SECURITY DETAIL · RAW DATA

安邦护卫603373.SH

ASSECNYSTOCK

最近收盘价32.952026-07-17

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）3,228,158

成交额（元）106,817,489

日线记录621

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 5 条

复权因子 621 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-02	2026-06-08	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-02	2026-06-08	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2025-09-27	2025-10-13	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-10	2025-06-16	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-28	2024-06-04	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 621 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	32.73	34.50	31.60	32.95	32.95	qfq	3,228,158	106,817,489	1.17%
2026-07-16	32.00	33.49	31.50	32.57	32.57	qfq	2,128,288	69,724,827	2.04%
2026-07-15	31.74	33.60	31.31	31.92	31.92	qfq	2,557,414	82,849,531	0.13%
2026-07-14	34.06	34.46	31.41	31.88	31.88	qfq	4,433,146	144,163,052	-8.65%
2026-07-13	33.50	37.00	33.44	34.90	34.90	qfq	5,624,684	199,135,153	3.75%
2026-07-10	34.41	35.54	32.90	33.64	33.64	qfq	2,502,000	84,422,012	-2.58%
2026-07-09	32.55	35.20	31.68	34.53	34.53	qfq	2,812,093	93,195,840	5.63%
2026-07-08	32.50	34.43	32.50	32.69	32.69	qfq	2,791,460	93,133,274	-1.00%
2026-07-07	32.63	33.24	31.80	33.02	33.02	qfq	2,554,340	82,640,362	1.20%
2026-07-06	36.01	36.34	32.33	32.63	32.63	qfq	3,537,874	120,032,757	-8.98%
2026-07-03	37.25	38.17	35.85	35.85	35.85	qfq	3,112,180	114,364,287	-3.11%
2026-07-02	35.67	38.54	35.12	37.00	37.00	qfq	3,713,880	137,127,537	2.69%
2026-07-01	36.35	37.70	35.69	36.03	36.03	qfq	2,194,680	79,584,275	-0.58%
2026-06-30	34.36	36.80	34.36	36.24	36.24	qfq	2,036,260	73,376,368	0.19%
2026-06-29	37.20	37.49	35.41	36.17	36.17	qfq	3,732,080	135,223,041	-3.21%
2026-06-26	38.67	39.24	37.36	37.37	37.37	qfq	2,878,520	109,727,405	-1.86%
2026-06-25	40.68	42.06	37.95	38.08	38.08	qfq	5,077,050	202,579,790	-3.55%
2026-06-24	38.81	39.80	37.06	39.48	39.48	qfq	3,339,881	129,044,032	3.35%
2026-06-23	38.50	39.26	37.82	38.20	38.20	qfq	2,625,438	100,783,157	-1.22%
2026-06-22	38.64	39.23	37.10	38.67	38.67	qfq	2,972,744	113,128,971	0.00%
2026-06-18	39.88	39.95	38.25	38.67	38.67	qfq	3,229,460	125,231,919	-3.20%
2026-06-17	38.98	40.25	38.38	39.95	39.95	qfq	5,037,160	198,766,262	3.77%
2026-06-16	37.93	39.60	37.02	38.50	38.50	qfq	8,021,881	307,019,626	6.29%
2026-06-15	33.30	36.22	33.30	36.22	36.22	qfq	2,666,560	93,950,659	9.99%
2026-06-12	33.21	33.44	31.93	32.93	32.93	qfq	2,347,740	76,773,506	0.89%
2026-06-11	33.57	33.82	32.60	32.64	32.64	qfq	2,099,560	69,407,965	-3.49%
2026-06-10	33.20	35.80	33.00	33.82	33.82	qfq	3,374,680	115,316,772	1.05%
2026-06-09	35.00	35.00	32.16	33.47	33.47	qfq	3,711,980	123,513,302	-1.76%
2026-06-08	33.34	35.30	33.16	34.07	34.07	qfq	3,119,400	107,089,899	-31.67%
2026-06-05	49.21	50.56	48.01	49.86	35.36	qfq	2,833,800	139,614,912	0.32%
2026-06-04	51.43	51.79	49.28	49.70	35.25	qfq	2,986,400	150,168,413	-2.42%
2026-06-03	50.00	51.94	49.43	50.93	36.12	qfq	4,625,082	234,702,523	4.69%
2026-06-02	44.36	48.65	44.00	48.65	34.51	qfq	2,434,537	115,018,393	9.99%
2026-06-01	43.11	45.15	41.86	44.23	31.37	qfq	2,919,355	128,821,037	1.00%
2026-05-29	48.71	48.90	43.79	43.79	31.06	qfq	3,227,202	146,692,721	-9.99%
2026-05-28	49.49	49.68	47.69	48.65	34.51	qfq	2,322,610	112,790,766	-1.74%
2026-05-27	50.02	50.73	48.17	49.51	35.12	qfq	3,284,868	161,896,658	-1.41%
2026-05-26	51.10	52.30	49.40	50.22	35.62	qfq	3,347,780	169,505,994	-1.74%
2026-05-25	49.65	51.69	49.65	51.11	36.25	qfq	4,643,531	234,700,203	1.91%
2026-05-22	50.00	52.30	49.00	50.15	35.57	qfq	6,638,198	335,938,177	3.08%
2026-05-21	44.00	48.65	44.00	48.65	34.51	qfq	5,483,645	256,432,661	9.99%
2026-05-20	45.10	45.98	44.01	44.23	31.37	qfq	1,881,386	83,890,619	-1.84%
2026-05-19	45.70	46.30	44.70	45.06	31.96	qfq	2,118,300	95,900,986	-2.36%
2026-05-18	46.90	47.80	45.46	46.15	32.73	qfq	2,029,027	93,997,429	-1.14%
2026-05-15	45.38	47.68	45.13	46.68	33.11	qfq	3,520,195	163,735,417	2.68%
2026-05-14	45.30	45.80	44.20	45.46	32.24	qfq	2,758,827	124,259,038	0.60%
2026-05-13	45.90	46.97	44.80	45.19	32.05	qfq	3,160,481	144,537,604	-1.80%
2026-05-12	45.81	46.30	44.34	46.02	32.64	qfq	3,476,153	157,186,694	-0.15%
2026-05-11	45.54	47.15	44.00	46.09	32.69	qfq	7,020,296	324,901,511	4.87%
2026-05-08	40.05	43.95	39.77	43.95	31.17	qfq	4,148,995	176,174,527	10.01%
2026-05-07	39.88	40.00	39.50	39.95	28.34	qfq	1,339,299	53,286,163	0.71%
2026-05-06	39.35	40.08	39.23	39.67	28.14	qfq	1,004,791	39,928,748	0.56%
2026-04-30	39.30	39.72	38.90	39.45	27.98	qfq	700,832	27,607,394	0.18%
2026-04-29	38.44	39.80	38.18	39.38	27.93	qfq	1,372,795	53,992,957	3.04%
2026-04-28	38.23	38.40	37.81	38.22	27.11	qfq	763,463	29,054,735	0.10%
2026-04-27	38.00	38.38	37.80	38.18	27.08	qfq	783,900	29,876,097	0.16%
2026-04-24	39.00	39.00	37.60	38.12	27.04	qfq	1,055,800	40,185,937	-2.28%
2026-04-23	39.67	39.91	38.62	39.01	27.67	qfq	973,154	37,995,914	-1.54%
2026-04-22	39.80	40.00	39.41	39.62	28.10	qfq	912,000	36,167,321	-1.15%
2026-04-21	39.93	40.08	38.60	40.08	28.43	qfq	1,533,897	60,254,277	0.23%
2026-04-20	41.17	41.17	39.85	39.99	28.36	qfq	2,101,287	84,460,715	-2.87%
2026-04-17	41.07	41.86	40.61	41.17	29.20	qfq	1,356,400	55,809,817	0.22%
2026-04-16	40.45	41.21	40.10	41.08	29.14	qfq	1,179,523	48,138,295	1.58%
2026-04-15	41.02	41.43	40.08	40.44	28.68	qfq	1,366,566	55,603,986	-1.41%
2026-04-14	41.31	41.67	40.60	41.02	29.09	qfq	1,002,665	41,063,856	-0.36%
2026-04-13	41.26	41.29	40.19	41.17	29.20	qfq	1,477,600	60,093,697	-0.31%
2026-04-10	41.40	42.64	41.26	41.30	29.29	qfq	1,551,870	65,070,027	-0.24%
2026-04-09	41.92	41.99	41.10	41.40	29.36	qfq	1,159,592	48,031,076	-1.26%
2026-04-08	41.00	42.00	40.20	41.93	29.74	qfq	1,674,000	69,230,164	4.33%
2026-04-07	41.00	41.25	39.95	40.19	28.51	qfq	1,471,812	59,740,104	-2.40%
2026-04-03	42.79	42.79	40.56	41.18	29.21	qfq	2,108,170	87,504,842	-3.60%
2026-04-02	42.14	43.20	41.80	42.72	30.30	qfq	2,041,100	87,211,999	1.33%
2026-04-01	43.00	43.15	41.82	42.16	29.90	qfq	1,976,548	83,891,850	0.00%
2026-03-31	42.00	43.47	41.98	42.16	29.90	qfq	2,056,370	87,534,305	0.45%
2026-03-30	44.87	44.87	41.10	41.97	29.77	qfq	3,763,423	157,877,051	-7.62%
2026-03-27	44.88	45.80	44.51	45.43	32.22	qfq	2,386,903	107,960,354	0.13%
2026-03-26	43.70	46.27	42.87	45.37	32.18	qfq	3,964,800	176,888,587	4.11%
2026-03-25	42.20	43.61	41.59	43.58	30.91	qfq	2,387,199	102,339,647	3.61%
2026-03-24	40.00	42.40	40.00	42.06	29.83	qfq	2,985,421	123,828,580	6.75%
2026-03-23	40.57	41.00	38.30	39.40	27.95	qfq	1,968,648	78,153,226	-4.72%
2026-03-20	43.24	44.33	41.20	41.35	29.33	qfq	2,671,200	112,806,764	-4.57%
2026-03-19	42.44	44.50	41.65	43.33	30.73	qfq	3,123,600	135,458,465	2.46%
2026-03-18	41.12	42.35	41.12	42.29	30.00	qfq	945,700	39,573,380	3.07%
2026-03-17	42.95	42.95	41.01	41.03	29.10	qfq	1,367,100	57,038,782	-4.14%
2026-03-16	41.34	43.54	41.34	42.80	30.36	qfq	2,214,300	94,382,464	3.91%
2026-03-13	41.95	42.46	41.10	41.19	29.21	qfq	1,034,800	43,231,740	-2.05%
2026-03-12	42.74	42.74	41.82	42.05	29.82	qfq	1,012,800	42,688,404	-1.61%
2026-03-11	43.66	43.85	42.71	42.74	30.31	qfq	1,452,500	62,571,743	-2.11%
2026-03-10	43.26	43.83	42.88	43.66	30.97	qfq	1,312,852	57,052,893	1.53%
2026-03-09	43.55	43.83	42.48	43.00	30.50	qfq	1,689,055	72,574,444	-2.87%
2026-03-06	41.39	44.37	40.66	44.27	31.40	qfq	3,621,794	156,371,117	6.85%
2026-03-05	42.16	43.38	41.03	41.43	29.39	qfq	2,546,700	107,887,582	0.17%
2026-03-04	40.22	41.55	40.22	41.36	29.34	qfq	2,082,439	85,574,584	1.00%
2026-03-03	43.00	43.49	40.74	40.95	29.04	qfq	2,512,600	105,587,468	-4.88%
2026-03-02	46.98	46.98	42.81	43.05	30.53	qfq	3,383,600	147,227,017	-4.80%
2026-02-27	45.80	46.00	44.56	45.22	32.07	qfq	2,859,817	129,269,006	-1.74%
2026-02-26	44.00	47.46	43.89	46.02	32.64	qfq	5,538,233	256,346,824	4.54%
2026-02-25	44.16	44.28	42.82	44.02	31.22	qfq	3,380,537	147,808,729	1.66%
2026-02-24	42.68	44.59	42.66	43.30	30.71	qfq	5,099,306	221,340,534	3.59%
2026-02-13	41.20	43.25	41.05	41.80	29.65	qfq	5,756,876	243,873,550	2.73%
2026-02-12	40.00	40.76	39.36	40.69	28.86	qfq	1,236,501	49,676,786	1.50%
2026-02-11	40.47	40.55	39.92	40.09	28.43	qfq	781,500	31,386,204	-0.96%
2026-02-10	40.25	40.71	40.20	40.48	28.71	qfq	676,010	27,381,013	0.17%
2026-02-09	40.89	40.96	40.30	40.41	28.66	qfq	1,141,500	46,249,316	-0.66%
2026-02-06	40.47	41.05	40.00	40.68	28.85	qfq	1,293,600	52,552,195	-0.46%
2026-02-05	40.90	40.99	40.47	40.87	28.99	qfq	988,000	40,297,690	0.02%
2026-02-04	40.98	40.98	40.44	40.86	28.98	qfq	1,413,300	57,484,259	-0.46%
2026-02-03	39.59	41.20	39.52	41.05	29.12	qfq	2,781,893	112,982,569	3.98%
2026-02-02	39.53	40.25	39.25	39.48	28.00	qfq	1,605,350	63,755,070	-0.18%
2026-01-30	38.74	39.80	38.45	39.55	28.05	qfq	1,511,957	59,334,461	2.09%
2026-01-29	38.83	39.40	38.27	38.74	27.48	qfq	855,300	33,252,166	-0.31%
2026-01-28	39.45	39.88	38.80	38.86	27.56	qfq	920,093	36,060,708	-1.74%
2026-01-27	39.70	39.70	38.36	39.55	28.05	qfq	1,131,340	44,039,410	-0.10%
2026-01-26	40.76	40.85	39.18	39.59	28.08	qfq	1,697,637	67,343,907	-2.85%
2026-01-23	40.92	40.92	40.45	40.75	28.90	qfq	963,900	39,177,159	-0.24%
2026-01-22	40.79	40.95	40.43	40.85	28.97	qfq	980,000	39,923,131	0.15%
2026-01-21	39.90	40.90	39.77	40.79	28.93	qfq	1,410,701	57,292,487	2.03%
2026-01-20	40.22	40.50	39.66	39.98	28.36	qfq	1,059,300	42,406,155	-0.60%
2026-01-19	39.97	40.37	39.67	40.22	28.53	qfq	1,127,700	45,204,872	1.00%
2026-01-16	40.00	40.53	39.68	39.82	28.24	qfq	1,214,135	48,623,586	-0.45%
2026-01-15	40.20	40.36	39.69	40.00	28.37	qfq	892,063	35,660,724	-0.50%
2026-01-14	40.06	40.62	39.60	40.20	28.51	qfq	1,691,134	68,011,083	0.55%
2026-01-13	40.61	40.77	39.80	39.98	28.36	qfq	1,737,826	69,953,560	-1.53%
2026-01-12	40.05	40.68	39.78	40.60	28.80	qfq	1,873,339	75,347,572	1.93%
2026-01-09	39.87	40.30	39.70	39.83	28.25	qfq	1,643,001	65,575,903	-0.03%
2026-01-08	39.80	40.18	39.60	39.84	28.26	qfq	1,434,188	57,245,872	0.78%
2026-01-07	39.19	40.30	38.97	39.53	28.04	qfq	2,332,020	92,189,272	0.97%
2026-01-06	39.64	39.65	38.96	39.15	27.77	qfq	2,684,173	105,154,868	-1.83%
2026-01-05	38.63	40.30	38.28	39.88	28.29	qfq	2,573,383	101,598,142	5.06%
2025-12-31	37.57	38.10	37.31	37.96	26.92	qfq	904,032	34,208,147	0.72%
2025-12-30	37.50	38.06	37.30	37.69	26.73	qfq	775,410	29,243,246	0.29%
2025-12-29	37.96	38.18	37.55	37.58	26.65	qfq	876,166	33,078,929	-0.87%
2025-12-26	38.01	38.24	37.64	37.91	26.89	qfq	887,687	33,723,506	-0.37%
2025-12-25	38.47	38.47	37.81	38.05	26.99	qfq	988,700	37,714,980	-0.65%
2025-12-24	37.68	38.48	37.68	38.30	27.17	qfq	1,115,498	42,724,633	1.65%
2025-12-23	38.24	38.24	37.61	37.68	26.73	qfq	920,900	34,849,055	-1.44%
2025-12-22	38.80	38.80	37.90	38.23	27.12	qfq	1,344,444	51,550,129	-0.70%
2025-12-19	37.75	38.75	37.75	38.50	27.31	qfq	1,160,748	44,650,364	1.99%
2025-12-18	37.97	38.47	37.75	37.75	26.78	qfq	995,900	37,948,028	-0.50%
2025-12-17	37.46	38.16	37.23	37.94	26.91	qfq	1,341,600	50,712,932	0.40%
2025-12-16	38.05	38.56	37.13	37.79	26.80	qfq	1,711,294	64,468,468	-0.94%
2025-12-15	39.10	39.10	38.14	38.15	27.06	qfq	1,808,449	69,624,200	-3.39%
2025-12-12	41.00	41.02	39.41	39.49	28.01	qfq	2,630,749	105,389,144	-3.68%
2025-12-11	42.21	43.47	40.82	41.00	29.08	qfq	4,448,163	186,812,238	-2.89%
2025-12-10	44.08	44.23	41.96	42.22	29.95	qfq	4,721,888	201,191,697	-5.65%
2025-12-09	41.34	44.75	40.68	44.75	31.74	qfq	2,318,235	100,594,021	10.00%
2025-12-08	40.21	40.79	40.20	40.68	28.85	qfq	749,648	30,390,286	1.17%
2025-12-05	39.63	40.33	39.20	40.21	28.52	qfq	727,676	28,973,230	1.21%
2025-12-04	39.91	40.34	39.52	39.73	28.18	qfq	697,400	27,819,720	-0.55%
2025-12-03	41.43	41.53	39.77	39.95	28.34	qfq	1,095,976	44,125,512	-3.13%
2025-12-02	42.44	42.60	41.18	41.24	29.25	qfq	681,500	28,423,340	-2.80%
2025-12-01	42.64	42.96	42.18	42.43	30.09	qfq	432,500	18,380,133	-0.49%
2025-11-28	42.75	42.75	42.15	42.64	30.24	qfq	355,370	15,119,754	0.24%
2025-11-27	41.90	43.10	41.80	42.54	30.17	qfq	816,816	34,786,508	1.53%
2025-11-26	42.32	42.76	41.68	41.90	29.72	qfq	527,158	22,192,118	-0.99%
2025-11-25	42.61	43.33	42.25	42.32	30.02	qfq	562,900	24,048,387	-0.12%
2025-11-24	41.13	42.85	41.13	42.37	30.05	qfq	664,112	28,053,624	2.96%
2025-11-21	42.92	43.24	40.79	41.15	29.19	qfq	972,500	40,559,767	-4.17%
2025-11-20	43.68	43.68	42.85	42.94	30.46	qfq	513,300	22,187,798	-0.16%
2025-11-19	44.19	44.20	42.80	43.01	30.51	qfq	595,500	25,785,703	-2.67%
2025-11-18	44.76	45.06	43.73	44.19	31.34	qfq	634,581	28,165,145	-1.27%
2025-11-17	45.02	45.24	44.21	44.76	31.75	qfq	728,799	32,597,884	0.07%
2025-11-14	44.97	45.36	44.72	44.73	31.73	qfq	571,500	25,757,515	-0.53%
2025-11-13	44.74	45.11	44.12	44.97	31.90	qfq	616,676	27,534,506	0.60%
2025-11-12	44.52	45.96	44.12	44.70	31.70	qfq	947,900	42,789,941	0.40%
2025-11-11	46.26	46.26	44.41	44.52	31.58	qfq	866,700	38,974,011	-3.36%
2025-11-10	45.88	46.90	45.66	46.07	32.68	qfq	433,600	19,934,768	0.33%
2025-11-07	46.51	46.51	45.88	45.92	32.57	qfq	506,588	23,343,457	-1.37%
2025-11-06	46.59	47.10	46.30	46.56	33.02	qfq	751,700	35,048,151	-0.77%
2025-11-05	47.19	47.58	46.64	46.92	33.28	qfq	534,032	25,139,671	-1.39%
2025-11-04	48.87	48.87	47.12	47.58	33.75	qfq	863,448	41,192,873	-1.29%
2025-11-03	49.05	49.05	47.78	48.20	34.19	qfq	1,176,400	57,214,787	-1.41%
2025-10-31	48.88	49.15	48.33	48.89	34.68	qfq	792,300	38,703,998	0.02%
2025-10-30	48.95	49.44	48.23	48.88	34.67	qfq	743,902	36,226,049	-0.85%
2025-10-29	50.25	50.30	48.41	49.30	34.97	qfq	1,437,700	70,734,318	-1.73%
2025-10-28	48.60	50.50	48.60	50.17	35.58	qfq	1,237,000	61,629,413	1.21%
2025-10-27	49.01	49.88	48.71	49.57	35.16	qfq	1,033,688	51,097,251	0.79%
2025-10-24	49.50	49.72	48.53	49.18	34.88	qfq	979,500	48,168,517	-0.18%
2025-10-23	49.00	49.38	47.39	49.27	34.95	qfq	1,020,500	49,316,886	0.96%
2025-10-22	48.01	50.39	48.01	48.80	34.61	qfq	1,431,600	70,509,476	0.45%
2025-10-21	49.58	49.65	47.57	48.58	34.46	qfq	1,336,600	64,585,250	-1.00%
2025-10-20	49.60	49.94	48.74	49.07	34.80	qfq	1,507,623	74,153,813	-0.16%
2025-10-17	49.20	50.29	49.10	49.15	34.86	qfq	1,282,988	63,606,337	-1.21%
2025-10-16	49.99	50.75	48.72	49.75	35.29	qfq	1,846,700	91,561,974	-0.46%
2025-10-15	47.95	50.05	47.21	49.98	35.45	qfq	2,163,079	105,665,747	4.19%
2025-10-14	46.66	48.44	46.66	47.97	34.02	qfq	1,684,500	80,409,774	2.65%
2025-10-13	46.14	47.13	44.44	46.73	33.14	qfq	923,200	42,681,971	-0.15%
2025-10-10	46.55	47.10	46.33	46.80	33.05	qfq	1,001,800	46,925,889	0.54%
2025-10-09	47.00	47.61	46.00	46.55	32.88	qfq	1,212,800	56,615,326	-1.15%
2025-09-30	47.78	47.78	46.90	47.09	33.26	qfq	954,300	44,997,646	-0.25%
2025-09-29	47.80	48.29	47.03	47.21	33.34	qfq	854,517	40,597,190	-1.23%
2025-09-26	49.18	49.48	47.69	47.80	33.76	qfq	1,135,202	55,092,064	-3.53%
2025-09-25	49.80	50.20	48.82	49.55	34.99	qfq	1,073,060	53,030,650	-1.06%
2025-09-24	49.18	50.18	48.81	50.08	35.37	qfq	1,271,615	63,087,822	1.38%
2025-09-23	49.85	50.15	48.31	49.40	34.89	qfq	1,529,317	74,810,627	-1.77%
2025-09-22	50.35	50.75	49.72	50.29	35.52	qfq	1,090,700	54,769,382	-0.46%
2025-09-19	50.09	51.05	49.83	50.52	35.68	qfq	1,361,500	68,712,960	0.56%
2025-09-18	50.09	51.50	49.68	50.24	35.48	qfq	2,076,366	104,950,603	-0.08%
2025-09-17	52.08	52.65	49.98	50.28	35.51	qfq	3,478,955	177,162,852	-4.23%
2025-09-16	50.27	54.60	49.82	52.50	37.08	qfq	2,731,489	141,526,003	4.42%
2025-09-15	52.16	52.25	49.97	50.28	35.51	qfq	2,580,970	130,765,287	-3.57%
2025-09-12	51.58	53.70	51.10	52.14	36.82	qfq	2,746,800	144,335,785	1.09%
2025-09-11	49.88	51.74	49.60	51.58	36.43	qfq	2,176,900	110,708,204	2.73%
2025-09-10	51.00	51.42	49.85	50.21	35.46	qfq	1,574,413	79,426,493	-1.08%
2025-09-09	51.06	53.00	50.29	50.76	35.85	qfq	1,691,400	86,409,862	-1.26%
2025-09-08	50.98	53.59	50.63	51.41	36.31	qfq	2,926,092	151,451,798	2.84%
2025-09-05	49.77	50.61	48.36	49.99	35.30	qfq	3,015,800	149,002,489	1.09%
2025-09-04	52.66	53.05	48.00	49.45	34.92	qfq	4,503,100	227,613,535	-4.22%
2025-09-03	54.00	55.14	51.61	51.63	36.46	qfq	2,056,012	109,217,249	-4.57%
2025-09-02	53.62	55.43	52.20	54.10	38.21	qfq	3,260,397	174,999,241	0.32%
2025-09-01	56.32	57.80	52.74	53.93	38.09	qfq	4,528,889	245,151,203	-5.68%
2025-08-29	56.82	58.88	56.35	57.18	40.38	qfq	2,444,548	140,672,288	0.53%
2025-08-28	58.30	58.58	55.20	56.88	40.17	qfq	3,480,350	197,827,785	-2.77%
2025-08-27	59.92	60.76	58.00	58.50	41.32	qfq	2,963,146	175,045,614	-2.37%
2025-08-26	60.61	60.99	59.25	59.92	42.32	qfq	2,071,674	124,155,647	-1.17%
2025-08-25	60.20	60.81	59.20	60.63	42.82	qfq	2,521,472	151,499,449	-1.33%
2025-08-22	57.98	61.76	57.35	61.45	43.40	qfq	3,883,786	228,320,928	1.91%
2025-08-21	56.45	62.41	56.45	60.30	42.59	qfq	5,570,425	339,780,080	6.27%
2025-08-20	55.61	58.50	54.46	56.74	40.07	qfq	3,128,752	177,657,837	1.27%
2025-08-19	55.44	56.89	53.50	56.03	39.57	qfq	3,747,323	206,796,186	2.08%
2025-08-18	54.00	56.92	53.27	54.89	38.77	qfq	4,658,103	257,591,729	5.15%
2025-08-15	47.01	52.20	46.71	52.20	36.87	qfq	4,038,521	201,086,682	10.01%
2025-08-14	47.89	49.31	47.23	47.45	33.51	qfq	1,941,317	93,314,087	-1.02%
2025-08-13	48.93	49.49	47.50	47.94	33.86	qfq	2,799,474	135,719,489	-2.48%
2025-08-12	48.91	49.95	48.70	49.16	34.72	qfq	2,932,838	144,183,294	-3.74%
2025-08-11	49.60	51.26	49.10	51.07	36.07	qfq	2,050,241	103,478,969	1.98%
2025-08-08	49.61	50.17	48.37	50.08	35.37	qfq	2,354,251	116,532,697	0.12%
2025-08-07	46.40	51.02	46.14	50.02	35.33	qfq	3,963,345	192,794,621	7.80%
2025-08-06	47.50	47.92	46.40	46.40	32.77	qfq	2,099,400	98,726,423	-2.62%
2025-08-05	46.97	48.00	46.50	47.65	33.65	qfq	2,229,848	105,276,413	1.45%
2025-08-04	46.64	47.16	45.17	46.97	33.17	qfq	2,021,800	93,551,034	0.15%
2025-08-01	46.87	47.09	46.11	46.90	33.12	qfq	1,228,500	57,349,295	-0.13%
2025-07-31	46.91	48.48	46.70	46.96	33.17	qfq	1,653,400	78,657,815	-0.40%
2025-07-30	47.85	47.95	46.90	47.15	33.30	qfq	1,380,890	65,297,768	-1.46%
2025-07-29	48.02	48.77	46.96	47.85	33.79	qfq	1,527,435	72,695,672	-1.44%
2025-07-28	48.60	49.86	48.29	48.55	34.29	qfq	1,680,988	82,001,843	-0.10%
2025-07-25	50.02	50.23	47.03	48.60	34.32	qfq	2,066,351	99,812,605	-2.15%
2025-07-24	51.08	51.36	49.67	49.67	35.08	qfq	1,916,729	96,094,939	-2.86%
2025-07-23	51.25	51.95	50.01	51.13	36.11	qfq	2,316,153	118,378,717	-0.74%
2025-07-22	49.27	53.00	49.03	51.51	36.38	qfq	4,244,518	217,769,038	3.52%
2025-07-21	44.83	49.76	44.83	49.76	35.14	qfq	2,918,051	140,032,496	9.99%
2025-07-18	46.74	47.56	44.88	45.24	31.95	qfq	2,178,500	99,942,850	-3.97%
2025-07-17	46.59	47.28	46.04	47.11	33.27	qfq	2,468,588	115,284,136	1.51%
2025-07-16	44.66	48.50	44.50	46.41	32.78	qfq	4,278,787	200,279,361	3.97%
2025-07-15	42.83	45.50	42.83	44.64	31.53	qfq	3,342,876	149,515,136	4.23%
2025-07-14	42.18	43.40	42.00	42.83	30.25	qfq	1,715,476	73,445,742	0.78%
2025-07-11	42.90	43.20	42.15	42.50	30.02	qfq	1,327,600	56,512,552	0.24%
2025-07-10	43.55	43.66	42.19	42.40	29.94	qfq	1,542,356	65,718,021	-2.62%
2025-07-09	42.25	43.78	42.25	43.54	30.75	qfq	2,378,536	102,381,112	2.54%
2025-07-08	42.01	43.18	41.96	42.46	29.99	qfq	2,141,987	90,960,574	-0.02%
2025-07-07	45.57	45.57	42.16	42.47	29.99	qfq	4,262,070	184,985,045	-6.47%
2025-07-04	44.40	45.49	43.80	45.41	32.07	qfq	3,141,400	140,922,796	2.27%
2025-07-03	46.50	46.65	42.72	44.40	31.36	qfq	5,005,729	221,229,230	-5.49%
2025-07-02	47.54	49.50	45.82	46.98	33.18	qfq	4,370,353	207,551,089	-1.05%
2025-07-01	49.35	52.88	46.59	47.48	33.53	qfq	5,741,930	283,115,102	-3.65%
2025-06-30	47.25	49.32	46.52	49.28	34.80	qfq	3,081,920	149,763,109	4.38%
2025-06-27	46.01	49.88	45.21	47.21	33.34	qfq	3,940,572	184,437,009	2.90%
2025-06-26	44.61	46.88	44.40	45.88	32.40	qfq	3,085,590	140,617,556	2.39%
2025-06-25	44.51	45.11	43.91	44.81	31.65	qfq	2,246,653	99,812,965	0.02%
2025-06-24	46.00	46.02	44.27	44.80	31.64	qfq	2,826,215	127,215,157	-2.95%
2025-06-23	42.80	46.64	42.80	46.16	32.60	qfq	3,273,977	147,735,926	7.90%
2025-06-20	42.55	43.42	42.01	42.78	30.21	qfq	1,466,700	62,823,882	-0.07%
2025-06-19	42.40	43.66	42.20	42.81	30.23	qfq	1,843,388	78,992,260	0.90%
2025-06-18	42.80	43.21	41.90	42.43	29.97	qfq	1,841,115	78,424,499	-0.91%
2025-06-17	41.12	43.60	41.01	42.82	30.24	qfq	2,754,449	117,204,557	3.36%
2025-06-16	38.57	42.49	38.24	41.43	29.26	qfq	3,381,480	139,270,417	5.69%
2025-06-13	39.21	39.65	39.01	39.20	27.33	qfq	1,302,298	51,138,902	0.08%
2025-06-12	37.73	39.94	37.73	39.17	27.31	qfq	2,421,484	94,151,132	2.81%
2025-06-11	38.40	38.76	37.90	38.10	26.56	qfq	1,234,800	47,171,709	-0.99%
2025-06-10	38.18	38.60	37.78	38.48	26.83	qfq	1,936,826	73,979,974	-0.10%
2025-06-09	38.43	39.30	37.68	38.52	26.86	qfq	2,311,000	88,498,012	0.36%
2025-06-06	38.38	39.29	37.38	38.38	26.76	qfq	2,299,724	87,749,975	0.55%
2025-06-05	36.51	39.45	36.50	38.17	26.61	qfq	4,366,027	166,475,482	4.52%
2025-06-04	36.50	36.80	35.80	36.52	25.46	qfq	1,587,500	57,712,891	0.05%
2025-06-03	36.16	37.52	36.01	36.50	25.45	qfq	2,562,300	94,037,163	0.00%
2025-05-30	37.66	38.88	36.35	36.50	25.45	qfq	3,878,653	144,492,263	-3.82%
2025-05-29	36.78	38.48	36.13	37.95	26.46	qfq	5,325,776	200,147,680	3.58%
2025-05-28	34.58	36.97	34.50	36.64	25.55	qfq	5,526,481	199,895,339	5.62%
2025-05-27	32.80	35.60	32.80	34.69	24.19	qfq	4,285,744	147,414,556	5.28%
2025-05-26	33.04	34.00	32.28	32.95	22.97	qfq	1,615,248	53,625,971	0.15%
2025-05-23	33.15	33.66	32.69	32.90	22.94	qfq	1,581,100	52,469,418	-0.96%
2025-05-22	33.41	34.19	33.08	33.22	23.16	qfq	2,991,800	100,655,129	-0.03%
2025-05-21	32.37	33.69	32.29	33.23	23.17	qfq	3,218,420	106,668,501	2.69%
2025-05-20	31.83	32.99	31.83	32.36	22.56	qfq	2,417,736	78,425,092	0.72%
2025-05-19	31.53	32.85	31.18	32.13	22.40	qfq	2,674,468	85,676,154	2.46%
2025-05-16	30.77	31.62	30.73	31.36	21.87	qfq	1,712,548	53,458,106	1.65%
2025-05-15	31.07	31.14	30.72	30.85	21.51	qfq	833,212	25,747,458	-0.61%
2025-05-14	31.50	31.63	31.02	31.04	21.64	qfq	1,176,400	36,807,613	-1.12%
2025-05-13	31.66	31.69	31.20	31.39	21.89	qfq	1,206,707	37,969,753	-0.22%
2025-05-12	30.99	31.78	30.75	31.46	21.93	qfq	1,916,086	59,993,428	2.34%
2025-05-09	30.50	30.95	30.50	30.74	21.43	qfq	840,315	25,834,815	0.03%
2025-05-08	30.50	30.80	30.28	30.73	21.43	qfq	918,600	28,152,898	1.09%
2025-05-07	30.48	30.80	30.16	30.40	21.20	qfq	1,089,188	33,108,159	0.60%
2025-05-06	29.76	30.24	29.30	30.22	21.07	qfq	1,088,400	32,498,505	3.10%
2025-04-30	30.36	30.36	29.06	29.31	20.44	qfq	761,443	22,442,177	-0.44%
2025-04-29	29.01	29.48	28.94	29.44	20.53	qfq	544,400	15,983,644	1.34%
2025-04-28	29.84	29.84	28.99	29.05	20.25	qfq	746,700	21,759,953	-2.35%
2025-04-25	30.00	30.00	29.50	29.75	20.74	qfq	685,800	20,373,488	-0.30%
2025-04-24	29.66	30.06	29.35	29.84	20.81	qfq	1,103,088	32,849,600	0.78%
2025-04-23	29.32	29.76	29.32	29.61	20.65	qfq	625,400	18,485,160	0.95%
2025-04-22	29.44	29.53	29.20	29.33	20.45	qfq	566,876	16,639,500	0.03%
2025-04-21	29.06	29.50	28.70	29.32	20.44	qfq	753,412	21,983,874	1.73%
2025-04-18	29.46	29.46	28.80	28.82	20.09	qfq	618,482	17,939,153	-1.13%
2025-04-17	28.53	29.68	28.45	29.15	20.32	qfq	880,058	25,677,085	1.75%
2025-04-16	28.82	29.14	28.35	28.65	19.98	qfq	675,276	19,394,870	-1.38%
2025-04-15	28.59	29.19	28.46	29.05	20.25	qfq	975,600	28,153,402	1.82%
2025-04-14	28.59	28.88	28.31	28.53	19.89	qfq	824,588	23,593,768	0.81%
2025-04-11	28.20	28.59	28.07	28.30	19.73	qfq	785,300	22,284,663	0.04%
2025-04-10	28.15	28.67	27.95	28.29	19.72	qfq	1,031,700	29,297,933	1.65%
2025-04-09	26.88	27.99	26.12	27.83	19.40	qfq	1,362,360	37,004,046	2.13%
2025-04-08	27.20	27.60	26.41	27.25	19.00	qfq	1,461,400	39,359,127	0.59%
2025-04-07	28.60	29.40	27.09	27.09	18.89	qfq	1,716,323	48,083,520	-10.00%
2025-04-03	29.78	30.38	29.78	30.10	20.99	qfq	545,100	16,406,244	-0.56%
2025-04-02	30.30	30.51	30.05	30.27	21.11	qfq	514,700	15,628,954	0.17%
2025-04-01	29.85	30.58	29.85	30.22	21.07	qfq	769,148	23,293,805	1.34%
2025-03-31	30.34	30.34	29.51	29.82	20.79	qfq	859,588	25,594,176	-0.60%
2025-03-28	30.25	30.53	29.97	30.00	20.92	qfq	783,500	23,664,913	-0.99%
2025-03-27	30.95	30.95	29.98	30.30	21.13	qfq	782,700	23,727,728	-0.88%
2025-03-26	30.08	30.72	29.96	30.57	21.31	qfq	1,062,115	32,414,073	1.49%
2025-03-25	30.45	30.52	29.77	30.12	21.00	qfq	1,236,788	37,158,072	-0.79%
2025-03-24	30.69	31.28	29.62	30.36	21.17	qfq	1,992,200	60,661,596	-0.85%
2025-03-21	31.04	31.28	30.55	30.62	21.35	qfq	963,000	29,704,295	-1.35%
2025-03-20	31.20	31.41	31.02	31.04	21.64	qfq	870,700	27,154,921	-0.64%
2025-03-19	31.51	31.57	31.18	31.24	21.78	qfq	1,096,600	34,341,208	-1.08%
2025-03-18	31.61	31.77	31.40	31.58	22.02	qfq	1,491,388	47,060,772	0.03%
2025-03-17	31.50	32.13	31.32	31.57	22.01	qfq	3,237,100	102,334,008	-0.82%
2025-03-14	30.61	33.20	30.45	31.83	22.19	qfq	4,619,777	147,201,686	3.95%
2025-03-13	31.08	31.15	30.27	30.62	21.35	qfq	807,652	24,729,815	-1.42%
2025-03-12	31.08	31.50	31.01	31.06	21.66	qfq	1,123,400	35,084,158	-0.06%
2025-03-11	30.65	31.08	30.60	31.08	21.67	qfq	837,884	25,880,124	0.32%
2025-03-10	30.70	31.08	30.55	30.98	21.60	qfq	1,059,101	32,691,064	0.98%
2025-03-07	30.70	30.86	30.45	30.68	21.39	qfq	1,036,000	31,788,896	-0.45%
2025-03-06	30.28	31.00	30.20	30.82	21.49	qfq	1,349,757	41,449,840	1.85%
2025-03-05	30.44	30.44	29.95	30.26	21.10	qfq	652,788	19,663,787	-0.59%
2025-03-04	29.70	30.47	29.70	30.44	21.22	qfq	723,512	21,893,033	1.64%
2025-03-03	30.07	30.40	29.72	29.95	20.88	qfq	969,381	29,226,497	0.50%
2025-02-28	30.44	30.55	29.66	29.80	20.78	qfq	1,140,432	34,286,934	-2.68%
2025-02-27	30.72	30.85	30.04	30.62	21.35	qfq	1,097,353	33,445,168	-0.33%
2025-02-26	30.68	30.91	30.48	30.72	21.42	qfq	1,108,176	34,003,658	0.13%
2025-02-25	30.85	31.00	30.52	30.68	21.39	qfq	1,249,100	38,414,955	-1.45%
2025-02-24	31.74	31.80	30.94	31.13	21.70	qfq	1,916,181	60,038,893	-1.27%
2025-02-21	30.88	31.53	30.51	31.53	21.98	qfq	2,227,339	69,305,771	2.37%
2025-02-20	30.89	30.89	30.65	30.80	21.47	qfq	797,900	24,536,566	0.23%
2025-02-19	30.57	31.01	30.57	30.73	21.43	qfq	952,484	29,332,971	0.72%
2025-02-18	31.50	31.50	30.42	30.51	21.27	qfq	1,792,364	55,531,790	-3.51%
2025-02-17	31.34	31.73	31.00	31.62	22.05	qfq	2,188,616	68,703,986	0.86%
2025-02-14	31.00	31.88	30.59	31.35	21.86	qfq	2,215,718	68,722,982	0.45%
2025-02-13	31.33	32.08	31.12	31.21	21.76	qfq	1,802,900	56,654,175	0.10%
2025-02-12	31.30	32.20	31.01	31.18	21.74	qfq	1,891,976	59,564,998	0.26%
2025-02-11	31.31	31.90	30.69	31.10	21.68	qfq	2,089,132	65,245,881	0.03%
2025-02-10	30.06	31.38	30.06	31.09	21.68	qfq	2,174,300	66,890,625	2.51%
2025-02-07	29.65	30.82	29.58	30.33	21.15	qfq	1,867,788	56,186,787	2.26%
2025-02-06	29.24	29.66	29.06	29.66	20.68	qfq	910,100	26,735,031	1.37%
2025-02-05	29.58	29.66	29.11	29.26	20.40	qfq	617,388	18,075,768	0.03%
2025-01-27	29.45	29.97	29.25	29.25	20.39	qfq	645,788	19,104,947	-0.51%
2025-01-24	28.65	29.56	28.65	29.40	20.50	qfq	804,108	23,535,115	1.69%
2025-01-23	29.19	29.47	28.91	28.91	20.16	qfq	730,988	21,356,679	0.17%
2025-01-22	29.12	29.35	28.78	28.86	20.12	qfq	412,500	11,959,058	-0.89%
2025-01-21	29.19	29.19	28.68	29.12	20.30	qfq	620,648	17,971,547	0.07%
2025-01-20	29.17	29.25	28.73	29.10	20.29	qfq	606,481	17,601,738	0.97%
2025-01-17	28.50	29.07	28.28	28.82	20.09	qfq	821,000	23,605,342	0.77%
2025-01-16	28.50	28.78	28.26	28.60	19.94	qfq	908,133	25,934,085	1.20%
2025-01-15	28.35	28.45	28.12	28.26	19.70	qfq	594,700	16,812,318	-0.32%
2025-01-14	27.39	28.35	27.39	28.35	19.77	qfq	969,955	27,251,047	3.50%
2025-01-13	27.32	27.58	26.85	27.39	19.10	qfq	564,828	15,381,283	0.26%
2025-01-10	28.00	28.24	27.32	27.32	19.05	qfq	718,137	19,945,269	-2.50%
2025-01-09	28.01	28.44	28.00	28.02	19.54	qfq	711,409	20,097,994	-0.99%
2025-01-08	28.25	28.40	27.50	28.30	19.73	qfq	799,000	22,434,466	-0.04%
2025-01-07	28.60	28.60	27.78	28.31	19.74	qfq	955,600	26,898,565	0.50%
2025-01-06	28.23	28.60	27.48	28.17	19.64	qfq	1,008,600	28,342,382	-0.21%
2025-01-03	29.47	30.00	28.11	28.23	19.68	qfq	1,084,300	31,343,089	-4.82%
2025-01-02	30.12	30.60	29.18	29.66	20.68	qfq	1,051,751	31,519,617	-0.77%
2024-12-31	30.66	30.97	29.88	29.89	20.84	qfq	839,264	25,422,124	-2.70%
2024-12-30	31.21	31.22	30.50	30.72	21.42	qfq	809,466	24,959,366	-1.60%
2024-12-27	31.03	31.38	31.03	31.22	21.77	qfq	757,924	23,632,878	0.77%
2024-12-26	30.70	31.16	30.50	30.98	21.60	qfq	797,872	24,700,007	1.24%
2024-12-25	31.44	31.51	30.37	30.60	21.34	qfq	948,988	29,150,344	-2.67%
2024-12-24	30.88	31.60	30.61	31.44	21.92	qfq	1,246,876	38,877,176	1.95%
2024-12-23	32.00	32.09	30.61	30.84	21.50	qfq	1,633,776	51,020,440	-4.13%
2024-12-20	31.29	32.79	31.02	32.17	22.43	qfq	2,224,158	71,878,174	2.81%
2024-12-19	30.98	31.29	30.68	31.29	21.82	qfq	1,179,600	36,596,559	0.38%
2024-12-18	30.98	31.46	30.24	31.17	21.73	qfq	1,519,892	47,139,436	2.23%
2024-12-17	32.09	32.09	30.39	30.49	21.26	qfq	1,963,810	60,858,093	-4.72%
2024-12-16	32.14	32.68	31.80	32.00	22.31	qfq	1,537,272	49,577,606	-0.84%
2024-12-13	32.68	32.83	32.26	32.27	22.50	qfq	1,733,288	56,387,152	-2.09%
2024-12-12	33.16	33.16	32.46	32.96	22.98	qfq	1,597,142	52,513,971	0.00%
2024-12-11	32.82	33.20	32.43	32.96	22.98	qfq	2,445,324	80,049,522	0.33%
2024-12-10	33.56	34.66	32.78	32.85	22.90	qfq	3,995,046	134,141,515	0.00%
2024-12-09	32.60	33.28	32.10	32.85	22.90	qfq	2,477,251	81,278,156	1.14%
2024-12-06	32.40	32.80	31.88	32.48	22.65	qfq	2,051,181	66,406,174	0.12%
2024-12-05	31.90	32.88	31.83	32.44	22.62	qfq	2,169,618	70,572,966	1.09%
2024-12-04	32.00	33.15	31.90	32.09	22.37	qfq	3,331,282	108,579,805	-0.96%
2024-12-03	32.11	32.57	31.73	32.40	22.59	qfq	2,485,085	79,865,405	1.73%
2024-12-02	31.80	32.11	31.41	31.85	22.21	qfq	1,914,540	60,886,601	1.05%
2024-11-29	30.76	32.20	30.53	31.52	21.98	qfq	2,797,729	87,493,671	2.40%
2024-11-28	30.74	31.37	30.64	30.78	21.46	qfq	2,431,272	75,449,403	0.95%
2024-11-27	30.43	30.49	29.64	30.49	21.26	qfq	2,107,748	63,399,789	0.13%
2024-11-26	30.99	31.11	30.29	30.45	21.23	qfq	2,186,607	67,068,468	-2.31%
2024-11-25	30.80	31.38	30.30	31.17	21.73	qfq	2,306,000	71,286,333	1.17%
2024-11-22	32.90	32.90	30.76	30.81	21.48	qfq	4,168,301	132,893,472	-6.18%
2024-11-21	33.01	34.00	32.55	32.84	22.90	qfq	4,656,616	153,967,012	-2.38%
2024-11-20	32.80	33.65	32.21	33.64	23.45	qfq	6,728,759	220,610,389	-0.50%
2024-11-19	32.20	34.54	31.83	33.81	23.57	qfq	8,671,284	291,451,157	7.68%
2024-11-18	31.48	32.29	30.38	31.40	21.89	qfq	2,777,132	87,022,046	1.36%
2024-11-15	31.46	32.39	30.97	30.98	21.60	qfq	2,837,084	89,514,042	-1.53%
2024-11-14	32.67	33.20	31.46	31.46	21.93	qfq	3,839,073	122,925,289	-4.52%
2024-11-13	33.03	34.30	32.68	32.95	22.97	qfq	5,248,753	174,926,374	2.11%
2024-11-12	32.39	33.33	31.91	32.27	22.50	qfq	3,361,613	109,348,514	-0.55%
2024-11-11	31.83	32.80	31.52	32.45	22.63	qfq	3,279,824	105,111,360	1.95%
2024-11-08	31.65	32.87	31.65	31.83	22.19	qfq	4,417,712	142,834,812	0.89%
2024-11-07	30.80	31.67	30.75	31.55	22.00	qfq	3,327,838	104,412,462	1.25%
2024-11-06	31.25	32.18	30.90	31.16	21.73	qfq	4,810,982	151,664,409	1.43%
2024-11-05	29.77	31.09	29.77	30.72	21.42	qfq	3,452,546	105,448,721	2.74%
2024-11-04	29.06	30.25	29.05	29.90	20.85	qfq	2,175,306	64,666,895	1.74%
2024-11-01	30.91	31.15	29.36	29.39	20.49	qfq	3,943,942	118,199,973	-6.07%
2024-10-31	29.63	31.85	29.61	31.29	21.82	qfq	5,972,831	184,287,634	5.14%
2024-10-30	29.37	30.16	29.18	29.76	20.75	qfq	2,338,160	69,501,485	1.22%
2024-10-29	30.50	30.60	29.36	29.40	20.50	qfq	2,367,106	70,637,106	-3.54%
2024-10-28	30.18	30.66	29.98	30.48	21.25	qfq	3,050,490	92,583,413	2.45%
2024-10-25	29.30	29.78	29.27	29.75	20.74	qfq	2,047,259	60,563,838	1.50%
2024-10-24	29.68	29.72	29.16	29.31	20.44	qfq	1,656,085	48,641,929	-1.38%
2024-10-23	29.76	30.22	29.40	29.72	20.72	qfq	3,256,738	96,965,806	-0.87%
2024-10-22	30.10	30.88	29.55	29.98	20.90	qfq	3,837,171	115,354,161	0.94%
2024-10-21	29.11	29.96	29.02	29.70	20.71	qfq	3,373,372	99,602,116	2.95%
2024-10-18	28.04	29.22	28.04	28.85	20.12	qfq	2,631,352	75,725,005	2.52%
2024-10-17	28.28	28.95	28.13	28.14	19.62	qfq	1,707,422	48,744,068	0.14%
2024-10-16	28.00	28.58	27.91	28.10	19.59	qfq	1,436,900	40,564,579	-0.99%
2024-10-15	28.81	29.35	28.38	28.38	19.79	qfq	1,955,188	56,352,802	-2.61%
2024-10-14	28.19	29.14	28.00	29.14	20.32	qfq	2,095,746	59,972,006	3.55%
2024-10-11	29.23	29.38	27.92	28.14	19.62	qfq	2,211,518	63,133,401	-4.29%
2024-10-10	29.87	30.30	28.86	29.40	20.50	qfq	2,941,049	87,265,076	-0.34%
2024-10-09	31.64	31.64	29.50	29.50	20.57	qfq	4,845,076	148,094,927	-9.87%
2024-10-08	34.10	34.10	30.30	32.73	22.82	qfq	6,630,676	215,062,265	5.58%
2024-09-30	29.47	31.18	28.71	31.00	21.61	qfq	6,509,947	195,456,705	8.89%
2024-09-27	28.11	28.47	27.42	28.47	19.85	qfq	3,776,513	105,709,664	3.60%
2024-09-26	26.66	27.54	26.66	27.48	19.16	qfq	3,120,454	84,960,828	1.66%
2024-09-25	26.22	27.95	26.12	27.03	18.85	qfq	4,120,578	111,439,578	3.60%
2024-09-24	25.30	26.10	24.91	26.09	18.19	qfq	1,912,716	49,015,795	3.74%
2024-09-23	25.05	25.43	24.92	25.15	17.54	qfq	827,839	20,874,243	0.36%
2024-09-20	25.48	25.48	24.88	25.06	17.47	qfq	985,912	24,710,261	-0.32%
2024-09-19	24.61	25.25	24.60	25.14	17.53	qfq	1,254,608	31,401,242	2.20%
2024-09-18	24.99	25.13	24.21	24.60	17.15	qfq	1,142,343	28,074,017	-1.56%
2024-09-13	25.66	25.77	24.92	24.99	17.42	qfq	1,191,804	30,015,458	-2.23%
2024-09-12	26.16	26.31	25.53	25.56	17.82	qfq	1,146,500	29,694,149	-1.99%
2024-09-11	26.21	26.34	25.94	26.08	18.18	qfq	814,578	21,276,835	-0.99%
2024-09-10	26.03	26.42	25.76	26.34	18.37	qfq	1,264,367	32,977,553	1.31%
2024-09-09	25.68	26.10	25.48	26.00	18.13	qfq	1,028,463	26,602,984	0.78%
2024-09-06	26.85	26.89	25.79	25.80	17.99	qfq	1,682,066	44,224,039	-2.79%
2024-09-05	26.36	26.85	26.20	26.54	18.50	qfq	1,497,470	39,647,900	1.26%
2024-09-04	26.00	26.57	26.00	26.21	18.27	qfq	1,207,421	31,705,043	-0.08%
2024-09-03	25.80	26.25	25.75	26.23	18.29	qfq	1,137,977	29,710,153	1.75%
2024-09-02	26.45	26.59	25.78	25.78	17.97	qfq	1,741,176	45,576,670	-2.61%
2024-08-30	26.00	26.85	25.87	26.47	18.46	qfq	2,553,376	67,489,287	2.00%
2024-08-29	25.33	26.18	25.12	25.95	18.09	qfq	1,977,717	51,036,527	2.45%
2024-08-28	25.30	25.66	25.15	25.33	17.66	qfq	1,052,112	26,751,360	-0.24%
2024-08-27	25.61	25.99	25.36	25.39	17.70	qfq	1,138,130	29,112,828	-0.82%
2024-08-26	25.20	25.80	25.08	25.60	17.85	qfq	1,598,998	40,921,379	1.55%
2024-08-23	25.75	25.93	25.06	25.21	17.58	qfq	1,654,352	41,933,891	-1.98%
2024-08-22	26.36	26.45	25.66	25.72	17.93	qfq	1,430,806	37,179,291	-2.35%
2024-08-21	25.81	26.60	25.74	26.34	18.37	qfq	1,721,219	45,238,389	1.66%
2024-08-20	26.38	26.63	25.67	25.91	18.07	qfq	1,973,082	51,330,671	-2.00%
2024-08-19	26.46	26.88	26.34	26.44	18.43	qfq	1,918,630	51,063,792	-0.60%
2024-08-16	26.61	26.97	26.55	26.60	18.55	qfq	2,106,651	56,232,626	-0.30%
2024-08-15	26.90	26.99	26.40	26.68	18.60	qfq	2,650,319	70,737,149	-1.33%
2024-08-14	26.46	27.35	26.40	27.04	18.85	qfq	3,829,700	103,345,735	1.81%
2024-08-13	26.22	26.56	26.16	26.56	18.52	qfq	2,045,453	53,958,048	0.84%
2024-08-12	26.65	26.66	26.10	26.34	18.37	qfq	2,161,552	56,850,789	-1.27%
2024-08-09	27.28	27.35	26.55	26.68	18.60	qfq	3,633,320	97,926,623	-1.84%
2024-08-08	27.70	28.13	27.17	27.18	18.95	qfq	6,100,657	167,687,338	-5.03%
2024-08-07	30.00	30.50	28.62	28.62	19.95	qfq	9,517,014	275,702,610	-10.00%
2024-08-06	36.80	36.91	31.28	31.80	22.17	qfq	13,494,498	461,825,026	-5.22%
2024-08-05	32.00	33.55	31.83	33.55	23.39	qfq	9,001,592	298,825,089	10.00%
2024-08-02	27.49	30.50	27.38	30.50	21.27	qfq	5,239,209	153,066,838	9.99%
2024-08-01	27.55	27.98	27.29	27.73	19.33	qfq	2,586,751	71,256,797	-0.96%
2024-07-31	26.20	28.65	26.01	28.00	19.52	qfq	3,739,672	102,557,544	6.18%
2024-07-30	26.10	26.78	25.86	26.37	18.39	qfq	1,748,984	46,029,975	0.65%
2024-07-29	25.70	26.49	25.47	26.20	18.27	qfq	1,472,084	38,316,255	1.87%
2024-07-26	25.17	26.14	25.17	25.72	17.93	qfq	1,022,157	26,256,360	2.19%
2024-07-25	25.26	25.55	24.95	25.17	17.55	qfq	889,550	22,443,674	-0.36%
2024-07-24	25.00	25.55	24.90	25.26	17.61	qfq	1,080,274	27,316,683	0.40%
2024-07-23	25.93	26.20	25.01	25.16	17.54	qfq	745,163	19,100,014	-3.19%
2024-07-22	25.68	26.06	25.61	25.99	18.12	qfq	785,300	20,256,418	1.21%
2024-07-19	25.19	25.83	25.16	25.68	17.90	qfq	970,971	24,781,360	0.86%
2024-07-18	25.67	25.87	24.97	25.46	17.75	qfq	986,986	24,995,153	-0.78%
2024-07-17	26.09	26.20	25.63	25.66	17.89	qfq	794,344	20,494,200	-1.76%
2024-07-16	26.29	26.34	25.85	26.12	18.21	qfq	1,095,806	28,516,970	-0.87%
2024-07-15	27.14	27.43	26.25	26.35	18.37	qfq	1,440,371	38,484,608	-0.38%
2024-07-12	26.66	27.00	26.40	26.45	18.44	qfq	904,959	24,095,051	-0.82%
2024-07-11	26.31	26.72	26.23	26.67	18.60	qfq	1,314,763	34,893,487	3.73%
2024-07-10	25.90	26.33	25.65	25.71	17.93	qfq	981,372	25,511,452	-1.46%
2024-07-09	25.44	26.51	24.71	26.09	18.19	qfq	1,562,140	39,998,630	3.08%
2024-07-08	26.00	26.19	25.20	25.31	17.65	qfq	957,559	24,463,031	-2.80%
2024-07-05	26.00	26.31	25.47	26.04	18.16	qfq	845,928	21,939,695	0.35%
2024-07-04	26.78	26.94	25.95	25.95	18.09	qfq	1,093,857	28,745,199	-3.06%
2024-07-03	27.33	27.57	26.76	26.77	18.66	qfq	850,346	22,920,942	-2.05%
2024-07-02	27.48	27.89	27.27	27.33	19.06	qfq	1,052,865	29,060,269	-0.55%
2024-07-01	27.12	27.62	26.95	27.48	19.16	qfq	1,374,894	37,498,796	-0.04%
2024-06-28	27.48	28.32	27.13	27.49	19.17	qfq	1,679,848	46,716,317	1.70%
2024-06-27	27.70	27.89	27.00	27.03	18.85	qfq	1,085,198	29,834,787	-2.66%
2024-06-26	26.82	27.84	26.30	27.77	19.36	qfq	1,401,086	38,107,607	2.78%
2024-06-25	27.43	27.59	26.71	27.02	18.84	qfq	986,760	26,820,275	-0.37%
2024-06-24	28.30	28.30	27.11	27.12	18.91	qfq	1,701,988	46,720,331	-4.67%
2024-06-21	28.40	28.80	28.20	28.45	19.84	qfq	940,076	26,788,613	-1.59%
2024-06-20	30.50	30.50	28.80	28.91	20.16	qfq	1,776,388	52,126,358	-4.74%
2024-06-19	29.80	30.60	29.80	30.35	21.16	qfq	1,922,876	58,102,382	1.17%
2024-06-18	29.40	30.00	29.21	30.00	20.92	qfq	1,460,688	43,523,176	2.28%
2024-06-17	29.75	29.84	29.18	29.33	20.45	qfq	953,688	28,111,355	-0.98%
2024-06-14	29.70	29.78	29.11	29.62	20.65	qfq	1,176,053	34,673,200	-0.60%
2024-06-13	30.00	30.13	29.52	29.80	20.78	qfq	1,304,494	38,920,598	0.03%
2024-06-12	29.50	29.98	29.30	29.79	20.77	qfq	1,416,864	42,165,001	1.29%
2024-06-11	29.43	29.54	28.70	29.41	20.51	qfq	1,061,788	30,984,798	-0.47%
2024-06-07	29.11	29.75	29.11	29.55	20.60	qfq	1,409,356	41,496,629	1.72%
2024-06-06	30.17	30.33	28.23	29.05	20.25	qfq	2,485,780	72,274,888	-4.22%
2024-06-05	30.30	30.59	30.00	30.33	21.15	qfq	1,162,688	35,182,927	-0.85%
2024-06-04	31.50	31.50	30.00	30.59	21.33	qfq	1,780,563	54,214,158	-4.41%
2024-06-03	32.40	32.79	31.70	32.00	21.96	qfq	1,868,300	60,174,779	-1.14%
2024-05-31	31.92	32.68	31.92	32.37	22.22	qfq	1,605,200	51,969,337	1.54%
2024-05-30	32.03	32.49	31.65	31.88	21.88	qfq	1,555,200	49,626,929	-1.97%
2024-05-29	31.64	33.10	31.64	32.52	22.32	qfq	2,325,800	75,537,888	2.81%
2024-05-28	32.40	32.57	31.63	31.63	21.71	qfq	1,594,788	51,152,218	-2.92%
2024-05-27	32.99	33.24	31.71	32.58	22.36	qfq	2,046,753	65,648,007	-0.97%
2024-05-24	34.02	34.37	32.52	32.90	22.58	qfq	3,557,144	117,660,833	-5.19%
2024-05-23	35.74	36.00	34.53	34.70	23.82	qfq	3,574,152	125,723,897	-2.91%
2024-05-22	34.72	36.59	34.45	35.74	24.53	qfq	5,126,864	181,881,813	2.55%
2024-05-21	35.00	35.21	34.54	34.85	23.92	qfq	2,845,016	99,138,752	-1.72%
2024-05-20	34.33	35.86	34.27	35.46	24.34	qfq	5,452,346	191,655,638	2.96%
2024-05-17	33.50	34.78	32.86	34.44	23.64	qfq	4,581,777	155,896,601	4.90%
2024-05-16	32.75	33.50	32.71	32.83	22.53	qfq	2,171,688	71,972,743	0.24%
2024-05-15	33.11	33.48	32.50	32.75	22.48	qfq	2,159,794	71,309,988	-1.09%
2024-05-14	32.83	33.25	32.42	33.11	22.72	qfq	2,032,993	66,956,504	1.72%
2024-05-13	33.40	33.40	32.00	32.55	22.34	qfq	2,546,959	83,543,700	-3.04%
2024-05-10	35.30	35.40	33.03	33.57	23.04	qfq	4,027,695	138,366,631	-5.20%
2024-05-09	34.80	35.50	34.40	35.41	24.30	qfq	3,237,713	113,475,955	0.97%
2024-05-08	35.78	35.99	35.01	35.07	24.07	qfq	3,839,913	136,379,689	-4.18%
2024-05-07	34.77	36.64	34.54	36.60	25.12	qfq	6,656,056	237,337,504	4.90%
2024-05-06	34.72	34.99	34.50	34.89	23.95	qfq	3,294,677	114,562,809	1.96%
2024-04-30	35.72	35.72	34.00	34.22	23.49	qfq	4,643,482	160,052,367	-4.47%
2024-04-29	35.73	36.00	34.83	35.82	24.58	qfq	5,986,964	212,579,514	-0.72%
2024-04-26	34.99	36.65	34.39	36.08	24.76	qfq	8,451,430	301,071,568	4.25%
2024-04-25	35.10	36.33	34.31	34.61	23.75	qfq	7,885,598	277,029,192	-1.98%
2024-04-24	31.70	35.31	31.50	35.31	24.23	qfq	7,007,644	236,774,555	10.00%
2024-04-23	31.61	32.41	31.61	32.10	22.03	qfq	3,060,428	98,185,914	1.55%
2024-04-22	33.10	33.10	31.00	31.61	21.70	qfq	4,062,088	129,468,281	-5.59%
2024-04-19	32.00	33.66	32.00	33.48	22.98	qfq	5,486,148	181,258,420	3.91%
2024-04-18	31.78	33.25	31.77	32.22	22.11	qfq	5,020,774	163,031,098	1.90%
2024-04-17	29.89	31.74	29.89	31.62	21.70	qfq	4,563,806	142,201,511	6.90%
2024-04-16	32.40	32.40	29.58	29.58	20.30	qfq	4,263,670	128,079,793	-10.01%
2024-04-15	32.87	34.12	31.52	32.87	22.56	qfq	4,262,026	140,897,528	0.46%
2024-04-12	34.49	34.97	32.64	32.72	22.46	qfq	5,968,163	199,164,686	-6.46%
2024-04-11	36.35	36.64	34.53	34.98	24.01	qfq	4,506,381	161,914,911	-6.79%
2024-04-10	37.01	38.02	35.36	37.53	25.76	qfq	6,410,955	236,169,592	-1.08%
2024-04-09	36.36	38.18	36.01	37.94	26.04	qfq	6,480,589	242,182,649	4.55%
2024-04-08	35.60	36.38	35.40	36.29	24.91	qfq	4,684,965	168,749,105	1.17%
2024-04-03	36.00	37.18	35.13	35.87	24.62	qfq	6,028,339	216,357,546	-2.66%
2024-04-02	37.39	38.47	36.55	36.85	25.29	qfq	8,343,979	312,774,882	-1.47%
2024-04-01	37.25	38.14	36.66	37.40	25.67	qfq	8,971,249	333,204,296	-2.91%
2024-03-29	38.58	40.50	38.52	38.52	26.44	qfq	13,084,014	511,907,345	-10.00%
2024-03-28	44.00	46.63	40.88	42.80	29.38	qfq	17,470,976	766,425,110	-0.93%
2024-03-27	40.00	43.20	37.89	43.20	29.65	qfq	16,201,386	666,693,453	10.01%
2024-03-26	34.78	39.27	34.42	39.27	26.95	qfq	11,231,837	422,142,079	10.00%
2024-03-25	36.08	37.76	35.10	35.70	24.50	qfq	7,455,348	271,128,337	1.97%
2024-03-22	36.33	36.47	34.58	35.01	24.03	qfq	8,112,697	289,389,966	-6.69%
2024-03-21	36.31	41.51	35.68	37.52	25.75	qfq	13,315,140	501,906,106	-0.79%
2024-03-20	35.96	37.82	35.33	37.82	25.96	qfq	13,726,035	504,597,610	10.01%
2024-03-19	31.88	34.38	31.88	34.38	23.60	qfq	2,939,563	98,868,061	10.02%
2024-03-18	30.67	31.60	30.36	31.25	21.45	qfq	5,733,716	178,015,828	4.83%
2024-03-15	29.60	29.92	29.10	29.81	20.46	qfq	2,395,180	70,920,981	0.20%
2024-03-14	30.20	30.36	29.21	29.75	20.42	qfq	3,815,647	113,815,468	-1.13%
2024-03-13	29.39	31.64	29.03	30.09	20.65	qfq	6,989,744	211,435,924	2.17%
2024-03-12	29.20	29.45	28.69	29.45	20.21	qfq	3,122,533	90,915,917	2.40%
2024-03-11	28.48	28.80	28.25	28.76	19.74	qfq	2,648,761	75,649,270	0.31%
2024-03-08	29.20	29.39	28.24	28.67	19.68	qfq	3,918,261	112,455,773	-3.31%
2024-03-07	29.15	30.98	29.03	29.65	20.35	qfq	6,213,079	185,796,101	2.67%
2024-03-06	28.18	30.30	28.18	28.88	19.82	qfq	3,860,120	111,541,663	2.41%
2024-03-05	28.03	28.77	27.63	28.20	19.35	qfq	3,146,243	88,525,761	0.39%
2024-03-04	28.51	28.78	27.59	28.09	19.28	qfq	2,442,351	68,417,690	-1.47%
2024-03-01	28.82	29.12	28.11	28.51	19.57	qfq	2,631,956	75,039,716	-0.49%
2024-02-29	27.30	28.73	27.13	28.65	19.66	qfq	3,898,907	109,500,861	3.47%
2024-02-28	30.55	31.20	27.49	27.69	19.00	qfq	6,215,690	184,749,090	-8.91%
2024-02-27	29.60	30.59	29.54	30.40	20.86	qfq	4,712,351	142,167,252	1.54%
2024-02-26	29.47	30.39	29.31	29.94	20.55	qfq	3,784,539	113,047,963	0.71%
2024-02-23	28.95	29.85	28.72	29.73	20.40	qfq	4,549,231	133,355,979	2.27%
2024-02-22	28.22	29.69	28.19	29.07	19.95	qfq	3,656,227	105,642,921	1.93%
2024-02-21	27.83	29.50	27.70	28.52	19.57	qfq	5,365,174	153,921,169	0.49%
2024-02-20	27.18	29.50	26.77	28.38	19.48	qfq	4,611,676	128,902,434	3.20%
2024-02-19	26.65	27.68	26.51	27.50	18.87	qfq	3,942,157	107,072,552	2.80%
2024-02-08	25.90	26.78	25.28	26.75	18.36	qfq	4,365,394	114,340,688	5.11%
2024-02-07	26.43	27.16	25.11	25.45	17.47	qfq	4,535,223	117,917,672	-4.00%
2024-02-06	24.50	27.50	23.49	26.51	18.19	qfq	5,063,675	129,258,290	4.04%
2024-02-05	27.27	27.62	25.48	25.48	17.49	qfq	4,794,779	125,063,680	-10.00%
2024-02-02	30.89	31.37	27.86	28.31	19.43	qfq	5,524,828	161,455,322	-8.53%
2024-02-01	31.37	31.88	30.52	30.95	21.24	qfq	3,423,499	106,828,459	-1.40%
2024-01-31	32.00	33.50	30.36	31.39	21.54	qfq	5,337,833	170,671,225	-6.27%
2024-01-30	35.80	35.80	33.49	33.49	22.99	qfq	6,095,348	207,895,909	-10.00%
2024-01-29	39.16	41.38	37.20	37.21	25.54	qfq	8,256,790	325,114,408	-1.38%
2024-01-26	37.07	38.20	36.70	37.73	25.90	qfq	6,425,165	241,753,952	1.34%
2024-01-25	37.00	37.80	35.62	37.23	25.55	qfq	6,822,165	251,360,586	-1.12%
2024-01-24	35.90	39.00	35.20	37.65	25.84	qfq	7,212,639	266,027,407	3.78%
2024-01-23	35.00	36.89	35.00	36.28	24.90	qfq	4,784,766	172,854,733	3.10%
2024-01-22	36.00	37.37	34.89	35.19	24.15	qfq	4,653,022	168,002,787	-2.25%
2024-01-19	38.72	38.72	35.88	36.00	24.71	qfq	6,643,154	245,070,609	-7.72%
2024-01-18	37.50	40.34	37.29	39.01	26.77	qfq	6,690,880	260,360,436	1.11%
2024-01-17	38.99	41.03	38.01	38.58	26.48	qfq	5,741,533	228,322,046	-2.21%
2024-01-16	38.51	39.77	37.67	39.45	27.08	qfq	5,305,194	206,228,980	1.70%
2024-01-15	40.15	40.85	38.55	38.79	26.62	qfq	4,345,196	170,256,663	-3.02%
2024-01-12	41.85	42.26	39.88	40.00	27.45	qfq	4,581,373	187,064,349	-4.78%
2024-01-11	39.79	43.00	39.79	42.01	28.83	qfq	7,144,444	299,509,535	3.52%
2024-01-10	42.00	42.60	40.10	40.58	27.85	qfq	6,142,736	253,450,438	-4.79%
2024-01-09	42.80	43.79	41.42	42.62	29.25	qfq	7,187,713	305,986,558	-2.20%
2024-01-08	48.00	48.40	43.58	43.58	29.91	qfq	8,478,126	382,913,804	-10.00%
2024-01-05	49.00	49.99	47.21	48.42	33.23	qfq	9,347,924	454,505,262	-0.37%
2024-01-04	45.10	50.95	44.78	48.60	33.36	qfq	13,951,771	674,245,364	4.92%
2024-01-03	50.00	51.00	45.85	46.32	31.79	qfq	15,201,485	732,876,908	-2.20%
2024-01-02	45.51	47.36	45.51	47.36	32.50	qfq	4,737,022	219,911,394	10.01%
2023-12-29	45.20	46.19	40.73	43.05	29.55	qfq	17,138,068	746,204,032	-4.86%
2023-12-28	43.00	45.25	42.50	45.25	31.06	qfq	10,044,667	447,937,356	9.99%
2023-12-27	36.66	41.14	35.25	41.14	28.24	qfq	12,171,901	459,658,368	10.00%
2023-12-26	35.53	38.48	35.05	37.40	25.67	qfq	12,619,555	462,173,366	7.50%
2023-12-25	37.50	37.86	34.66	34.79	23.88	qfq	11,597,486	415,402,659	-9.87%
2023-12-22	41.46	42.90	38.48	38.60	26.49	qfq	14,248,714	574,984,336	-7.39%
2023-12-21	41.58	44.25	40.05	41.68	28.61	qfq	15,625,153	654,897,210	-9.78%