25.30	qfq	991,800	25,208,154	-0.47%
2026-01-06	25.65	26.44	25.36	25.42	25.42	qfq	1,508,201	39,022,213	0.24%
2026-01-05	24.20	25.36	24.20	25.36	25.36	qfq	1,416,780	35,601,617	5.01%
2025-12-31	23.85	24.59	23.69	24.15	24.15	qfq	506,100	12,216,141	1.94%
2025-12-30	24.50	24.50	23.60	23.69	23.69	qfq	659,900	15,812,129	-3.31%
2025-12-29	24.31	24.66	24.25	24.50	24.50	qfq	485,800	11,896,859	-0.16%
2025-12-26	24.62	25.17	24.20	24.54	24.54	qfq	1,036,500	25,405,683	-1.80%
2025-12-25	24.50	25.36	24.20	24.99	24.99	qfq	2,173,600	54,707,512	3.48%
2025-12-24	23.00	24.15	23.00	24.15	24.15	qfq	581,100	13,883,531	5.00%
2025-12-23	22.80	23.18	22.50	23.00	23.00	qfq	371,800	8,489,931	0.97%
2025-12-22	23.00	23.00	22.55	22.78	22.78	qfq	306,600	6,968,665	-0.18%
2025-12-19	22.64	23.07	22.64	22.82	22.82	qfq	450,800	10,302,393	0.80%
2025-12-18	22.02	22.83	22.01	22.64	22.64	qfq	555,300	12,507,876	1.84%
2025-12-17	21.81	22.23	21.11	22.23	22.23	qfq	668,100	14,411,330	1.93%
2025-12-16	22.50	22.59	21.33	21.81	21.81	qfq	645,100	14,048,403	-2.81%
2025-12-15	22.50	22.93	22.32	22.44	22.44	qfq	435,900	9,859,241	-0.27%
2025-12-12	22.86	22.86	22.17	22.50	22.50	qfq	726,200	16,271,244	-1.57%
2025-12-11	23.39	23.73	22.86	22.86	22.86	qfq	1,060,500	24,606,514	-3.30%
2025-12-10	23.84	23.84	22.90	23.64	23.64	qfq	484,000	11,333,231	0.47%
2025-12-09	24.68	24.68	23.42	23.53	23.53	qfq	663,880	15,876,400	-3.37%
2025-12-08	24.08	25.13	24.01	24.35	24.35	qfq	1,118,400	27,596,670	1.04%
2025-12-05	23.90	24.16	23.56	24.10	24.10	qfq	560,500	13,377,668	1.26%
2025-12-04	24.42	24.50	23.63	23.80	23.80	qfq	746,600	17,842,903	-2.54%
2025-12-03	25.49	25.49	24.30	24.42	24.42	qfq	697,100	17,139,116	-3.93%
2025-12-02	25.57	25.75	24.60	25.42	25.42	qfq	565,200	14,270,046	-0.63%
2025-12-01	25.23	25.84	25.18	25.58	25.58	qfq	817,600	20,834,574	1.23%
2025-11-28	25.63	25.89	25.20	25.27	25.27	qfq	713,500	18,109,767	-1.40%
2025-11-27	25.53	26.19	25.53	25.63	25.63	qfq	479,300	12,329,053	-1.23%
2025-11-26	26.98	26.98	25.82	25.95	25.95	qfq	845,100	22,076,533	-2.88%
2025-11-25	25.36	26.98	25.36	26.72	26.72	qfq	1,094,200	28,935,913	3.17%
2025-11-24	25.50	26.26	25.40	25.90	25.90	qfq	921,800	23,855,777	1.57%
2025-11-21	25.70	26.88	25.05	25.50	25.50	qfq	2,005,390	52,054,701	-0.78%
2025-11-20	26.60	26.98	25.47	25.70	25.70	qfq	1,032,200	26,742,415	-3.38%
2025-11-19	26.99	26.99	26.01	26.60	26.60	qfq	1,289,100	34,028,377	-0.37%
2025-11-18	27.80	28.35	26.66	26.70	26.70	qfq	1,784,500	48,495,852	-4.85%
2025-11-17	28.12	28.68	27.58	28.06	28.06	qfq	2,696,100	76,514,772	2.75%
2025-11-14	26.29	27.31	26.29	27.31	27.31	qfq	1,065,300	28,873,647	5.00%
2025-11-13	25.09	26.13	24.90	26.01	26.01	qfq	1,064,600	27,104,449	3.67%
2025-11-12	24.40	25.52	24.07	25.09	25.09	qfq	1,218,891	30,098,270	2.24%
2025-11-11	25.46	25.58	24.42	24.54	24.54	qfq	1,076,500	26,797,848	-3.61%
2025-11-10	25.32	25.89	24.50	25.46	25.46	qfq	1,226,600	31,023,822	0.12%
2025-11-07	26.90	27.05	25.25	25.43	25.43	qfq	2,191,800	56,929,534	-3.01%
2025-11-06	25.79	26.43	25.67	26.22	26.22	qfq	2,751,900	72,068,438	4.17%
2025-11-05	23.94	25.17	23.94	25.17	25.17	qfq	1,689,200	42,032,753	5.01%
2025-11-04	23.47	24.44	23.23	23.97	23.97	qfq	1,441,300	34,401,690	0.80%
2025-11-03	23.82	23.98	23.58	23.78	23.78	qfq	659,100	15,620,975	-0.17%
2025-10-31	23.21	23.90	23.21	23.82	23.82	qfq	1,100,300	25,992,065	1.79%
2025-10-30	23.10	24.50	23.10	23.40	23.40	qfq	1,510,800	35,832,940	0.26%
2025-10-29	23.80	23.88	22.81	23.34	23.34	qfq	1,667,100	38,711,210	-1.52%
2025-10-28	22.75	23.89	22.51	23.70	23.70	qfq	2,857,400	67,240,928	4.18%
2025-10-27	22.16	23.26	22.16	22.75	22.75	qfq	1,732,500	39,465,139	1.79%
2025-10-24	22.12	22.96	22.11	22.35	22.35	qfq	1,482,155	33,299,647	0.22%
2025-10-23	21.65	22.83	21.65	22.30	22.30	qfq	2,346,400	52,543,384	2.58%
2025-10-22	21.10	21.99	20.90	21.74	21.74	qfq	1,436,800	31,030,126	3.03%
2025-10-21	20.80	21.10	20.24	21.10	21.10	qfq	1,247,900	26,016,525	2.23%
2025-10-20	19.60	20.64	19.50	20.64	20.64	qfq	1,228,700	25,071,705	4.98%
2025-10-17	19.86	19.96	19.61	19.66	19.66	qfq	444,500	8,801,463	-0.20%
2025-10-16	19.81	20.09	19.65	19.70	19.70	qfq	487,100	9,645,884	-0.71%
2025-10-15	19.64	19.97	19.60	19.84	19.84	qfq	328,400	6,499,565	0.51%
2025-10-14	19.99	20.23	19.69	19.74	19.74	qfq	675,500	13,453,291	-0.80%
2025-10-13	19.98	19.98	19.39	19.90	19.90	qfq	1,066,200	20,991,971	-2.40%
2025-10-10	20.52	20.69	20.35	20.39	20.39	qfq	642,100	13,155,430	-0.88%
2025-10-09	20.60	20.72	20.51	20.57	20.57	qfq	563,300	11,595,099	-0.05%
2025-09-30	20.74	20.75	20.50	20.58	20.58	qfq	525,500	10,815,066	-0.58%
2025-09-29	20.58	20.77	20.00	20.70	20.70	qfq	624,300	12,789,796	0.58%
2025-09-26	20.68	20.85	20.37	20.58	20.58	qfq	519,600	10,716,719	-0.82%
2025-09-25	20.42	20.99	20.42	20.75	20.75	qfq	727,800	15,122,596	0.14%
2025-09-24	20.36	20.95	20.36	20.72	20.72	qfq	1,023,300	21,190,678	-0.34%
2025-09-23	21.70	21.79	20.79	20.79	20.79	qfq	1,691,100	35,453,825	-4.98%
2025-09-22	22.89	22.90	21.88	21.88	21.88	qfq	2,364,700	53,037,094	-4.99%
2025-09-19	22.60	23.03	22.38	23.03	23.03	qfq	4,208,600	96,435,142	5.02%
2025-09-18	21.93	21.93	21.93	21.93	21.93	qfq	364,900	8,002,257	4.98%
2025-09-17	21.04	21.05	20.70	20.89	20.89	qfq	754,200	15,716,330	-0.71%
2025-09-16	21.12	21.21	20.92	21.04	21.04	qfq	908,600	19,150,215	-0.28%
2025-09-15	21.70	21.70	21.02	21.10	21.10	qfq	981,353	20,846,291	-2.76%
2025-09-12	22.12	22.20	21.70	21.70	21.70	qfq	909,700	19,912,427	-1.94%
2025-09-11	21.91	22.58	21.87	22.13	22.13	qfq	1,542,100	34,316,176	0.77%
2025-09-10	21.62	22.17	21.49	21.96	21.96	qfq	1,335,191	29,159,390	1.06%
2025-09-09	21.69	22.02	21.63	21.73	21.73	qfq	1,103,500	24,092,143	0.14%
2025-09-08	21.55	21.79	21.49	21.70	21.70	qfq	682,600	14,789,383	0.70%
2025-09-05	21.40	21.79	21.20	21.55	21.55	qfq	974,200	21,012,601	1.32%
2025-09-04	20.92	21.49	20.88	21.27	21.27	qfq	1,263,100	26,703,086	1.72%
2025-09-03	21.18	21.40	20.89	20.91	20.91	qfq	853,700	18,062,923	-0.99%
2025-09-02	21.33	21.33	20.71	21.12	21.12	qfq	1,019,700	21,349,905	-0.98%
2025-09-01	21.50	21.74	21.20	21.33	21.33	qfq	771,200	16,476,875	-1.98%
2025-08-29	21.03	21.93	20.81	21.76	21.76	qfq	1,593,800	34,129,372	3.47%
2025-08-28	20.90	21.18	20.38	21.03	21.03	qfq	1,218,000	25,421,170	0.67%
2025-08-27	21.75	22.00	20.88	20.89	20.89	qfq	1,665,200	35,696,928	-3.95%
2025-08-26	21.67	21.86	21.41	21.75	21.75	qfq	975,400	21,176,343	0.37%
2025-08-25	21.81	21.88	21.39	21.67	21.67	qfq	1,514,300	32,638,897	-0.51%
2025-08-22	21.62	22.06	21.62	21.78	21.78	qfq	1,017,000	22,182,808	0.65%
2025-08-21	21.50	22.30	21.48	21.64	21.64	qfq	1,315,893	28,756,093	-0.14%
2025-08-20	20.98	21.88	20.97	21.67	21.67	qfq	1,882,500	40,224,000	-0.51%
2025-08-19	22.65	22.65	21.60	21.78	21.78	qfq	2,110,000	46,221,899	-1.54%
2025-08-18	21.16	22.12	21.16	22.12	22.12	qfq	1,581,600	34,863,556	4.98%
2025-08-15	20.73	21.20	20.70	21.07	21.07	qfq	889,293	18,645,730	1.64%
2025-08-14	21.58	21.58	20.70	20.73	20.73	qfq	1,234,693	25,955,811	-3.89%
2025-08-13	21.60	21.91	21.50	21.57	21.57	qfq	927,300	20,081,671	-0.05%
2025-08-12	21.82	22.00	21.42	21.58	21.58	qfq	942,000	20,378,149	-1.10%
2025-08-11	21.75	22.30	21.75	21.82	21.82	qfq	1,164,700	25,622,270	-0.37%
2025-08-08	21.50	21.98	21.25	21.90	21.90	qfq	1,076,500	23,408,471	1.11%
2025-08-07	21.51	21.89	21.39	21.66	21.66	qfq	1,155,600	25,078,765	0.51%
2025-08-06	21.42	21.88	21.40	21.55	21.55	qfq	1,430,793	30,882,813	0.23%
2025-08-05	20.78	21.59	20.77	21.50	21.50	qfq	1,581,500	33,746,470	3.51%
2025-08-04	20.04	20.77	19.95	20.77	20.77	qfq	1,433,300	29,326,348	3.54%
2025-08-01	20.18	20.21	19.90	20.06	20.06	qfq	814,600	16,316,153	-0.59%
2025-07-31	20.07	20.54	20.00	20.18	20.18	qfq	930,600	18,772,482	0.25%
2025-07-30	20.22	20.29	19.94	20.13	20.13	qfq	689,900	13,870,180	-0.35%
2025-07-29	20.40	20.43	19.95	20.20	20.20	qfq	1,007,800	20,256,680	-1.27%
2025-07-28	20.40	20.69	20.31	20.46	20.46	qfq	871,100	17,825,526	0.29%
2025-07-25	20.09	20.60	20.08	20.40	20.40	qfq	1,358,500	27,618,119	1.69%
2025-07-24	19.91	20.10	19.80	20.06	20.06	qfq	1,166,600	23,242,562	0.75%
2025-07-23	20.05	20.35	19.84	19.91	19.91	qfq	956,000	19,189,261	-1.09%
2025-07-22	20.40	20.45	19.98	20.13	20.13	qfq	1,666,500	33,620,765	-1.32%
2025-07-21	20.56	20.65	20.40	20.40	20.40	qfq	607,800	12,449,830	-0.97%
2025-07-18	20.63	20.79	20.38	20.60	20.60	qfq	603,200	12,385,864	-0.15%
2025-07-17	20.43	20.70	20.36	20.63	20.63	qfq	668,500	13,737,853	1.13%
2025-07-16	20.58	20.68	20.30	20.40	20.40	qfq	822,700	16,831,568	-1.11%
2025-07-15	20.40	20.96	20.35	20.63	20.63	qfq	1,017,000	20,972,157	0.34%
2025-07-14	19.92	20.68	19.92	20.56	20.56	qfq	1,742,900	35,277,576	-1.96%
2025-07-11	21.16	21.28	20.70	20.97	20.97	qfq	900,900	18,874,813	-1.08%
2025-07-10	21.12	21.30	20.73	21.20	21.20	qfq	1,003,500	21,092,810	0.52%
2025-07-09	21.51	21.60	21.06	21.09	21.09	qfq	1,209,300	25,735,405	-1.86%
2025-07-08	21.15	21.68	21.15	21.49	21.49	qfq	1,005,500	21,587,319	0.33%
2025-07-07	21.69	22.00	21.05	21.42	21.42	qfq	1,519,500	32,546,023	-1.38%
2025-07-04	22.34	22.46	21.51	21.72	21.72	qfq	2,352,900	51,533,671	-3.77%
2025-07-03	21.56	22.57	21.56	22.57	22.57	qfq	3,222,600	71,297,119	4.25%
2025-07-02	21.16	22.00	20.46	21.65	21.65	qfq	2,762,100	59,112,541	2.32%
2025-07-01	21.00	21.43	20.80	21.16	21.16	qfq	3,670,300	77,427,140	3.42%
2025-06-30	19.98	20.46	19.98	20.46	20.46	qfq	1,209,800	24,662,063	4.98%
2025-06-27	19.39	19.75	19.39	19.49	19.49	qfq	961,637	18,805,514	0.41%
2025-06-26	19.56	19.91	19.31	19.41	19.41	qfq	1,793,310	35,195,447	-0.77%
2025-06-25	19.18	19.88	19.01	19.56	19.56	qfq	1,697,547	33,036,241	2.46%
2025-06-24	18.90	19.26	18.73	19.09	19.09	qfq	1,270,300	24,135,139	0.21%
2025-06-23	18.45	19.05	18.34	19.05	19.05	qfq	793,400	14,888,958	3.25%
2025-06-20	18.80	18.85	18.35	18.45	18.45	qfq	1,177,900	21,848,583	-1.81%
2025-06-19	19.34	19.52	18.78	18.79	18.79	qfq	1,771,500	33,668,829	-3.94%
2025-06-18	19.63	19.89	19.49	19.56	19.56	qfq	1,263,700	24,842,500	0.05%
2025-06-17	19.58	19.70	19.29	19.55	19.55	qfq	1,355,800	26,388,066	-0.05%
2025-06-16	19.79	20.09	19.55	19.56	19.56	qfq	1,683,500	33,391,701	-0.51%
2025-06-13	19.65	20.26	19.51	19.66	19.66	qfq	2,252,547	44,722,510	-0.46%
2025-06-12	19.92	20.05	19.59	19.75	19.75	qfq	1,189,000	23,562,479	-0.50%
2025-06-11	19.98	20.30	19.83	19.85	19.85	qfq	1,576,600	31,521,567	-0.35%
2025-06-10	20.69	20.78	19.79	19.92	19.92	qfq	2,381,700	47,957,278	-4.37%
2025-06-09	20.45	20.86	20.30	20.83	20.83	qfq	1,794,300	37,037,682	1.76%
2025-06-06	20.29	20.78	20.02	20.47	20.47	qfq	2,135,290	43,427,134	0.84%
2025-06-05	19.45	20.62	19.44	20.30	20.30	qfq	2,893,000	57,845,211	3.15%
2025-06-04	19.85	20.52	19.43	19.68	19.68	qfq	3,277,800	65,235,307	0.31%
2025-06-03	18.81	19.62	18.81	19.62	19.62	qfq	2,793,300	54,062,676	4.98%
2025-05-30	19.08	19.32	18.53	18.69	18.69	qfq	2,500,200	47,304,506	-1.42%
2025-05-29	18.10	18.96	18.06	18.96	18.96	qfq	2,217,600	41,410,286	4.98%
2025-05-28	18.59	18.61	17.92	18.06	18.06	qfq	1,727,237	31,327,901	-1.79%
2025-05-27	18.28	18.52	18.02	18.39	18.39	qfq	1,692,437	30,864,741	0.38%
2025-05-26	17.87	18.33	17.72	18.32	18.32	qfq	1,842,037	33,259,937	2.81%
2025-05-23	18.56	18.68	17.74	17.82	17.82	qfq	1,959,200	35,597,768	-3.41%
2025-05-22	19.16	19.34	18.38	18.45	18.45	qfq	2,502,737	47,129,989	-4.16%
2025-05-21	18.44	19.39	18.41	19.25	19.25	qfq	2,755,300	52,096,338	3.89%
2025-05-20	18.32	18.93	18.28	18.53	18.53	qfq	3,001,300	55,685,389	-0.48%
2025-05-19	18.32	18.87	18.31	18.62	18.62	qfq	2,723,200	50,769,624	1.64%
2025-05-16	18.61	18.99	18.18	18.32	18.32	qfq	3,678,438	67,696,674	-4.28%
2025-05-15	19.93	19.93	18.95	19.14	19.14	qfq	4,662,700	90,421,709	-2.05%
2025-05-14	18.75	19.54	18.75	19.54	19.54	qfq	1,655,000	31,961,854	5.00%
2025-05-13	19.53	19.53	18.23	18.61	18.61	qfq	7,306,400	139,327,096	0.05%
2025-05-12	18.60	18.60	18.60	18.60	18.60	qfq	247,510	4,603,686	5.03%
2025-05-09	17.71	17.71	17.71	17.71	17.71	qfq	402,700	7,131,817	4.98%
2025-05-08	16.46	16.87	16.46	16.87	16.87	qfq	1,934,800	32,368,583	4.98%
2025-05-07	15.60	16.07	15.43	16.07	16.07	qfq	3,822,100	59,967,642	5.03%
2025-05-06	14.61	15.30	14.61	15.30	15.30	qfq	5,365,894	80,108,858	5.01%
2025-04-30	14.57	14.57	14.57	14.57	14.57	qfq	575,700	8,387,949	-5.02%
2025-04-29	15.34	15.34	15.34	15.34	15.34	qfq	106,800	1,638,312	-5.02%
2025-04-25	16.21	16.48	16.10	16.15	16.15	qfq	1,883,800	30,603,125	-1.16%
2025-04-24	16.97	16.97	16.24	16.34	16.34	qfq	2,402,400	39,653,731	-3.94%
2025-04-23	17.19	17.39	16.92	17.01	17.01	qfq	2,282,400	39,035,785	-1.16%
2025-04-22	17.46	17.62	17.11	17.21	17.21	qfq	2,442,200	42,138,454	-2.33%
2025-04-21	17.13	18.13	17.06	17.62	17.62	qfq	2,500,600	44,304,106	0.97%
2025-04-18	17.90	18.08	17.31	17.45	17.45	qfq	2,232,661	39,165,154	-3.48%
2025-04-17	18.20	18.52	17.56	18.08	18.08	qfq	3,122,600	56,635,573	-3.21%
2025-04-16	18.65	19.47	18.30	18.68	18.68	qfq	4,059,280	76,592,177	1.97%
2025-04-15	18.74	18.77	18.03	18.32	18.32	qfq	1,742,200	31,818,732	-2.19%
2025-04-14	18.25	18.89	18.10	18.73	18.73	qfq	2,628,300	48,708,143	3.54%
2025-04-11	18.38	18.50	17.82	18.09	18.09	qfq	2,494,800	45,208,206	-1.04%
2025-04-10	18.00	18.65	17.93	18.28	18.28	qfq	3,711,500	68,047,903	2.58%
2025-04-09	15.95	17.82	14.80	17.82	17.82	qfq	4,374,400	72,683,039	10.00%
2025-04-08	16.12	16.98	15.75	16.20	16.20	qfq	2,971,396	48,265,419	-5.04%
2025-04-07	17.73	17.73	17.06	17.06	17.06	qfq	1,361,700	23,435,480	-9.97%
2025-04-03	18.84	19.20	18.78	18.95	18.95	qfq	1,554,500	29,438,811	-0.32%
2025-04-02	19.44	19.58	18.95	19.01	19.01	qfq	2,326,800	44,618,284	-2.21%
2025-04-01	18.55	19.58	18.55	19.44	19.44	qfq	4,090,100	78,878,898	4.80%
2025-03-31	18.77	18.78	18.10	18.55	18.55	qfq	2,779,400	51,054,803	-2.37%
2025-03-28	19.80	20.00	19.00	19.00	19.00	qfq	4,167,800	80,475,485	-4.62%
2025-03-27	20.30	20.80	19.92	19.92	19.92	qfq	5,236,600	105,900,669	-6.35%
2025-03-26	19.42	21.70	19.42	21.27	21.27	qfq	6,727,361	139,167,580	1.24%
2025-03-25	21.01	21.01	21.01	21.01	21.01	qfq	709,400	14,904,494	-9.98%
2025-03-24	23.34	23.34	23.34	23.34	23.34	qfq	734,400	17,140,896	-9.99%
2025-03-21	26.71	26.71	25.71	25.93	25.93	qfq	2,170,900	56,655,771	-2.92%
2025-03-20	26.43	26.97	26.10	26.71	26.71	qfq	2,786,162	74,094,932	1.10%
2025-03-19	26.20	26.42	25.90	26.42	26.42	qfq	2,143,154	56,079,502	0.84%
2025-03-18	26.18	26.69	25.77	26.20	26.20	qfq	2,986,300	78,535,454	-0.27%
2025-03-17	25.35	26.35	25.01	26.27	26.27	qfq	3,616,100	92,792,528	3.43%
2025-03-14	25.90	25.90	25.00	25.40	25.40	qfq	2,469,098	62,612,681	-1.09%
2025-03-13	26.00	26.07	25.30	25.68	25.68	qfq	2,179,900	55,782,737	-1.15%
2025-03-12	26.55	26.79	25.89	25.98	25.98	qfq	3,284,002	85,883,847	-2.15%
2025-03-11	25.75	26.55	25.04	26.55	26.55	qfq	4,774,910	123,917,137	3.75%
2025-03-10	25.40	26.00	25.33	25.59	25.59	qfq	2,812,400	72,292,814	1.03%
2025-03-07	25.73	26.24	25.30	25.33	25.33	qfq	4,268,100	109,924,796	-1.48%
2025-03-06	26.18	26.40	25.00	25.71	25.71	qfq	6,144,302	158,023,248	-2.80%
2025-03-05	24.90	27.50	24.63	26.45	26.45	qfq	8,437,708	221,103,266	5.80%
2025-03-04	22.71	25.00	22.65	25.00	25.00	qfq	1,967,700	48,391,495	9.99%
2025-03-03	22.97	23.30	22.67	22.73	22.73	qfq	2,031,500	46,774,325	-1.04%
2025-02-28	23.90	24.00	22.86	22.97	22.97	qfq	3,307,700	76,929,435	-6.89%
2025-02-27	25.20	25.20	24.20	24.67	24.67	qfq	2,382,700	58,770,393	-2.26%
2025-02-26	25.23	25.48	24.90	25.24	25.24	qfq	2,128,200	53,374,362	0.04%
2025-02-25	25.00	25.76	24.61	25.23	25.23	qfq	2,805,600	70,655,473	-1.18%
2025-02-24	25.00	26.69	24.67	25.53	25.53	qfq	4,701,400	120,449,866	2.86%
2025-02-21	24.87	25.39	24.69	24.82	24.82	qfq	3,381,200	84,258,787	-0.60%
2025-02-20	26.03	26.03	24.60	24.97	24.97	qfq	6,184,553	156,685,800	0.00%
2025-02-19	22.73	24.97	22.73	24.97	24.97	qfq	3,548,900	86,007,082	10.00%
2025-02-18	23.34	23.55	22.63	22.70	22.70	qfq	1,832,900	42,324,397	-2.70%
2025-02-17	22.87	23.38	22.73	23.33	23.33	qfq	2,250,808	51,950,598	2.78%
2025-02-14	22.87	22.96	22.44	22.70	22.70	qfq	1,906,900	43,121,909	-1.18%
2025-02-13	23.38	23.84	22.96	22.97	22.97	qfq	2,396,508	55,820,464	-1.75%
2025-02-12	23.00	23.46	22.73	23.38	23.38	qfq	2,296,200	53,264,353	1.96%
2025-02-11	23.79	23.99	22.90	22.93	22.93	qfq	2,876,500	66,692,305	-2.80%
2025-02-10	22.50	23.66	22.50	23.59	23.59	qfq	3,385,400	78,310,702	5.17%
2025-02-07	21.72	22.68	21.50	22.43	22.43	qfq	3,708,200	82,938,408	3.17%
2025-02-06	21.90	22.07	21.36	21.74	21.74	qfq	3,204,998	69,517,310	0.05%
2025-02-05	21.00	21.98	20.00	21.73	21.73	qfq	3,921,363	83,431,783	-0.50%
2025-01-27	20.00	22.88	20.00	21.84	21.84	qfq	5,570,315	117,550,674	4.60%
2025-01-24	20.88	20.88	20.88	20.88	20.88	qfq	1,770,400	36,965,952	-10.00%
2025-01-23	23.20	23.20	23.20	23.20	23.20	qfq	1,323,300	30,700,560	-10.01%
2025-01-22	26.39	26.39	25.75	25.78	25.78	qfq	767,700	19,898,279	-1.72%
2025-01-21	26.36	26.36	25.82	26.23	26.23	qfq	927,400	24,170,898	-0.49%
2025-01-20	26.14	26.38	25.60	26.36	26.36	qfq	1,172,000	30,664,604	0.92%
2025-01-17	26.10	26.26	25.75	26.12	26.12	qfq	971,900	25,267,665	0.08%
2025-01-16	26.08	26.65	25.75	26.10	26.10	qfq	1,143,100	29,867,285	0.08%
2025-01-15	26.52	26.74	26.03	26.08	26.08	qfq	1,130,100	29,633,979	-1.58%
2025-01-14	25.66	26.50	25.54	26.50	26.50	qfq	1,528,420	40,018,410	4.33%
2025-01-13	25.08	25.98	24.50	25.40	25.40	qfq	920,539	23,185,204	-0.16%
2025-01-10	26.01	26.37	25.44	25.44	25.44	qfq	1,224,400	31,673,594	-2.83%
2025-01-09	25.98	26.39	25.76	26.18	26.18	qfq	1,369,889	35,695,059	1.32%
2025-01-08	26.35	26.39	25.09	25.84	25.84	qfq	1,610,900	41,490,082	-1.94%
2025-01-07	24.93	26.44	24.93	26.35	26.35	qfq	1,870,200	48,154,483	5.32%
2025-01-06	25.20	25.45	24.24	25.02	25.02	qfq	1,572,044	39,190,830	-0.91%
2025-01-03	26.68	27.00	25.25	25.25	25.25	qfq	1,774,500	46,052,275	-4.72%
2025-01-02	27.66	28.00	26.35	26.50	26.50	qfq	2,018,920	54,764,816	-4.68%
2024-12-31	28.79	28.97	27.70	27.80	27.80	qfq	2,616,255	73,737,010	-4.01%
2024-12-30	30.18	30.89	28.66	28.96	28.96	qfq	4,893,244	144,790,820	-2.00%
2024-12-27	28.90	29.55	28.74	29.55	29.55	qfq	1,637,700	48,140,654	10.01%
2024-12-26	26.12	27.80	26.00	26.86	26.86	qfq	2,036,842	55,245,360	2.79%
2024-12-25	26.42	26.70	25.70	26.13	26.13	qfq	1,801,810	47,076,492	-2.17%
2024-12-24	27.09	27.43	26.04	26.71	26.71	qfq	3,117,146	83,039,918	-2.70%
2024-12-23	28.83	29.83	27.45	27.45	27.45	qfq	3,228,200	90,831,284	-10.00%
2024-12-20	29.60	30.55	29.41	30.50	30.50	qfq	1,457,600	44,077,500	3.46%
2024-12-19	29.68	29.74	29.20	29.48	29.48	qfq	916,600	26,995,504	-0.44%
2024-12-18	29.91	30.27	29.00	29.61	29.61	qfq	1,235,300	36,563,965	-1.00%
2024-12-17	31.99	32.33	29.90	29.91	29.91	qfq	2,220,300	68,516,449	-6.21%
2024-12-16	31.97	32.38	31.64	31.89	31.89	qfq	1,231,100	39,421,373	-0.25%
2024-12-13	32.34	32.54	31.86	31.97	31.97	qfq	1,566,737	50,285,546	-2.08%
2024-12-12	32.43	33.19	32.24	32.65	32.65	qfq	1,551,800	50,656,130	0.74%
2024-12-11	32.46	32.53	31.88	32.41	32.41	qfq	1,256,000	40,421,680	0.12%
2024-12-10	32.68	32.80	32.12	32.37	32.37	qfq	1,913,300	62,190,636	1.09%
2024-12-09	32.40	32.40	31.67	32.02	32.02	qfq	1,139,800	36,436,933	-0.62%
2024-12-06	32.38	32.88	32.08	32.22	32.22	qfq	1,703,800	55,108,576	-0.49%
2024-12-05	31.63	32.71	31.35	32.38	32.38	qfq	1,597,800	51,453,149	2.47%
2024-12-04	32.22	32.30	31.37	31.60	31.60	qfq	1,120,000	35,541,266	-1.56%
2024-12-03	32.50	32.50	31.70	32.10	32.10	qfq	1,349,400	43,255,602	-0.83%
2024-12-02	32.06	32.40	31.80	32.37	32.37	qfq	1,565,347	50,372,009	1.82%
2024-11-29	31.22	32.06	31.00	31.79	31.79	qfq	1,833,347	57,809,251	0.03%
2024-11-28	31.47	32.20	31.41	31.78	31.78	qfq	1,514,388	48,318,597	0.95%
2024-11-27	31.10	31.55	30.26	31.48	31.48	qfq	1,576,600	48,708,112	1.09%
2024-11-26	31.48	32.20	31.07	31.14	31.14	qfq	1,356,988	42,854,933	-2.11%
2024-11-25	32.51	32.74	31.14	31.81	31.81	qfq	2,093,200	66,437,949	-2.87%
2024-11-22	33.20	34.60	32.68	32.75	32.75	qfq	4,192,735	141,517,908	-1.80%
2024-11-21	32.18	33.87	31.91	33.35	33.35	qfq	3,309,800	110,024,020	3.28%
2024-11-20	31.85	32.33	31.25	32.29	32.29	qfq	1,830,100	58,485,523	1.73%
2024-11-19	30.95	31.80	30.87	31.74	31.74	qfq	2,209,900	69,364,762	2.55%
2024-11-18	32.02	32.36	30.40	30.95	30.95	qfq	2,235,500	69,055,276	-3.34%
2024-11-15	32.78	33.13	32.00	32.02	32.02	qfq	1,850,700	60,588,647	-2.32%
2024-11-14	34.27	34.27	32.76	32.78	32.78	qfq	2,134,800	71,308,788	-4.76%
2024-11-13	34.24	34.46	33.40	34.42	34.42	qfq	2,484,300	84,124,398	0.23%
2024-11-12	35.49	35.87	34.22	34.34	34.34	qfq	3,589,600	125,116,841	-3.24%
2024-11-11	35.95	35.95	34.65	35.49	35.49	qfq	3,638,143	128,278,762	0.51%
2024-11-08	35.38	36.00	34.69	35.31	35.31	qfq	4,814,488	169,862,138	-0.45%
2024-11-07	35.95	35.99	34.50	35.47	35.47	qfq	5,191,343	182,489,139	-3.90%
2024-11-06	37.21	38.49	35.40	36.91	36.91	qfq	8,073,059	302,356,237	1.82%
2024-11-05	35.08	36.48	34.78	36.25	36.25	qfq	6,698,688	240,086,461	3.34%
2024-11-04	35.42	36.35	33.67	35.08	35.08	qfq	5,427,692	190,614,175	-0.90%
2024-11-01	37.31	38.57	34.50	35.40	35.40	qfq	12,770,157	466,196,505	-0.37%
2024-10-31	32.65	35.53	32.26	35.53	35.53	qfq	4,127,435	143,272,818	10.00%
2024-10-30	31.89	33.12	31.03	32.30	32.30	qfq	3,485,682	112,684,795	1.19%
2024-10-29	33.15	33.60	31.90	31.92	31.92	qfq	4,307,400	140,189,597	-4.00%
2024-10-28	32.90	33.66	32.65	33.25	33.25	qfq	4,878,500	161,892,537	3.36%
2024-10-25	31.80	32.81	31.59	32.17	32.17	qfq	4,080,300	132,044,293	1.20%
2024-10-24	33.44	33.44	31.62	31.79	31.79	qfq	4,845,269	154,831,543	-4.93%
2024-10-23	31.67	34.20	31.50	33.44	33.44	qfq	8,439,135	282,337,799	3.11%
2024-10-22	32.80	33.17	31.68	32.43	32.43	qfq	7,422,761	240,598,829	1.73%
2024-10-21	30.55	32.34	30.55	31.88	31.88	qfq	6,711,623	212,258,779	4.39%
2024-10-18	29.69	31.15	28.80	30.54	30.54	qfq	5,110,022	154,678,831	0.93%
2024-10-17	30.86	31.20	29.98	30.26	30.26	qfq	4,876,700	149,102,008	-3.66%
2024-10-16	29.58	32.47	29.30	31.41	31.41	qfq	6,834,400	211,576,958	4.60%
2024-10-15	30.37	30.95	29.03	30.03	30.03	qfq	6,341,167	190,358,259	-0.13%
2024-10-14	27.56	30.07	27.56	30.07	30.07	qfq	4,901,870	143,262,083	9.99%
2024-10-11	28.80	28.80	26.78	27.34	27.34	qfq	2,301,558	63,168,056	-4.20%
2024-10-10	29.30	29.81	28.00	28.54	28.54	qfq	2,587,800	74,783,161	-2.59%
2024-10-09	31.23	31.23	29.30	29.30	29.30	qfq	4,009,900	120,629,514	-9.98%
2024-10-08	32.61	32.62	29.22	32.55	32.55	qfq	5,920,900	184,669,997	9.78%
2024-09-30	27.97	29.80	27.82	29.65	29.65	qfq	4,926,000	142,300,495	9.09%
2024-09-27	25.93	27.58	25.93	27.18	27.18	qfq	2,579,399	68,777,319	5.35%
2024-09-26	25.44	25.80	25.25	25.80	25.80	qfq	2,092,200	53,563,033	1.45%
2024-09-25	25.20	25.80	25.20	25.43	25.43	qfq	2,633,300	67,195,773	1.03%
2024-09-24	24.49	25.30	24.28	25.17	25.17	qfq	2,275,700	56,530,604	3.28%
2024-09-23	24.30	24.62	24.09	24.37	24.37	qfq	973,700	23,773,307	0.29%
2024-09-20	24.59	24.69	24.11	24.30	24.30	qfq	1,461,900	35,516,668	-1.54%
2024-09-19	24.60	24.90	24.36	24.68	24.68	qfq	1,196,800	29,527,765	0.65%
2024-09-18	24.80	25.04	24.09	24.52	24.52	qfq	1,249,500	30,582,698	-1.49%
2024-09-13	25.71	25.73	24.80	24.89	24.89	qfq	1,536,200	38,441,509	-2.55%
2024-09-12	26.18	26.28	25.51	25.54	25.54	qfq	1,242,800	32,203,542	-1.77%
2024-09-11	26.31	26.31	25.80	26.00	26.00	qfq	1,039,200	27,009,183	-0.91%
2024-09-10	26.13	26.38	25.95	26.24	26.24	qfq	1,078,200	28,246,979	0.42%
2024-09-09	25.84	26.20	25.68	26.13	26.13	qfq	1,309,800	34,066,586	0.46%
2024-09-06	26.78	27.00	25.80	26.01	26.01	qfq	1,956,000	51,863,880	-2.77%
2024-09-05	26.65	27.03	26.64	26.75	26.75	qfq	1,542,200	41,351,445	0.41%
2024-09-04	27.00	27.21	26.59	26.64	26.64	qfq	1,741,870	46,816,066	-2.13%
2024-09-03	26.50	27.66	26.30	27.22	27.22	qfq	2,735,400	74,118,028	0.04%
2024-09-02	29.30	29.42	27.21	27.21	27.21	qfq	5,537,770	155,792,498	-9.99%
2024-08-30	31.30	32.37	29.15	30.23	30.23	qfq	8,387,070	252,789,186	-2.95%
2024-08-29	30.76	33.53	30.50	31.15	31.15	qfq	5,772,505	183,786,910	1.27%
2024-08-28	30.92	31.25	30.66	30.76	30.76	qfq	1,012,712	31,256,620	-0.61%
2024-08-27	30.21	31.39	30.17	30.95	30.95	qfq	1,500,700	46,296,115	1.14%
2024-08-26	30.20	30.76	29.80	30.60	30.60	qfq	1,244,400	37,775,562	1.32%
2024-08-23	30.75	31.00	30.12	30.20	30.20	qfq	1,509,070	45,830,160	-1.92%
2024-08-22	31.29	31.56	30.68	30.79	30.79	qfq	1,832,700	56,873,140	-1.97%
2024-08-21	30.42	31.93	30.42	31.41	31.41	qfq	2,715,670	85,183,758	2.21%
2024-08-20	30.40	30.96	30.16	30.73	30.73	qfq	1,087,100	33,247,474	0.46%
2024-08-19	31.15	31.19	30.49	30.59	30.59	qfq	1,437,000	44,118,966	-1.48%
2024-08-16	31.94	31.95	30.71	31.05	31.05	qfq	2,549,200	79,884,981	-0.70%
2024-08-15	30.80	31.54	30.50	31.27	31.27	qfq	2,584,800	80,599,588	0.97%
2024-08-14	30.66	31.25	30.00	30.97	30.97	qfq	2,439,300	74,794,913	-0.23%
2024-08-13	31.03	31.75	30.53	31.04	31.04	qfq	3,023,200	93,616,736	-0.26%
2024-08-12	30.14	32.51	29.20	31.12	31.12	qfq	5,285,900	165,088,112	4.75%
2024-08-09	29.93	30.85	29.47	29.71	29.71	qfq	1,864,600	56,104,666	-1.36%
2024-08-08	30.75	30.80	29.84	30.12	30.12	qfq	3,263,900	98,558,738	-3.06%
2024-08-07	29.60	31.30	29.60	31.07	31.07	qfq	5,121,800	156,953,533	3.98%
2024-08-06	29.73	30.37	28.69	29.88	29.88	qfq	3,422,500	102,116,549	1.39%
2024-08-05	31.33	31.64	29.47	29.47	29.47	qfq	4,270,600	129,990,882	-6.89%
2024-08-02	31.96	33.47	31.63	31.65	31.65	qfq	6,683,843	216,846,179	-3.80%
2024-08-01	31.28	34.26	30.64	32.90	32.90	qfq	8,154,743	261,157,260	4.18%
2024-07-31	30.61	32.77	29.40	31.58	31.58	qfq	8,555,043	262,945,342	1.48%
2024-07-30	31.40	32.85	30.29	31.12	31.12	qfq	9,713,743	305,444,962	-2.23%
2024-07-29	28.65	31.83	28.35	31.83	31.83	qfq	9,397,243	288,978,273	9.99%
2024-07-26	28.25	29.51	28.00	28.94	28.94	qfq	5,134,900	147,463,945	0.87%
2024-07-25	27.00	29.16	26.80	28.69	28.69	qfq	5,303,943	150,016,575	4.86%
2024-07-24	26.78	28.38	26.12	27.36	27.36	qfq	4,735,700	129,028,395	-1.37%
2024-07-23	26.45	29.10	26.16	27.74	27.74	qfq	6,507,700	183,116,115	4.88%
2024-07-22	26.44	26.69	26.06	26.45	26.45	qfq	875,000	23,158,360	0.76%
2024-07-19	25.89	26.45	25.60	26.25	26.25	qfq	1,116,700	29,250,231	1.35%
2024-07-18	25.82	26.00	25.18	25.90	25.90	qfq	1,099,500	28,134,947	-0.04%
2024-07-17	26.80	26.89	25.84	25.91	25.91	qfq	1,131,600	29,578,349	-2.92%
2024-07-16	26.99	27.00	26.37	26.69	26.69	qfq	701,600	18,684,088	0.04%
2024-07-15	27.12	27.52	26.48	26.68	26.68	qfq	1,089,000	29,143,613	-1.73%
2024-07-12	27.34	27.47	26.90	27.15	27.15	qfq	1,345,900	36,562,900	-1.24%
2024-07-11	26.17	27.50	26.10	27.49	27.49	qfq	2,707,800	72,991,852	6.26%
2024-07-10	26.18	26.27	25.75	25.87	25.87	qfq	1,157,000	30,046,803	-1.18%
2024-07-09	25.71	26.38	24.89	26.18	26.18	qfq	2,563,512	65,496,389	1.79%
2024-07-08	26.00	26.98	25.60	25.72	25.72	qfq	1,055,900	27,238,819	-2.24%
2024-07-05	26.00	26.53	25.33	26.31	26.31	qfq	1,404,200	36,589,656	1.11%
2024-07-04	27.05	27.14	25.93	26.02	26.02	qfq	2,113,700	55,650,128	-3.99%
2024-07-03	27.78	28.05	27.08	27.10	27.10	qfq	1,525,600	41,820,565	-3.39%
2024-07-02	28.08	28.47	27.95	28.05	28.05	qfq	1,482,800	41,783,959	-0.43%
2024-07-01	28.23	28.31	27.33	28.17	28.17	qfq	2,054,383	56,995,144	-0.53%
2024-06-28	28.06	29.67	28.03	28.32	28.32	qfq	3,028,908	86,684,115	1.91%
2024-06-27	27.70	28.35	27.30	27.79	27.79	qfq	2,196,600	61,242,746	-0.07%
2024-06-26	27.71	27.90	26.69	27.81	27.81	qfq	2,073,000	56,797,574	1.05%
2024-06-25	27.60	28.50	26.90	27.52	27.52	qfq	2,394,100	66,171,784	-0.29%
2024-06-24	29.06	29.10	27.43	27.60	27.60	qfq	3,505,800	98,747,636	-7.63%
2024-06-21	30.78	30.98	29.18	29.88	29.88	qfq	4,198,700	125,545,025	1.77%
2024-06-20	30.87	30.87	29.31	29.36	29.36	qfq	4,166,900	124,087,647	-5.47%
2024-06-19	30.80	31.87	30.56	31.06	31.06	qfq	5,018,800	156,420,431	-2.88%
2024-06-18	32.46	33.65	30.67	31.98	31.98	qfq	8,481,700	269,729,351	4.14%
2024-06-17	27.94	30.71	27.82	30.71	30.71	qfq	3,269,100	99,002,279	9.99%
2024-06-14	28.50	28.69	27.77	27.92	27.92	qfq	1,377,942	38,648,838	-1.13%
2024-06-13	28.38	28.61	27.90	28.24	28.24	qfq	1,678,600	47,425,023	-0.74%
2024-06-12	27.96	28.58	27.70	28.45	28.45	qfq	1,782,900	50,407,584	2.63%
2024-06-11	28.10	28.11	26.68	27.72	27.72	qfq	1,641,000	44,954,462	0.18%
2024-06-07	27.18	27.72	26.87	27.67	27.67	qfq	2,539,700	69,469,900	3.25%
2024-06-06	28.88	29.20	26.57	26.80	26.80	qfq	3,921,800	107,486,074	-7.78%
2024-06-05	29.88	29.88	28.88	29.06	29.06	qfq	2,115,700	62,210,750	-2.78%
2024-06-04	30.43	30.76	29.50	29.89	29.89	qfq	2,409,800	72,124,633	-3.02%
2024-06-03	30.89	32.04	30.30	30.82	30.82	qfq	2,434,600	75,947,701	-1.28%
2024-05-31	31.15	31.67	30.75	31.22	31.22	qfq	2,238,600	69,874,602	1.53%
2024-05-30	31.39	32.20	30.75	30.75	30.75	qfq	2,805,100	87,738,526	-3.45%
2024-05-29	29.06	32.10	29.02	31.85	31.85	qfq	4,122,642	126,876,909	-0.78%
2024-05-28	33.00	33.04	32.10	32.10	32.10	qfq	2,640,500	85,432,611	-4.15%
2024-05-27	34.16	34.16	32.11	33.49	33.49	qfq	4,250,700	139,743,890	-4.61%
2024-05-24	37.20	37.70	35.11	35.11	35.11	qfq	5,561,900	198,529,945	-10.00%
2024-05-23	38.64	39.65	38.30	39.01	39.01	qfq	8,466,600	330,021,559	1.19%
2024-05-22	36.80	39.20	36.28	38.55	38.55	qfq	6,709,400	253,197,861	3.57%
2024-05-21	38.00	38.00	36.14	37.22	37.22	qfq	5,075,500	186,970,966	-3.07%
2024-05-20	37.00	38.80	36.90	38.40	38.40	qfq	7,053,400	267,820,609	1.16%
2024-05-17	36.30	38.00	35.43	37.96	37.96	qfq	7,464,300	276,941,921	6.96%
2024-05-16	35.05	36.19	35.05	35.49	35.49	qfq	3,295,200	117,352,988	0.40%
2024-05-15	35.30	36.49	34.50	35.35	35.35	qfq	3,843,300	136,978,205	-0.81%
2024-05-14	35.42	35.94	34.20	35.64	35.64	qfq	4,286,000	150,277,887	0.62%
2024-05-13	37.16	37.29	34.94	35.42	35.42	qfq	5,467,280	195,229,114	-7.06%
2024-05-10	39.09	40.40	38.02	38.11	38.11	qfq	7,310,400	285,259,175	-2.56%
2024-05-09	38.11	39.76	36.64	39.11	39.11	qfq	9,340,080	355,453,515	2.03%
2024-05-08	40.70	40.70	38.02	38.33	38.33	qfq	12,338,780	483,607,121	0.84%
2024-05-07	35.00	38.01	34.72	38.01	38.01	qfq	4,255,800	158,296,098	10.01%
2024-05-06	35.27	35.66	34.20	34.55	34.55	qfq	4,079,400	142,063,742	-0.97%
2024-04-30	37.00	37.18	34.88	34.89	34.89	qfq	4,918,099	175,077,901	-5.42%
2024-04-29	36.66	37.24	36.02	36.89	36.89	qfq	6,579,000	240,226,113	-0.57%
2024-04-26	37.27	38.20	36.44	37.10	37.10	qfq	7,265,200	272,833,790	0.00%
2024-04-25	37.18	38.90	37.01	37.10	37.10	qfq	6,474,680	244,206,725	-2.01%
2024-04-24	35.65	38.84	35.65	37.86	37.86	qfq	7,928,041	298,893,531	2.99%
2024-04-23	36.50	38.98	35.50	36.76	36.76	qfq	8,904,478	329,911,405	-5.60%
2024-04-22	35.82	39.08	34.07	38.94	38.94	qfq	12,680,741	469,006,479	9.26%
2024-04-19	32.16	35.64	31.96	35.64	35.64	qfq	9,134,600	314,994,131	10.00%
2024-04-18	32.00	33.50	31.35	32.40	32.40	qfq	6,923,290	224,538,430	4.05%
2024-04-17	30.00	31.41	29.78	31.14	31.14	qfq	4,238,900	130,949,809	6.46%
2024-04-16	31.33	31.90	28.73	29.25	29.25	qfq	4,584,219	137,183,106	-8.28%
2024-04-15	33.22	33.66	31.30	31.89	31.89	qfq	3,961,650	128,770,523	-4.00%
2024-04-12	33.60	34.56	33.11	33.22	33.22	qfq	3,329,219	112,112,179	-3.40%
2024-04-11	36.08	36.60	34.07	34.39	34.39	qfq	6,169,808	216,247,914	-9.14%
2024-04-10	35.12	38.63	33.60	37.85	37.85	qfq	7,522,942	272,823,335	7.77%
2024-04-09	34.48	35.63	34.38	35.12	35.12	qfq	4,432,609	155,187,391	3.20%
2024-04-08	35.55	35.65	34.03	34.03	34.03	qfq	3,638,700	125,701,273	-4.01%
2024-04-03	37.23	37.97	34.60	35.45	35.45	qfq	5,540,131	196,782,582	-5.26%
2024-04-02	38.89	40.42	37.00	37.42	37.42	qfq	7,534,040	289,923,263	-3.76%
2024-04-01	38.88	39.38	37.42	38.88	38.88	qfq	7,319,791	281,131,495	-1.09%
2024-03-29	40.67	42.12	38.88	39.31	39.31	qfq	11,023,141	444,731,510	-0.91%
2024-03-28	37.68	39.67	37.68	39.67	39.67	qfq	7,568,608	297,873,266	10.01%
2024-03-27	39.10	39.58	36.00	36.06	36.06	qfq	7,054,441	266,419,105	-9.47%
2024-03-26	38.81	40.89	36.86	39.83	39.83	qfq	8,472,248	328,285,440	0.33%
2024-03-25	42.00	42.78	39.70	39.70	39.70	qfq	8,353,006	338,817,889	-10.00%
2024-03-22	47.45	47.45	44.11	44.11	44.11	qfq	13,380,105	604,945,209	-10.00%
2024-03-21	45.23	49.01	43.00	49.01	49.01	qfq	12,529,646	581,620,115	10.01%
2024-03-20	42.04	45.45	42.04	44.55	44.55	qfq	13,134,428	577,478,349	3.60%
2024-03-19	41.52	45.99	41.15	43.00	43.00	qfq	14,717,994	642,492,293	-1.60%
2024-03-18	39.53	43.70	39.53	43.70	43.70	qfq	15,365,287	638,907,668	9.99%
2024-03-15	41.06	42.73	39.10	39.73	39.73	qfq	13,841,960	556,591,103	-4.50%
2024-03-14	47.22	50.33	41.26	41.60	41.60	qfq	17,517,168	795,338,433	-9.25%
2024-03-13	44.00	45.84	42.66	45.84	45.84	qfq	13,838,346	624,103,308	10.01%
2024-03-12	41.66	41.67	38.01	41.67	41.67	qfq	7,207,560	294,388,319	10.01%
2024-03-11	37.88	37.88	34.56	37.88	37.88	qfq	11,039,737	409,830,744	9.99%
2024-03-08	32.28	34.44	31.00	34.44	34.44	qfq	8,845,799	298,486,874	10.00%
2024-03-07	31.31	31.31	31.31	31.31	31.31	qfq	1,349,900	42,265,369	10.01%
2024-03-06	28.46	28.46	28.46	28.46	28.46	qfq	695,200	19,785,392	10.01%
2024-03-05	23.60	25.87	23.10	25.87	25.87	qfq	3,537,958	90,562,238	9.99%
2024-03-04	23.82	24.00	22.77	23.52	23.52	qfq	1,181,800	27,586,558	-0.93%
2024-03-01	23.74	24.18	23.45	23.74	23.74	qfq	1,350,300	32,112,530	0.17%
2024-02-29	21.66	23.81	21.66	23.70	23.70	qfq	2,527,000	58,555,883	3.72%
2024-02-28	25.40	25.90	22.85	22.85	22.85	qfq	2,736,300	66,432,891	-10.00%
2024-02-27	24.38	25.43	23.66	25.39	25.39	qfq	1,675,900	41,789,104	2.59%
2024-02-26	24.96	24.98	23.75	24.75	24.75	qfq	1,740,300	42,659,210	3.86%
2024-02-23	22.84	23.96	22.60	23.83	23.83	qfq	1,243,100	28,888,360	4.70%
2024-02-22	21.75	22.80	21.75	22.76	22.76	qfq	1,148,500	25,736,561	3.22%
2024-02-21	21.50	22.65	21.19	22.05	22.05	qfq	1,474,692	32,412,294	2.37%
2024-02-20	21.11	22.20	21.01	21.54	21.54	qfq	2,021,450	43,649,329	2.57%
2024-02-19	19.10	21.00	19.10	21.00	21.00	qfq	1,570,500	32,133,602	10.01%
2024-02-08	17.40	19.13	17.30	19.09	19.09	qfq	1,855,700	34,090,492	9.09%
2024-02-07	19.38	19.46	17.45	17.50	17.50	qfq	2,401,920	43,845,767	-9.70%
2024-02-06	19.39	20.80	19.27	19.38	19.38	qfq	2,246,598	43,911,345	-9.48%
2024-02-05	23.69	23.69	21.41	21.41	21.41	qfq	1,175,710	25,453,308	-10.00%
2024-02-02	24.93	26.38	23.22	23.79	23.79	qfq	1,639,090	39,948,943	-4.07%
2024-02-01	23.00	25.10	23.00	24.80	24.80	qfq	1,885,027	45,235,681	2.69%
2024-01-31	26.61	26.61	24.15	24.15	24.15	qfq	3,485,900	87,202,999	-9.96%
2024-01-30	26.44	27.48	26.44	26.82	26.82	qfq	2,131,898	57,265,540	-8.71%
2024-01-29	30.19	30.35	29.10	29.38	29.38	qfq	930,400	27,577,215	-1.44%
2024-01-26	29.92	30.41	29.71	29.81	29.81	qfq	880,000	26,455,180	-0.63%
2024-01-25	29.25	30.00	28.95	30.00	30.00	qfq	1,109,800	32,770,492	2.74%
2024-01-24	28.98	29.59	27.70	29.20	29.20	qfq	1,384,800	39,557,027	0.48%
2024-01-23	29.77	29.78	28.28	29.06	29.06	qfq	1,179,700	34,260,056	-2.48%
2024-01-22	30.68	31.80	29.64	29.80	29.80	qfq	1,301,400	39,792,981	-3.28%
2024-01-19	31.75	31.84	30.71	30.81	30.81	qfq	1,210,341	37,661,540	-3.42%
2024-01-18	33.00	33.30	31.00	31.90	31.90	qfq	2,178,100	69,282,295	-4.35%
2024-01-17	35.30	35.48	33.30	33.35	33.35	qfq	1,703,200	58,860,823	-6.48%
2024-01-16	35.10	35.70	34.72	35.66	35.66	qfq	1,749,000	61,635,110	0.76%
2024-01-15	36.00	36.10	35.11	35.39	35.39	qfq	2,081,900	73,741,045	-3.07%
2024-01-12	35.70	37.28	34.85	36.51	36.51	qfq	3,487,800	125,678,527	2.15%
2024-01-11	34.90	35.80	34.19	35.74	35.74	qfq	2,208,727	77,614,831	0.90%
2024-01-10	36.50	36.50	35.37	35.42	35.42	qfq	2,195,927	78,607,779	-3.75%
2024-01-09	35.78	37.38	34.94	36.80	36.80	qfq	3,516,400	127,159,640	2.94%
2024-01-08	35.40	35.78	34.64	35.75	35.75	qfq	2,575,427	90,941,134	1.76%
2024-01-05	35.91	36.10	34.88	35.13	35.13	qfq	3,055,127	108,016,609	-3.57%
2024-01-04	35.90	36.79	35.37	36.43	36.43	qfq	5,067,409	182,901,748	1.76%
2024-01-03	39.00	39.00	35.75	35.80	35.80	qfq	6,188,850	226,489,563	-4.58%
2024-01-02	34.20	37.52	34.00	37.52	37.52	qfq	2,538,350	92,197,788	10.00%
2023-12-29	33.62	34.15	33.16	34.11	34.11	qfq	975,763	33,079,043	1.88%
2023-12-28	32.54	33.67	32.47	33.48	33.48	qfq	966,700	32,038,670	2.89%
2023-12-27	32.98	33.06	32.10	32.54	32.54	qfq	943,600	30,565,917	-1.45%
2023-12-26	32.90	33.88	32.54	33.02	33.02	qfq	1,139,750	37,598,680	-0.60%
2023-12-25	33.06	33.60	32.80	33.22	33.22	qfq	968,200	32,149,052	0.85%
2023-12-22	33.04	33.64	32.78	32.94	32.94	qfq	950,800	31,541,753	0.52%
2023-12-21	32.58	33.00	31.85	32.77	32.77	qfq	809,700	26,305,077	0.58%
2023-12-20	33.30	33.70	32.40	32.58	32.58	qfq	896,363	29,610,401	-1.75%
2023-12-19	32.91	33.33	32.70	33.16	33.16	qfq	808,100	26,709,114	1.44%
2023-12-18	33.40	33.40	32.65	32.69	32.69	qfq	630,200	20,749,435	-1.21%
2023-12-15	33.32	33.71	33.09	33.09	33.09	qfq	602,700	20,121,130	-0.45%
2023-12-14	33.30	33.79	33.21	33.24	33.24	qfq	503,000	16,812,754	-0.18%
2023-12-13	34.10	34.38	33.30	33.30	33.30	qfq	627,200	21,114,713	-2.06%
2023-12-12	34.20	34.36	33.50	34.00	34.00	qfq	547,600	18,599,597	-0.47%
2023-12-11	33.19	34.17	33.10	34.16	34.16	qfq	818,500	27,594,408	2.64%
2023-12-08	34.58	34.65	32.83	33.28	33.28	qfq	1,241,800	41,542,903	-3.76%
2023-12-07	33.81	34.81	33.81	34.58	34.58	qfq	620,100	21,355,633	1.83%
2023-12-06	33.43	34.43	33.43	33.96	33.96	qfq	646,800	22,019,625	1.62%
2023-12-05	34.60	34.74	33.33	33.42	33.42	qfq	581,200	19,664,803	-3.41%
2023-12-04	34.16	34.88	34.15	34.60	34.60	qfq	638,200	22,085,344	1.32%
2023-12-01	34.12	34.21	33.72	34.15	34.15	qfq	331,100	11,242,756	-0.03%
2023-11-30	34.10	34.47	33.74	34.16	34.16	qfq	434,400	14,771,731	-0.38%
2023-11-29	34.05	34.95	34.02	34.29	34.29	qfq	499,200	17,225,211	-0.03%
2023-11-28	34.60	34.74	33.89	34.30	34.30	qfq	424,800	14,638,217	0.03%
2023-11-27	33.62	34.41	33.62	34.29	34.29	qfq	450,400	15,392,514	0.50%
2023-11-24	34.26	34.43	33.75	34.12	34.12	qfq	528,905	17,958,144	-0.52%
2023-11-23	34.01	34.45	33.90	34.30	34.30	qfq	383,200	13,122,524	0.38%
2023-11-22	34.40	34.71	34.08	34.17	34.17	qfq	470,600	16,129,043	-0.99%
2023-11-21	35.08	35.16	34.45	34.51	34.51	qfq	554,000	19,217,568	-1.82%
2023-11-20	34.79	35.16	34.50	35.15	35.15	qfq	828,200	28,889,896	1.36%
2023-11-17	34.69	34.82	34.33	34.68	34.68	qfq	760,500	26,298,269	-0.32%
2023-11-16	34.87	35.77	34.69	34.79	34.79	qfq	1,083,027	38,086,351	0.17%
2023-11-15	34.85	35.06	34.31	34.73	34.73	qfq	642,400	22,240,781	-0.34%
2023-11-14	34.85	35.17	34.60	34.85	34.85	qfq	767,700	26,751,106	-0.54%
2023-11-13	33.82	35.21	33.67	35.04	35.04	qfq	1,366,800	47,324,240	4.01%
2023-11-10	33.48	33.89	33.26	33.69	33.69	qfq	390,400	13,141,246	0.54%
2023-11-09	33.81	33.85	33.23	33.51	33.51	qfq	538,400	18,053,074	-1.30%
2023-11-08	34.24	34.25	33.76	33.95	33.95	qfq	471,800	16,029,068	-0.85%
2023-11-07	33.97	34.33	33.80	34.24	34.24	qfq	515,000	17,563,776	0.50%
2023-11-06	33.98	34.24	33.53	34.07	34.07	qfq	667,500	22,643,999	0.35%
2023-11-03	33.08	34.10	32.70	33.95	33.95	qfq	844,700	28,602,089	2.69%
2023-11-02	33.73	33.74	32.89	33.06	33.06	qfq	454,500	15,134,740	-1.61%
2023-11-01	33.61	33.78	33.34	33.60	33.60	qfq	369,027	12,373,188	0.12%
2023-10-31	33.55	34.09	33.26	33.56	33.56	qfq	731,600	24,576,047	0.03%
2023-10-30	33.60	33.64	32.84	33.55	33.55	qfq	872,600	29,048,240	-0.42%
2023-10-27	33.61	34.01	33.00	33.69	33.69	qfq	789,700	26,675,337	0.15%
2023-10-26	32.58	33.75	32.22	33.64	33.64	qfq	1,131,400	37,426,125	2.84%
2023-10-25	32.41	32.88	32.12	32.71	32.71	qfq	491,100	16,030,918	1.84%
2023-10-24	31.05	32.19	30.75	32.12	32.12	qfq	715,300	22,736,601	3.95%
2023-10-23	31.13	31.63	30.50	30.90	30.90	qfq	434,400	13,488,297	-1.69%
2023-10-20	31.63	32.18	31.32	31.43	31.43	qfq	621,754	19,635,424	-1.63%
2023-10-19	32.30	33.24	31.56	31.95	31.95	qfq	825,100	26,852,233	-0.31%
2023-10-18	32.88	32.88	31.88	32.05	32.05	qfq	852,951	27,482,409	-3.35%
2023-10-17	31.82	33.85	31.43	33.16	33.16	qfq	1,196,400	38,907,145	3.56%
2023-10-16	32.02	32.44	31.60	32.02	32.02	qfq	952,900	30,576,728	0.16%
2023-10-13	32.43	32.47	31.66	31.97	31.97	qfq	724,900	23,186,729	-1.87%
2023-10-12	33.09	33.40	32.13	32.58	32.58	qfq	832,100	27,031,168	-1.33%
2023-10-11	33.68	33.94	32.80	33.02	33.02	qfq	1,079,200	35,779,951	-2.05%
2023-10-10	33.95	34.29	33.49	33.71	33.71	qfq	1,638,300	55,459,496	-0.97%
2023-10-09	33.70	35.50	33.01	34.04	34.04	qfq	1,940,900	66,469,808	3.94%
2023-09-28	32.04	32.84	32.04	32.75	32.75	qfq	404,800	13,199,259	2.57%
2023-09-27	31.92	32.84	31.81	31.93	31.93	qfq	435,800	14,012,008	-0.06%
2023-09-26	32.36	32.45	31.80	31.95	31.95	qfq	394,500	12,627,322	-1.27%
2023-09-25	32.98	33.30	32.13	32.36	32.36	qfq	471,900	15,309,801	-2.35%
2023-09-22	32.35	33.20	31.99	33.14	33.14	qfq	544,200	17,727,909	2.44%
2023-09-21	32.06	33.00	32.00	32.35	32.35	qfq	641,600	20,900,155	0.72%
2023-09-20	32.56	32.89	32.12	32.12	32.12	qfq	279,300	9,056,633	-1.47%
2023-09-19	33.19	33.43	32.56	32.60	32.60	qfq	426,200	13,975,571	-1.69%
2023-09-18	32.96	33.74	32.90	33.16	33.16	qfq	404,400	13,464,138	0.21%
2023-09-15	33.27	33.75	33.01	33.09	33.09	qfq	462,600	15,384,009	-0.84%
2023-09-14	34.20	34.20	33.21	33.37	33.37	qfq	420,000	14,061,591	-1.65%
2023-09-13	34.12	34.29	33.46	33.93	33.93	qfq	548,800	18,535,794	-1.05%
2023-09-12	34.44	34.44	34.00	34.29	34.29	qfq	507,300	17,357,753	-0.44%
2023-09-11	35.10	35.13	34.20	34.44	34.44	qfq	983,100	33,940,102	-2.02%
2023-09-08	34.03	35.35	33.90	35.15	35.15	qfq	1,432,000	50,121,833	3.14%
2023-09-07	34.46	34.74	34.00	34.08	34.08	qfq	723,300	24,835,243	-0.96%
2023-09-06	33.72	34.55	33.35	34.41	34.41	qfq	1,036,100	35,421,147	2.05%
2023-09-05	33.60	34.10	33.44	33.72	33.72	qfq	708,300	23,997,287	0.54%
2023-09-04	33.21	33.68	33.19	33.54	33.54	qfq	573,000	19,159,545	0.99%
2023-09-01	33.79	33.79	33.00	33.21	33.21	qfq	395,200	13,123,252	-0.90%
2023-08-31	33.54	33.75	33.29	33.51	33.51	qfq	583,100	19,565,020	0.00%
2023-08-30	32.72	33.72	32.58	33.51	33.51	qfq	1,028,900	34,410,385	2.38%
2023-08-29	30.02	32.86	30.02	32.73	32.73	qfq	1,245,100	39,899,931	7.42%
2023-08-28	33.36	33.36	30.44	30.47	30.47	qfq	1,011,700	31,686,126	-1.90%
2023-08-25	32.37	32.88	30.99	31.06	31.06	qfq	693,300	21,886,471	-4.11%
2023-08-24	32.41	32.99	31.84	32.39	32.39	qfq	527,500	17,133,942	-0.86%
2023-08-23	33.43	33.64	32.61	32.67	32.67	qfq	766,900	25,224,426	-3.29%
2023-08-22	33.37	34.33	33.03	33.78	33.78	qfq	1,563,300	52,819,175	1.53%
2023-08-21	33.48	34.24	33.23	33.27	33.27	qfq	881,000	29,611,195	0.03%
2023-08-18	32.85	33.93	32.66	33.26	33.26	qfq	1,287,600	43,178,573	0.42%
2023-08-17	31.25	33.17	31.21	33.12	33.12	qfq	1,454,800	47,586,766	5.58%
2023-08-16	32.19	33.35	31.32	31.37	31.37	qfq	506,900	16,224,489	-2.55%
2023-08-15	32.24	32.30	31.93	32.19	32.19	qfq	172,600	5,535,248	-0.12%
2023-08-14	32.16	32.49	31.60	32.23	32.23	qfq	394,800	12,605,100	0.31%
2023-08-11	32.61	32.73	32.12	32.13	32.13	qfq	394,100	12,794,217	-0.68%
2023-08-10	32.02	32.43	31.75	32.35	32.35	qfq	306,200	9,866,657	1.60%
2023-08-09	32.02	32.21	31.75	31.84	31.84	qfq	216,900	6,932,132	-0.75%
2023-08-08	32.08	32.22	31.82	32.08	32.08	qfq	283,300	9,057,104	-0.12%
2023-08-07	32.20	32.30	32.00	32.12	32.12	qfq	314,400	10,091,514	-0.62%
2023-08-04	32.83	32.83	32.18	32.32	32.32	qfq	399,200	12,923,886	0.00%
2023-08-03	32.08	32.68	32.02	32.32	32.32	qfq	300,100	9,680,526	-0.43%
2023-08-02	32.68	32.93	32.34	32.46	32.46	qfq	346,700	11,274,777	-1.01%
2023-08-01	33.26	33.38	32.71	32.79	32.79	qfq	402,900	13,258,454	-1.23%
2023-07-31	33.27	33.58	33.08	33.20	33.20	qfq	434,700	14,432,940	-0.66%
2023-07-28	33.39	33.51	32.58	33.42	33.42	qfq	691,700	22,919,419	-0.21%
2023-07-27	32.97	34.34	32.97	33.49	33.49	qfq	897,100	30,194,176	1.58%
2023-07-26	33.47	33.66	32.50	32.97	32.97	qfq	385,900	12,751,607	-1.49%
2023-07-25	32.94	33.50	32.65	33.47	33.47	qfq	408,100	13,516,013	2.14%
2023-07-24	32.68	33.11	32.60	32.77	32.77	qfq	388,800	12,765,761	0.28%
2023-07-21	32.89	33.20	32.61	32.68	32.68	qfq	342,000	11,233,824	-1.24%
2023-07-20	33.94	34.00	33.06	33.09	33.09	qfq	487,400	16,305,351	-2.22%
2023-07-19	34.31	34.36	33.80	33.84	33.84	qfq	424,400	14,415,840	-0.73%
2023-07-18	33.80	34.24	33.64	34.09	34.09	qfq	554,500	18,849,650	0.21%
2023-07-17	34.29	34.29	33.54	34.02	34.02	qfq	553,500	18,818,959	-0.06%