SECURITY DETAIL · RAW DATA

西典新能603312.SH

ASSECNYSTOCK

最近收盘价32.022026-07-17

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）916,349

成交额（元）29,661,690

日线记录606

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 4 条

复权因子 606 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-28	2026-06-04	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-26	2025-10-10	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-29	2025-06-05	cash_dividend	0.77	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-13	cash_dividend	0.65	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 606 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	33.07	33.30	31.60	32.02	32.02	qfq	916,349	29,661,690	-3.26%
2026-07-16	33.10	34.66	32.58	33.10	33.10	qfq	1,164,667	39,227,565	0.00%
2026-07-15	33.00	33.30	32.27	33.10	33.10	qfq	690,500	22,648,068	2.19%
2026-07-14	31.60	32.50	31.17	32.39	32.39	qfq	563,738	17,964,273	1.92%
2026-07-13	33.08	33.66	31.60	31.78	31.78	qfq	757,500	24,497,871	-4.62%
2026-07-10	33.21	33.79	32.82	33.32	33.32	qfq	1,062,500	35,539,496	0.51%
2026-07-09	31.00	33.15	30.69	33.15	33.15	qfq	1,642,300	52,071,666	6.08%
2026-07-08	32.88	32.88	31.15	31.25	31.25	qfq	966,100	30,586,451	-4.17%
2026-07-07	33.34	34.00	32.59	32.61	32.61	qfq	900,100	29,787,507	-2.86%
2026-07-06	34.43	34.99	33.50	33.57	33.57	qfq	886,359	30,060,489	-2.36%
2026-07-03	34.26	35.01	34.05	34.38	34.38	qfq	1,127,400	39,041,931	0.76%
2026-07-02	33.33	34.99	32.96	34.12	34.12	qfq	1,459,500	49,952,966	1.73%
2026-07-01	34.21	34.21	32.65	33.54	33.54	qfq	1,644,800	54,701,262	-1.29%
2026-06-30	33.63	34.13	33.22	33.98	33.98	qfq	1,166,959	39,269,904	-0.03%
2026-06-29	34.71	34.92	33.28	33.99	33.99	qfq	1,072,885	36,401,382	-3.08%
2026-06-26	35.42	36.18	34.71	35.07	35.07	qfq	1,029,500	36,483,505	-0.99%
2026-06-25	36.35	36.84	35.18	35.42	35.42	qfq	1,064,100	37,924,288	-3.85%
2026-06-24	37.22	37.32	36.08	36.84	36.84	qfq	986,798	36,157,925	-0.99%
2026-06-23	37.72	37.72	36.81	37.21	37.21	qfq	1,038,575	38,575,031	-0.83%
2026-06-22	36.85	37.74	35.90	37.52	37.52	qfq	1,372,700	50,466,654	1.16%
2026-06-18	38.18	38.43	36.82	37.09	37.09	qfq	1,173,373	43,846,461	-2.06%
2026-06-17	37.59	38.16	37.00	37.87	37.87	qfq	1,303,423	49,173,219	0.56%
2026-06-16	36.13	37.87	35.28	37.66	37.66	qfq	2,053,300	75,597,838	4.58%
2026-06-15	35.50	36.27	34.31	36.01	36.01	qfq	1,868,245	66,600,959	5.60%
2026-06-12	33.50	34.69	33.50	34.10	34.10	qfq	1,382,400	47,294,979	2.59%
2026-06-11	33.31	33.58	32.91	33.24	33.24	qfq	826,800	27,437,626	-1.10%
2026-06-10	35.31	35.31	33.00	33.61	33.61	qfq	1,470,800	49,694,971	-4.16%
2026-06-09	34.94	35.15	34.38	35.07	35.07	qfq	888,857	30,936,511	0.80%
2026-06-08	36.03	36.26	34.27	34.79	34.79	qfq	1,594,300	56,167,286	-5.59%
2026-06-05	36.59	38.37	35.43	36.85	36.85	qfq	1,772,522	65,053,282	0.68%
2026-06-04	37.22	37.40	36.25	36.60	36.60	qfq	1,077,500	39,578,768	-2.53%
2026-06-03	38.41	38.43	37.10	37.55	37.16	qfq	1,752,038	66,162,010	-2.14%
2026-06-02	39.10	39.92	37.50	38.37	37.97	qfq	2,261,500	86,922,587	-1.64%
2026-06-01	38.85	40.58	38.59	39.01	38.60	qfq	2,597,583	102,689,846	-1.32%
2026-05-29	40.48	42.30	38.79	39.53	39.12	qfq	3,508,785	139,805,623	1.62%
2026-05-28	38.50	39.05	37.92	38.90	38.50	qfq	1,252,000	48,138,609	0.28%
2026-05-27	39.23	39.92	38.60	38.79	38.39	qfq	1,765,036	69,195,047	-1.22%
2026-05-26	39.37	40.68	38.25	39.27	38.86	qfq	1,810,126	71,319,730	-0.25%
2026-05-25	40.00	40.50	39.03	39.37	38.96	qfq	1,457,244	57,897,567	-1.30%
2026-05-22	38.87	40.23	38.51	39.89	39.48	qfq	1,324,405	52,433,349	2.97%
2026-05-21	40.74	40.98	38.62	38.74	38.34	qfq	1,603,400	63,986,671	-4.91%
2026-05-20	40.80	41.78	39.93	40.74	40.32	qfq	1,790,617	72,694,306	0.39%
2026-05-19	39.21	40.75	38.75	40.58	40.16	qfq	2,132,400	85,640,154	3.49%
2026-05-18	38.23	39.35	37.70	39.21	38.80	qfq	1,453,990	56,528,038	1.92%
2026-05-15	38.13	39.38	37.53	38.47	38.07	qfq	1,578,380	60,468,254	0.50%
2026-05-14	39.99	40.15	38.22	38.28	37.88	qfq	1,472,000	57,008,340	-3.41%
2026-05-13	38.73	40.55	38.41	39.63	39.22	qfq	1,670,609	66,383,676	2.24%
2026-05-12	39.38	39.42	38.62	38.76	38.36	qfq	1,470,959	57,271,441	-1.57%
2026-05-11	40.28	40.47	39.20	39.38	38.97	qfq	2,083,209	82,762,742	-2.23%
2026-05-08	40.56	40.57	39.67	40.28	39.86	qfq	1,668,609	66,769,356	-0.76%
2026-05-07	41.00	41.24	40.48	40.59	40.17	qfq	1,320,850	53,772,819	-1.00%
2026-05-06	39.81	41.27	39.70	41.00	40.57	qfq	2,440,307	99,180,881	3.82%
2026-04-30	40.08	40.08	39.11	39.49	39.08	qfq	994,907	39,226,489	-1.40%
2026-04-29	38.85	40.48	38.84	40.05	39.63	qfq	1,337,726	53,459,412	2.06%
2026-04-28	39.00	40.13	38.87	39.24	38.83	qfq	1,529,158	60,341,307	0.20%
2026-04-27	39.00	39.66	37.20	39.16	38.75	qfq	3,246,080	124,217,621	-2.83%
2026-04-24	40.95	40.98	40.21	40.30	39.88	qfq	1,332,700	54,158,285	-1.76%
2026-04-23	42.26	42.29	40.67	41.02	40.59	qfq	1,095,050	45,113,573	-2.45%
2026-04-22	41.56	42.18	40.92	42.05	41.61	qfq	1,185,396	49,298,301	1.18%
2026-04-21	41.89	41.99	41.10	41.56	41.13	qfq	1,290,482	53,470,961	-0.88%
2026-04-20	42.09	42.33	41.55	41.93	41.49	qfq	1,302,879	54,522,868	-0.17%
2026-04-17	41.38	42.13	41.25	42.00	41.56	qfq	1,363,100	56,938,543	1.01%
2026-04-16	41.20	41.71	40.95	41.58	41.15	qfq	1,093,100	45,251,037	0.80%
2026-04-15	41.00	41.94	40.90	41.25	40.82	qfq	1,858,867	76,948,204	1.15%
2026-04-14	40.58	40.78	40.01	40.78	40.36	qfq	1,179,208	47,697,859	2.05%
2026-04-13	39.70	40.06	39.35	39.96	39.54	qfq	1,156,332	46,005,732	0.28%
2026-04-10	39.00	40.84	38.99	39.85	39.44	qfq	2,305,750	92,167,507	2.92%
2026-04-09	38.89	39.03	38.40	38.72	38.32	qfq	1,149,400	44,536,262	-0.92%
2026-04-08	37.80	39.08	37.68	39.08	38.67	qfq	1,929,724	74,003,192	5.45%
2026-04-07	37.17	37.60	36.86	37.06	36.68	qfq	1,096,730	40,836,046	0.03%
2026-04-03	38.50	38.58	36.60	37.05	36.67	qfq	1,660,597	61,922,944	-3.49%
2026-04-02	40.27	40.30	38.31	38.39	37.99	qfq	2,106,028	82,344,000	-5.09%
2026-04-01	40.81	41.18	40.14	40.45	40.03	qfq	1,630,982	66,286,700	0.10%
2026-03-31	40.18	40.68	39.90	40.41	39.99	qfq	1,353,213	54,571,085	0.60%
2026-03-30	41.00	41.49	39.90	40.17	39.75	qfq	3,310,613	133,494,767	-8.04%
2026-03-27	42.80	44.40	42.51	43.68	43.23	qfq	1,392,442	60,525,628	1.11%
2026-03-26	44.32	44.32	42.87	43.20	42.75	qfq	1,297,977	56,465,571	-2.55%
2026-03-25	43.33	44.48	43.33	44.33	43.87	qfq	1,205,400	53,174,938	2.14%
2026-03-24	43.32	43.62	42.04	43.40	42.95	qfq	1,316,800	56,516,139	2.60%
2026-03-23	44.50	45.28	42.07	42.30	41.86	qfq	2,438,249	105,861,069	-6.58%
2026-03-20	43.80	46.88	43.80	45.28	44.81	qfq	3,065,600	139,712,352	3.14%
2026-03-19	44.03	44.77	43.80	43.90	43.44	qfq	1,239,900	54,811,121	-1.94%
2026-03-18	44.24	44.86	43.12	44.77	44.31	qfq	2,187,299	95,893,856	1.22%
2026-03-17	47.62	47.62	44.05	44.23	43.77	qfq	4,106,821	187,178,683	-8.31%
2026-03-16	48.87	48.96	47.61	48.24	47.74	qfq	1,866,347	89,605,316	-1.49%
2026-03-13	49.90	50.29	48.77	48.97	48.46	qfq	3,179,231	157,794,712	-1.07%
2026-03-12	49.99	50.01	48.86	49.50	48.99	qfq	3,076,600	151,813,020	-1.26%
2026-03-11	48.22	50.50	47.62	50.13	49.61	qfq	5,709,418	282,907,990	4.76%
2026-03-10	47.55	48.35	47.00	47.85	47.35	qfq	2,003,044	95,779,220	1.25%
2026-03-09	46.70	47.59	45.13	47.26	46.77	qfq	2,441,140	112,928,711	-0.04%
2026-03-06	46.05	47.86	45.67	47.28	46.79	qfq	3,122,548	147,938,515	2.78%
2026-03-05	46.13	47.40	45.68	46.00	45.52	qfq	1,672,000	77,835,848	0.99%
2026-03-04	45.53	46.95	45.35	45.55	45.08	qfq	1,636,000	75,228,458	-1.28%
2026-03-03	46.85	49.03	46.01	46.14	45.66	qfq	2,997,857	142,773,482	-0.94%
2026-03-02	47.23	47.69	46.40	46.58	46.10	qfq	1,626,700	76,216,197	-2.45%
2026-02-27	48.10	48.10	47.33	47.75	47.25	qfq	1,254,706	59,785,848	-0.73%
2026-02-26	47.23	48.19	47.08	48.10	47.60	qfq	2,002,734	95,481,135	1.84%
2026-02-25	46.84	47.39	46.56	47.23	46.74	qfq	1,214,586	57,139,881	0.81%
2026-02-24	46.12	46.98	46.12	46.85	46.36	qfq	1,133,242	52,965,138	1.76%
2026-02-13	46.60	46.82	46.00	46.04	45.56	qfq	1,435,973	66,315,034	-2.19%
2026-02-12	46.31	47.16	46.16	47.07	46.58	qfq	1,142,000	53,480,650	1.23%
2026-02-11	46.63	47.13	46.39	46.50	46.02	qfq	901,989	42,211,132	-0.43%
2026-02-10	46.56	46.96	46.31	46.70	46.21	qfq	1,013,000	47,259,445	0.32%
2026-02-09	46.28	46.66	46.11	46.55	46.07	qfq	1,131,821	52,535,866	1.77%
2026-02-06	45.52	46.20	45.13	45.74	45.26	qfq	1,172,121	53,689,101	0.04%
2026-02-05	46.61	46.73	45.61	45.72	45.25	qfq	1,537,622	70,711,349	-2.72%
2026-02-04	46.63	47.54	46.57	47.00	46.51	qfq	1,574,991	73,857,386	-0.55%
2026-02-03	47.80	47.90	46.31	47.26	46.77	qfq	1,830,771	86,171,533	0.88%
2026-02-02	48.49	49.60	46.78	46.85	46.36	qfq	2,518,805	121,746,612	-3.62%
2026-01-30	50.13	50.46	48.22	48.61	48.11	qfq	2,634,074	129,199,853	-4.16%
2026-01-29	52.48	52.50	50.48	50.72	50.19	qfq	2,707,697	138,318,023	-2.63%
2026-01-28	50.99	52.12	50.00	52.09	51.55	qfq	2,879,112	146,500,791	1.76%
2026-01-27	51.79	51.87	49.51	51.19	50.66	qfq	3,498,827	176,676,122	-1.56%
2026-01-26	52.38	53.34	51.38	52.00	51.46	qfq	5,891,031	309,127,807	0.50%
2026-01-23	49.29	52.41	49.29	51.74	51.20	qfq	6,559,021	336,520,855	5.72%
2026-01-22	49.90	49.98	48.75	48.94	48.43	qfq	3,057,387	150,321,784	-1.49%
2026-01-21	49.06	49.86	48.53	49.68	49.16	qfq	3,265,564	161,490,392	0.87%
2026-01-20	50.50	50.99	49.00	49.25	48.74	qfq	5,341,024	266,187,534	-1.50%
2026-01-19	48.10	50.29	48.02	50.00	49.48	qfq	5,854,918	290,619,918	3.43%
2026-01-16	48.80	49.99	47.82	48.34	47.84	qfq	4,598,209	224,058,208	0.77%
2026-01-15	47.05	48.49	46.80	47.97	47.47	qfq	2,953,596	141,303,498	1.96%
2026-01-14	47.80	48.41	46.50	47.05	46.56	qfq	4,601,020	218,447,903	-1.07%
2026-01-13	48.63	49.05	47.13	47.56	47.07	qfq	4,241,430	204,415,782	-1.80%
2026-01-12	49.06	49.29	48.10	48.43	47.93	qfq	2,873,711	139,423,999	-1.12%
2026-01-09	48.46	49.11	48.26	48.98	48.47	qfq	2,251,516	109,700,268	0.95%
2026-01-08	48.29	48.83	47.80	48.52	48.02	qfq	1,665,930	80,764,448	0.14%
2026-01-07	47.90	49.02	47.71	48.45	47.95	qfq	2,394,900	115,967,155	0.92%
2026-01-06	47.51	48.48	47.42	48.01	47.51	qfq	2,013,300	96,635,095	1.20%
2026-01-05	46.79	47.63	46.66	47.44	46.95	qfq	1,742,591	82,515,837	1.37%
2025-12-31	46.77	47.77	46.26	46.80	46.31	qfq	1,514,800	71,053,819	-0.15%
2025-12-30	47.82	48.19	46.81	46.87	46.38	qfq	2,216,900	105,078,558	-2.76%
2025-12-29	49.50	49.58	48.10	48.20	47.70	qfq	2,450,212	118,775,263	-1.79%
2025-12-26	48.14	50.59	48.05	49.08	48.57	qfq	3,860,000	190,802,209	1.95%
2025-12-25	48.06	48.48	47.57	48.14	47.64	qfq	1,458,364	69,952,313	-0.12%
2025-12-24	47.33	49.26	46.88	48.20	47.70	qfq	2,001,400	96,690,265	1.37%
2025-12-23	47.35	48.17	46.85	47.55	47.06	qfq	1,474,300	70,050,171	0.44%
2025-12-22	47.15	48.67	46.97	47.34	46.85	qfq	2,060,400	98,636,131	0.92%
2025-12-19	46.90	47.57	46.65	46.91	46.42	qfq	1,388,305	65,222,740	0.45%
2025-12-18	47.00	47.32	46.02	46.70	46.21	qfq	1,303,900	61,010,361	-0.76%
2025-12-17	47.18	47.28	45.60	47.06	46.57	qfq	1,965,313	91,441,951	-0.25%
2025-12-16	47.90	47.90	46.45	47.18	46.69	qfq	1,376,700	64,728,641	-1.83%
2025-12-15	49.00	49.29	47.77	48.06	47.56	qfq	1,742,636	84,117,675	-2.02%
2025-12-12	47.73	49.81	47.73	49.05	48.54	qfq	2,831,985	138,299,659	2.55%
2025-12-11	49.78	50.28	47.75	47.83	47.33	qfq	2,527,369	123,527,507	-2.15%
2025-12-10	48.80	49.72	48.24	48.88	48.37	qfq	1,384,000	67,767,385	0.14%
2025-12-09	48.55	49.85	48.55	48.81	48.30	qfq	1,794,866	88,177,479	-0.91%
2025-12-08	48.79	49.77	48.13	49.26	48.75	qfq	2,676,260	130,914,718	0.84%
2025-12-05	46.77	49.65	46.21	48.85	48.34	qfq	2,789,611	134,761,138	4.45%
2025-12-04	46.75	47.16	45.70	46.77	46.28	qfq	1,516,264	70,371,758	0.39%
2025-12-03	47.83	47.97	46.50	46.59	46.11	qfq	1,617,900	76,176,615	-2.61%
2025-12-02	48.54	49.05	47.61	47.84	47.34	qfq	1,642,425	79,052,550	-2.55%
2025-12-01	49.00	50.28	48.23	49.09	48.58	qfq	2,558,564	125,782,831	0.59%
2025-11-28	48.00	49.66	47.50	48.80	48.29	qfq	2,545,500	124,127,407	1.35%
2025-11-27	47.09	49.89	46.90	48.15	47.65	qfq	4,828,238	235,288,348	3.06%
2025-11-26	48.05	48.05	46.54	46.72	46.23	qfq	2,892,995	136,272,215	-2.87%
2025-11-25	48.50	49.00	47.88	48.10	47.60	qfq	4,029,501	194,871,810	0.00%
2025-11-24	47.48	48.66	46.41	48.10	47.60	qfq	3,311,306	157,872,199	2.73%
2025-11-21	49.45	49.85	46.78	46.82	46.33	qfq	5,782,405	276,895,576	-6.08%
2025-11-20	53.10	53.39	49.40	49.85	49.33	qfq	5,607,833	284,405,142	-5.28%
2025-11-19	54.59	55.36	52.05	52.63	52.08	qfq	3,079,462	162,972,712	-2.43%
2025-11-18	56.88	56.93	53.60	53.94	53.38	qfq	5,281,805	287,149,687	-5.90%
2025-11-17	61.00	61.00	55.17	57.32	56.72	qfq	7,001,609	398,446,135	-6.49%
2025-11-14	60.22	64.86	59.10	61.30	60.66	qfq	6,973,625	434,705,627	-0.91%
2025-11-13	56.92	62.55	56.50	61.86	61.22	qfq	6,469,111	385,498,118	8.43%
2025-11-12	59.50	59.87	55.50	57.05	56.46	qfq	6,733,771	382,099,081	-5.52%
2025-11-11	58.76	63.30	58.70	60.38	59.75	qfq	5,997,348	366,546,487	2.60%
2025-11-10	60.69	60.87	58.25	58.85	58.24	qfq	5,322,586	315,947,250	-2.29%
2025-11-07	59.52	62.39	59.02	60.23	59.60	qfq	6,860,443	414,077,820	-0.73%
2025-11-06	58.70	63.50	58.00	60.67	60.04	qfq	11,552,622	703,372,707	3.37%
2025-11-05	50.31	58.69	50.31	58.69	58.08	qfq	14,252,254	790,167,750	10.01%
2025-11-04	56.24	57.32	52.18	53.35	52.80	qfq	13,612,427	753,627,179	2.38%
2025-11-03	47.80	52.11	47.75	52.11	51.57	qfq	6,268,600	316,390,611	9.43%
2025-10-31	46.66	48.32	46.66	47.62	47.13	qfq	1,741,909	83,247,122	-0.48%
2025-10-30	48.69	48.82	46.52	47.85	47.35	qfq	3,828,460	181,876,026	-1.50%
2025-10-29	47.29	49.08	46.50	48.58	48.08	qfq	3,268,600	156,360,611	-1.70%
2025-10-28	48.80	50.05	48.50	49.42	48.91	qfq	2,099,200	103,039,358	0.18%
2025-10-27	47.40	49.75	47.00	49.33	48.82	qfq	3,164,251	152,892,286	4.25%
2025-10-24	47.80	48.28	46.90	47.32	46.83	qfq	1,686,200	79,649,782	-0.27%
2025-10-23	45.55	47.50	44.90	47.45	46.96	qfq	1,899,113	88,004,737	2.75%
2025-10-22	46.46	47.08	45.51	46.18	45.70	qfq	2,019,652	93,540,027	-2.02%
2025-10-21	47.40	47.50	46.46	47.13	46.64	qfq	3,213,588	150,747,129	0.83%
2025-10-20	44.93	48.39	44.50	46.74	46.25	qfq	5,473,529	256,993,686	6.25%
2025-10-17	46.03	46.66	43.95	43.99	43.53	qfq	1,909,584	86,097,970	-5.44%
2025-10-16	46.90	47.00	45.74	46.52	46.04	qfq	1,587,201	73,471,977	-0.66%
2025-10-15	46.03	46.98	45.40	46.83	46.34	qfq	1,737,656	80,562,778	1.94%
2025-10-14	48.27	48.78	45.78	45.94	45.46	qfq	2,552,062	120,382,126	-4.83%
2025-10-13	46.87	48.35	45.00	48.27	47.77	qfq	2,330,055	110,530,811	-1.93%
2025-10-10	49.75	50.64	48.80	49.22	48.71	qfq	2,399,872	119,079,080	-1.12%
2025-10-09	51.28	51.38	49.30	49.78	48.88	qfq	3,326,892	166,235,957	-2.03%
2025-09-30	51.98	51.98	50.02	50.81	49.89	qfq	3,270,686	166,022,429	0.22%
2025-09-29	49.99	52.66	49.46	50.70	49.78	qfq	5,821,736	297,084,347	1.42%
2025-09-26	50.39	51.00	48.70	49.99	49.08	qfq	5,221,268	260,985,705	-1.34%
2025-09-25	46.17	50.67	46.17	50.67	49.75	qfq	7,007,888	348,168,461	10.01%
2025-09-24	44.52	46.66	44.40	46.06	45.22	qfq	2,504,249	114,082,010	2.22%
2025-09-23	44.43	45.50	43.83	45.06	44.24	qfq	1,735,400	77,629,178	0.81%
2025-09-22	43.20	45.08	43.20	44.70	43.89	qfq	1,378,016	61,160,319	2.64%
2025-09-19	44.21	44.77	43.40	43.55	42.76	qfq	1,366,800	60,174,636	-1.47%
2025-09-18	44.40	45.88	43.68	44.20	43.40	qfq	2,346,200	104,928,790	-0.36%
2025-09-17	44.06	44.69	43.50	44.36	43.56	qfq	1,410,547	62,425,837	0.66%
2025-09-16	44.28	44.49	42.80	44.07	43.27	qfq	1,702,200	74,173,325	-0.14%
2025-09-15	43.65	45.46	43.45	44.13	43.33	qfq	2,728,700	121,815,073	1.10%
2025-09-12	44.10	44.10	42.40	43.65	42.86	qfq	2,103,731	90,775,690	0.60%
2025-09-11	42.11	43.55	41.55	43.39	42.60	qfq	1,596,188	67,857,844	2.09%
2025-09-10	43.02	43.80	42.40	42.50	41.73	qfq	1,173,434	50,377,500	-1.16%
2025-09-09	44.99	44.99	42.88	43.00	42.22	qfq	1,552,261	67,554,077	-3.50%
2025-09-08	45.00	46.99	44.43	44.56	43.75	qfq	3,100,110	139,755,844	2.84%
2025-09-05	41.71	43.53	41.20	43.33	42.54	qfq	2,391,930	102,098,859	5.43%
2025-09-04	41.95	42.60	40.70	41.10	40.35	qfq	2,160,591	89,782,983	-2.58%
2025-09-03	42.71	43.19	41.96	42.19	41.42	qfq	1,239,978	52,629,344	-2.32%
2025-09-02	44.19	44.19	42.19	43.19	42.41	qfq	1,886,928	80,851,307	-1.80%
2025-09-01	43.10	44.23	42.67	43.98	43.18	qfq	2,500,734	109,096,846	2.07%
2025-08-29	43.32	43.58	42.38	43.09	42.31	qfq	1,956,609	83,920,742	-0.42%
2025-08-28	43.80	44.26	42.00	43.27	42.49	qfq	2,716,657	116,763,202	-0.55%
2025-08-27	45.02	45.38	43.50	43.51	42.72	qfq	2,220,171	98,979,987	-3.35%
2025-08-26	44.90	45.45	44.78	45.02	44.20	qfq	1,732,779	78,177,272	-0.49%
2025-08-25	46.01	46.45	44.69	45.24	44.42	qfq	2,853,843	129,567,333	-2.04%
2025-08-22	46.42	47.13	45.82	46.18	45.34	qfq	2,024,049	93,699,865	-0.67%
2025-08-21	48.15	48.15	46.32	46.49	45.65	qfq	1,906,936	89,781,285	-3.85%
2025-08-20	46.10	48.46	46.03	48.35	47.47	qfq	2,305,061	109,771,824	3.96%
2025-08-19	46.65	47.33	46.14	46.51	45.67	qfq	2,118,510	98,868,524	-0.32%
2025-08-18	45.42	46.85	44.31	46.66	45.81	qfq	4,052,896	183,466,361	4.01%
2025-08-15	46.46	46.46	44.38	44.86	44.05	qfq	3,712,846	166,977,812	-3.84%
2025-08-14	46.76	47.88	46.36	46.65	45.80	qfq	2,167,245	102,198,056	-0.15%
2025-08-13	46.26	47.10	45.69	46.72	45.87	qfq	1,744,918	80,939,511	0.71%
2025-08-12	46.80	46.85	45.42	46.39	45.55	qfq	2,165,830	99,948,557	0.48%
2025-08-11	45.08	46.38	44.96	46.17	45.33	qfq	2,468,317	113,249,636	2.71%
2025-08-08	44.66	45.99	44.30	44.95	44.13	qfq	2,834,388	127,872,165	0.58%
2025-08-07	43.10	45.08	43.10	44.69	43.88	qfq	2,776,648	123,132,838	2.81%
2025-08-06	43.17	43.78	42.92	43.47	42.68	qfq	2,586,488	112,022,660	0.18%
2025-08-05	42.79	43.43	42.37	43.39	42.60	qfq	2,650,111	113,976,845	0.93%
2025-08-04	40.48	43.15	40.20	42.99	42.21	qfq	4,157,499	174,929,674	5.68%
2025-08-01	38.71	41.19	38.58	40.68	39.94	qfq	3,601,556	144,954,815	4.85%
2025-07-31	38.27	40.29	38.25	38.80	38.10	qfq	2,454,761	96,648,513	0.57%
2025-07-30	38.26	38.58	37.80	38.58	37.88	qfq	1,387,788	53,010,028	0.86%
2025-07-29	38.10	38.39	37.94	38.25	37.56	qfq	910,062	34,700,056	0.00%
2025-07-28	38.20	38.45	38.02	38.25	37.56	qfq	1,007,300	38,511,055	0.37%
2025-07-25	38.08	38.32	37.87	38.11	37.42	qfq	1,059,964	40,358,153	0.26%
2025-07-24	38.15	38.31	37.88	38.01	37.32	qfq	1,209,313	45,981,449	-0.26%
2025-07-23	38.70	38.80	38.02	38.11	37.42	qfq	1,218,226	46,683,053	-1.52%
2025-07-22	38.90	39.00	38.33	38.70	38.00	qfq	1,454,759	56,305,493	-0.13%
2025-07-21	38.38	38.98	38.25	38.75	38.05	qfq	1,361,400	52,677,359	1.49%
2025-07-18	37.80	38.27	37.75	38.18	37.49	qfq	1,082,500	41,111,782	1.01%
2025-07-17	38.05	38.25	37.80	37.80	37.11	qfq	915,100	34,714,765	-0.66%
2025-07-16	38.24	38.53	37.83	38.05	37.36	qfq	1,115,405	42,556,478	-0.05%
2025-07-15	37.87	38.20	37.40	38.07	37.38	qfq	2,322,905	87,877,831	1.41%
2025-07-14	38.00	38.36	37.18	37.54	36.86	qfq	2,085,356	78,669,883	1.79%
2025-07-11	36.60	36.88	36.18	36.88	36.21	qfq	905,968	33,064,785	0.77%
2025-07-10	36.66	36.82	36.40	36.60	35.94	qfq	679,700	24,855,966	0.11%
2025-07-09	36.89	37.12	36.52	36.56	35.90	qfq	758,619	27,846,722	-0.49%
2025-07-08	36.45	36.93	36.36	36.74	36.07	qfq	952,575	34,989,704	0.80%
2025-07-07	36.11	36.45	35.76	36.45	35.79	qfq	870,380	31,385,036	0.89%
2025-07-04	36.38	36.72	36.12	36.13	35.47	qfq	1,029,200	37,493,197	-0.69%
2025-07-03	36.50	36.88	36.33	36.38	35.72	qfq	906,021	33,089,581	-0.71%
2025-07-02	36.81	37.20	36.40	36.64	35.98	qfq	714,200	26,173,634	-0.25%
2025-07-01	36.91	36.95	36.42	36.73	36.06	qfq	863,900	31,683,312	0.16%
2025-06-30	36.25	37.00	36.25	36.67	36.00	qfq	1,294,161	47,511,313	1.19%
2025-06-27	35.93	36.38	35.80	36.24	35.58	qfq	1,009,301	36,457,580	1.09%
2025-06-26	36.24	36.47	35.65	35.85	35.20	qfq	1,351,900	48,678,590	-1.13%
2025-06-25	36.08	36.75	35.88	36.26	35.60	qfq	1,365,437	49,532,495	0.50%
2025-06-24	34.78	36.17	34.63	36.08	35.43	qfq	2,027,200	72,278,602	4.19%
2025-06-23	34.77	34.88	34.33	34.63	34.00	qfq	751,200	26,003,128	-0.20%
2025-06-20	34.86	35.62	34.55	34.70	34.07	qfq	854,767	29,889,223	-0.77%
2025-06-19	34.53	35.89	34.43	34.97	34.34	qfq	1,387,496	49,007,213	0.98%
2025-06-18	34.29	34.69	34.11	34.63	34.00	qfq	668,587	23,012,410	1.08%
2025-06-17	34.55	34.60	34.10	34.26	33.64	qfq	510,237	17,472,952	-0.44%
2025-06-16	34.72	34.96	34.20	34.41	33.79	qfq	923,300	31,904,247	-0.89%
2025-06-13	34.91	35.41	34.72	34.72	34.09	qfq	856,600	29,983,774	-1.56%
2025-06-12	35.51	35.57	35.08	35.27	34.63	qfq	569,400	20,044,577	-0.28%
2025-06-11	35.07	35.85	34.93	35.37	34.73	qfq	1,085,683	38,640,287	0.97%
2025-06-10	35.50	35.50	34.50	35.03	34.39	qfq	1,134,200	39,676,405	-1.05%
2025-06-09	35.83	36.41	35.02	35.40	34.76	qfq	1,829,900	65,001,224	-1.56%
2025-06-06	35.10	36.21	34.90	35.96	35.31	qfq	2,017,700	71,814,313	2.42%
2025-06-05	35.22	35.40	34.79	35.11	34.47	qfq	1,085,000	38,045,205	-1.79%
2025-06-04	36.02	36.35	34.50	35.75	34.37	qfq	1,677,800	59,988,923	-0.72%
2025-06-03	35.96	36.32	35.64	36.01	34.62	qfq	817,792	29,501,378	-0.14%
2025-05-30	36.65	36.95	36.00	36.06	34.66	qfq	1,032,400	37,446,453	-1.64%
2025-05-29	36.50	37.12	36.46	36.66	35.24	qfq	1,078,895	39,642,134	0.58%
2025-05-28	36.25	36.80	36.25	36.45	35.04	qfq	704,129	25,704,565	0.61%
2025-05-27	36.72	36.72	36.15	36.23	34.83	qfq	750,900	27,341,383	-1.39%
2025-05-26	36.88	37.10	36.28	36.74	35.32	qfq	740,834	27,205,683	-0.33%
2025-05-23	37.32	37.58	36.86	36.86	35.43	qfq	781,300	29,096,433	-0.94%
2025-05-22	37.96	38.28	37.12	37.21	35.77	qfq	887,800	33,433,436	-1.98%
2025-05-21	38.66	38.75	37.95	37.96	36.49	qfq	860,650	32,870,152	-1.76%
2025-05-20	38.28	38.79	37.92	38.64	37.14	qfq	682,180	26,210,025	1.26%
2025-05-19	38.51	38.85	37.96	38.16	36.68	qfq	939,348	35,884,120	-1.62%
2025-05-16	38.64	39.47	38.64	38.79	37.29	qfq	1,337,032	52,061,008	0.60%
2025-05-15	39.00	39.00	38.39	38.56	37.07	qfq	843,905	32,596,992	-1.18%
2025-05-14	39.50	39.63	38.93	39.02	37.51	qfq	882,500	34,571,917	-1.19%
2025-05-13	40.50	40.51	39.28	39.49	37.96	qfq	1,212,435	48,070,438	-1.77%
2025-05-12	39.64	40.30	39.13	40.20	38.64	qfq	1,838,051	73,116,521	2.73%
2025-05-09	40.25	40.27	39.01	39.13	37.61	qfq	1,494,900	58,974,361	-2.66%
2025-05-08	39.89	41.23	39.75	40.20	38.64	qfq	1,162,090	47,021,860	0.50%
2025-05-07	39.99	40.55	39.73	40.00	38.45	qfq	1,247,286	49,876,584	0.40%
2025-05-06	39.13	39.89	39.10	39.84	38.30	qfq	1,434,100	56,742,776	2.15%
2025-04-30	38.70	39.07	38.41	39.00	37.49	qfq	1,041,400	40,478,054	1.54%
2025-04-29	38.44	39.00	38.11	38.41	36.92	qfq	1,814,201	69,969,567	-0.13%
2025-04-28	40.31	40.53	38.35	38.46	36.97	qfq	2,396,596	93,526,277	-4.23%
2025-04-25	41.44	41.89	40.00	40.16	38.60	qfq	2,945,983	120,470,124	-0.07%
2025-04-24	39.45	40.70	39.42	40.19	38.63	qfq	2,241,200	89,529,512	1.49%
2025-04-23	38.25	40.36	38.16	39.60	38.07	qfq	2,257,886	88,983,826	3.83%
2025-04-22	37.98	38.50	37.64	38.14	36.66	qfq	708,907	26,896,092	0.34%
2025-04-21	37.73	38.15	37.51	38.01	36.54	qfq	807,942	30,572,142	0.69%
2025-04-18	38.40	38.77	37.64	37.75	36.29	qfq	979,770	37,122,402	-1.69%
2025-04-17	37.80	38.85	37.73	38.40	36.91	qfq	1,452,327	55,856,107	0.89%
2025-04-16	38.50	39.20	37.64	38.06	36.59	qfq	1,983,143	75,998,605	-1.37%
2025-04-15	37.08	38.86	36.95	38.59	37.10	qfq	2,747,021	104,901,096	3.24%
2025-04-14	36.72	37.49	36.20	37.38	35.93	qfq	1,793,800	66,096,577	2.81%
2025-04-11	36.00	36.86	35.83	36.36	34.95	qfq	1,504,021	54,736,216	0.36%
2025-04-10	36.02	37.61	36.02	36.23	34.83	qfq	2,395,000	88,278,566	0.58%
2025-04-09	34.89	36.72	32.38	36.02	34.62	qfq	2,661,594	93,265,998	0.25%
2025-04-08	35.21	36.57	34.78	35.93	34.54	qfq	3,158,109	112,424,598	2.10%
2025-04-07	36.00	37.15	35.19	35.19	33.83	qfq	4,783,533	170,945,331	-10.00%
2025-04-03	39.87	40.60	39.02	39.10	37.59	qfq	3,963,551	157,335,330	-2.86%
2025-04-02	40.90	40.96	39.90	40.25	38.69	qfq	4,225,809	170,529,502	-2.35%
2025-04-01	40.26	42.26	39.85	41.22	39.62	qfq	7,528,607	308,781,061	2.38%
2025-03-31	37.48	40.26	37.48	40.26	38.70	qfq	7,417,526	292,331,045	10.00%
2025-03-28	37.00	37.21	36.30	36.60	35.18	qfq	980,154	36,057,432	-0.44%
2025-03-27	37.30	37.46	36.46	36.76	35.34	qfq	715,200	26,394,274	-1.45%
2025-03-26	36.98	37.48	36.36	37.30	35.86	qfq	917,217	34,048,141	0.87%
2025-03-25	36.76	37.10	36.11	36.98	35.55	qfq	1,076,996	39,518,205	0.60%
2025-03-24	38.07	38.14	36.09	36.76	35.34	qfq	1,678,672	62,272,668	-2.62%
2025-03-21	38.35	38.65	37.68	37.75	36.29	qfq	2,230,421	84,931,078	-1.54%
2025-03-20	36.27	38.34	36.27	38.34	36.85	qfq	4,214,587	158,822,324	6.09%
2025-03-19	36.38	36.39	35.99	36.14	34.74	qfq	619,155	22,390,218	-0.66%
2025-03-18	36.14	36.51	35.80	36.38	34.97	qfq	1,051,021	38,008,784	1.17%
2025-03-17	36.20	36.35	35.93	35.96	34.57	qfq	815,444	29,429,606	-0.36%
2025-03-14	35.90	36.20	35.70	36.09	34.69	qfq	708,495	25,511,932	0.53%
2025-03-13	36.17	36.30	35.75	35.90	34.51	qfq	966,900	34,817,888	-0.75%
2025-03-12	36.57	36.69	35.77	36.17	34.77	qfq	1,925,067	69,454,713	-1.39%
2025-03-11	35.99	36.96	35.90	36.68	35.26	qfq	1,040,104	37,957,183	1.05%
2025-03-10	35.88	36.35	35.86	36.30	34.89	qfq	1,001,483	36,122,696	0.41%
2025-03-07	36.50	36.99	36.01	36.15	34.75	qfq	1,185,600	43,236,411	-0.41%
2025-03-06	36.57	36.57	36.12	36.30	34.89	qfq	1,282,430	46,576,301	-0.27%
2025-03-05	36.09	36.50	35.82	36.40	34.99	qfq	949,458	34,415,395	0.78%
2025-03-04	36.15	36.36	35.70	36.12	34.72	qfq	710,655	25,655,078	0.44%
2025-03-03	36.12	36.40	35.80	35.96	34.57	qfq	1,034,494	37,304,284	-0.03%
2025-02-28	36.54	36.59	35.75	35.97	34.58	qfq	1,386,312	49,957,533	-1.56%
2025-02-27	36.68	37.09	36.13	36.54	35.12	qfq	1,318,445	48,283,011	-0.63%
2025-02-26	37.20	37.75	36.51	36.77	35.35	qfq	2,254,300	83,658,678	-0.08%
2025-02-25	36.70	37.30	36.08	36.80	35.37	qfq	1,800,548	66,586,502	-0.27%
2025-02-24	36.56	37.24	35.50	36.90	35.47	qfq	2,938,364	106,763,281	0.35%
2025-02-21	36.85	37.08	36.66	36.77	35.35	qfq	2,359,035	86,879,452	-0.24%
2025-02-20	37.05	37.30	36.56	36.86	35.43	qfq	2,366,425	87,216,276	-1.50%
2025-02-19	36.45	37.95	36.45	37.42	35.97	qfq	5,101,454	189,387,022	-3.03%
2025-02-18	36.00	39.51	35.51	38.59	37.10	qfq	7,739,447	295,148,529	7.43%
2025-02-17	36.00	36.00	34.94	35.92	34.53	qfq	2,212,681	78,515,263	-0.55%
2025-02-14	35.28	36.30	34.87	36.12	34.72	qfq	2,693,005	95,439,503	2.32%
2025-02-13	34.85	36.10	34.78	35.30	33.93	qfq	3,493,392	124,357,409	1.26%
2025-02-12	34.85	35.73	34.56	34.86	33.51	qfq	2,330,773	81,735,585	0.03%
2025-02-11	34.46	35.18	34.03	34.85	33.50	qfq	2,267,369	78,453,715	1.13%
2025-02-10	34.61	34.61	33.81	34.46	33.13	qfq	1,222,918	41,812,557	-0.46%
2025-02-07	33.85	34.93	33.84	34.62	33.28	qfq	1,855,692	63,711,206	1.79%
2025-02-06	33.06	34.04	33.06	34.01	32.69	qfq	1,387,676	46,817,676	1.43%
2025-02-05	32.87	33.86	32.78	33.53	32.23	qfq	1,122,405	37,441,034	1.91%
2025-01-27	33.32	33.41	31.64	32.90	31.63	qfq	1,885,305	61,241,923	-1.41%
2025-01-24	33.38	33.82	33.36	33.37	32.08	qfq	699,400	23,455,805	-0.03%
2025-01-23	34.02	34.21	33.38	33.38	32.09	qfq	980,532	33,102,698	-1.10%
2025-01-22	34.41	34.67	33.60	33.75	32.44	qfq	914,500	31,183,107	-1.92%
2025-01-21	33.86	34.82	33.85	34.41	33.08	qfq	1,220,945	41,922,497	1.50%
2025-01-20	33.15	34.45	33.15	33.90	32.59	qfq	1,206,872	40,974,488	2.57%
2025-01-17	32.23	33.44	32.23	33.05	31.77	qfq	778,200	25,692,256	1.69%
2025-01-16	32.86	33.17	32.41	32.50	31.24	qfq	842,027	27,582,666	-1.10%
2025-01-15	33.53	33.98	32.80	32.86	31.59	qfq	896,892	29,853,667	-2.95%
2025-01-14	32.80	33.95	32.62	33.86	32.55	qfq	1,513,944	50,659,800	2.89%
2025-01-13	32.70	33.90	32.03	32.91	31.64	qfq	1,603,808	52,903,712	3.82%
2025-01-10	32.22	32.22	31.50	31.70	30.47	qfq	619,096	19,748,315	-0.72%
2025-01-09	32.30	32.75	31.85	31.93	30.69	qfq	736,600	23,766,054	-1.30%
2025-01-08	31.97	32.50	31.58	32.35	31.10	qfq	818,921	26,239,171	1.03%
2025-01-07	31.86	32.12	31.59	32.02	30.78	qfq	804,122	25,642,267	0.63%
2025-01-06	30.00	32.67	29.70	31.82	30.59	qfq	1,654,563	52,091,463	5.50%
2025-01-03	31.01	31.30	30.11	30.16	28.99	qfq	914,047	27,811,056	-2.74%
2025-01-02	32.20	32.60	30.68	31.01	29.81	qfq	1,239,167	39,047,859	-3.93%
2024-12-31	33.23	33.45	32.02	32.28	31.03	qfq	1,525,855	49,799,047	-2.95%
2024-12-30	33.75	33.98	33.24	33.26	31.97	qfq	1,349,252	45,279,417	-2.52%
2024-12-27	34.10	34.84	33.95	34.12	32.80	qfq	1,448,660	49,784,800	-1.13%
2024-12-26	33.81	34.58	33.05	34.51	33.17	qfq	3,056,879	103,621,607	0.91%
2024-12-25	36.06	36.12	33.36	34.20	32.88	qfq	5,203,919	177,661,837	-7.74%
2024-12-24	36.60	37.89	36.00	37.07	35.63	qfq	5,809,354	215,563,245	2.63%
2024-12-23	37.60	37.63	35.67	36.12	34.72	qfq	2,144,300	77,941,948	-3.32%
2024-12-20	36.63	37.82	36.62	37.36	35.91	qfq	2,607,311	96,932,074	1.03%
2024-12-19	34.88	37.30	34.50	36.98	35.55	qfq	3,104,627	112,078,406	4.26%
2024-12-18	35.60	35.99	34.33	35.47	34.10	qfq	2,651,285	93,157,137	-0.37%
2024-12-17	38.00	38.59	35.60	35.60	34.22	qfq	4,255,389	157,218,927	-1.47%
2024-12-16	35.56	36.96	35.30	36.13	34.73	qfq	4,347,865	157,643,427	2.96%
2024-12-13	33.39	36.38	33.05	35.09	33.73	qfq	4,400,025	153,457,136	5.03%
2024-12-12	33.27	33.42	33.12	33.41	32.12	qfq	966,874	32,191,290	0.45%
2024-12-11	33.38	33.44	33.09	33.26	31.97	qfq	897,076	29,816,355	-0.21%
2024-12-10	34.38	34.66	33.20	33.33	32.04	qfq	1,843,621	62,096,154	-0.66%
2024-12-09	33.30	34.34	33.30	33.55	32.25	qfq	1,102,928	37,215,921	-0.39%
2024-12-06	33.43	33.73	33.03	33.68	32.38	qfq	1,081,123	36,159,490	1.11%
2024-12-05	33.74	33.97	33.01	33.31	32.02	qfq	1,433,041	47,748,712	-1.27%
2024-12-04	34.40	34.76	33.55	33.74	32.43	qfq	1,416,370	48,132,833	-2.17%
2024-12-03	33.38	34.98	33.03	34.49	33.15	qfq	2,914,877	99,790,460	4.11%
2024-12-02	32.99	33.35	32.50	33.13	31.85	qfq	1,563,515	51,576,108	0.79%
2024-11-29	32.38	33.14	32.32	32.87	31.60	qfq	1,229,862	40,391,414	1.51%
2024-11-28	33.14	33.19	32.30	32.38	31.13	qfq	1,333,900	43,614,194	-1.73%
2024-11-27	32.59	33.15	32.11	32.95	31.67	qfq	1,381,500	45,162,971	1.38%
2024-11-26	33.06	33.36	32.23	32.50	31.24	qfq	1,235,390	40,244,124	-1.66%
2024-11-25	32.66	33.06	31.89	33.05	31.77	qfq	1,181,908	38,473,092	1.69%
2024-11-22	34.33	34.50	32.47	32.50	31.24	qfq	1,621,630	54,352,861	-5.28%
2024-11-21	34.60	35.36	33.90	34.31	32.98	qfq	1,577,506	54,481,984	-0.84%
2024-11-20	34.90	35.19	33.90	34.60	33.26	qfq	1,809,624	62,394,061	-1.11%
2024-11-19	33.48	35.17	33.19	34.99	33.63	qfq	1,962,144	66,980,826	5.46%
2024-11-18	35.51	35.88	33.05	33.18	31.89	qfq	2,439,900	83,433,837	-6.27%
2024-11-15	36.64	37.12	35.28	35.40	34.03	qfq	1,846,387	66,639,252	-3.41%
2024-11-14	38.00	39.63	36.48	36.65	35.23	qfq	3,201,300	121,337,077	-3.70%
2024-11-13	37.48	38.30	36.72	38.06	36.59	qfq	2,955,332	111,099,893	1.57%
2024-11-12	37.58	39.36	37.05	37.47	36.02	qfq	3,614,396	138,256,518	-0.27%
2024-11-11	34.80	37.90	34.78	37.57	36.11	qfq	4,954,444	183,091,923	7.34%
2024-11-08	35.18	36.40	35.00	35.00	33.64	qfq	3,345,689	119,262,302	-0.57%
2024-11-07	35.80	35.90	34.73	35.20	33.84	qfq	3,247,788	114,673,977	0.60%
2024-11-06	34.16	35.54	33.91	34.99	33.63	qfq	3,615,727	125,480,880	2.46%
2024-11-05	34.40	34.88	33.67	34.15	32.83	qfq	3,319,205	113,372,288	0.38%
2024-11-04	32.12	34.46	32.12	34.02	32.70	qfq	3,465,826	115,840,530	5.39%
2024-11-01	31.80	32.55	31.18	32.28	31.03	qfq	1,941,081	62,069,043	0.37%
2024-10-31	32.37	32.70	32.00	32.16	30.91	qfq	1,814,382	58,604,734	0.22%
2024-10-30	32.51	32.75	31.28	32.09	30.85	qfq	2,494,755	79,922,763	-2.02%
2024-10-29	33.66	33.81	32.75	32.75	31.48	qfq	2,915,787	96,609,895	-3.05%
2024-10-28	34.16	34.20	33.34	33.78	32.47	qfq	3,114,483	104,972,774	-1.66%
2024-10-25	34.06	35.00	32.96	34.35	33.02	qfq	6,374,369	216,263,080	0.64%
2024-10-24	32.98	35.75	32.52	34.13	32.81	qfq	7,994,287	279,335,509	5.02%
2024-10-23	32.65	33.10	32.33	32.50	31.24	qfq	2,044,023	66,804,621	-0.46%
2024-10-22	32.80	33.00	32.20	32.65	31.39	qfq	2,472,516	80,502,197	-0.82%
2024-10-21	33.60	34.55	32.65	32.92	31.64	qfq	4,651,129	156,029,206	-2.40%
2024-10-18	33.37	34.50	33.10	33.73	32.42	qfq	4,720,813	160,497,480	0.69%
2024-10-17	31.40	33.83	31.40	33.50	32.20	qfq	4,697,107	154,935,801	6.11%
2024-10-16	31.29	31.95	30.90	31.57	30.35	qfq	1,371,190	43,164,273	0.29%
2024-10-15	31.35	33.28	31.28	31.48	30.26	qfq	3,319,861	107,630,182	-0.44%
2024-10-14	30.26	31.89	30.21	31.62	30.40	qfq	2,505,920	78,048,785	4.12%
2024-10-11	31.02	31.48	30.12	30.37	29.19	qfq	1,918,056	59,018,914	-1.36%
2024-10-10	30.37	31.91	30.37	30.79	29.60	qfq	2,639,998	82,086,774	0.26%
2024-10-09	33.10	33.10	30.71	30.71	29.52	qfq	4,257,754	134,799,609	-9.99%
2024-10-08	35.99	35.99	31.75	34.12	32.80	qfq	7,002,795	236,736,041	4.28%
2024-09-30	31.17	32.99	30.51	32.72	31.45	qfq	6,042,085	192,993,014	9.10%
2024-09-27	28.90	30.10	28.65	29.99	28.83	qfq	2,088,758	61,692,900	4.49%
2024-09-26	28.07	28.70	27.82	28.70	27.59	qfq	2,005,995	56,622,211	1.81%
2024-09-25	28.60	29.06	28.16	28.19	27.10	qfq	2,014,914	57,796,038	-1.40%
2024-09-24	28.15	28.68	27.76	28.59	27.48	qfq	1,389,700	39,356,134	2.40%
2024-09-23	27.88	28.24	27.74	27.92	26.84	qfq	1,206,592	33,619,089	-0.71%
2024-09-20	28.16	28.35	27.80	28.12	27.03	qfq	998,379	28,050,668	-0.04%
2024-09-19	28.30	28.52	27.86	28.13	27.04	qfq	1,336,437	37,522,767	-0.60%
2024-09-18	28.74	28.90	27.69	28.30	27.20	qfq	1,198,725	33,776,364	0.18%
2024-09-13	29.44	29.60	28.22	28.25	27.16	qfq	2,029,489	58,466,172	-3.68%
2024-09-12	28.40	29.55	28.40	29.33	28.19	qfq	2,561,037	74,736,252	1.77%
2024-09-11	28.92	29.64	28.15	28.82	27.70	qfq	3,034,495	88,276,558	-0.10%
2024-09-10	28.54	29.15	28.16	28.85	27.73	qfq	2,508,692	71,624,969	0.07%
2024-09-09	27.66	29.12	27.12	28.83	27.71	qfq	3,573,203	101,349,664	5.91%
2024-09-06	26.82	27.25	26.73	27.22	26.17	qfq	1,159,236	31,423,883	1.49%
2024-09-05	26.95	27.10	26.62	26.82	25.78	qfq	704,882	18,928,681	-0.59%
2024-09-04	26.80	27.27	26.80	26.98	25.93	qfq	598,150	16,168,776	0.07%
2024-09-03	26.83	27.09	26.80	26.96	25.92	qfq	649,988	17,530,790	-0.22%
2024-09-02	27.43	27.71	26.92	27.02	25.97	qfq	708,886	19,303,896	-1.49%
2024-08-30	27.43	27.86	27.20	27.43	26.37	qfq	1,134,608	31,321,159	0.07%
2024-08-29	26.87	27.97	26.70	27.41	26.35	qfq	1,746,048	48,113,331	1.52%
2024-08-28	26.81	27.10	26.78	27.00	25.95	qfq	483,094	13,022,414	0.11%
2024-08-27	26.89	27.04	26.65	26.97	25.93	qfq	530,033	14,256,228	-0.44%
2024-08-26	26.32	27.11	26.32	27.09	26.04	qfq	885,824	23,792,414	2.11%
2024-08-23	25.70	26.77	25.54	26.53	25.50	qfq	1,070,570	28,094,232	2.39%
2024-08-22	26.41	26.50	25.70	25.91	24.91	qfq	981,851	25,593,818	-2.08%
2024-08-21	26.63	26.94	26.10	26.46	25.43	qfq	980,238	26,019,198	-0.90%
2024-08-20	26.60	27.00	26.44	26.70	25.67	qfq	772,830	20,640,107	0.04%
2024-08-19	27.33	27.35	26.64	26.69	25.66	qfq	1,234,562	33,191,767	-1.95%
2024-08-16	27.28	27.55	27.08	27.22	26.17	qfq	978,039	26,721,138	-0.84%
2024-08-15	27.56	27.75	27.26	27.45	26.39	qfq	1,213,258	33,350,854	-0.40%
2024-08-14	27.80	28.08	27.54	27.56	26.49	qfq	1,315,694	36,446,469	-1.36%
2024-08-13	27.73	28.04	27.28	27.94	26.86	qfq	1,936,784	53,535,599	1.12%
2024-08-12	28.25	28.77	27.50	27.63	26.56	qfq	3,046,599	85,589,829	-1.36%
2024-08-09	26.78	28.15	26.78	28.01	26.92	qfq	3,922,315	109,177,778	4.28%
2024-08-08	26.94	27.12	26.42	26.86	25.82	qfq	1,467,901	39,325,249	-0.92%
2024-08-07	27.75	27.88	27.00	27.11	26.06	qfq	2,445,992	66,667,237	-2.97%
2024-08-06	27.30	28.38	27.27	27.94	26.86	qfq	3,757,348	104,860,055	2.72%
2024-08-05	26.97	27.59	26.76	27.20	26.15	qfq	2,941,056	79,707,502	0.70%
2024-08-02	26.40	27.20	26.38	27.01	25.96	qfq	2,269,879	61,094,908	0.48%
2024-08-01	26.89	27.28	26.74	26.88	25.84	qfq	2,077,765	55,963,687	-0.41%
2024-07-31	26.32	27.08	26.32	26.99	25.94	qfq	2,556,277	68,626,339	1.96%
2024-07-30	26.38	26.62	26.24	26.47	25.44	qfq	1,562,403	41,312,227	-0.38%
2024-07-29	26.91	27.04	26.41	26.57	25.54	qfq	2,001,458	53,189,387	-1.23%
2024-07-26	27.10	27.18	26.73	26.90	25.86	qfq	2,381,218	64,152,859	-0.99%
2024-07-25	27.00	27.47	26.76	27.17	26.12	qfq	3,305,284	89,570,113	-1.56%
2024-07-24	25.60	28.43	25.58	27.60	26.53	qfq	7,778,470	211,506,101	6.56%
2024-07-23	25.34	26.50	25.27	25.90	24.90	qfq	3,964,042	102,627,757	2.21%
2024-07-22	25.30	25.50	25.17	25.34	24.36	qfq	1,467,047	37,159,288	0.16%
2024-07-19	25.43	25.43	24.89	25.30	24.32	qfq	2,362,460	59,498,791	-1.25%
2024-07-18	26.20	26.20	25.42	25.62	24.63	qfq	3,986,203	102,519,365	3.60%
2024-07-17	25.13	25.39	24.70	24.73	23.77	qfq	1,069,707	26,748,538	-1.94%
2024-07-16	25.10	25.43	25.05	25.22	24.24	qfq	877,901	22,116,097	0.00%
2024-07-15	26.00	26.12	25.15	25.22	24.24	qfq	1,366,610	34,852,889	-1.18%
2024-07-12	25.58	25.66	25.29	25.52	24.53	qfq	1,247,960	31,820,967	0.12%
2024-07-11	24.99	25.59	24.86	25.49	24.50	qfq	2,241,981	56,821,241	3.41%
2024-07-10	24.84	25.15	24.61	24.65	23.70	qfq	1,199,767	29,830,889	-0.76%
2024-07-09	24.48	24.95	23.97	24.84	23.88	qfq	1,991,924	48,701,176	1.51%
2024-07-08	25.81	25.85	24.45	24.47	23.52	qfq	2,361,631	58,930,246	-5.96%
2024-07-05	26.10	26.36	25.35	26.02	25.01	qfq	3,384,178	87,373,214	-1.77%
2024-07-04	25.31	27.08	25.30	26.49	25.46	qfq	4,514,778	118,888,960	4.54%
2024-07-03	25.80	25.80	25.33	25.34	24.36	qfq	968,122	24,663,671	-0.74%
2024-07-02	26.08	26.08	25.41	25.53	24.54	qfq	1,265,566	32,496,953	-1.43%
2024-07-01	25.67	25.94	25.34	25.90	24.90	qfq	1,349,257	34,619,017	0.78%
2024-06-28	25.35	26.02	25.35	25.70	24.70	qfq	1,298,798	33,520,484	0.74%
2024-06-27	25.93	26.07	25.50	25.51	24.52	qfq	1,103,528	28,430,832	-1.92%
2024-06-26	25.52	26.07	25.21	26.01	25.00	qfq	1,191,993	30,761,154	1.92%
2024-06-25	25.28	25.91	25.28	25.52	24.53	qfq	1,454,802	37,284,347	0.91%
2024-06-24	26.71	26.77	25.25	25.29	24.31	qfq	2,028,286	52,326,827	-6.23%
2024-06-21	27.08	27.26	26.66	26.97	25.93	qfq	1,311,000	35,294,862	-0.85%
2024-06-20	27.88	28.13	27.20	27.20	26.15	qfq	1,448,347	39,904,846	-2.61%
2024-06-19	28.26	28.26	27.60	27.93	26.85	qfq	1,611,369	45,003,608	-1.17%
2024-06-18	28.07	28.34	28.01	28.26	27.17	qfq	1,539,632	43,426,055	0.04%
2024-06-17	27.77	28.41	27.73	28.25	27.16	qfq	1,493,900	42,142,893	0.78%
2024-06-14	27.97	28.42	27.85	28.03	26.94	qfq	1,437,316	40,389,124	-0.18%
2024-06-13	27.87	28.19	27.70	28.08	26.99	qfq	1,606,743	45,054,773	-1.68%
2024-06-12	28.04	28.64	28.04	28.56	26.83	qfq	1,666,926	47,463,122	1.20%
2024-06-11	27.99	28.24	27.41	28.22	26.51	qfq	1,579,742	44,003,595	1.00%
2024-06-07	27.79	28.05	27.57	27.94	26.25	qfq	1,431,043	39,786,913	1.31%
2024-06-06	28.45	28.79	27.53	27.58	25.91	qfq	2,527,760	70,838,253	-3.53%
2024-06-05	28.95	29.66	28.58	28.59	26.86	qfq	1,951,366	56,813,240	-2.36%
2024-06-04	28.96	29.47	28.50	29.28	27.51	qfq	1,917,833	55,529,975	0.41%
2024-06-03	29.53	29.76	28.85	29.16	27.39	qfq	1,939,762	56,729,337	-1.82%
2024-05-31	29.47	29.94	29.47	29.70	27.90	qfq	1,521,020	45,322,209	0.47%
2024-05-30	30.03	30.15	29.42	29.56	27.77	qfq	2,004,387	59,525,114	-1.96%
2024-05-29	29.85	30.65	29.82	30.15	28.32	qfq	2,241,381	67,883,356	0.84%
2024-05-28	30.46	30.83	29.87	29.90	28.09	qfq	2,296,532	69,603,577	-2.89%
2024-05-27	30.25	30.88	29.33	30.79	28.92	qfq	2,876,409	87,012,428	1.52%
2024-05-24	30.50	31.15	30.23	30.33	28.49	qfq	2,631,766	80,741,525	-0.66%
2024-05-23	31.18	31.44	30.51	30.53	28.68	qfq	2,970,968	91,804,352	-2.89%
2024-05-22	30.91	31.55	30.75	31.44	29.53	qfq	3,437,495	107,188,391	1.45%
2024-05-21	31.37	31.47	30.90	30.99	29.11	qfq	1,743,187	54,170,624	-1.21%
2024-05-20	30.68	31.39	30.68	31.37	29.47	qfq	2,106,820	65,768,200	1.46%
2024-05-17	30.35	31.02	30.35	30.92	29.05	qfq	2,426,503	74,792,826	1.14%
2024-05-16	31.30	31.48	30.55	30.57	28.72	qfq	3,261,229	101,234,332	-2.02%
2024-05-15	32.48	32.52	31.20	31.20	29.31	qfq	3,681,254	116,662,442	-4.12%
2024-05-14	32.50	32.97	32.40	32.54	30.57	qfq	3,761,629	122,871,691	-1.57%
2024-05-13	31.96	33.19	30.74	33.06	31.06	qfq	6,006,208	192,743,193	2.38%
2024-05-10	33.10	33.16	32.20	32.29	30.33	qfq	4,368,095	142,550,713	-2.97%
2024-05-09	33.51	33.88	32.68	33.28	31.26	qfq	7,118,874	235,701,476	1.16%
2024-05-08	32.64	33.89	32.31	32.90	30.91	qfq	7,957,647	263,805,304	1.26%
2024-05-07	32.78	32.95	32.33	32.49	30.52	qfq	4,972,180	161,869,240	-1.61%
2024-05-06	31.79	33.06	31.78	33.02	31.02	qfq	7,444,553	242,449,944	6.00%
2024-04-30	32.32	32.41	31.12	31.15	29.26	qfq	4,872,301	153,744,172	-3.56%
2024-04-29	32.06	32.54	31.02	32.30	30.34	qfq	6,391,744	204,045,551	0.09%
2024-04-26	32.35	32.77	31.81	32.27	30.31	qfq	6,731,085	217,366,234	0.16%
2024-04-25	33.00	33.86	32.21	32.22	30.27	qfq	7,855,727	258,589,643	-5.24%
2024-04-24	33.06	34.28	32.45	34.00	31.94	qfq	9,816,697	326,918,778	2.91%
2024-04-23	32.84	33.63	32.55	33.04	31.04	qfq	11,318,246	373,758,130	-2.57%
2024-04-22	30.68	34.42	30.10	33.91	31.85	qfq	16,897,548	556,938,423	8.37%
2024-04-19	32.80	32.80	31.23	31.29	29.39	qfq	12,547,074	398,182,455	-4.11%
2024-04-18	29.19	32.63	29.10	32.63	30.65	qfq	11,458,001	357,588,938	10.01%
2024-04-17	27.76	30.11	27.76	29.66	27.86	qfq	6,408,290	185,491,874	6.27%
2024-04-16	30.00	30.07	27.91	27.91	26.22	qfq	6,054,805	172,709,559	-10.00%
2024-04-15	29.99	31.30	28.65	31.01	29.13	qfq	9,396,919	284,125,993	4.06%
2024-04-12	30.00	30.49	29.32	29.80	27.99	qfq	7,464,174	222,330,306	-3.31%
2024-04-11	29.92	31.39	29.92	30.82	28.95	qfq	12,804,751	394,966,546	3.04%
2024-04-10	28.37	30.55	27.89	29.91	28.10	qfq	9,457,987	278,277,632	4.76%
2024-04-09	26.80	29.40	26.80	28.55	26.82	qfq	5,108,764	144,946,235	6.53%
2024-04-08	27.99	27.99	26.80	26.80	25.18	qfq	2,299,925	62,644,344	-3.94%
2024-04-03	28.26	28.33	27.69	27.90	26.21	qfq	2,073,797	58,007,227	-1.73%
2024-04-02	28.30	28.61	27.91	28.39	26.67	qfq	2,531,567	71,707,292	0.14%
2024-04-01	28.00	28.42	27.76	28.35	26.63	qfq	2,464,864	69,529,135	2.16%
2024-03-29	27.26	27.76	27.26	27.75	26.07	qfq	2,480,061	68,293,462	1.83%
2024-03-28	26.90	27.65	26.73	27.25	25.60	qfq	2,731,000	74,417,256	1.19%
2024-03-27	28.21	28.23	26.93	26.93	25.30	qfq	2,731,479	75,019,815	-4.54%
2024-03-26	28.25	28.63	27.51	28.21	26.50	qfq	3,099,449	87,248,685	-0.21%
2024-03-25	29.40	29.40	28.25	28.27	26.56	qfq	3,720,395	107,287,460	-4.65%
2024-03-22	30.00	30.09	29.53	29.65	27.85	qfq	3,077,273	91,490,417	-1.33%
2024-03-21	30.54	30.67	29.71	30.05	28.23	qfq	4,124,179	124,064,282	-1.51%
2024-03-20	30.29	30.73	30.25	30.51	28.66	qfq	3,135,142	95,515,575	0.16%
2024-03-19	30.41	30.85	30.32	30.46	28.61	qfq	4,437,282	135,706,476	-0.42%
2024-03-18	30.75	30.82	30.21	30.59	28.74	qfq	4,588,618	139,997,362	1.12%
2024-03-15	30.06	30.27	29.81	30.25	28.42	qfq	2,984,554	89,728,747	0.33%
2024-03-14	30.21	30.47	29.52	30.15	28.32	qfq	4,365,009	130,911,115	-0.59%
2024-03-13	30.86	30.96	30.20	30.33	28.49	qfq	6,031,639	183,869,666	-2.19%
2024-03-12	31.02	31.62	30.50	31.01	29.13	qfq	8,921,873	276,266,101	-1.59%
2024-03-11	29.30	32.34	29.28	31.51	29.60	qfq	11,371,068	352,364,841	7.18%
2024-03-08	29.79	30.15	29.07	29.40	27.62	qfq	5,592,608	165,047,399	-2.10%
2024-03-07	29.78	30.56	28.95	30.03	28.21	qfq	8,593,889	255,568,580	1.18%
2024-03-06	28.14	29.85	28.03	29.68	27.88	qfq	7,748,432	226,780,651	4.73%
2024-03-05	28.30	28.97	27.85	28.34	26.62	qfq	4,025,821	114,358,942	-0.21%
2024-03-04	28.85	29.18	27.86	28.40	26.68	qfq	4,476,874	127,008,374	-2.24%
2024-03-01	28.62	29.30	28.21	29.05	27.29	qfq	5,067,877	146,099,092	1.75%
2024-02-29	27.14	28.58	27.10	28.55	26.82	qfq	6,080,766	171,030,402	2.44%
2024-02-28	30.39	31.90	27.85	27.87	26.18	qfq	9,855,893	295,082,567	-7.32%
2024-02-27	28.88	30.17	28.62	30.07	28.25	qfq	6,868,702	203,474,918	2.98%
2024-02-26	29.05	29.68	28.70	29.20	27.43	qfq	7,075,812	206,052,065	1.25%
2024-02-23	28.18	29.00	27.72	28.84	27.09	qfq	7,347,652	209,130,029	2.63%
2024-02-22	27.45	28.30	27.40	28.10	26.40	qfq	5,231,779	145,751,566	1.08%
2024-02-21	27.17	28.88	26.92	27.80	26.11	qfq	7,107,363	199,248,681	0.69%
2024-02-20	26.81	27.79	26.40	27.61	25.94	qfq	5,982,528	163,183,926	1.54%
2024-02-19	25.89	27.28	25.81	27.19	25.54	qfq	6,429,494	171,869,294	4.10%
2024-02-08	24.85	26.50	24.52	26.12	24.54	qfq	5,997,372	153,645,182	5.11%
2024-02-07	26.30	26.93	24.60	24.85	23.34	qfq	7,006,494	182,025,845	-6.58%
2024-02-06	24.69	27.20	24.06	26.60	24.99	qfq	7,437,390	192,899,081	2.90%
2024-02-05	27.99	28.13	25.85	25.85	24.28	qfq	7,757,761	204,194,672	-9.99%
2024-02-02	29.68	30.20	27.88	28.72	26.98	qfq	11,744,009	341,484,615	-7.18%
2024-02-01	29.19	30.94	29.15	30.94	29.06	qfq	12,373,140	379,327,204	9.99%
2024-01-31	29.29	30.48	27.70	28.13	26.42	qfq	6,209,092	180,087,313	-6.58%
2024-01-30	31.48	31.51	30.11	30.11	28.28	qfq	8,097,243	246,796,478	-10.01%
2024-01-29	34.55	34.99	33.26	33.46	31.43	qfq	8,947,517	306,026,459	0.72%
2024-01-26	33.54	34.68	33.11	33.22	31.21	qfq	8,327,799	280,756,244	-2.21%
2024-01-25	33.69	34.18	32.83	33.97	31.91	qfq	9,784,956	328,704,637	-1.65%
2024-01-24	36.79	37.11	33.48	34.54	32.45	qfq	13,212,859	464,570,580	-4.27%
2024-01-23	32.55	36.08	32.30	36.08	33.89	qfq	8,530,153	300,566,613	10.00%
2024-01-22	34.73	35.29	32.80	32.80	30.81	qfq	9,657,419	330,351,075	-9.99%
2024-01-19	36.40	38.38	33.96	36.44	34.23	qfq	14,759,299	530,044,657	-0.19%
2024-01-18	38.00	38.00	35.30	36.51	34.30	qfq	13,855,512	509,068,979	-6.77%
2024-01-17	41.96	41.96	39.11	39.16	36.79	qfq	14,118,558	567,471,993	-8.61%
2024-01-16	44.88	45.52	42.30	42.85	40.25	qfq	17,534,087	767,015,472	-8.28%
2024-01-15	46.20	49.29	45.05	46.72	43.89	qfq	17,438,065	814,864,997	-3.27%
2024-01-12	43.01	53.35	42.18	48.30	45.37	qfq	24,308,993	1,137,250,863	15.83%