SECURITY DETAIL · RAW DATA

恒林股份603661.SH

ASSECNYSTOCK

最近收盘价28.762026-07-17

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）3,858,073

成交额（元）115,374,113

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2025-09-25	2025-10-10	cash_dividend	0.55	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-09	2025-06-16	cash_dividend	0.72	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-10-20	2023-10-26	cash_dividend	0.72	—	—	—	AKSHARE_CNINFO_DIVIDEND
2023-07-12	2023-07-18	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	31.62	31.78	28.57	28.76	28.76	qfq	3,858,073	115,374,113	-9.39%
2026-07-16	32.23	32.62	31.58	31.74	31.74	qfq	2,682,460	86,102,737	-2.19%
2026-07-15	34.69	34.69	32.21	32.45	32.45	qfq	3,789,550	124,876,311	-6.24%
2026-07-14	33.97	35.24	33.76	34.61	34.61	qfq	4,161,519	143,536,651	0.26%
2026-07-13	37.34	37.75	34.29	34.52	34.52	qfq	6,554,944	232,107,655	-9.40%
2026-07-10	40.16	40.16	37.77	38.10	38.10	qfq	6,403,253	247,811,139	-5.46%
2026-07-09	41.25	41.97	39.18	40.30	40.30	qfq	10,347,481	417,865,518	-5.55%
2026-07-08	38.77	42.67	38.38	42.67	42.67	qfq	12,404,725	518,375,877	10.00%
2026-07-07	36.98	39.95	36.08	38.79	38.79	qfq	5,264,280	202,316,403	5.18%
2026-07-06	40.36	40.82	36.81	36.88	36.88	qfq	5,800,460	223,705,891	-7.34%
2026-07-03	39.80	39.88	37.68	39.80	39.80	qfq	8,092,480	315,187,486	0.30%
2026-07-02	40.00	41.85	39.60	39.68	39.68	qfq	6,094,659	246,960,435	-4.15%
2026-07-01	40.00	43.20	39.50	41.40	41.40	qfq	8,051,052	334,976,461	3.50%
2026-06-30	38.61	40.93	38.16	40.00	40.00	qfq	7,825,503	307,788,133	1.78%
2026-06-29	38.50	40.18	37.98	39.30	39.30	qfq	8,217,489	320,068,531	-1.90%
2026-06-26	38.39	41.03	37.28	40.06	40.06	qfq	14,249,802	563,474,411	7.40%
2026-06-25	35.00	37.30	35.00	37.30	37.30	qfq	4,370,040	160,878,719	10.00%
2026-06-24	35.10	35.30	33.19	33.91	33.91	qfq	6,537,540	221,131,266	-4.61%
2026-06-23	36.02	36.79	34.93	35.55	35.55	qfq	8,704,283	311,218,203	-0.50%
2026-06-22	32.70	35.73	32.68	35.73	35.73	qfq	7,718,263	270,101,108	10.01%
2026-06-18	33.43	34.17	32.46	32.48	32.48	qfq	5,279,491	174,136,644	-3.45%
2026-06-17	33.00	34.18	32.40	33.64	33.64	qfq	6,553,100	219,377,057	-0.12%
2026-06-16	34.36	34.77	33.45	33.68	33.68	qfq	7,174,000	243,592,259	-2.60%
2026-06-15	35.86	35.90	34.06	34.58	34.58	qfq	5,015,082	173,418,404	-2.43%
2026-06-12	36.52	37.00	35.24	35.44	35.44	qfq	4,735,744	170,246,287	-2.02%
2026-06-11	36.06	37.40	35.46	36.17	36.17	qfq	7,846,180	283,643,262	-1.58%
2026-06-10	33.31	36.75	33.10	36.75	36.75	qfq	6,466,582	235,138,282	10.00%
2026-06-09	33.00	33.68	31.81	33.41	33.41	qfq	4,675,340	153,487,893	1.27%
2026-06-08	33.21	34.40	32.38	32.99	32.99	qfq	4,752,953	158,256,374	-4.87%
2026-06-05	35.72	36.44	34.30	34.68	34.68	qfq	7,643,978	268,207,312	-4.75%
2026-06-04	33.67	37.50	33.67	36.41	36.41	qfq	10,597,737	381,562,949	6.81%
2026-06-03	34.04	36.06	32.96	34.09	34.09	qfq	6,978,853	237,502,996	1.16%
2026-06-02	31.17	34.53	31.09	33.70	33.70	qfq	7,901,941	265,085,851	7.36%
2026-06-01	30.68	31.81	29.71	31.39	31.39	qfq	6,756,708	207,257,847	0.48%
2026-05-29	33.55	34.58	30.95	31.24	31.24	qfq	9,000,754	291,412,946	-5.19%
2026-05-28	30.77	34.43	30.35	32.95	32.95	qfq	11,436,781	369,204,450	-2.28%
2026-05-27	34.70	35.88	33.72	33.72	33.72	qfq	4,776,300	166,037,600	-10.01%
2026-05-26	39.36	39.36	37.14	37.47	37.47	qfq	14,688,143	571,392,240	4.72%
2026-05-25	35.78	35.78	35.78	35.78	35.78	qfq	1,369,880	49,014,306	9.99%
2026-05-22	32.53	32.53	32.53	32.53	32.53	qfq	1,797,060	58,458,362	10.01%
2026-05-21	27.04	29.57	26.91	29.57	29.57	qfq	3,968,912	113,581,671	10.01%
2026-05-20	27.30	27.30	26.71	26.88	26.88	qfq	841,719	22,624,626	-1.68%
2026-05-19	27.31	27.45	27.00	27.34	27.34	qfq	762,500	20,778,224	0.37%
2026-05-18	27.52	27.52	26.87	27.24	27.24	qfq	1,030,468	28,035,021	-1.05%
2026-05-15	27.81	27.89	27.41	27.53	27.53	qfq	1,364,097	37,712,486	-1.29%
2026-05-14	28.44	28.51	27.73	27.89	27.89	qfq	1,032,039	28,909,627	-1.45%
2026-05-13	29.28	29.30	28.02	28.30	28.30	qfq	2,777,040	79,225,756	-3.38%
2026-05-12	29.85	29.88	29.10	29.29	29.29	qfq	955,274	28,123,385	-1.78%
2026-05-11	30.14	30.14	29.68	29.82	29.82	qfq	1,541,075	45,994,174	-1.06%
2026-05-08	29.76	30.24	29.51	30.14	30.14	qfq	1,362,480	40,693,077	1.28%
2026-05-07	30.07	30.11	29.42	29.76	29.76	qfq	1,941,310	57,649,623	-1.23%
2026-05-06	30.43	30.76	29.96	30.13	30.13	qfq	2,727,460	82,649,766	-1.31%
2026-04-30	31.31	31.43	29.70	30.53	30.53	qfq	3,876,480	117,325,529	-4.89%
2026-04-29	31.50	32.60	31.39	32.10	32.10	qfq	1,849,620	59,371,676	1.26%
2026-04-28	32.24	32.28	31.43	31.70	31.70	qfq	1,045,480	33,277,635	-0.97%
2026-04-27	31.20	32.15	31.12	32.01	32.01	qfq	968,591	30,730,691	2.20%
2026-04-24	31.67	31.67	31.01	31.32	31.32	qfq	1,009,500	31,573,740	-1.14%
2026-04-23	31.31	31.85	30.91	31.68	31.68	qfq	900,660	28,368,957	1.77%
2026-04-22	31.52	31.52	30.99	31.13	31.13	qfq	674,800	21,047,072	-0.92%
2026-04-21	31.18	31.65	30.95	31.42	31.42	qfq	864,380	27,202,136	0.22%
2026-04-20	31.30	31.89	31.09	31.35	31.35	qfq	819,200	25,761,688	0.16%
2026-04-17	31.75	31.80	30.85	31.30	31.30	qfq	849,480	26,483,195	-1.42%
2026-04-16	30.97	31.75	30.90	31.75	31.75	qfq	749,900	23,549,921	2.72%
2026-04-15	31.19	31.32	30.78	30.91	30.91	qfq	551,100	17,046,215	-0.58%
2026-04-14	31.18	31.38	30.72	31.09	31.09	qfq	573,236	17,733,148	0.39%
2026-04-13	31.36	31.36	30.66	30.97	30.97	qfq	721,860	22,317,038	-1.24%
2026-04-10	30.72	31.69	30.72	31.36	31.36	qfq	875,941	27,441,457	2.22%
2026-04-09	31.33	31.33	30.57	30.68	30.68	qfq	984,018	30,282,407	-1.16%
2026-04-08	30.30	31.25	30.29	31.04	31.04	qfq	1,140,198	35,142,157	3.09%
2026-04-07	31.45	31.74	29.81	30.11	30.11	qfq	1,956,040	59,411,735	-5.23%
2026-04-03	30.88	32.84	30.76	31.77	31.77	qfq	1,890,030	60,845,711	3.12%
2026-04-02	31.25	31.26	30.61	30.81	30.81	qfq	781,249	24,141,813	-1.50%
2026-04-01	31.06	31.44	30.80	31.28	31.28	qfq	897,729	27,977,288	1.39%
2026-03-31	30.99	31.26	30.61	30.85	30.85	qfq	550,029	17,053,015	-0.10%
2026-03-30	30.33	30.96	29.89	30.88	30.88	qfq	1,097,940	33,505,740	1.31%
2026-03-27	30.16	30.50	29.79	30.48	30.48	qfq	635,260	19,175,142	0.96%
2026-03-26	30.50	30.84	29.96	30.19	30.19	qfq	651,000	19,747,899	-0.40%
2026-03-25	30.42	30.48	30.13	30.31	30.31	qfq	667,300	20,205,787	0.23%
2026-03-24	29.34	30.30	29.16	30.24	30.24	qfq	892,810	26,596,974	4.56%
2026-03-23	30.84	31.03	28.40	28.92	28.92	qfq	1,414,140	41,786,740	-7.07%
2026-03-20	31.77	31.99	31.12	31.12	31.12	qfq	617,341	19,436,204	-2.05%
2026-03-19	32.19	32.80	31.63	31.77	31.77	qfq	632,790	20,260,201	-2.31%
2026-03-18	32.32	32.63	31.98	32.52	32.52	qfq	584,580	18,883,517	0.28%
2026-03-17	32.98	33.28	32.32	32.43	32.43	qfq	493,120	16,163,385	-1.67%
2026-03-16	33.15	33.38	32.79	32.98	32.98	qfq	798,691	26,367,197	-0.36%
2026-03-13	33.20	33.66	32.93	33.10	33.10	qfq	605,608	20,177,011	-0.57%
2026-03-12	33.53	33.88	33.26	33.29	33.29	qfq	687,440	23,053,942	-0.33%
2026-03-11	33.75	33.87	33.30	33.40	33.40	qfq	505,762	16,919,922	-0.92%
2026-03-10	33.10	33.76	32.92	33.71	33.71	qfq	603,200	20,128,012	2.77%
2026-03-09	33.56	33.62	32.41	32.80	32.80	qfq	904,580	29,749,617	-1.97%
2026-03-06	33.28	33.69	32.81	33.46	33.46	qfq	715,847	24,007,469	1.00%
2026-03-05	33.55	33.66	33.07	33.13	33.13	qfq	546,535	18,219,819	0.45%
2026-03-04	33.90	33.97	32.80	32.98	32.98	qfq	892,800	29,736,968	-2.14%
2026-03-03	34.30	34.80	33.65	33.70	33.70	qfq	975,380	33,384,511	-1.86%
2026-03-02	34.90	35.20	34.04	34.34	34.34	qfq	1,396,700	48,230,496	-2.42%
2026-02-27	35.10	35.39	34.65	35.19	35.19	qfq	706,100	24,674,153	0.17%
2026-02-26	35.11	35.20	34.74	35.13	35.13	qfq	722,944	25,272,142	0.03%
2026-02-25	35.74	35.77	35.05	35.12	35.12	qfq	1,122,300	39,640,029	-1.35%
2026-02-24	34.69	35.80	34.69	35.60	35.60	qfq	1,462,340	51,924,211	3.46%
2026-02-13	34.50	34.78	34.21	34.41	34.41	qfq	650,820	22,458,841	-0.29%
2026-02-12	35.40	35.49	34.44	34.51	34.51	qfq	747,800	25,961,057	-2.51%
2026-02-11	35.35	35.64	35.21	35.40	35.40	qfq	681,600	24,159,303	0.08%
2026-02-10	35.18	35.40	34.78	35.37	35.37	qfq	523,600	18,439,036	0.97%
2026-02-09	35.36	35.47	34.73	35.03	35.03	qfq	841,600	29,386,990	-0.20%
2026-02-06	34.65	35.43	34.55	35.10	35.10	qfq	1,014,240	35,663,762	0.69%
2026-02-05	34.82	35.34	34.53	34.86	34.86	qfq	1,061,130	37,152,765	0.61%
2026-02-04	34.24	34.85	34.17	34.65	34.65	qfq	767,642	26,548,338	1.14%
2026-02-03	34.68	34.86	33.88	34.26	34.26	qfq	1,031,210	35,351,220	-0.35%
2026-02-02	34.44	35.16	34.29	34.38	34.38	qfq	1,859,800	64,449,294	-0.06%
2026-01-30	33.85	34.50	33.72	34.40	34.40	qfq	1,192,030	40,785,451	1.78%
2026-01-29	34.00	34.44	33.67	33.80	33.80	qfq	619,030	21,078,472	-0.59%
2026-01-28	34.59	34.59	33.87	34.00	34.00	qfq	801,140	27,326,856	-0.73%
2026-01-27	34.81	34.81	33.28	34.25	34.25	qfq	903,280	30,911,192	-0.55%
2026-01-26	34.85	35.50	34.36	34.44	34.44	qfq	1,678,100	58,250,349	-1.09%
2026-01-23	34.47	35.09	34.19	34.82	34.82	qfq	1,267,864	44,056,547	1.55%
2026-01-22	33.28	35.33	33.26	34.29	34.29	qfq	1,754,320	60,197,312	2.76%
2026-01-21	33.05	33.39	32.96	33.37	33.37	qfq	702,320	23,300,500	0.27%
2026-01-20	32.86	33.33	32.84	33.28	33.28	qfq	1,193,630	39,544,816	1.28%
2026-01-19	32.18	32.93	31.91	32.86	32.86	qfq	1,695,620	55,155,855	1.77%
2026-01-16	32.47	32.80	32.16	32.29	32.29	qfq	940,660	30,514,085	-0.49%
2026-01-15	31.69	32.54	31.60	32.45	32.45	qfq	1,445,628	46,617,216	2.40%
2026-01-14	31.99	32.13	31.50	31.69	31.69	qfq	989,700	31,509,141	-0.72%
2026-01-13	31.83	32.47	31.69	31.92	31.92	qfq	1,168,288	37,532,770	0.19%
2026-01-12	31.50	32.23	31.43	31.86	31.86	qfq	1,350,186	42,995,557	1.08%
2026-01-09	31.62	31.62	31.36	31.52	31.52	qfq	742,320	23,358,447	0.00%
2026-01-08	31.50	31.68	31.33	31.52	31.52	qfq	592,988	18,681,636	0.06%
2026-01-07	31.91	31.99	31.50	31.50	31.50	qfq	875,900	27,741,056	-1.53%
2026-01-06	32.18	32.45	31.87	31.99	31.99	qfq	904,780	29,033,193	-0.59%
2026-01-05	31.85	32.72	31.61	32.18	32.18	qfq	1,272,500	41,046,856	0.53%
2025-12-31	31.58	32.01	31.31	32.01	32.01	qfq	773,340	24,436,802	0.98%
2025-12-30	31.53	31.84	31.37	31.70	31.70	qfq	648,580	20,501,820	0.03%
2025-12-29	32.18	32.20	31.49	31.69	31.69	qfq	962,800	30,548,753	-1.12%
2025-12-26	32.44	32.64	31.92	32.05	32.05	qfq	487,900	15,722,254	-0.80%
2025-12-25	32.32	32.54	32.13	32.31	32.31	qfq	676,280	21,890,629	0.47%
2025-12-24	32.30	32.65	32.03	32.16	32.16	qfq	678,644	21,869,807	-1.05%
2025-12-23	32.90	32.90	32.22	32.50	32.50	qfq	560,700	18,183,429	-0.73%
2025-12-22	33.20	33.30	32.70	32.74	32.74	qfq	671,200	22,191,643	-1.21%
2025-12-19	33.01	33.38	32.70	33.14	33.14	qfq	563,100	18,662,184	0.39%
2025-12-18	32.59	33.14	31.30	33.01	33.01	qfq	845,664	27,694,547	1.29%
2025-12-17	32.25	32.59	31.70	32.59	32.59	qfq	886,526	28,475,134	1.05%
2025-12-16	32.73	32.83	32.14	32.25	32.25	qfq	654,587	21,229,822	-1.47%
2025-12-15	32.49	32.80	32.11	32.73	32.73	qfq	479,790	15,623,806	1.21%
2025-12-12	33.04	33.04	32.33	32.34	32.34	qfq	679,700	22,162,058	-1.25%
2025-12-11	33.37	33.54	32.57	32.75	32.75	qfq	782,400	25,926,191	-1.77%
2025-12-10	33.50	33.50	33.07	33.34	33.34	qfq	428,700	14,262,586	-0.03%
2025-12-09	33.30	33.64	33.00	33.35	33.35	qfq	665,307	22,107,104	-0.45%
2025-12-08	33.51	33.88	33.11	33.50	33.50	qfq	1,504,600	50,379,075	0.33%
2025-12-05	33.62	33.68	32.93	33.39	33.39	qfq	704,580	23,419,147	-0.95%
2025-12-04	33.54	33.90	33.06	33.71	33.71	qfq	992,876	33,289,734	0.36%
2025-12-03	33.19	33.91	33.06	33.59	33.59	qfq	943,940	31,757,115	0.45%
2025-12-02	33.19	33.66	32.81	33.44	33.44	qfq	825,466	27,513,635	0.57%
2025-12-01	33.37	33.66	32.90	33.25	33.25	qfq	968,740	32,221,674	0.24%
2025-11-28	33.16	33.30	32.71	33.17	33.17	qfq	600,700	19,863,804	0.24%
2025-11-27	33.18	33.49	32.31	33.09	33.09	qfq	922,620	30,609,547	1.82%
2025-11-26	32.62	33.27	32.34	32.50	32.50	qfq	815,500	26,665,306	-0.37%
2025-11-25	32.15	32.99	32.15	32.62	32.62	qfq	718,440	23,470,571	1.40%
2025-11-24	31.51	32.67	31.51	32.17	32.17	qfq	1,264,799	40,656,844	2.68%
2025-11-21	32.77	33.16	31.28	31.33	31.33	qfq	1,140,215	36,353,632	-4.77%
2025-11-20	33.55	33.55	32.64	32.90	32.90	qfq	1,288,800	42,553,096	-1.32%
2025-11-19	33.75	34.05	33.21	33.34	33.34	qfq	741,330	24,813,090	-0.89%
2025-11-18	34.20	34.20	33.58	33.64	33.64	qfq	612,400	20,683,374	-1.15%
2025-11-17	34.32	34.49	33.71	34.03	34.03	qfq	1,134,159	38,596,957	-1.02%
2025-11-14	34.38	35.26	34.18	34.38	34.38	qfq	1,058,900	36,843,772	-0.58%
2025-11-13	34.29	34.60	34.11	34.58	34.58	qfq	846,380	29,122,440	1.11%
2025-11-12	34.75	34.76	34.18	34.20	34.20	qfq	1,096,300	37,647,426	-1.16%
2025-11-11	33.73	34.86	33.46	34.60	34.60	qfq	1,652,366	56,950,543	2.58%
2025-11-10	33.38	33.75	33.08	33.73	33.73	qfq	1,376,200	46,169,065	1.96%
2025-11-07	33.09	33.16	32.88	33.08	33.08	qfq	570,460	18,855,951	0.09%
2025-11-06	33.25	33.46	32.72	33.05	33.05	qfq	873,980	28,917,915	-0.57%
2025-11-05	33.05	33.37	32.71	33.24	33.24	qfq	996,120	33,052,881	0.94%
2025-11-04	33.33	33.48	32.83	32.93	32.93	qfq	982,300	32,443,201	-1.20%
2025-11-03	33.82	33.93	33.00	33.33	33.33	qfq	1,776,871	59,293,569	-1.45%
2025-10-31	33.44	34.25	33.44	33.82	33.82	qfq	1,268,860	42,950,831	0.59%
2025-10-30	33.63	34.36	33.25	33.62	33.62	qfq	2,237,920	75,690,170	0.00%
2025-10-29	32.60	33.84	32.36	33.62	33.62	qfq	2,599,440	86,447,752	4.12%
2025-10-28	32.24	32.66	32.09	32.29	32.29	qfq	818,840	26,482,078	0.16%
2025-10-27	31.85	32.40	31.66	32.24	32.24	qfq	957,540	30,753,393	1.54%
2025-10-24	31.93	32.20	31.56	31.75	31.75	qfq	614,260	19,522,219	-0.47%
2025-10-23	31.89	32.05	31.52	31.90	31.90	qfq	508,100	16,135,325	0.44%
2025-10-22	31.80	32.24	31.67	31.76	31.76	qfq	595,378	19,005,210	-0.28%
2025-10-21	31.65	32.07	31.41	31.85	31.85	qfq	827,358	26,214,977	-0.62%
2025-10-20	31.75	32.97	31.41	32.05	32.05	qfq	898,560	28,765,076	1.68%
2025-10-17	32.30	32.36	31.44	31.52	31.52	qfq	607,000	19,309,339	-2.48%
2025-10-16	32.68	32.90	31.94	32.32	32.32	qfq	594,371	19,166,755	-0.71%
2025-10-15	31.97	32.82	31.89	32.55	32.55	qfq	1,012,660	32,993,942	1.81%
2025-10-14	32.95	33.07	31.81	31.97	31.97	qfq	1,287,800	41,551,822	-2.86%
2025-10-13	31.58	32.99	31.08	32.91	32.91	qfq	1,802,100	58,140,463	2.33%
2025-10-10	31.70	32.28	31.68	32.16	32.16	qfq	911,860	29,244,326	-1.11%
2025-10-09	31.61	32.56	31.40	32.52	31.97	qfq	1,604,409	51,488,559	2.85%
2025-09-30	32.19	32.25	31.45	31.62	31.09	qfq	841,180	26,653,997	-1.65%
2025-09-29	31.97	32.19	31.30	32.15	31.61	qfq	710,600	22,678,084	1.39%
2025-09-26	31.25	32.15	31.25	31.71	31.17	qfq	893,400	28,421,066	-0.53%
2025-09-25	32.63	32.98	31.83	31.88	31.34	qfq	1,157,128	37,278,606	-2.24%
2025-09-24	32.83	32.84	32.11	32.61	32.06	qfq	843,580	27,364,019	0.12%
2025-09-23	32.70	32.74	31.57	32.57	32.02	qfq	1,409,729	45,316,377	-0.43%
2025-09-22	33.47	33.54	32.62	32.71	32.16	qfq	1,535,599	50,610,411	-2.30%
2025-09-19	32.12	33.49	32.12	33.48	32.91	qfq	1,766,416	58,584,621	3.37%
2025-09-18	32.63	33.50	32.27	32.39	31.84	qfq	1,467,867	48,323,406	-0.74%
2025-09-17	32.82	33.15	32.47	32.63	32.08	qfq	774,542	25,350,209	-0.52%
2025-09-16	32.47	33.15	32.15	32.80	32.25	qfq	1,036,647	33,812,542	0.68%
2025-09-15	32.47	32.94	32.10	32.58	32.03	qfq	1,057,278	34,522,804	0.28%
2025-09-12	33.06	33.06	32.38	32.49	31.94	qfq	954,900	31,125,720	-1.25%
2025-09-11	32.89	33.37	32.69	32.90	32.34	qfq	1,399,660	46,129,088	0.03%
2025-09-10	33.29	33.50	32.64	32.89	32.33	qfq	1,027,954	33,817,381	-0.90%
2025-09-09	33.60	33.60	32.70	33.19	32.63	qfq	1,424,173	47,099,983	-1.04%
2025-09-08	32.59	33.69	32.59	33.54	32.97	qfq	2,090,100	69,542,516	3.20%
2025-09-05	31.91	32.64	31.84	32.50	31.95	qfq	1,420,680	46,024,886	1.98%
2025-09-04	32.57	32.79	31.36	31.87	31.33	qfq	2,073,540	66,844,259	-2.33%
2025-09-03	32.39	34.21	31.63	32.63	32.08	qfq	3,305,340	108,509,817	0.96%
2025-09-02	32.00	32.88	31.60	32.32	31.77	qfq	2,352,112	75,690,801	1.73%
2025-09-01	32.10	32.32	31.28	31.77	31.23	qfq	2,514,483	80,211,049	0.06%
2025-08-29	30.16	32.79	30.16	31.75	31.21	qfq	5,091,906	159,261,927	4.79%
2025-08-28	30.20	31.24	29.31	30.30	29.79	qfq	3,242,977	98,015,787	3.41%
2025-08-27	30.18	30.24	29.30	29.30	28.80	qfq	1,426,660	42,559,320	-2.56%
2025-08-26	30.10	30.74	29.82	30.07	29.56	qfq	1,908,615	57,638,018	-0.36%
2025-08-25	30.03	30.39	29.78	30.18	29.67	qfq	3,136,171	94,270,740	-1.57%
2025-08-22	30.00	30.82	29.71	30.66	30.14	qfq	4,081,053	123,928,387	2.30%
2025-08-21	30.06	30.16	29.86	29.97	29.46	qfq	1,317,132	39,496,463	0.03%
2025-08-20	29.70	30.03	29.61	29.96	29.45	qfq	658,540	19,681,454	0.67%
2025-08-19	29.99	30.05	29.60	29.76	29.26	qfq	971,353	28,939,410	-1.26%
2025-08-18	30.30	30.44	29.91	30.14	29.63	qfq	1,280,160	38,490,883	-0.53%
2025-08-15	30.20	30.38	30.06	30.30	29.79	qfq	859,640	26,008,568	0.07%
2025-08-14	30.68	31.10	30.01	30.28	29.77	qfq	1,350,080	40,917,394	-1.01%
2025-08-13	30.19	30.88	30.19	30.59	30.07	qfq	1,336,457	40,830,163	1.22%
2025-08-12	30.33	30.39	30.03	30.22	29.71	qfq	812,240	24,539,796	0.13%
2025-08-11	30.19	30.26	29.87	30.18	29.67	qfq	708,180	21,344,341	0.23%
2025-08-08	29.90	30.20	29.77	30.11	29.60	qfq	754,603	22,672,942	0.70%
2025-08-07	29.98	30.23	29.83	29.90	29.39	qfq	746,540	22,373,228	0.03%
2025-08-06	29.42	29.95	29.42	29.89	29.38	qfq	773,340	23,015,174	1.18%
2025-08-05	29.51	29.77	29.43	29.54	29.04	qfq	503,699	14,871,309	0.10%
2025-08-04	29.39	29.56	29.09	29.51	29.01	qfq	558,700	16,428,675	0.41%
2025-08-01	29.00	29.73	28.95	29.39	28.89	qfq	845,700	24,791,095	1.52%
2025-07-31	29.80	29.80	28.93	28.95	28.46	qfq	967,048	28,191,127	-1.53%
2025-07-30	29.35	29.63	29.07	29.40	28.90	qfq	986,002	28,982,958	0.17%
2025-07-29	30.00	30.19	29.21	29.35	28.85	qfq	1,180,562	34,921,357	-2.17%
2025-07-28	29.20	30.13	29.03	30.00	29.49	qfq	1,408,280	41,771,629	2.74%
2025-07-25	29.23	29.42	29.05	29.20	28.71	qfq	497,520	14,558,644	-0.14%
2025-07-24	29.50	29.50	28.99	29.24	28.75	qfq	826,800	24,159,013	0.79%
2025-07-23	29.07	29.50	28.92	29.01	28.52	qfq	971,100	28,337,345	0.14%
2025-07-22	29.15	29.21	28.76	28.97	28.48	qfq	784,840	22,703,335	-0.62%
2025-07-21	29.06	29.44	28.67	29.15	28.66	qfq	1,033,463	30,046,948	0.03%
2025-07-18	29.12	29.31	28.80	29.14	28.65	qfq	916,299	26,596,900	0.07%
2025-07-17	29.81	29.81	29.09	29.12	28.63	qfq	929,900	27,197,778	-1.95%
2025-07-16	29.50	29.95	29.43	29.70	29.20	qfq	984,539	29,229,804	1.23%
2025-07-15	29.29	29.42	28.97	29.34	28.84	qfq	678,239	19,796,671	0.17%
2025-07-14	29.50	29.62	28.96	29.29	28.79	qfq	1,483,840	43,317,718	-0.98%
2025-07-11	30.26	30.30	29.51	29.58	29.08	qfq	1,730,300	51,520,523	-2.60%
2025-07-10	30.47	30.58	29.98	30.37	29.86	qfq	1,165,980	35,268,587	-0.16%
2025-07-09	30.33	30.98	30.20	30.42	29.91	qfq	1,267,040	38,619,139	-0.13%
2025-07-08	30.50	30.82	30.19	30.46	29.94	qfq	1,020,399	31,000,353	-0.46%
2025-07-07	29.32	30.99	29.32	30.60	30.08	qfq	2,313,962	70,379,186	3.80%
2025-07-04	29.90	30.00	29.41	29.48	28.98	qfq	1,438,640	42,715,687	-1.83%
2025-07-03	29.86	30.92	29.71	30.03	29.52	qfq	1,518,020	45,935,600	1.08%
2025-07-02	30.46	30.99	29.70	29.71	29.21	qfq	2,198,060	66,554,572	-2.46%
2025-07-01	28.70	30.58	28.42	30.46	29.94	qfq	3,727,377	111,778,808	6.50%
2025-06-30	28.68	28.73	28.36	28.60	28.12	qfq	744,042	21,203,077	0.11%
2025-06-27	28.90	29.16	28.57	28.57	28.09	qfq	1,077,060	30,987,202	-0.76%
2025-06-26	28.89	29.06	28.52	28.79	28.30	qfq	1,425,505	40,938,220	0.03%
2025-06-25	28.76	29.30	28.46	28.78	28.29	qfq	2,791,707	80,526,001	-0.14%
2025-06-24	27.45	30.06	27.45	28.82	28.33	qfq	4,159,227	121,231,172	5.45%
2025-06-23	26.62	27.46	26.62	27.33	26.87	qfq	759,864	20,645,891	1.52%
2025-06-20	27.02	27.21	26.88	26.92	26.46	qfq	311,622	8,427,768	-0.30%
2025-06-19	27.35	27.35	26.89	27.00	26.54	qfq	554,885	15,015,169	-1.28%
2025-06-18	27.45	27.45	27.00	27.35	26.89	qfq	522,149	14,188,497	-0.18%
2025-06-17	27.30	28.33	27.20	27.40	26.94	qfq	772,884	21,287,234	0.55%
2025-06-16	27.26	27.40	27.13	27.25	26.79	qfq	583,520	15,918,803	-2.68%
2025-06-13	28.31	28.96	27.82	28.00	26.82	qfq	1,748,100	49,434,279	-1.10%
2025-06-12	28.16	28.31	28.05	28.31	27.12	qfq	627,000	17,671,864	0.25%
2025-06-11	27.88	28.33	27.84	28.24	27.05	qfq	916,913	25,804,044	1.15%
2025-06-10	27.79	28.13	27.50	27.92	26.74	qfq	871,240	24,235,318	0.65%
2025-06-09	27.53	27.74	27.44	27.74	26.57	qfq	670,700	18,544,905	0.80%
2025-06-06	27.46	27.52	27.17	27.52	26.36	qfq	479,940	13,126,128	0.29%
2025-06-05	27.43	27.61	27.32	27.44	26.28	qfq	406,840	11,165,061	-0.22%
2025-06-04	27.12	27.61	27.12	27.50	26.34	qfq	698,480	19,120,431	1.33%
2025-06-03	27.15	27.43	26.83	27.14	25.99	qfq	470,369	12,729,860	-0.40%
2025-05-30	27.17	27.25	26.90	27.25	26.10	qfq	493,800	13,339,012	0.04%
2025-05-29	26.96	27.29	26.96	27.24	26.09	qfq	903,300	24,531,173	0.48%
2025-05-28	27.15	27.15	26.93	27.11	25.97	qfq	578,825	15,651,530	0.04%
2025-05-27	27.15	27.28	26.97	27.10	25.96	qfq	692,625	18,769,053	-0.22%
2025-05-26	27.23	27.24	26.95	27.16	26.01	qfq	647,440	17,547,883	0.26%
2025-05-23	27.45	27.45	27.05	27.09	25.95	qfq	845,260	23,013,397	-0.70%
2025-05-22	27.46	27.56	27.17	27.28	26.13	qfq	633,380	17,304,370	-0.51%
2025-05-21	27.66	27.66	27.21	27.42	26.26	qfq	652,400	17,870,116	-0.36%
2025-05-20	27.43	27.69	27.23	27.52	26.36	qfq	849,560	23,320,237	0.33%
2025-05-19	27.54	27.54	27.10	27.43	26.27	qfq	993,000	27,096,064	0.18%
2025-05-16	27.36	27.55	27.31	27.38	26.22	qfq	672,400	18,438,494	-0.90%
2025-05-15	28.38	28.46	27.40	27.63	26.46	qfq	1,140,100	31,626,168	-0.72%
2025-05-14	27.89	27.93	27.00	27.83	26.66	qfq	1,593,871	43,696,241	0.43%
2025-05-13	27.98	28.79	27.60	27.71	26.54	qfq	2,342,600	65,902,375	1.73%
2025-05-12	27.68	27.69	27.04	27.24	26.09	qfq	984,490	26,833,914	1.45%
2025-05-09	27.13	27.13	26.61	26.85	25.72	qfq	593,850	15,957,863	-0.56%
2025-05-08	26.76	27.28	26.60	27.00	25.86	qfq	1,071,670	29,074,687	0.75%
2025-05-07	26.71	27.50	26.60	26.80	25.67	qfq	1,184,636	31,838,833	0.37%
2025-05-06	26.48	26.76	26.29	26.70	25.57	qfq	932,620	24,740,421	1.17%
2025-04-30	26.50	26.65	26.25	26.39	25.28	qfq	536,764	14,180,254	0.08%
2025-04-29	26.15	26.58	26.15	26.37	25.26	qfq	629,489	16,639,655	0.50%
2025-04-28	26.39	26.50	25.72	26.24	25.13	qfq	1,213,720	31,599,783	-2.53%
2025-04-25	26.77	26.95	26.60	26.92	25.78	qfq	579,020	15,529,323	0.52%
2025-04-24	26.95	27.16	26.50	26.78	25.65	qfq	729,484	19,540,076	-0.30%
2025-04-23	26.58	27.04	26.57	26.86	25.73	qfq	713,400	19,169,947	1.44%
2025-04-22	26.25	26.62	26.25	26.48	25.36	qfq	363,160	9,606,486	0.23%
2025-04-21	26.10	26.44	25.74	26.42	25.31	qfq	523,360	13,698,125	1.42%
2025-04-18	26.15	26.15	25.73	26.05	24.95	qfq	392,800	10,182,174	0.27%
2025-04-17	25.99	26.37	25.81	25.98	24.88	qfq	670,900	17,541,936	-0.19%
2025-04-16	26.56	26.56	25.51	26.03	24.93	qfq	905,580	23,467,150	-2.03%
2025-04-15	26.03	26.97	25.83	26.57	25.45	qfq	1,197,300	31,521,427	1.76%
2025-04-14	25.88	26.24	25.70	26.11	25.01	qfq	929,200	24,163,127	2.19%
2025-04-11	25.33	25.95	25.31	25.55	24.47	qfq	829,980	21,329,127	-0.16%
2025-04-10	25.44	26.10	25.30	25.59	24.51	qfq	1,598,279	41,123,110	4.92%
2025-04-09	24.30	24.43	22.90	24.39	23.36	qfq	1,690,472	40,108,036	0.37%
2025-04-08	26.21	26.28	24.02	24.30	23.27	qfq	2,790,740	69,054,126	-7.92%
2025-04-07	28.00	28.01	26.39	26.39	25.28	qfq	1,073,940	28,769,230	-9.99%
2025-04-03	29.59	29.70	29.06	29.32	28.08	qfq	1,079,700	31,732,413	-2.40%
2025-04-02	29.87	30.30	29.78	30.04	28.77	qfq	462,300	13,911,312	0.47%
2025-04-01	29.47	30.00	29.47	29.90	28.64	qfq	539,640	16,068,907	1.46%
2025-03-31	29.89	29.99	29.47	29.47	28.23	qfq	689,328	20,460,954	-2.00%
2025-03-28	30.12	30.21	29.82	30.07	28.80	qfq	635,821	19,089,951	-0.10%
2025-03-27	30.29	30.35	29.76	30.10	28.83	qfq	624,100	18,758,988	-0.82%
2025-03-26	30.02	30.44	29.95	30.35	29.07	qfq	715,608	21,646,284	1.13%
2025-03-25	30.07	30.10	29.71	30.01	28.74	qfq	884,448	26,430,043	-0.20%
2025-03-24	30.30	30.44	29.67	30.07	28.80	qfq	861,647	25,833,540	-0.86%
2025-03-21	30.63	30.69	30.15	30.33	29.05	qfq	868,520	26,387,554	-1.24%
2025-03-20	30.98	31.05	30.55	30.71	29.41	qfq	994,827	30,680,028	-0.45%
2025-03-19	31.04	31.04	30.66	30.85	29.55	qfq	656,500	20,223,397	-0.58%
2025-03-18	30.82	31.06	30.61	31.03	29.72	qfq	1,364,060	42,010,211	0.42%
2025-03-17	31.24	31.28	30.81	30.90	29.60	qfq	876,984	27,180,246	-0.23%
2025-03-14	30.69	31.13	30.41	30.97	29.66	qfq	1,150,500	35,425,669	1.47%
2025-03-13	30.93	30.99	30.35	30.52	29.23	qfq	803,440	24,617,356	-0.97%
2025-03-12	30.70	30.99	30.39	30.82	29.52	qfq	1,335,200	40,954,264	1.25%
2025-03-11	30.67	30.68	30.12	30.44	29.16	qfq	1,118,880	34,032,528	0.33%
2025-03-10	30.00	30.38	29.88	30.34	29.06	qfq	834,404	25,140,672	0.93%
2025-03-07	30.33	30.33	29.97	30.06	28.79	qfq	590,800	17,791,980	-0.69%
2025-03-06	30.05	30.40	29.94	30.27	28.99	qfq	1,004,244	30,339,650	0.83%
2025-03-05	30.23	30.29	29.76	30.02	28.75	qfq	628,571	18,846,530	-0.89%
2025-03-04	30.07	30.30	30.07	30.29	29.01	qfq	584,650	17,653,327	0.10%
2025-03-03	30.35	30.62	30.03	30.26	28.98	qfq	1,026,570	31,160,545	0.03%
2025-02-28	30.90	30.97	30.15	30.25	28.97	qfq	784,201	23,928,955	-2.42%
2025-02-27	30.48	31.14	30.22	31.00	29.69	qfq	1,041,517	31,884,391	1.61%
2025-02-26	30.26	30.66	30.26	30.51	29.22	qfq	726,269	22,169,993	0.66%
2025-02-25	30.40	30.58	30.28	30.31	29.03	qfq	589,555	17,913,992	-0.79%
2025-02-24	30.58	30.60	30.38	30.55	29.26	qfq	663,940	20,249,913	-0.10%
2025-02-21	30.73	30.82	30.35	30.58	29.29	qfq	805,620	24,590,292	-0.81%
2025-02-20	30.55	30.86	30.44	30.83	29.53	qfq	858,200	26,322,073	0.92%
2025-02-19	30.14	30.56	30.01	30.55	29.26	qfq	892,940	27,028,507	1.50%
2025-02-18	30.78	30.98	30.01	30.10	28.83	qfq	962,604	29,255,544	-2.34%
2025-02-17	31.06	31.06	30.43	30.82	29.52	qfq	1,016,829	31,190,972	0.10%
2025-02-14	30.90	31.29	30.71	30.79	29.49	qfq	1,059,700	32,801,714	-0.71%
2025-02-13	31.45	31.88	30.93	31.01	29.70	qfq	1,709,422	53,476,074	-2.15%
2025-02-12	29.75	32.37	29.61	31.69	30.35	qfq	4,459,736	138,921,867	6.52%
2025-02-11	29.73	29.77	29.22	29.75	28.49	qfq	1,317,616	38,862,170	0.34%
2025-02-10	29.52	29.70	29.22	29.65	28.40	qfq	855,800	25,205,093	0.27%
2025-02-07	29.37	29.80	29.10	29.57	28.32	qfq	1,085,160	32,094,747	0.96%
2025-02-06	29.08	29.29	28.82	29.29	28.05	qfq	740,760	21,559,815	0.83%
2025-02-05	30.00	30.00	28.90	29.05	27.82	qfq	1,181,300	34,505,156	-3.04%
2025-01-27	29.66	30.23	29.65	29.96	28.70	qfq	750,160	22,545,017	1.15%
2025-01-24	29.65	29.77	29.38	29.62	28.37	qfq	537,400	15,895,491	-0.17%
2025-01-23	29.79	30.03	29.63	29.67	28.42	qfq	407,700	12,169,055	-0.07%
2025-01-22	30.05	30.05	29.51	29.69	28.44	qfq	395,300	11,715,644	-0.93%
2025-01-21	29.89	30.18	29.63	29.97	28.71	qfq	708,600	21,190,830	0.30%
2025-01-20	30.28	30.28	29.73	29.88	28.62	qfq	696,100	20,837,374	0.81%
2025-01-17	29.41	29.86	29.25	29.64	28.39	qfq	519,900	15,373,801	0.27%
2025-01-16	29.48	29.89	29.37	29.56	28.31	qfq	683,540	20,280,911	0.14%
2025-01-15	29.50	29.81	29.33	29.52	28.27	qfq	605,900	17,930,676	0.20%
2025-01-14	28.93	29.46	28.80	29.46	28.22	qfq	940,640	27,574,660	1.87%
2025-01-13	28.52	29.06	28.52	28.92	27.70	qfq	545,476	15,697,016	0.00%
2025-01-10	29.58	29.77	28.90	28.92	27.70	qfq	695,276	20,307,339	-1.53%
2025-01-09	29.70	29.78	29.30	29.37	28.13	qfq	572,462	16,901,441	-1.08%
2025-01-08	30.36	30.36	29.20	29.69	28.44	qfq	810,800	24,110,953	-2.17%
2025-01-07	29.62	30.76	29.58	30.35	29.07	qfq	1,399,616	42,339,031	2.46%
2025-01-06	29.69	29.79	28.82	29.62	28.37	qfq	768,582	22,634,568	0.71%
2025-01-03	29.88	30.16	29.30	29.41	28.17	qfq	1,121,727	33,395,228	-1.08%
2025-01-02	30.65	30.97	29.55	29.73	28.48	qfq	1,605,371	48,655,765	-2.97%
2024-12-31	31.39	31.46	30.50	30.64	29.35	qfq	1,327,323	40,980,307	-2.54%
2024-12-30	31.91	31.91	31.35	31.44	30.11	qfq	823,198	25,993,271	-1.44%
2024-12-27	31.77	32.07	31.54	31.90	30.55	qfq	585,701	18,629,368	0.41%
2024-12-26	31.54	31.78	31.40	31.77	30.43	qfq	453,435	14,335,562	0.73%
2024-12-25	31.79	31.79	31.32	31.54	30.21	qfq	491,335	15,473,134	-0.79%
2024-12-24	31.51	31.95	31.36	31.79	30.45	qfq	526,035	16,672,224	1.34%
2024-12-23	32.16	32.16	31.34	31.37	30.05	qfq	862,291	27,405,138	-2.46%
2024-12-20	32.12	32.55	31.94	32.16	30.80	qfq	817,835	26,410,183	0.31%
2024-12-19	32.23	32.23	31.80	32.06	30.71	qfq	707,462	22,602,958	-0.74%
2024-12-18	32.26	32.42	32.03	32.30	30.94	qfq	1,005,776	32,397,382	0.12%
2024-12-17	33.25	33.30	32.13	32.26	30.90	qfq	1,580,257	51,506,579	-3.04%
2024-12-16	33.25	33.59	33.05	33.27	31.87	qfq	1,235,147	41,136,866	0.48%
2024-12-13	33.84	33.87	33.08	33.11	31.71	qfq	1,826,080	60,850,250	-2.67%
2024-12-12	33.34	34.05	33.23	34.02	32.58	qfq	2,171,469	73,340,473	2.07%
2024-12-11	33.28	33.57	33.07	33.33	31.92	qfq	1,232,734	41,043,415	0.00%
2024-12-10	33.74	33.90	33.15	33.33	31.92	qfq	2,020,609	67,531,799	0.73%
2024-12-09	32.85	33.19	32.69	33.09	31.69	qfq	1,074,410	35,413,353	0.79%
2024-12-06	32.86	33.07	32.62	32.83	31.44	qfq	959,113	31,504,047	0.27%
2024-12-05	33.16	33.16	32.60	32.74	31.36	qfq	774,182	25,409,411	-0.15%
2024-12-04	33.50	33.65	32.75	32.79	31.41	qfq	1,445,781	47,926,034	-2.58%
2024-12-03	33.82	33.85	33.43	33.66	32.24	qfq	1,023,406	34,430,918	-0.56%
2024-12-02	33.78	33.98	33.58	33.85	32.42	qfq	1,474,185	49,821,738	0.15%
2024-11-29	33.22	34.05	33.22	33.80	32.37	qfq	1,498,542	50,599,387	1.56%
2024-11-28	33.88	33.88	33.20	33.28	31.88	qfq	961,831	32,158,300	-0.27%
2024-11-27	33.10	33.38	32.14	33.37	31.96	qfq	1,366,420	44,796,800	0.33%
2024-11-26	33.70	33.97	33.17	33.26	31.86	qfq	1,132,765	38,088,137	-1.45%
2024-11-25	33.27	33.78	32.88	33.75	32.33	qfq	1,306,369	43,652,460	1.75%
2024-11-22	34.20	34.34	33.05	33.17	31.77	qfq	1,604,703	54,180,674	-2.98%
2024-11-21	34.94	34.96	34.19	34.19	32.75	qfq	2,415,828	83,279,713	-2.54%
2024-11-20	35.38	35.38	34.46	35.08	33.60	qfq	3,183,925	111,196,053	-0.93%
2024-11-19	34.88	35.50	33.92	35.41	33.92	qfq	4,042,858	140,270,783	1.81%
2024-11-18	34.28	35.15	32.84	34.78	33.31	qfq	3,702,525	125,976,740	1.46%
2024-11-15	33.75	34.63	33.61	34.28	32.83	qfq	2,989,066	102,226,428	1.00%
2024-11-14	33.92	34.50	33.73	33.94	32.51	qfq	2,552,639	87,016,162	0.74%
2024-11-13	33.34	33.70	32.92	33.69	32.27	qfq	1,329,563	44,403,527	0.99%
2024-11-12	33.93	34.07	33.21	33.36	31.95	qfq	1,863,660	62,891,023	-1.80%
2024-11-11	33.13	34.08	32.78	33.97	32.54	qfq	2,736,119	91,128,493	2.94%
2024-11-08	34.06	34.10	32.80	33.00	31.61	qfq	2,068,751	68,693,989	-1.61%
2024-11-07	32.54	33.54	32.41	33.54	32.12	qfq	1,177,891	39,179,767	1.95%
2024-11-06	32.78	33.11	32.51	32.90	31.51	qfq	1,211,987	39,820,266	0.80%
2024-11-05	32.33	32.64	32.05	32.64	31.26	qfq	1,084,293	35,204,833	1.21%
2024-11-04	31.88	32.34	31.52	32.25	30.89	qfq	917,807	29,391,982	2.06%
2024-11-01	32.16	32.25	31.30	31.60	30.27	qfq	1,320,456	41,959,239	-1.74%
2024-10-31	32.14	32.49	31.96	32.16	30.80	qfq	1,077,767	34,608,285	-0.31%
2024-10-30	32.00	32.58	31.98	32.26	30.90	qfq	1,261,279	40,663,651	-1.53%
2024-10-29	34.35	34.37	32.75	32.76	31.38	qfq	2,014,177	66,944,657	-3.65%
2024-10-28	33.60	34.07	33.42	34.00	32.57	qfq	1,433,815	48,533,290	1.46%
2024-10-25	33.02	33.80	33.02	33.51	32.10	qfq	1,272,800	42,579,865	1.21%
2024-10-24	33.05	33.44	32.87	33.11	31.71	qfq	672,742	22,282,616	-0.36%
2024-10-23	33.65	33.74	33.10	33.23	31.83	qfq	1,310,011	43,702,247	-0.95%
2024-10-22	32.88	33.85	32.63	33.55	32.13	qfq	1,798,375	60,007,314	1.98%
2024-10-21	33.21	33.23	32.60	32.90	31.51	qfq	1,999,567	65,776,737	-0.69%
2024-10-18	33.00	33.31	32.60	33.13	31.73	qfq	1,838,692	60,742,791	0.36%
2024-10-17	32.90	33.20	32.80	33.01	31.62	qfq	1,026,640	33,849,967	0.30%
2024-10-16	32.50	33.31	32.38	32.91	31.52	qfq	780,366	25,684,335	1.04%
2024-10-15	33.15	33.33	32.54	32.57	31.20	qfq	1,068,520	35,162,423	-1.81%
2024-10-14	32.62	33.36	32.03	33.17	31.77	qfq	1,332,414	43,682,444	1.69%
2024-10-11	34.06	34.48	32.17	32.62	31.24	qfq	1,924,276	63,388,932	-4.00%
2024-10-10	33.95	35.38	33.74	33.98	32.55	qfq	1,729,240	59,676,602	0.21%
2024-10-09	36.40	36.40	33.80	33.91	32.48	qfq	2,550,895	88,961,602	-9.14%
2024-10-08	40.92	40.92	35.90	37.32	35.75	qfq	4,560,368	171,477,256	0.32%
2024-09-30	35.80	37.30	35.02	37.20	35.63	qfq	2,771,732	101,122,712	7.95%
2024-09-27	33.66	34.62	33.40	34.46	33.01	qfq	888,327	30,250,134	3.45%
2024-09-26	31.89	33.50	31.62	33.31	31.90	qfq	794,428	25,912,650	4.98%
2024-09-25	31.74	32.79	31.58	31.73	30.39	qfq	1,003,850	32,340,982	0.92%
2024-09-24	30.10	31.45	30.10	31.44	30.11	qfq	887,480	27,529,956	4.45%
2024-09-23	30.48	30.70	30.03	30.10	28.83	qfq	386,385	11,705,417	-1.38%
2024-09-20	31.00	31.88	30.25	30.52	29.23	qfq	523,563	15,960,520	-1.86%
2024-09-19	30.81	31.75	30.61	31.10	29.79	qfq	677,274	21,164,505	1.60%
2024-09-18	30.83	31.14	29.71	30.61	29.32	qfq	816,286	24,764,446	-0.71%
2024-09-13	32.34	32.36	30.71	30.83	29.53	qfq	702,126	21,973,561	-4.43%
2024-09-12	31.56	32.69	31.21	32.26	30.90	qfq	1,044,335	33,572,559	3.60%
2024-09-11	30.28	31.18	30.19	31.14	29.83	qfq	489,212	15,071,656	2.13%
2024-09-10	30.21	30.69	29.72	30.49	29.20	qfq	488,946	14,713,139	1.03%
2024-09-09	30.55	30.75	30.13	30.18	28.91	qfq	328,176	9,961,375	-1.66%
2024-09-06	31.50	31.62	30.67	30.69	29.40	qfq	529,518	16,411,735	-2.97%
2024-09-05	30.97	31.64	30.95	31.63	30.30	qfq	387,833	12,185,133	2.16%
2024-09-04	31.10	31.39	30.82	30.96	29.65	qfq	295,924	9,191,898	-1.37%
2024-09-03	30.66	31.48	30.58	31.39	30.07	qfq	444,671	13,886,572	1.98%
2024-09-02	32.25	32.25	30.68	30.78	29.48	qfq	896,403	28,012,761	-4.29%
2024-08-30	31.32	32.95	30.80	32.16	30.80	qfq	964,089	30,958,669	2.91%
2024-08-29	30.19	31.36	30.19	31.25	29.93	qfq	596,723	18,450,306	2.53%
2024-08-28	30.11	30.83	30.11	30.48	29.19	qfq	531,212	16,212,880	0.46%
2024-08-27	30.79	30.86	30.30	30.34	29.06	qfq	610,286	18,650,907	-1.37%
2024-08-26	30.43	31.12	30.20	30.76	29.46	qfq	815,174	25,035,392	1.08%
2024-08-23	31.30	31.45	29.66	30.43	29.15	qfq	1,320,601	40,260,231	-4.94%
2024-08-22	32.03	32.38	31.64	32.01	30.66	qfq	616,240	19,673,607	-0.40%
2024-08-21	31.62	32.30	31.25	32.14	30.78	qfq	549,924	17,614,290	1.77%
2024-08-20	31.97	32.06	31.52	31.58	30.25	qfq	397,656	12,586,600	-1.03%
2024-08-19	31.72	32.31	31.55	31.91	30.56	qfq	462,928	14,798,497	0.28%
2024-08-16	32.06	32.43	31.72	31.82	30.48	qfq	320,200	10,217,233	-0.75%
2024-08-15	31.63	32.43	31.31	32.06	30.71	qfq	592,782	18,952,481	0.69%
2024-08-14	32.02	32.23	31.69	31.84	30.50	qfq	487,595	15,533,358	-0.93%
2024-08-13	31.96	32.24	31.63	32.14	30.78	qfq	454,867	14,511,272	-0.06%
2024-08-12	31.95	32.98	31.81	32.16	30.80	qfq	1,175,982	38,092,621	0.31%
2024-08-09	32.82	33.23	32.05	32.06	30.71	qfq	694,123	22,657,105	-1.96%
2024-08-08	32.60	33.33	32.36	32.70	31.32	qfq	777,380	25,505,282	-0.37%
2024-08-07	33.49	33.65	32.54	32.82	31.44	qfq	862,251	28,391,723	-2.41%
2024-08-06	33.19	33.85	33.05	33.63	32.21	qfq	711,381	23,791,782	2.09%
2024-08-05	33.95	35.00	32.94	32.94	31.55	qfq	1,089,872	36,812,294	-2.77%
2024-08-02	33.90	34.59	33.42	33.88	32.45	qfq	595,938	20,349,052	-0.38%
2024-08-01	35.74	35.74	33.90	34.01	32.58	qfq	896,873	30,858,079	-3.76%
2024-07-31	33.88	35.50	33.70	35.34	33.85	qfq	713,393	24,964,676	4.25%
2024-07-30	34.34	34.34	33.42	33.90	32.47	qfq	373,978	12,604,975	-0.96%
2024-07-29	34.64	35.43	33.91	34.23	32.79	qfq	397,661	13,617,318	-1.35%
2024-07-26	34.58	35.47	34.44	34.70	33.24	qfq	404,740	14,081,023	0.23%
2024-07-25	34.55	35.20	34.22	34.62	33.16	qfq	542,101	18,794,185	0.41%
2024-07-24	35.50	35.51	34.38	34.48	33.03	qfq	614,910	21,447,395	-2.71%
2024-07-23	37.30	37.30	35.30	35.44	33.94	qfq	592,060	21,448,977	-4.60%
2024-07-22	37.08	37.73	36.61	37.15	35.58	qfq	573,512	21,334,787	0.76%
2024-07-19	36.97	37.23	36.51	36.87	35.31	qfq	486,699	17,972,287	-0.70%
2024-07-18	37.07	37.32	36.00	37.13	35.56	qfq	723,640	26,606,480	0.00%
2024-07-17	37.90	37.90	36.44	37.13	35.56	qfq	826,478	30,546,815	-1.25%
2024-07-16	38.22	38.22	37.16	37.60	36.01	qfq	810,987	30,385,138	-1.62%
2024-07-15	39.24	39.25	37.77	38.22	36.61	qfq	1,230,111	46,957,960	-3.22%
2024-07-12	40.15	40.40	39.26	39.49	37.82	qfq	616,562	24,567,969	-0.13%
2024-07-11	40.30	40.46	39.30	39.54	37.87	qfq	678,786	26,940,110	-0.73%
2024-07-10	40.98	40.98	39.68	39.83	38.15	qfq	595,539	23,984,655	-2.83%
2024-07-09	39.83	41.14	39.83	40.99	39.26	qfq	497,780	20,187,915	2.48%
2024-07-08	41.60	41.60	39.80	40.00	38.31	qfq	576,955	23,251,827	-3.31%
2024-07-05	41.30	41.65	40.18	41.37	39.62	qfq	522,705	21,345,479	1.60%
2024-07-04	42.40	42.99	40.43	40.72	39.00	qfq	724,404	29,914,850	-4.82%
2024-07-03	43.19	43.80	42.62	42.78	40.98	qfq	286,861	12,341,279	-0.97%
2024-07-02	43.29	43.99	42.85	43.20	41.38	qfq	429,694	18,548,866	-1.10%
2024-07-01	42.59	44.17	41.66	43.68	41.84	qfq	956,110	41,185,237	3.48%
2024-06-28	42.47	43.01	42.02	42.21	40.43	qfq	404,501	17,240,061	-0.80%
2024-06-27	43.39	43.75	42.39	42.55	40.75	qfq	526,310	22,707,101	-2.45%
2024-06-26	43.13	43.63	42.60	43.62	41.78	qfq	541,419	23,387,221	0.72%
2024-06-25	43.00	44.12	43.00	43.31	41.48	qfq	391,123	17,026,582	0.14%
2024-06-24	43.78	44.50	42.57	43.25	41.43	qfq	714,679	30,996,754	-1.21%
2024-06-21	43.68	44.12	42.87	43.78	41.93	qfq	640,379	27,943,504	-0.41%
2024-06-20	45.37	45.37	43.24	43.96	42.11	qfq	992,970	43,735,899	-3.41%
2024-06-19	46.82	46.83	45.37	45.51	43.59	qfq	480,100	22,064,859	-2.80%
2024-06-18	46.38	47.18	46.06	46.82	44.84	qfq	346,415	16,157,673	0.95%
2024-06-17	47.13	47.41	45.90	46.38	44.42	qfq	525,820	24,418,129	-1.59%
2024-06-14	46.99	47.50	46.76	47.13	45.14	qfq	464,944	21,941,181	-0.90%
2024-06-13	48.09	48.24	47.02	47.56	45.55	qfq	306,800	14,536,656	-0.81%
2024-06-12	47.65	48.46	46.82	47.95	45.93	qfq	380,256	18,240,442	1.22%
2024-06-11	48.58	48.58	46.04	47.37	45.37	qfq	322,480	15,162,112	-0.36%
2024-06-07	47.70	48.13	46.80	47.54	45.53	qfq	518,780	24,603,829	-0.21%
2024-06-06	48.90	49.68	47.51	47.64	45.63	qfq	712,029	34,352,482	-2.72%
2024-06-05	50.99	51.30	48.80	48.97	46.90	qfq	992,053	49,073,322	-4.26%
2024-06-04	49.22	51.50	48.66	51.15	48.99	qfq	1,181,732	59,613,755	3.90%
2024-06-03	49.78	49.78	48.64	49.23	47.15	qfq	910,740	44,713,364	-1.05%
2024-05-31	50.00	50.50	49.50	49.75	47.65	qfq	574,000	28,595,184	-0.78%
2024-05-30	48.26	50.60	48.00	50.14	48.02	qfq	1,845,225	91,698,240	3.38%
2024-05-29	48.64	48.67	48.00	48.50	46.45	qfq	514,548	24,902,258	-0.51%
2024-05-28	49.22	50.12	48.50	48.75	46.69	qfq	796,336	39,168,717	-1.54%
2024-05-27	49.00	51.51	48.66	49.51	47.42	qfq	1,283,666	63,601,134	1.81%
2024-05-24	48.80	49.55	48.18	48.63	46.58	qfq	715,919	35,131,873	-0.04%
2024-05-23	47.50	48.80	47.47	48.65	46.60	qfq	1,022,179	49,316,569	1.80%
2024-05-22	49.34	49.86	47.63	47.79	45.77	qfq	1,025,014	49,500,735	-2.91%
2024-05-21	49.22	49.59	48.50	49.22	47.14	qfq	925,301	45,415,183	0.88%
2024-05-20	51.85	51.95	48.36	48.79	46.73	qfq	2,404,884	118,483,283	-5.59%
2024-05-17	51.20	51.85	50.11	51.68	49.50	qfq	1,422,985	72,720,748	0.39%
2024-05-16	51.00	51.88	50.05	51.48	49.31	qfq	1,586,322	80,974,437	1.06%
2024-05-15	50.48	52.18	49.76	50.94	48.79	qfq	3,606,320	184,648,698	2.29%
2024-05-14	48.45	50.81	48.05	49.80	47.70	qfq	1,707,331	84,863,798	1.94%
2024-05-13	49.29	49.51	47.52	48.85	46.79	qfq	1,234,500	59,899,674	-1.11%
2024-05-10	48.66	49.71	47.60	49.40	47.32	qfq	1,728,380	84,191,978	1.44%
2024-05-09	47.71	48.94	47.36	48.70	46.65	qfq	1,716,040	82,940,762	2.40%
2024-05-08	46.92	49.00	46.50	47.56	45.55	qfq	2,337,440	112,096,300	0.15%
2024-05-07	46.00	48.50	46.00	47.49	45.49	qfq	3,513,991	167,193,117	4.37%
2024-05-06	44.66	45.96	43.49	45.50	43.58	qfq	1,932,265	86,941,898	3.57%
2024-04-30	43.73	44.30	43.16	43.93	42.08	qfq	1,355,480	59,248,736	1.10%
2024-04-29	43.24	43.83	43.10	43.45	41.62	qfq	1,602,860	69,667,481	0.49%
2024-04-26	41.53	46.30	41.53	43.24	41.42	qfq	2,830,180	124,949,962	-0.14%
2024-04-25	43.17	44.21	42.69	43.30	41.47	qfq	933,540	40,478,108	-0.23%
2024-04-24	41.29	43.80	40.90	43.40	41.57	qfq	1,544,980	65,760,833	4.81%
2024-04-23	41.39	41.79	40.50	41.41	39.66	qfq	845,900	34,736,572	0.05%
2024-04-22	42.00	42.40	41.00	41.39	39.64	qfq	1,407,020	58,651,372	-2.75%
2024-04-19	42.90	43.50	41.23	42.56	40.76	qfq	1,254,580	53,059,457	-0.79%
2024-04-18	43.99	44.68	42.85	42.90	41.09	qfq	1,386,180	60,448,875	-3.05%
2024-04-17	40.00	44.50	40.00	44.25	42.38	qfq	2,723,600	117,584,675	3.29%
2024-04-16	47.00	47.00	42.84	42.84	41.03	qfq	2,652,620	118,400,666	-10.00%
2024-04-15	47.09	48.18	44.40	47.60	45.59	qfq	4,456,564	204,223,001	1.08%
2024-04-12	42.60	47.09	42.43	47.09	45.10	qfq	2,824,244	130,350,755	10.00%
2024-04-11	42.85	43.26	41.83	42.81	41.00	qfq	935,180	39,901,264	-0.47%
2024-04-10	44.92	45.38	42.39	43.01	41.20	qfq	1,091,200	47,297,717	-4.34%
2024-04-09	44.85	45.35	44.10	44.96	43.06	qfq	832,700	37,231,870	0.20%
2024-04-08	46.27	46.54	44.82	44.87	42.98	qfq	1,056,340	48,000,390	-3.13%
2024-04-03	46.30	47.12	45.28	46.32	44.37	qfq	1,734,412	80,026,968	-0.86%
2024-04-02	44.83	47.77	44.80	46.72	44.75	qfq	4,675,061	217,290,734	4.47%
2024-04-01	40.96	44.72	40.67	44.72	42.83	qfq	2,672,720	116,330,611	10.01%
2024-03-29	40.16	40.88	40.16	40.65	38.93	qfq	522,740	21,196,091	0.97%
2024-03-28	40.35	40.71	39.85	40.26	38.56	qfq	641,140	25,906,540	1.05%
2024-03-27	40.57	41.25	39.83	39.84	38.16	qfq	570,440	23,129,503	-2.11%
2024-03-26	41.41	42.00	40.42	40.70	38.98	qfq	661,840	27,108,103	-2.58%
2024-03-25	41.37	43.10	41.05	41.78	40.02	qfq	1,299,100	54,866,927	0.97%
2024-03-22	41.19	41.43	40.40	41.38	39.63	qfq	968,682	39,718,546	0.02%
2024-03-21	42.19	42.57	41.36	41.37	39.62	qfq	849,407	35,358,175	-1.83%
2024-03-20	42.59	42.80	42.11	42.14	40.36	qfq	708,660	30,003,214	-1.08%
2024-03-19	42.96	43.28	42.25	42.60	40.80	qfq	1,015,440	43,359,657	-0.63%
2024-03-18	41.50	43.00	41.47	42.87	41.06	qfq	1,639,800	69,405,038	3.68%
2024-03-15	41.92	42.40	41.13	41.35	39.61	qfq	1,561,380	64,852,339	-1.83%
2024-03-14	43.49	43.49	41.20	42.12	40.34	qfq	2,650,750	111,626,726	-3.51%
2024-03-13	43.01	44.22	42.51	43.65	41.81	qfq	2,129,938	93,126,876	1.63%
2024-03-12	42.05	43.00	41.83	42.95	41.14	qfq	2,282,880	96,923,879	1.54%
2024-03-11	40.26	42.65	40.26	42.30	40.52	qfq	2,209,450	92,186,100	3.22%
2024-03-08	41.00	41.25	40.10	40.98	39.25	qfq	1,338,998	54,560,753	0.54%
2024-03-07	41.79	42.18	40.49	40.76	39.04	qfq	2,401,969	99,755,901	-1.83%
2024-03-06	41.06	41.82	40.89	41.52	39.77	qfq	1,819,917	75,331,382	0.83%
2024-03-05	42.32	42.37	40.38	41.18	39.44	qfq	3,756,415	155,406,350	-4.08%
2024-03-04	43.63	44.50	42.20	42.93	41.12	qfq	3,515,104	152,394,694	-1.33%
2024-03-01	45.23	46.18	42.88	43.51	41.67	qfq	5,334,790	235,025,063	-7.43%
2024-02-29	48.00	49.00	44.54	47.00	45.02	qfq	6,444,556	298,264,026	-4.16%
2024-02-28	49.04	49.04	49.04	49.04	46.97	qfq	1,552,020	76,111,061	10.00%
2024-02-27	44.98	45.23	43.52	44.58	42.70	qfq	1,225,560	54,525,767	-1.61%
2024-02-26	44.02	46.50	44.00	45.31	43.40	qfq	2,254,340	102,748,646	2.93%
2024-02-23	43.73	44.31	43.00	44.02	42.16	qfq	1,028,815	44,963,769	0.39%
2024-02-22	43.88	44.63	43.01	43.85	42.00	qfq	1,144,854	50,198,797	-0.66%
2024-02-21	44.30	46.09	43.80	44.14	42.28	qfq	1,733,114	77,471,186	-1.03%
2024-02-20	45.45	47.01	44.44	44.60	42.72	qfq	2,400,774	109,280,470	-3.73%
2024-02-19	44.70	47.57	44.68	46.33	44.38	qfq	1,972,590	90,356,570	4.00%
2024-02-08	42.00	46.18	41.00	44.55	42.67	qfq	2,324,321	101,657,550	6.12%
2024-02-07	41.44	43.45	40.50	41.98	40.21	qfq	3,337,363	139,254,084	4.09%
2024-02-06	35.54	40.33	35.08	40.33	38.63	qfq	1,961,284	74,409,139	10.01%
2024-02-05	39.01	39.10	36.03	36.66	35.11	qfq	2,076,425	76,592,625	-6.02%
2024-02-02	41.34	41.34	37.97	39.01	37.36	qfq	1,452,740	57,284,199	-4.85%
2024-02-01	41.50	42.30	39.83	41.00	39.27	qfq	1,366,340	56,371,086	-1.84%
2024-01-31	43.30	44.37	41.50	41.77	40.01	qfq	1,959,818	83,446,099	-3.42%
2024-01-30	45.69	46.17	43.00	43.25	41.43	qfq	2,387,089	106,229,282	-6.32%
2024-01-29	49.00	49.30	45.66	46.17	44.22	qfq	2,445,141	115,191,691	-5.76%
2024-01-26	51.15	51.20	48.75	48.99	46.92	qfq	1,771,480	88,295,402	-4.04%
2024-01-25	49.63	51.50	48.76	51.05	48.90	qfq	2,598,200	130,766,909	2.28%
2024-01-24	49.93	51.98	48.03	49.91	47.80	qfq	3,198,311	159,761,205	1.94%
2024-01-23	49.50	50.63	47.89	48.96	46.89	qfq	5,143,456	252,718,746	-5.43%
2024-01-22	49.10	52.99	47.27	51.77	49.59	qfq	6,607,166	335,916,776	7.47%
2024-01-19	44.15	48.17	43.87	48.17	46.14	qfq	3,330,322	156,629,727	10.00%
2024-01-18	44.37	44.48	43.03	43.79	41.94	qfq	1,234,660	53,821,886	-1.55%
2024-01-17	44.33	45.61	44.33	44.48	42.60	qfq	1,560,061	70,286,934	-0.60%
2024-01-16	44.30	45.00	43.00	44.75	42.86	qfq	1,084,760	47,924,642	0.81%
2024-01-15	43.28	45.00	43.12	44.39	42.52	qfq	1,242,385	55,015,596	2.56%
2024-01-12	43.50	44.50	43.19	43.28	41.45	qfq	1,072,980	46,893,999	0.23%
2024-01-11	43.49	43.71	43.00	43.18	41.36	qfq	947,360	41,050,053	-0.71%
2024-01-10	44.58	44.58	43.38	43.49	41.66	qfq	901,740	39,395,050	-2.07%
2024-01-09	43.90	44.98	43.78	44.41	42.54	qfq	833,140	37,026,895	1.16%
2024-01-08	44.71	45.18	43.88	43.90	42.05	qfq	714,700	31,767,275	-1.75%
2024-01-05	44.10	45.55	44.07	44.68	42.79	qfq	903,374	40,421,775	0.79%
2024-01-04	43.93	44.33	43.42	44.33	42.46	qfq	1,002,900	43,989,723	0.82%
2024-01-03	44.08	44.30	42.56	43.97	42.11	qfq	2,546,520	110,820,404	-0.14%
2024-01-02	44.66	44.88	43.96	44.03	42.17	qfq	1,432,205	63,498,599	-1.21%
2023-12-29	44.55	44.90	43.67	44.57	42.69	qfq	1,474,760	65,438,962	0.22%
2023-12-28	43.50	44.69	42.82	44.47	42.59	qfq	2,175,510	95,481,987	2.94%
2023-12-27	42.50	43.78	41.71	43.20	41.38	qfq	2,651,660	113,814,564	1.93%
2023-12-26	42.30	43.07	41.36	42.38	40.59	qfq	2,350,800	99,045,178	0.47%
2023-12-25	42.33	43.58	41.00	42.18	40.40	qfq	3,973,065	168,161,945	-1.36%
2023-12-22	41.52	43.88	40.94	42.76	40.96	qfq	5,334,517	227,821,374	3.84%
2023-12-21	38.08	41.40	37.21	41.18	39.44	qfq	5,007,073	197,056,848	9.23%
2023-12-20	34.93	38.43	34.81	37.70	36.11	qfq	4,475,281	165,388,369	7.90%
2023-12-19	33.22	35.00	33.20	34.94	33.47	qfq	2,675,941	91,700,970	5.72%
2023-12-18	33.95	33.95	32.63	33.05	31.66	qfq	1,447,199	47,821,598	-2.65%
2023-12-15	32.58	34.22	32.49	33.95	32.52	qfq	1,821,009	61,038,711	4.14%
2023-12-14	32.29	32.75	32.06	32.60	31.22	qfq	726,620	23,627,402	1.37%
2023-12-13	32.11	32.45	31.85	32.16	30.80	qfq	773,040	24,874,870	-0.19%
2023-12-12	31.25	32.55	31.02	32.22	30.86	qfq	1,194,049	38,216,842	3.43%
2023-12-11	30.70	31.25	30.42	31.15	29.84	qfq	732,007	22,688,251	1.47%
2023-12-08	31.25	31.45	30.66	30.70	29.40	qfq	605,460	18,824,616	-1.95%
2023-12-07	31.29	31.34	31.03	31.31	29.99	qfq	528,480	16,492,508	0.51%
2023-12-06	30.81	31.38	30.70	31.15	29.84	qfq	683,944	21,273,032	1.10%
2023-12-05	31.00	31.15	30.72	30.81	29.51	qfq	958,400	29,715,294	-0.58%
2023-12-04	31.21	31.26	30.88	30.99	29.68	qfq	940,060	29,179,757	-0.35%
2023-12-01	31.02	31.23	30.64	31.10	29.79	qfq	904,100	28,047,720	0.26%
2023-11-30	31.05	31.23	30.79	31.02	29.71	qfq	495,340	15,327,323	-0.10%
2023-11-29	31.40	31.40	31.01	31.05	29.74	qfq	473,500	14,789,600	-0.86%
2023-11-28	31.01	31.40	30.69	31.32	30.00	qfq	878,230	27,365,883	1.00%
2023-11-27	31.14	32.13	30.69	31.01	29.70	qfq	728,900	22,543,860	-0.42%
2023-11-24	31.38	31.42	31.00	31.14	29.83	qfq	483,840	15,082,450	-0.76%
2023-11-23	30.91	31.50	30.81	31.38	30.06	qfq	702,800	21,866,302	1.13%
2023-11-22	31.13	31.56	30.96	31.03	29.72	qfq	585,320	18,329,868	-0.80%
2023-11-21	31.06	31.39	31.06	31.28	29.96	qfq	657,520	20,568,771	0.51%
2023-11-20	30.80	31.19	30.64	31.12	29.81	qfq	802,280	24,830,416	1.04%
2023-11-17	30.41	30.82	30.39	30.80	29.50	qfq	514,606	15,777,620	0.72%
2023-11-16	30.65	30.82	30.55	30.58	29.29	qfq	595,980	18,283,040	-0.71%
2023-11-15	30.91	30.99	30.62	30.80	29.50	qfq	1,017,640	31,351,888	-0.16%
2023-11-14	30.86	30.93	30.56	30.85	29.55	qfq	1,093,484	33,629,444	0.19%
2023-11-13	30.83	31.00	30.38	30.79	29.49	qfq	1,197,020	36,612,918	-0.13%
2023-11-10	30.59	30.90	30.25	30.83	29.53	qfq	851,500	26,071,048	1.12%
2023-11-09	30.40	30.54	30.28	30.49	29.20	qfq	791,223	24,065,379	0.49%
2023-11-08	30.22	30.43	30.02	30.34	29.06	qfq	727,400	22,000,762	0.50%
2023-11-07	30.41	30.41	29.97	30.19	28.92	qfq	874,060	26,364,762	-0.66%
2023-11-06	30.47	30.59	30.21	30.39	29.11	qfq	1,142,584	34,720,676	0.40%
2023-11-03	30.13	30.43	29.97	30.27	28.99	qfq	976,200	29,559,712	0.80%
2023-11-02	30.26	30.42	29.75	30.03	28.76	qfq	1,014,327	30,480,381	-0.76%
2023-11-01	29.88	30.47	29.83	30.26	28.98	qfq	1,397,078	42,180,578	1.44%
2023-10-31	30.94	31.00	29.59	29.83	28.57	qfq	2,421,544	72,563,672	-4.15%
2023-10-30	32.02	33.45	30.68	31.12	29.81	qfq	2,176,732	67,962,738	-5.70%
2023-10-27	31.68	33.18	31.67	33.00	31.61	qfq	855,800	27,990,493	3.35%
2023-10-26	32.06	32.10	31.57	31.93	30.58	qfq	567,680	18,086,273	-2.41%
2023-10-25	32.79	33.25	32.11	32.72	30.65	qfq	682,580	22,236,081	-0.06%
2023-10-24	32.50	32.83	31.62	32.74	30.67	qfq	811,160	26,231,763	2.63%
2023-10-23	33.47	33.47	31.54	31.90	29.88	qfq	878,700	28,337,410	-5.23%
2023-10-20	33.35	33.94	33.30	33.66	31.53	qfq	547,607	18,434,361	0.81%
2023-10-19	33.29	33.95	32.50	33.39	31.28	qfq	591,700	19,775,087	-0.48%
2023-10-18	34.42	34.70	33.50	33.55	31.43	qfq	450,640	15,247,776	-2.36%
2023-10-17	34.06	34.88	34.06	34.36	32.19	qfq	619,282	21,399,908	1.15%
2023-10-16	33.81	34.57	33.51	33.97	31.82	qfq	680,282	23,208,867	0.09%
2023-10-13	34.57	34.57	33.58	33.94	31.79	qfq	484,700	16,383,213	-1.42%
2023-10-12	34.55	34.58	33.90	34.43	32.25	qfq	457,800	15,702,103	0.58%
2023-10-11	34.46	34.46	34.04	34.23	32.06	qfq	365,600	12,502,797	-0.23%
2023-10-10	34.47	34.98	34.17	34.31	32.14	qfq	517,582	17,815,370	-0.44%
2023-10-09	35.81	35.81	34.12	34.46	32.28	qfq	911,980	31,557,390	-3.04%
2023-09-28	35.30	35.71	35.06	35.54	33.29	qfq	745,740	26,442,983	0.85%
2023-09-27	34.67	35.48	34.52	35.24	33.01	qfq	524,686	18,504,323	0.89%
2023-09-26	34.99	35.01	34.59	34.93	32.72	qfq	432,140	15,066,647	0.14%
2023-09-25	35.10	35.16	34.75	34.88	32.67	qfq	614,380	21,479,242	-0.77%
2023-09-22	34.90	35.25	34.58	35.15	32.93	qfq	555,720	19,448,854	1.03%
2023-09-21	34.82	34.97	34.51	34.79	32.59	qfq	420,020	14,600,930	0.12%
2023-09-20	35.07	35.19	34.71	34.75	32.55	qfq	439,187	15,328,083	-0.91%
2023-09-19	35.47	35.58	35.01	35.07	32.85	qfq	416,240	14,638,072	-1.16%
2023-09-18	35.40	35.52	34.93	35.48	33.24	qfq	514,540	18,183,459	0.54%
2023-09-15	34.63	35.65	34.42	35.29	33.06	qfq	778,143	27,394,600	2.29%
2023-09-14	34.34	34.55	34.25	34.50	32.32	qfq	432,803	14,879,391	-0.23%
2023-09-13	34.51	34.93	34.22	34.58	32.39	qfq	367,024	12,665,621	-0.49%
2023-09-12	34.96	34.96	34.27	34.75	32.55	qfq	622,520	21,529,284	-0.54%
2023-09-11	35.02	35.42	34.79	34.94	32.73	qfq	670,164	23,464,791	-0.29%
2023-09-08	35.58	35.68	34.80	35.04	32.82	qfq	727,104	25,565,293	-1.24%
2023-09-07	35.57	36.00	35.48	35.48	33.24	qfq	994,746	35,499,281	-0.62%
2023-09-06	36.11	36.18	35.65	35.70	33.44	qfq	717,240	25,697,498	-0.83%
2023-09-05	36.45	36.50	35.90	36.00	33.72	qfq	1,214,680	43,914,170	-1.23%
2023-09-04	36.60	37.60	36.03	36.45	34.14	qfq	1,947,699	71,028,543	0.03%
2023-09-01	36.21	36.69	36.00	36.44	34.13	qfq	1,876,240	68,062,586	0.89%
2023-08-31	36.08	36.88	35.89	36.12	33.83	qfq	1,407,447	51,056,081	-0.06%
2023-08-30	35.50	37.17	35.20	36.14	33.85	qfq	2,534,934	91,868,968	1.63%
2023-08-29	33.88	35.56	33.36	35.56	33.31	qfq	3,496,041	121,775,896	9.99%
2023-08-28	32.55	32.83	32.07	32.33	30.28	qfq	763,226	24,816,041	3.85%
2023-08-25	31.50	31.55	30.82	31.13	29.16	qfq	638,983	19,887,446	-0.92%
2023-08-24	31.16	31.70	30.89	31.42	29.43	qfq	521,073	16,320,324	1.00%
2023-08-23	31.74	31.74	30.72	31.11	29.14	qfq	516,160	16,100,515	-1.27%
2023-08-22	31.66	32.35	31.10	31.51	29.52	qfq	430,060	13,553,580	-1.25%
2023-08-21	31.65	32.50	31.65	31.91	29.89	qfq	282,720	9,074,383	0.03%
2023-08-18	32.29	32.42	31.86	31.90	29.88	qfq	245,000	7,863,887	-1.21%
2023-08-17	32.15	32.38	31.58	32.29	30.25	qfq	373,980	11,991,947	0.12%
2023-08-16	32.24	32.57	32.16	32.25	30.21	qfq	195,260	6,301,439	0.00%
2023-08-15	31.89	32.66	31.86	32.25	30.21	qfq	402,493	13,007,923	0.50%
2023-08-14	31.90	32.20	31.39	32.09	30.06	qfq	378,860	12,028,185	1.17%
2023-08-11	32.45	32.53	31.72	31.72	29.71	qfq	337,240	10,789,591	-2.25%
2023-08-10	32.30	32.78	32.19	32.45	30.40	qfq	172,173	5,564,482	0.46%
2023-08-09	32.69	32.85	32.27	32.30	30.26	qfq	254,440	8,257,200	-1.46%
2023-08-08	32.82	33.00	32.55	32.78	30.71	qfq	455,880	14,938,541	-0.24%
2023-08-07	33.60	33.60	32.68	32.86	30.78	qfq	573,100	18,903,525	-2.20%
2023-08-04	34.18	34.58	33.54	33.60	31.47	qfq	455,580	15,389,612	-1.70%
2023-08-03	34.47	34.57	34.03	34.18	32.02	qfq	276,620	9,468,462	-0.84%
2023-08-02	34.77	34.86	34.19	34.47	32.29	qfq	375,420	12,917,525	-0.86%
2023-08-01	34.59	35.29	34.11	34.77	32.57	qfq	765,738	26,625,329	0.99%
2023-07-31	34.67	34.84	34.20	34.43	32.25	qfq	382,820	13,190,865	0.23%
2023-07-28	34.09	34.45	33.75	34.35	32.18	qfq	642,858	22,028,766	1.12%
2023-07-27	34.18	34.27	33.78	33.97	31.82	qfq	386,520	13,136,622	-0.67%
2023-07-26	34.44	34.88	34.06	34.20	32.04	qfq	468,700	16,092,533	-0.70%
2023-07-25	33.80	34.58	33.15	34.44	32.26	qfq	599,160	20,517,135	2.23%
2023-07-24	33.40	33.82	32.98	33.69	31.56	qfq	315,360	10,584,661	1.20%
2023-07-21	33.53	33.70	33.21	33.29	31.18	qfq	254,520	8,504,583	-0.63%
2023-07-20	34.18	34.19	33.31	33.50	31.38	qfq	381,740	12,840,437	-0.74%
2023-07-19	33.30	34.00	33.30	33.75	31.61	qfq	282,514	9,522,933	0.30%
2023-07-18	33.27	33.70	32.94	33.65	31.52	qfq	438,694	14,644,027	1.45%
2023-07-17	33.12	33.49	32.69	33.17	30.83	qfq	454,540	15,045,660	0.15%