SECURITY DETAIL · RAW DATA

上海沿浦605128.SH

ASSECNYSTOCK

最近收盘价21.402026-07-17

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）3,849,298

成交额（元）80,580,889

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 6 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-27	2026-06-02	cash_dividend	0.28	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-27	2026-06-02	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-22	cash_dividend	0.388	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-16	2025-05-22	bonus_share	—	—	0.49	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-20	cash_dividend	0.375	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-20	bonus_share	—	—	0.48	—	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	21.38	21.52	20.21	21.40	21.40	qfq	3,849,298	80,580,889	0.09%
2026-07-16	21.30	21.55	21.15	21.38	21.38	qfq	1,846,658	39,476,178	0.05%
2026-07-15	21.69	22.18	21.23	21.37	21.37	qfq	2,301,950	49,841,341	-1.57%
2026-07-14	22.08	22.40	21.06	21.71	21.71	qfq	3,004,951	64,720,587	-1.63%
2026-07-13	22.70	23.33	21.96	22.07	22.07	qfq	2,890,715	64,791,531	-4.83%
2026-07-10	23.60	23.83	23.11	23.19	23.19	qfq	2,683,529	62,720,406	-1.74%
2026-07-09	23.85	23.95	23.33	23.60	23.60	qfq	2,923,004	69,041,669	-1.05%
2026-07-08	22.80	23.85	21.94	23.85	23.85	qfq	5,865,413	134,080,566	4.93%
2026-07-07	23.31	23.89	22.69	22.73	22.73	qfq	3,353,343	77,264,576	-3.24%
2026-07-06	24.40	24.43	23.38	23.49	23.49	qfq	4,014,355	95,198,188	-3.25%
2026-07-03	23.44	24.74	23.34	24.28	24.28	qfq	5,367,278	129,756,043	3.50%
2026-07-02	23.50	24.10	23.32	23.46	23.46	qfq	3,312,684	78,396,260	-0.30%
2026-07-01	24.00	24.24	23.50	23.53	23.53	qfq	4,563,262	108,375,413	-2.93%
2026-06-30	24.18	24.97	23.99	24.24	24.24	qfq	4,105,417	100,282,575	0.17%
2026-06-29	24.38	24.68	23.29	24.20	24.20	qfq	5,814,046	139,127,486	-0.70%
2026-06-26	23.95	24.55	23.15	24.37	24.37	qfq	6,887,762	165,066,491	1.92%
2026-06-25	25.43	25.64	23.34	23.91	23.91	qfq	10,284,939	247,897,020	-5.98%
2026-06-24	26.02	26.20	25.30	25.43	25.43	qfq	5,384,597	137,592,372	-2.83%
2026-06-23	26.17	26.41	25.68	26.17	26.17	qfq	5,003,651	130,796,537	0.19%
2026-06-22	26.66	27.28	25.57	26.12	26.12	qfq	8,522,563	224,144,349	0.46%
2026-06-18	25.23	26.32	24.90	26.00	26.00	qfq	8,195,007	211,757,975	3.05%
2026-06-17	24.83	25.62	24.71	25.23	25.23	qfq	6,409,736	161,941,363	1.08%
2026-06-16	24.65	25.33	24.42	24.96	24.96	qfq	7,323,342	182,230,864	1.09%
2026-06-15	23.78	24.96	23.53	24.69	24.69	qfq	7,434,651	181,310,709	4.00%
2026-06-12	24.60	24.62	23.52	23.74	23.74	qfq	6,735,783	161,477,026	-2.10%
2026-06-11	24.38	24.66	24.12	24.25	24.25	qfq	5,161,189	125,648,335	-1.82%
2026-06-10	24.30	25.40	24.21	24.70	24.70	qfq	9,587,816	237,654,452	1.65%
2026-06-09	23.48	24.36	22.90	24.30	24.30	qfq	9,401,124	222,359,231	3.89%
2026-06-08	22.31	23.71	21.90	23.39	23.39	qfq	8,847,324	205,210,071	3.86%
2026-06-05	22.21	23.14	22.01	22.52	22.52	qfq	5,930,741	134,356,173	1.40%
2026-06-04	22.30	22.89	21.81	22.21	22.21	qfq	4,377,540	98,039,012	0.50%
2026-06-03	23.39	23.76	22.08	22.10	22.10	qfq	8,674,858	197,403,137	-5.56%
2026-06-02	23.14	23.72	23.00	23.40	23.40	qfq	4,498,621	105,028,223	-32.56%
2026-06-01	33.49	34.98	33.21	34.70	23.15	qfq	4,660,174	160,291,864	4.11%
2026-05-29	34.02	34.28	32.74	33.33	22.23	qfq	3,845,132	128,191,617	0.33%
2026-05-28	33.81	33.99	32.92	33.22	22.16	qfq	3,826,268	127,358,693	-2.58%
2026-05-27	35.26	35.26	33.72	34.10	22.75	qfq	3,702,219	127,067,238	-2.40%
2026-05-26	35.79	35.79	34.62	34.94	23.31	qfq	3,874,873	136,272,947	-2.05%
2026-05-25	35.76	36.85	35.46	35.67	23.79	qfq	4,664,603	168,406,250	-0.06%
2026-05-22	34.95	36.28	34.45	35.69	23.81	qfq	5,028,558	178,284,774	2.85%
2026-05-21	35.33	35.75	34.50	34.70	23.15	qfq	5,437,946	191,801,458	-2.01%
2026-05-20	33.92	35.60	33.73	35.41	23.62	qfq	6,212,499	217,240,361	3.36%
2026-05-19	34.28	34.63	33.70	34.26	22.85	qfq	2,359,619	80,651,489	0.76%
2026-05-18	34.50	34.80	33.71	34.00	22.68	qfq	4,208,170	143,582,656	-2.49%
2026-05-15	32.50	35.16	32.12	34.87	23.26	qfq	8,953,161	305,825,329	7.26%
2026-05-14	33.89	33.93	32.10	32.51	21.69	qfq	4,787,181	156,612,347	-4.10%
2026-05-13	34.47	34.47	33.09	33.90	22.61	qfq	4,588,567	153,924,992	-1.65%
2026-05-12	34.82	35.10	34.38	34.47	22.99	qfq	3,360,804	116,285,842	-1.23%
2026-05-11	34.40	35.35	34.02	34.90	23.28	qfq	3,826,731	132,332,968	0.69%
2026-05-08	34.15	34.86	33.69	34.66	23.12	qfq	3,323,200	114,362,952	1.32%
2026-05-07	33.03	34.27	32.40	34.21	22.82	qfq	5,523,294	186,192,790	3.98%
2026-05-06	34.25	34.50	32.47	32.90	21.95	qfq	6,915,837	228,903,384	-3.80%
2026-04-30	33.20	34.76	33.10	34.20	22.81	qfq	3,565,877	121,653,328	2.70%
2026-04-29	32.72	33.60	32.72	33.30	22.21	qfq	1,863,367	61,926,580	0.21%
2026-04-28	33.45	33.71	32.88	33.23	22.17	qfq	1,592,379	52,894,203	-1.13%
2026-04-27	33.24	33.70	33.20	33.61	22.42	qfq	1,214,291	40,677,783	1.54%
2026-04-24	33.64	33.70	33.02	33.10	22.08	qfq	1,151,409	38,221,896	-2.13%
2026-04-23	34.10	34.15	33.01	33.82	22.56	qfq	2,067,209	69,403,054	-0.82%
2026-04-22	33.84	34.44	33.67	34.10	22.75	qfq	1,745,321	59,255,044	0.24%
2026-04-21	35.28	35.29	33.85	34.02	22.69	qfq	2,928,996	100,237,915	-3.68%
2026-04-20	35.54	35.74	35.22	35.32	23.56	qfq	2,202,400	78,096,965	-0.42%
2026-04-17	35.54	35.94	35.06	35.47	23.66	qfq	2,721,505	96,259,738	0.71%
2026-04-16	35.45	35.55	35.02	35.22	23.49	qfq	1,683,354	59,269,835	0.03%
2026-04-15	35.77	35.80	35.15	35.21	23.49	qfq	1,530,439	54,151,065	-0.62%
2026-04-14	35.49	35.70	34.99	35.43	23.63	qfq	1,972,200	69,697,032	0.45%
2026-04-13	34.56	35.60	34.40	35.27	23.53	qfq	2,202,419	77,436,869	1.70%
2026-04-10	34.61	35.14	34.30	34.68	23.13	qfq	1,964,896	68,373,299	1.23%
2026-04-09	34.40	34.67	33.80	34.26	22.85	qfq	1,368,649	46,933,726	-0.55%
2026-04-08	33.22	34.49	33.22	34.45	22.98	qfq	3,564,636	120,610,401	5.74%
2026-04-07	31.72	32.78	31.65	32.58	21.73	qfq	2,058,894	66,530,336	2.94%
2026-04-03	32.26	32.26	31.38	31.65	21.11	qfq	1,307,122	41,294,677	-0.41%
2026-04-02	32.52	32.56	31.58	31.78	21.20	qfq	1,739,249	55,648,637	-2.28%
2026-04-01	32.27	32.66	32.05	32.52	21.69	qfq	1,503,365	48,703,879	2.20%
2026-03-31	32.77	32.78	31.82	31.82	21.23	qfq	1,716,800	55,399,976	-2.36%
2026-03-30	32.42	32.78	32.08	32.59	21.74	qfq	1,591,762	51,537,172	-0.18%
2026-03-27	32.41	32.86	32.29	32.65	21.78	qfq	2,139,444	69,673,840	-0.37%
2026-03-26	32.89	33.65	32.49	32.77	21.86	qfq	2,926,788	96,764,483	0.21%
2026-03-25	32.96	33.28	32.41	32.70	21.81	qfq	2,216,593	72,702,920	-0.55%
2026-03-24	33.72	33.72	32.10	32.88	21.93	qfq	1,584,750	51,555,542	2.69%
2026-03-23	33.78	33.83	31.80	32.02	21.36	qfq	2,477,900	81,639,445	-5.60%
2026-03-20	34.83	35.52	33.92	33.92	22.63	qfq	2,679,221	93,094,111	-2.61%
2026-03-19	35.35	35.86	34.80	34.83	23.23	qfq	2,107,187	73,840,189	-2.87%
2026-03-18	36.25	36.50	35.55	35.86	23.92	qfq	2,534,700	90,862,793	-1.59%
2026-03-17	35.78	37.48	35.78	36.44	24.31	qfq	3,655,910	134,115,602	2.19%
2026-03-16	35.00	36.08	34.34	35.66	23.79	qfq	3,090,149	109,105,888	1.89%
2026-03-13	35.35	35.44	34.66	35.00	23.35	qfq	2,171,728	76,132,716	0.00%
2026-03-12	35.86	35.88	34.90	35.00	23.35	qfq	1,886,409	66,518,434	-2.40%
2026-03-11	35.95	36.47	35.76	35.86	23.92	qfq	1,353,301	48,763,459	-0.06%
2026-03-10	35.24	35.96	35.24	35.88	23.93	qfq	1,438,799	51,244,008	2.16%
2026-03-09	35.72	35.72	34.67	35.12	23.43	qfq	1,733,148	60,673,941	-2.23%
2026-03-06	35.87	36.49	35.65	35.92	23.96	qfq	1,143,683	41,191,460	-0.22%
2026-03-05	36.25	36.58	35.80	36.00	24.01	qfq	1,253,910	45,446,150	0.14%
2026-03-04	35.75	36.39	35.51	35.95	23.98	qfq	1,377,075	49,525,174	0.53%
2026-03-03	37.78	38.25	35.70	35.76	23.85	qfq	3,328,053	122,304,835	-5.35%
2026-03-02	38.23	38.74	37.54	37.78	25.20	qfq	3,027,392	114,912,654	-3.13%
2026-02-27	38.30	39.32	37.65	39.00	26.01	qfq	3,218,005	124,959,543	2.12%
2026-02-26	38.95	39.27	38.00	38.19	25.47	qfq	3,822,856	146,807,033	-1.93%
2026-02-25	38.49	39.36	38.49	38.94	25.97	qfq	2,035,309	79,254,797	0.75%
2026-02-24	38.85	38.89	37.69	38.65	25.78	qfq	1,529,726	58,934,645	0.60%
2026-02-13	38.99	39.12	38.36	38.42	25.63	qfq	1,552,700	59,985,833	-1.99%
2026-02-12	38.23	39.30	38.08	39.20	26.15	qfq	2,828,399	109,969,505	2.75%
2026-02-11	38.19	38.55	38.10	38.15	25.45	qfq	1,301,282	49,821,360	-0.86%
2026-02-10	38.41	38.80	38.23	38.48	25.67	qfq	1,122,173	43,164,012	0.18%
2026-02-09	38.38	38.76	38.04	38.41	25.62	qfq	1,899,693	72,742,290	0.58%
2026-02-06	38.56	39.18	38.03	38.19	25.47	qfq	1,958,593	75,044,691	-1.83%
2026-02-05	38.55	38.95	38.10	38.90	25.95	qfq	1,286,837	49,829,747	0.62%
2026-02-04	39.90	39.90	38.13	38.66	25.79	qfq	2,863,586	111,121,341	-2.60%
2026-02-03	38.96	39.77	38.80	39.69	26.48	qfq	2,134,245	83,856,014	1.95%
2026-02-02	38.53	40.80	38.49	38.93	25.97	qfq	4,209,538	167,744,102	-0.26%
2026-01-30	38.88	39.14	37.90	39.03	26.04	qfq	2,410,808	93,078,013	1.64%
2026-01-29	39.78	39.79	38.38	38.40	25.61	qfq	2,718,531	105,926,334	-3.27%
2026-01-28	41.00	41.00	39.33	39.70	26.48	qfq	3,430,099	136,491,318	-3.03%
2026-01-27	40.60	41.32	38.99	40.94	27.31	qfq	4,910,306	197,416,728	0.07%
2026-01-26	41.90	41.90	40.03	40.91	27.29	qfq	4,262,123	174,221,906	-2.41%
2026-01-23	41.38	42.06	40.86	41.92	27.96	qfq	4,187,027	173,589,952	0.89%
2026-01-22	40.96	42.08	40.96	41.55	27.72	qfq	4,292,763	178,989,441	1.34%
2026-01-21	41.46	41.58	40.70	41.00	27.35	qfq	4,339,899	177,899,697	-1.20%
2026-01-20	39.74	41.56	39.72	41.50	27.68	qfq	10,521,791	430,132,316	4.56%
2026-01-19	38.38	39.74	37.91	39.69	26.48	qfq	5,412,226	211,184,355	3.36%
2026-01-16	38.12	38.58	37.45	38.40	25.61	qfq	2,749,101	104,602,705	1.45%
2026-01-15	37.35	38.25	37.30	37.85	25.25	qfq	2,511,394	94,878,471	0.61%
2026-01-14	38.41	38.73	37.30	37.62	25.09	qfq	4,187,702	159,488,796	-2.29%
2026-01-13	38.75	39.38	38.38	38.50	25.68	qfq	2,526,162	97,982,032	-1.26%
2026-01-12	39.18	39.30	38.44	38.99	26.01	qfq	3,342,032	129,461,255	-0.48%
2026-01-09	39.46	39.77	38.80	39.18	26.14	qfq	2,626,064	103,005,295	-0.31%
2026-01-08	39.40	39.78	39.04	39.30	26.22	qfq	3,644,838	143,490,072	-0.35%
2026-01-07	38.30	39.63	38.01	39.44	26.31	qfq	5,154,048	200,765,580	2.92%
2026-01-06	38.00	38.78	37.49	38.32	25.56	qfq	4,109,983	157,468,804	1.16%
2026-01-05	37.56	38.63	37.15	37.88	25.27	qfq	6,395,839	244,147,621	2.77%
2025-12-31	37.13	37.13	36.52	36.86	24.59	qfq	1,918,681	70,539,930	-0.73%
2025-12-30	37.20	37.90	36.41	37.13	24.77	qfq	3,724,256	137,602,313	-0.11%
2025-12-29	37.80	37.80	37.01	37.17	24.79	qfq	2,220,628	82,980,414	-0.21%
2025-12-26	38.19	38.39	37.00	37.25	24.85	qfq	2,901,815	108,778,705	-2.28%
2025-12-25	38.50	38.50	37.83	38.12	25.43	qfq	2,155,868	82,251,358	1.11%
2025-12-24	37.12	37.86	36.90	37.70	25.15	qfq	1,597,788	59,911,484	2.06%
2025-12-23	38.00	38.00	36.68	36.94	24.64	qfq	3,000,749	111,470,285	-2.58%
2025-12-22	38.10	38.30	37.80	37.92	25.29	qfq	1,885,559	71,759,641	-0.11%
2025-12-19	37.51	38.88	37.51	37.96	25.32	qfq	2,795,820	107,443,186	1.20%
2025-12-18	37.99	38.44	37.51	37.51	25.02	qfq	1,519,388	57,584,015	-1.42%
2025-12-17	36.99	38.10	36.99	38.05	25.38	qfq	1,974,439	74,192,918	2.37%
2025-12-16	37.66	38.10	36.73	37.17	24.79	qfq	1,929,820	71,618,460	-1.74%
2025-12-15	38.07	38.57	37.76	37.83	25.23	qfq	2,112,757	80,575,249	-0.97%
2025-12-12	37.97	38.40	37.46	38.20	25.48	qfq	2,314,327	88,041,861	0.61%
2025-12-11	37.46	38.55	37.36	37.97	25.33	qfq	3,551,381	135,332,460	1.80%
2025-12-10	37.17	37.62	36.90	37.30	24.88	qfq	1,383,074	51,411,033	-0.48%
2025-12-09	37.46	38.38	37.33	37.48	25.00	qfq	2,187,570	82,635,898	-0.77%
2025-12-08	37.30	37.93	36.90	37.77	25.19	qfq	2,334,571	87,386,661	1.56%
2025-12-05	36.21	37.38	35.82	37.19	24.81	qfq	2,237,049	82,371,843	2.71%
2025-12-04	36.62	36.68	36.11	36.21	24.15	qfq	1,140,156	41,475,738	-0.19%
2025-12-03	36.20	36.48	35.90	36.28	24.20	qfq	1,309,509	47,454,574	0.50%
2025-12-02	37.10	37.49	35.81	36.10	24.08	qfq	1,965,329	71,303,733	-2.70%
2025-12-01	36.50	37.20	36.15	37.10	24.75	qfq	2,388,866	88,130,593	1.95%
2025-11-28	36.41	36.60	35.70	36.39	24.27	qfq	1,672,352	60,472,368	-0.03%
2025-11-27	36.52	37.48	36.25	36.40	24.28	qfq	2,686,953	99,075,062	-0.90%
2025-11-26	35.47	37.48	35.31	36.73	24.50	qfq	5,618,844	206,877,990	3.55%
2025-11-25	35.38	35.85	34.71	35.47	23.66	qfq	3,295,244	116,407,951	0.82%
2025-11-24	35.00	35.78	33.47	35.18	23.47	qfq	4,746,985	163,969,719	3.41%
2025-11-21	35.50	35.72	33.61	34.02	22.69	qfq	4,197,172	144,630,215	-4.33%
2025-11-20	36.45	36.58	35.42	35.56	23.72	qfq	2,079,254	74,337,481	-1.71%
2025-11-19	36.44	37.20	35.90	36.18	24.13	qfq	1,647,080	59,968,754	-1.42%
2025-11-18	37.05	37.24	36.55	36.70	24.48	qfq	1,738,829	64,015,745	-0.94%
2025-11-17	37.38	37.51	36.36	37.05	24.71	qfq	2,841,416	104,844,057	-1.28%
2025-11-14	37.35	38.50	37.13	37.53	25.03	qfq	2,321,873	87,844,997	-0.32%
2025-11-13	37.28	37.96	36.93	37.65	25.11	qfq	3,265,179	122,640,630	1.95%
2025-11-12	37.50	37.76	36.68	36.93	24.63	qfq	2,482,239	92,124,956	-0.73%
2025-11-11	37.83	38.02	37.00	37.20	24.81	qfq	2,422,722	90,651,094	-1.72%
2025-11-10	38.93	39.08	37.30	37.85	25.25	qfq	3,549,535	134,951,579	-3.07%
2025-11-07	40.02	40.27	38.90	39.05	26.05	qfq	2,135,822	84,350,538	-3.22%
2025-11-06	39.32	40.85	39.21	40.35	26.92	qfq	2,933,994	117,860,308	2.49%
2025-11-05	39.00	39.49	38.60	39.37	26.26	qfq	1,785,752	69,903,130	0.61%
2025-11-04	40.83	40.99	38.30	39.13	26.10	qfq	5,247,989	205,995,356	-4.49%
2025-11-03	41.21	41.63	40.72	40.97	27.33	qfq	1,797,896	73,690,993	-1.13%
2025-10-31	40.97	42.21	40.97	41.44	27.64	qfq	2,378,659	99,084,545	1.12%
2025-10-30	42.49	42.49	40.39	40.98	27.34	qfq	4,046,072	165,931,761	-3.17%
2025-10-29	41.91	42.57	41.81	42.32	28.23	qfq	1,902,329	80,348,715	1.00%
2025-10-28	41.90	42.39	41.50	41.90	27.95	qfq	2,470,229	103,303,341	-0.43%
2025-10-27	41.79	42.60	41.10	42.08	28.07	qfq	3,628,854	151,983,901	1.69%
2025-10-24	41.20	42.06	41.11	41.38	27.60	qfq	2,348,445	97,630,847	0.95%
2025-10-23	40.86	41.15	40.41	40.99	27.34	qfq	2,304,531	94,008,538	-0.32%
2025-10-22	41.96	41.96	41.00	41.12	27.43	qfq	1,514,312	62,640,311	-1.81%
2025-10-21	41.16	42.50	41.03	41.88	27.94	qfq	2,196,413	91,488,765	1.75%
2025-10-20	40.85	41.88	40.51	41.16	27.46	qfq	2,333,378	96,361,993	1.50%
2025-10-17	42.12	42.12	40.38	40.55	27.05	qfq	3,024,340	123,828,174	-3.29%
2025-10-16	43.50	43.50	41.82	41.93	27.97	qfq	2,047,337	86,735,303	-2.94%
2025-10-15	42.47	43.29	41.54	43.20	28.82	qfq	2,916,921	124,009,321	1.69%
2025-10-14	45.50	45.50	42.47	42.48	28.34	qfq	4,575,714	198,992,579	-5.35%
2025-10-13	41.00	45.10	41.00	44.88	29.94	qfq	6,100,344	267,326,337	-0.71%
2025-10-10	44.60	46.00	44.00	45.20	30.15	qfq	5,555,780	250,808,540	1.44%
2025-10-09	44.39	45.18	43.10	44.56	29.72	qfq	4,919,528	216,901,469	0.41%
2025-09-30	44.47	45.07	43.95	44.38	29.60	qfq	3,457,149	153,465,411	-0.18%
2025-09-29	46.00	46.07	43.70	44.46	29.66	qfq	4,874,613	217,096,980	-2.93%
2025-09-26	45.50	46.15	44.81	45.80	30.55	qfq	4,268,078	193,733,787	0.04%
2025-09-25	45.86	46.97	45.33	45.78	30.54	qfq	3,499,855	160,795,642	-0.09%
2025-09-24	45.50	46.39	44.71	45.82	30.56	qfq	3,603,297	164,096,724	1.08%
2025-09-23	45.79	46.83	44.48	45.33	30.24	qfq	5,434,997	247,131,467	-2.07%
2025-09-22	43.29	46.80	42.92	46.29	30.88	qfq	8,427,525	383,077,879	7.65%
2025-09-19	42.40	43.10	41.60	43.00	28.68	qfq	5,198,549	220,354,854	2.11%
2025-09-18	42.13	43.64	41.65	42.11	28.09	qfq	6,315,429	269,371,440	-0.75%
2025-09-17	41.85	42.49	41.41	42.43	28.30	qfq	6,435,075	269,780,272	1.39%
2025-09-16	40.85	41.98	40.47	41.85	27.92	qfq	5,910,923	244,293,830	3.41%
2025-09-15	39.58	41.61	39.26	40.47	27.00	qfq	9,896,568	404,197,988	4.04%
2025-09-12	39.33	40.33	38.78	38.90	25.95	qfq	6,447,518	255,084,503	-1.09%
2025-09-11	38.95	39.48	37.71	39.33	26.24	qfq	4,178,180	162,651,028	0.98%
2025-09-10	39.05	39.65	38.58	38.95	25.98	qfq	3,796,579	147,927,091	-0.84%
2025-09-09	39.75	40.04	39.02	39.28	26.20	qfq	4,512,453	177,696,606	-1.08%
2025-09-08	38.30	40.45	38.30	39.71	26.49	qfq	8,478,247	337,108,409	4.94%
2025-09-05	36.44	38.03	36.40	37.84	25.24	qfq	3,255,958	121,268,591	3.87%
2025-09-04	37.34	37.94	35.66	36.43	24.30	qfq	3,392,208	124,543,359	-2.07%
2025-09-03	38.04	38.34	37.00	37.20	24.81	qfq	2,718,960	102,129,778	-2.00%
2025-09-02	38.90	39.12	36.99	37.96	25.32	qfq	5,056,054	191,151,649	-2.52%
2025-09-01	39.38	39.85	38.71	38.94	25.97	qfq	4,077,322	160,096,384	-0.15%
2025-08-29	38.50	39.64	38.50	39.00	26.01	qfq	4,343,849	169,703,459	1.62%
2025-08-28	38.20	38.79	37.20	38.38	25.60	qfq	5,165,764	196,587,778	0.21%
2025-08-27	39.75	39.80	38.00	38.30	25.55	qfq	7,576,827	295,933,282	-3.55%
2025-08-26	39.70	40.83	39.38	39.71	26.49	qfq	4,541,638	181,937,153	0.05%
2025-08-25	39.96	40.39	39.33	39.69	26.48	qfq	5,044,375	200,381,231	-0.68%
2025-08-22	38.99	40.50	38.88	39.96	26.66	qfq	5,972,646	238,665,983	3.26%
2025-08-21	39.90	40.25	38.55	38.70	25.81	qfq	6,011,007	235,133,966	-2.91%
2025-08-20	38.95	40.55	38.80	39.86	26.59	qfq	8,823,834	351,316,425	3.02%
2025-08-19	38.87	39.41	37.50	38.69	25.81	qfq	4,806,728	184,690,815	-0.74%
2025-08-18	38.75	39.28	38.53	38.98	26.00	qfq	5,109,099	198,319,982	0.70%
2025-08-15	37.60	39.77	37.60	38.71	25.82	qfq	5,269,271	203,828,338	2.65%
2025-08-14	38.30	38.61	37.40	37.71	25.15	qfq	3,473,155	131,603,278	-0.74%
2025-08-13	37.50	38.16	37.07	37.99	25.34	qfq	4,506,393	170,430,302	0.24%
2025-08-12	38.62	38.62	36.95	37.90	25.28	qfq	7,849,638	295,149,365	-1.86%
2025-08-11	38.82	39.19	37.88	38.62	25.76	qfq	6,560,737	252,078,904	0.73%
2025-08-08	36.50	38.68	36.33	38.34	25.57	qfq	9,149,845	348,135,553	5.36%
2025-08-07	36.39	37.50	35.90	36.39	24.27	qfq	6,311,008	231,314,702	0.00%
2025-08-06	35.39	36.39	35.05	36.39	24.27	qfq	5,244,359	187,586,809	2.83%
2025-08-05	35.30	35.99	35.09	35.39	23.61	qfq	3,684,248	130,620,823	0.68%
2025-08-04	34.08	35.46	34.08	35.15	23.45	qfq	5,015,432	176,073,022	3.50%
2025-08-01	35.30	35.55	33.82	33.96	22.65	qfq	6,357,470	218,207,411	-2.97%
2025-07-31	35.28	36.14	34.78	35.00	23.35	qfq	5,680,748	200,288,053	-2.67%
2025-07-30	36.60	36.69	35.45	35.96	23.99	qfq	4,418,448	158,636,655	-2.04%
2025-07-29	35.15	37.18	35.13	36.71	24.49	qfq	5,068,682	183,895,798	4.14%
2025-07-28	34.95	35.54	34.95	35.25	23.51	qfq	2,174,073	76,686,572	0.86%
2025-07-25	34.25	35.00	34.08	34.95	23.31	qfq	2,411,533	83,500,712	2.04%
2025-07-24	34.35	35.26	34.00	34.25	22.85	qfq	3,986,841	138,282,282	-0.17%
2025-07-23	34.35	34.60	34.09	34.31	22.89	qfq	2,698,618	92,700,399	0.03%
2025-07-22	34.00	34.53	33.90	34.30	22.88	qfq	3,213,059	109,608,306	-0.03%
2025-07-21	33.65	35.50	33.42	34.31	22.89	qfq	6,735,029	232,614,121	2.88%
2025-07-18	33.23	33.50	32.77	33.35	22.25	qfq	4,922,260	163,142,351	0.33%
2025-07-17	31.39	33.80	31.35	33.24	22.17	qfq	7,249,421	238,733,129	6.13%
2025-07-16	31.06	31.45	31.00	31.32	20.89	qfq	1,968,122	61,433,359	0.13%
2025-07-15	31.00	31.28	30.66	31.28	20.87	qfq	2,352,054	72,915,288	1.26%
2025-07-14	30.20	31.08	30.04	30.89	20.61	qfq	3,253,420	99,387,762	2.28%
2025-07-11	30.87	30.99	29.91	30.20	20.14	qfq	4,020,257	121,990,627	-1.88%
2025-07-10	31.35	31.50	30.63	30.78	20.53	qfq	2,469,444	76,317,429	-1.82%
2025-07-09	31.00	31.50	31.00	31.35	20.91	qfq	3,334,791	104,376,377	1.46%
2025-07-08	30.99	31.29	30.70	30.90	20.61	qfq	2,011,028	62,349,501	-0.52%
2025-07-07	30.73	31.20	29.90	31.06	20.72	qfq	3,063,521	93,985,579	1.14%
2025-07-04	31.45	31.50	30.65	30.71	20.49	qfq	2,856,673	88,641,091	-1.10%
2025-07-03	31.05	31.44	30.84	31.05	20.71	qfq	2,934,561	91,208,543	-0.93%
2025-07-02	30.52	31.93	30.52	31.34	20.91	qfq	5,271,577	164,758,057	2.22%
2025-07-01	30.00	31.25	30.00	30.66	20.45	qfq	4,134,549	126,894,511	1.32%
2025-06-30	30.07	30.47	29.85	30.26	20.18	qfq	4,390,877	132,291,672	0.17%
2025-06-27	30.91	30.91	29.77	30.21	20.15	qfq	6,933,766	209,845,329	-2.26%
2025-06-26	28.59	30.91	28.45	30.91	20.62	qfq	7,682,852	233,086,761	10.00%
2025-06-25	27.63	28.18	27.60	28.10	18.74	qfq	2,391,057	66,927,110	1.70%
2025-06-24	26.95	27.91	26.95	27.63	18.43	qfq	2,925,549	80,610,705	2.79%
2025-06-23	26.92	27.08	26.40	26.88	17.93	qfq	2,167,069	58,017,099	-0.15%
2025-06-20	28.42	28.78	26.68	26.92	17.96	qfq	4,911,865	134,613,289	-4.71%
2025-06-19	27.43	28.69	27.43	28.25	18.84	qfq	5,824,614	164,033,254	2.36%
2025-06-18	26.74	27.73	26.50	27.60	18.41	qfq	5,420,635	147,548,968	-0.72%
2025-06-17	27.53	28.25	27.28	27.80	18.54	qfq	1,989,313	55,219,130	0.91%
2025-06-16	27.14	27.65	26.72	27.55	18.38	qfq	1,742,512	47,606,801	1.51%
2025-06-13	27.62	27.62	26.90	27.14	18.10	qfq	1,824,874	49,610,861	-1.63%
2025-06-12	28.30	28.30	27.50	27.59	18.40	qfq	3,156,899	87,789,254	-2.92%
2025-06-11	28.68	29.02	28.23	28.42	18.96	qfq	1,549,632	44,351,897	0.50%
2025-06-10	29.30	29.30	27.78	28.28	18.86	qfq	2,796,706	79,427,958	-3.22%
2025-06-09	29.60	29.60	29.12	29.22	19.49	qfq	1,439,847	42,160,249	-0.10%
2025-06-06	29.07	29.84	28.60	29.25	19.51	qfq	1,842,907	53,817,605	0.45%
2025-06-05	29.02	29.23	28.60	29.12	19.42	qfq	1,364,311	39,477,273	0.62%
2025-06-04	28.95	29.40	28.70	28.94	19.30	qfq	2,121,974	61,591,750	-0.03%
2025-06-03	28.58	28.99	28.03	28.95	19.31	qfq	1,697,097	48,581,905	1.29%
2025-05-30	28.99	29.35	28.46	28.58	19.06	qfq	1,909,311	54,919,859	-0.90%
2025-05-29	29.26	29.65	28.82	28.84	19.24	qfq	2,184,384	63,573,066	-0.76%
2025-05-28	29.00	29.50	28.62	29.06	19.38	qfq	1,352,746	39,166,774	0.41%
2025-05-27	29.10	29.70	28.86	28.94	19.30	qfq	2,533,232	73,863,579	-0.52%
2025-05-26	29.35	29.55	28.88	29.09	19.40	qfq	1,880,055	54,885,904	-0.61%
2025-05-23	29.90	30.40	28.98	29.27	19.52	qfq	4,003,547	118,833,604	-2.14%
2025-05-22	30.45	30.92	29.71	29.91	19.95	qfq	2,534,036	76,861,615	-34.39%
2025-05-21	46.21	46.67	44.21	45.59	20.30	qfq	2,159,351	98,217,461	-1.75%
2025-05-20	45.30	46.65	44.49	46.40	20.66	qfq	2,720,439	124,186,619	3.13%
2025-05-19	47.66	48.35	44.28	44.99	20.03	qfq	4,908,696	222,748,521	-5.74%
2025-05-16	46.35	48.74	46.35	47.73	21.25	qfq	1,998,289	95,688,191	1.32%
2025-05-15	47.70	47.70	46.10	47.11	20.97	qfq	1,804,621	84,519,545	-1.36%
2025-05-14	46.51	48.47	46.51	47.76	21.26	qfq	2,867,988	136,460,568	2.47%
2025-05-13	46.12	47.18	45.42	46.61	20.75	qfq	2,079,514	96,400,670	1.64%
2025-05-12	46.00	46.92	45.20	45.86	20.42	qfq	1,722,214	78,830,801	0.39%
2025-05-09	46.70	47.28	45.63	45.68	20.34	qfq	1,463,351	67,425,005	-1.55%
2025-05-08	44.67	46.66	44.67	46.40	20.66	qfq	3,025,890	138,515,688	4.04%
2025-05-07	44.88	45.69	44.20	44.60	19.86	qfq	2,299,295	102,999,904	0.04%
2025-05-06	42.08	45.65	41.67	44.58	19.85	qfq	4,520,274	199,241,986	6.65%
2025-04-30	40.28	41.88	40.12	41.80	18.61	qfq	2,303,162	94,348,210	3.80%
2025-04-29	40.85	41.50	40.23	40.27	17.93	qfq	1,692,458	69,080,582	-1.83%
2025-04-28	40.88	41.32	40.05	41.02	18.26	qfq	1,406,666	57,414,464	1.13%
2025-04-25	40.00	40.69	39.50	40.56	18.06	qfq	1,199,595	48,216,967	1.76%
2025-04-24	40.00	40.36	39.56	39.86	17.75	qfq	1,548,523	61,873,104	-1.97%
2025-04-23	39.40	41.05	39.40	40.66	18.10	qfq	2,859,547	115,630,428	4.50%
2025-04-22	38.01	39.36	37.60	38.91	17.32	qfq	1,458,153	56,476,178	1.73%
2025-04-21	37.76	38.25	37.22	38.25	17.03	qfq	993,402	37,466,696	1.30%
2025-04-18	37.57	37.88	37.16	37.76	16.81	qfq	738,796	27,726,245	0.40%
2025-04-17	37.49	37.98	37.00	37.61	16.74	qfq	772,943	29,048,380	0.32%
2025-04-16	38.40	38.53	37.10	37.49	16.69	qfq	953,701	35,943,212	-2.37%
2025-04-15	38.02	38.66	37.84	38.40	17.10	qfq	1,083,359	41,464,780	0.00%
2025-04-14	39.29	39.99	38.00	38.40	17.10	qfq	2,063,171	79,207,382	-0.47%
2025-04-11	37.11	38.87	36.60	38.58	17.18	qfq	2,076,392	79,114,659	3.29%
2025-04-10	37.50	38.58	37.18	37.35	16.63	qfq	2,014,094	76,114,098	2.33%
2025-04-09	35.25	36.83	33.60	36.50	16.25	qfq	2,701,312	96,215,974	1.87%
2025-04-08	36.79	37.35	34.62	35.83	15.95	qfq	3,530,098	126,699,733	-4.07%
2025-04-07	38.50	39.83	37.35	37.35	16.63	qfq	2,472,462	93,583,289	-10.00%
2025-04-03	41.80	42.16	41.20	41.50	18.48	qfq	1,444,373	60,127,841	-0.72%
2025-04-02	40.98	42.38	40.90	41.80	18.61	qfq	2,013,452	83,971,028	2.00%
2025-04-01	41.30	41.79	40.70	40.98	18.24	qfq	1,675,716	69,008,137	-0.19%
2025-03-31	40.86	42.98	40.85	41.06	18.28	qfq	3,208,746	134,005,042	-1.06%
2025-03-28	41.89	42.65	40.75	41.50	18.48	qfq	2,176,269	90,322,110	-0.02%
2025-03-27	41.58	42.18	41.02	41.51	18.48	qfq	1,981,396	82,668,928	0.10%
2025-03-26	40.99	41.98	40.58	41.47	18.46	qfq	1,842,431	76,378,949	1.47%
2025-03-25	41.09	41.79	40.51	40.87	18.19	qfq	2,157,028	88,858,778	-0.70%
2025-03-24	41.51	43.58	40.60	41.16	18.32	qfq	2,948,645	123,479,990	-0.82%
2025-03-21	43.52	43.52	41.33	41.50	18.48	qfq	3,089,093	129,988,610	-4.47%
2025-03-20	43.34	43.87	42.50	43.44	19.34	qfq	1,888,198	81,489,848	0.23%
2025-03-19	44.27	44.27	43.03	43.34	19.29	qfq	2,568,535	111,638,692	-2.39%
2025-03-18	42.80	44.58	42.56	44.40	19.77	qfq	3,699,180	162,187,927	3.96%
2025-03-17	42.72	43.07	41.76	42.71	19.01	qfq	2,429,202	103,000,071	-0.02%
2025-03-14	41.66	43.39	41.66	42.72	19.02	qfq	2,980,664	126,883,514	1.81%
2025-03-13	42.60	42.94	41.91	41.96	18.68	qfq	3,310,457	140,271,736	-2.98%
2025-03-12	44.42	44.79	41.40	43.25	19.25	qfq	4,856,276	207,996,518	-2.70%
2025-03-11	44.05	45.24	43.56	44.45	19.79	qfq	2,314,351	103,033,354	-0.34%
2025-03-10	43.13	45.22	42.40	44.60	19.86	qfq	2,875,255	126,002,672	3.41%
2025-03-07	43.60	44.50	42.90	43.13	19.20	qfq	1,559,980	67,891,987	-1.57%
2025-03-06	43.15	44.19	43.04	43.82	19.51	qfq	1,878,745	81,898,872	1.29%
2025-03-05	43.50	43.96	42.56	43.26	19.26	qfq	1,131,828	48,761,455	0.32%
2025-03-04	41.97	43.36	41.53	43.12	19.20	qfq	1,707,700	72,881,235	2.18%
2025-03-03	41.61	43.33	40.56	42.20	18.79	qfq	1,935,600	81,940,874	1.39%
2025-02-28	43.83	44.69	41.23	41.62	18.53	qfq	2,110,493	89,597,411	-5.37%
2025-02-27	45.05	45.35	43.21	43.98	19.58	qfq	2,489,396	109,643,129	-3.15%
2025-02-26	44.73	46.29	44.55	45.41	20.22	qfq	2,656,860	120,803,044	1.52%
2025-02-25	44.46	46.50	43.82	44.73	19.91	qfq	4,008,652	180,348,809	-0.82%
2025-02-24	46.00	47.50	44.42	45.10	20.08	qfq	3,891,261	177,790,935	-3.18%
2025-02-21	43.81	47.84	43.49	46.58	20.74	qfq	5,926,354	274,962,148	6.37%
2025-02-20	45.84	46.26	43.58	43.79	19.49	qfq	6,265,013	279,135,289	-2.10%
2025-02-19	40.13	44.73	39.50	44.73	19.91	qfq	5,480,783	231,408,684	10.01%
2025-02-18	39.88	41.33	39.22	40.66	18.10	qfq	4,765,152	192,887,500	2.73%
2025-02-17	38.33	39.91	37.85	39.58	17.62	qfq	2,691,260	104,889,656	3.34%
2025-02-14	38.29	39.29	38.00	38.30	17.05	qfq	994,980	38,382,888	0.26%
2025-02-13	39.36	39.54	38.19	38.20	17.01	qfq	1,103,980	42,662,538	-2.95%
2025-02-12	39.19	39.40	38.85	39.36	17.52	qfq	1,065,785	41,753,399	0.13%
2025-02-11	39.50	39.50	38.20	39.31	17.50	qfq	1,738,846	67,621,915	-0.83%
2025-02-10	39.03	40.75	38.70	39.64	17.65	qfq	2,998,099	118,278,418	1.56%
2025-02-07	37.88	39.88	37.88	39.03	17.38	qfq	3,276,148	127,691,544	3.58%
2025-02-06	36.74	37.88	36.41	37.68	16.77	qfq	1,640,617	61,326,476	2.75%
2025-02-05	36.27	37.08	36.27	36.67	16.33	qfq	745,560	27,419,905	1.10%
2025-01-27	37.00	37.15	36.22	36.27	16.15	qfq	913,161	33,451,882	-1.63%
2025-01-24	37.62	37.88	35.10	36.87	16.41	qfq	2,775,646	101,066,180	-2.23%
2025-01-23	37.88	38.53	37.68	37.71	16.79	qfq	1,479,068	56,364,844	0.51%
2025-01-22	38.26	38.58	37.41	37.52	16.70	qfq	1,206,300	45,550,412	-3.10%
2025-01-21	38.04	39.50	38.03	38.72	17.24	qfq	1,526,520	58,886,027	1.79%
2025-01-20	38.02	38.29	37.63	38.04	16.94	qfq	914,748	34,685,774	0.13%
2025-01-17	37.84	38.43	37.68	37.99	16.91	qfq	690,528	26,198,086	-0.16%
2025-01-16	38.18	38.59	37.37	38.05	16.94	qfq	1,185,092	45,017,342	-0.39%
2025-01-15	38.04	38.38	37.75	38.20	17.01	qfq	1,113,552	42,409,681	-0.05%
2025-01-14	37.50	38.22	37.00	38.22	17.02	qfq	1,843,372	69,829,803	2.63%
2025-01-13	36.21	37.73	36.21	37.24	16.58	qfq	1,684,639	62,631,318	1.33%
2025-01-10	36.00	37.97	35.99	36.75	16.36	qfq	2,233,912	82,723,333	2.17%
2025-01-09	35.03	35.97	34.92	35.97	16.01	qfq	1,423,352	50,479,950	1.38%
2025-01-08	36.06	36.11	34.60	35.48	15.80	qfq	1,881,812	66,179,157	-1.77%
2025-01-07	35.97	36.50	35.41	36.12	16.08	qfq	1,095,823	39,384,927	0.47%
2025-01-06	36.49	37.35	35.49	35.95	16.00	qfq	1,543,799	56,312,078	-1.48%
2025-01-03	37.03	37.80	36.41	36.49	16.24	qfq	1,864,325	68,956,734	-1.33%
2025-01-02	36.90	38.20	36.50	36.98	16.46	qfq	1,917,044	71,712,562	0.08%
2024-12-31	37.15	37.29	36.40	36.95	16.45	qfq	1,401,772	51,657,510	-0.54%
2024-12-30	37.80	38.35	37.07	37.15	16.54	qfq	815,564	30,478,896	-1.59%
2024-12-27	37.30	37.90	36.97	37.75	16.81	qfq	1,165,116	43,792,483	1.21%
2024-12-26	36.92	37.90	36.26	37.30	16.61	qfq	1,182,872	43,937,813	1.75%
2024-12-25	37.18	37.51	36.50	36.66	16.32	qfq	1,377,480	50,831,641	-1.40%
2024-12-24	37.10	37.75	36.59	37.18	16.55	qfq	1,018,524	37,937,448	1.75%
2024-12-23	37.80	37.90	36.39	36.54	16.27	qfq	1,658,972	61,322,410	-3.72%
2024-12-20	37.85	38.56	37.58	37.95	16.89	qfq	894,320	34,093,089	0.26%
2024-12-19	37.80	38.17	37.14	37.85	16.85	qfq	756,032	28,527,012	0.13%
2024-12-18	38.20	38.20	37.05	37.80	16.83	qfq	1,317,752	49,525,045	-0.63%
2024-12-17	39.11	40.28	37.80	38.04	16.94	qfq	2,329,096	89,890,243	-4.42%
2024-12-16	38.85	40.00	38.85	39.80	17.72	qfq	2,401,912	95,087,798	2.45%
2024-12-13	38.98	39.60	38.09	38.85	17.30	qfq	1,658,008	64,819,686	0.15%
2024-12-12	38.30	39.20	38.00	38.79	17.27	qfq	1,568,496	60,631,415	1.49%
2024-12-11	38.66	38.87	37.44	38.22	17.02	qfq	2,299,826	87,234,240	-1.67%
2024-12-10	39.20	40.20	38.70	38.87	17.30	qfq	2,919,972	115,056,687	0.70%
2024-12-09	37.70	39.96	37.70	38.60	17.18	qfq	2,938,624	114,845,386	1.90%
2024-12-06	38.24	38.48	37.83	37.88	16.86	qfq	1,718,200	65,360,690	-0.89%
2024-12-05	38.50	38.51	37.78	38.22	17.02	qfq	1,386,460	52,949,220	-0.75%
2024-12-04	38.60	39.60	38.16	38.51	17.14	qfq	1,534,235	59,514,365	-0.75%
2024-12-03	39.25	39.42	38.41	38.80	17.27	qfq	1,782,877	69,280,184	-1.42%
2024-12-02	40.20	40.59	38.73	39.36	17.52	qfq	3,654,846	143,584,990	-2.53%
2024-11-29	40.40	41.85	40.01	40.38	17.98	qfq	3,112,303	126,652,477	0.00%
2024-11-28	38.65	41.04	38.02	40.38	17.98	qfq	5,077,769	202,002,770	4.48%
2024-11-27	38.66	39.48	36.40	38.65	17.21	qfq	3,945,851	149,368,320	-0.05%
2024-11-26	37.28	39.78	36.99	38.67	17.22	qfq	8,350,467	322,053,492	4.77%
2024-11-25	35.50	36.91	35.50	36.91	16.43	qfq	4,405,020	161,656,014	10.01%
2024-11-22	34.47	34.50	33.51	33.55	14.94	qfq	2,039,064	69,239,628	-3.29%
2024-11-21	34.30	35.00	34.20	34.69	15.44	qfq	1,591,828	55,083,349	0.76%
2024-11-20	34.31	34.62	33.63	34.43	15.33	qfq	1,256,076	42,963,216	0.12%
2024-11-19	34.25	34.66	33.60	34.39	15.31	qfq	1,268,452	43,355,630	1.09%
2024-11-18	35.10	35.51	33.77	34.02	15.15	qfq	1,931,804	66,611,436	-3.02%
2024-11-15	36.24	36.60	34.50	35.08	15.62	qfq	1,454,832	52,148,120	-3.20%
2024-11-14	37.00	37.49	36.15	36.24	16.13	qfq	1,515,636	55,595,421	-3.36%
2024-11-13	37.20	37.66	36.46	37.50	16.69	qfq	1,507,852	55,770,456	-0.61%
2024-11-12	38.00	38.35	37.00	37.73	16.80	qfq	1,995,720	75,007,884	-1.10%
2024-11-11	38.21	38.92	37.26	38.15	16.98	qfq	2,705,936	102,834,501	-0.26%
2024-11-08	38.49	39.33	37.75	38.25	17.03	qfq	2,142,936	82,715,725	0.79%
2024-11-07	37.49	38.26	37.09	37.95	16.89	qfq	1,833,472	68,984,499	-0.78%
2024-11-06	39.18	39.99	37.86	38.25	17.03	qfq	2,505,872	97,004,419	-1.90%
2024-11-05	37.98	39.48	37.22	38.99	17.36	qfq	3,190,256	122,847,137	3.50%
2024-11-04	36.16	38.00	36.00	37.67	16.77	qfq	2,665,560	98,986,378	2.98%
2024-11-01	37.35	37.67	35.56	36.58	16.29	qfq	2,596,592	94,410,738	-2.69%
2024-10-31	37.80	37.90	36.91	37.59	16.73	qfq	2,182,080	81,605,023	-1.08%
2024-10-30	36.55	38.49	35.86	38.00	16.92	qfq	3,691,407	137,063,109	3.32%
2024-10-29	36.94	37.95	36.30	36.78	16.37	qfq	4,316,892	160,685,896	-0.43%
2024-10-28	34.98	37.22	34.87	36.94	16.45	qfq	4,782,014	175,075,216	6.76%
2024-10-25	34.06	34.60	33.76	34.60	15.40	qfq	2,180,512	74,348,909	1.59%
2024-10-24	35.35	35.52	34.00	34.06	15.16	qfq	2,338,608	80,746,834	-3.29%
2024-10-23	34.77	35.68	34.41	35.22	15.68	qfq	3,576,296	125,911,453	1.50%
2024-10-22	33.96	35.48	33.96	34.70	15.45	qfq	2,778,042	96,384,053	1.49%
2024-10-21	34.88	35.00	33.97	34.19	15.22	qfq	2,907,788	99,900,358	-1.98%
2024-10-18	33.13	35.15	32.81	34.88	15.53	qfq	2,712,665	93,177,777	4.90%
2024-10-17	33.89	34.50	33.10	33.25	14.80	qfq	1,281,276	43,131,570	-1.10%
2024-10-16	34.00	34.36	33.39	33.62	14.97	qfq	2,039,108	68,805,610	-2.75%
2024-10-15	35.40	36.40	34.50	34.57	15.39	qfq	2,167,968	76,678,022	-2.48%
2024-10-14	35.07	35.68	33.51	35.45	15.78	qfq	3,020,341	104,465,152	1.63%
2024-10-11	35.40	36.13	33.95	34.88	15.53	qfq	2,508,196	87,766,668	-2.30%
2024-10-10	37.66	37.66	35.58	35.70	15.89	qfq	3,801,096	138,444,484	-3.38%
2024-10-09	35.00	38.49	33.77	36.95	16.45	qfq	6,442,708	235,134,378	3.50%
2024-10-08	35.70	35.70	34.00	35.70	15.89	qfq	5,203,808	183,445,238	10.02%
2024-09-30	32.00	32.45	30.71	32.45	14.45	qfq	4,241,052	135,055,162	10.00%
2024-09-27	28.51	29.75	28.12	29.50	13.13	qfq	1,716,116	49,855,300	6.08%
2024-09-26	27.13	27.85	26.86	27.81	12.38	qfq	1,895,252	52,192,178	2.39%
2024-09-25	26.63	28.31	26.43	27.16	12.09	qfq	3,076,320	84,251,471	3.27%
2024-09-24	25.56	26.40	25.28	26.30	11.71	qfq	1,830,724	47,708,243	2.94%
2024-09-23	25.30	25.94	25.08	25.55	11.37	qfq	882,748	22,568,872	0.27%
2024-09-20	24.88	25.56	24.72	25.48	11.34	qfq	1,372,232	34,543,145	2.37%
2024-09-19	25.60	26.28	24.70	24.89	11.08	qfq	2,328,572	59,106,533	-2.51%
2024-09-18	26.01	26.10	25.20	25.53	11.37	qfq	1,232,472	31,560,332	-2.18%
2024-09-13	26.04	26.27	25.81	26.10	11.62	qfq	936,338	24,415,681	-0.19%
2024-09-12	26.69	26.69	25.92	26.15	11.64	qfq	1,278,337	33,500,530	-1.32%
2024-09-11	25.94	26.71	25.61	26.50	11.80	qfq	2,204,348	58,058,090	2.16%
2024-09-10	25.98	26.57	25.85	25.94	11.55	qfq	1,632,008	42,701,324	-0.04%
2024-09-09	24.88	26.35	24.73	25.95	11.55	qfq	2,313,620	59,045,376	3.14%
2024-09-06	26.29	26.31	25.00	25.16	11.20	qfq	1,894,312	48,499,739	-3.86%
2024-09-05	26.10	26.81	26.02	26.17	11.65	qfq	1,872,288	49,284,055	-0.46%
2024-09-04	25.90	26.46	25.72	26.29	11.70	qfq	2,136,968	55,637,513	-0.42%
2024-09-03	25.65	27.00	25.65	26.40	11.75	qfq	4,075,113	107,144,879	7.45%
2024-09-02	24.97	25.26	24.51	24.57	10.94	qfq	1,134,133	28,037,578	-1.60%
2024-08-30	24.58	25.55	24.47	24.97	11.12	qfq	1,952,677	49,034,429	2.13%
2024-08-29	24.22	24.49	24.02	24.45	10.88	qfq	827,728	20,052,496	-0.16%
2024-08-28	24.17	24.54	24.00	24.49	10.90	qfq	697,812	16,935,408	1.37%
2024-08-27	24.76	24.77	24.03	24.16	10.76	qfq	1,137,960	27,757,874	-2.46%
2024-08-26	24.03	24.87	23.93	24.77	11.03	qfq	1,185,488	29,153,777	3.08%
2024-08-23	24.18	24.46	23.80	24.03	10.70	qfq	1,014,224	24,371,728	-1.07%
2024-08-22	24.50	24.65	24.04	24.29	10.81	qfq	949,628	23,101,792	-1.10%
2024-08-21	24.65	24.92	24.50	24.56	10.93	qfq	973,028	24,040,768	-0.41%
2024-08-20	24.30	24.85	24.20	24.66	10.98	qfq	1,243,684	30,495,449	1.48%
2024-08-19	25.03	25.07	24.06	24.30	10.82	qfq	1,730,888	42,363,314	-0.86%
2024-08-16	24.00	24.55	23.86	24.51	10.91	qfq	1,724,176	42,023,960	2.13%
2024-08-15	23.10	24.07	23.06	24.00	10.68	qfq	1,712,184	40,603,659	3.18%
2024-08-14	22.91	23.36	22.73	23.26	10.36	qfq	1,105,000	25,523,675	1.84%
2024-08-13	22.76	22.85	22.31	22.84	10.17	qfq	659,028	14,915,188	1.11%
2024-08-12	22.73	22.77	22.36	22.59	10.06	qfq	598,716	13,524,615	-0.26%
2024-08-09	22.86	23.15	22.64	22.65	10.08	qfq	843,444	19,242,683	-0.66%
2024-08-08	22.88	23.10	22.36	22.80	10.15	qfq	774,403	17,629,071	-0.61%
2024-08-07	22.96	23.08	22.61	22.94	10.21	qfq	825,980	18,915,228	0.22%
2024-08-06	22.50	22.89	22.31	22.89	10.19	qfq	1,109,231	25,035,741	2.97%
2024-08-05	22.52	23.53	22.20	22.23	9.90	qfq	1,364,420	31,172,777	-2.37%
2024-08-02	23.26	23.38	22.72	22.77	10.14	qfq	1,021,691	23,515,181	-2.06%
2024-08-01	23.62	23.84	23.21	23.25	10.35	qfq	1,145,800	26,819,334	-0.98%
2024-07-31	22.30	23.50	22.28	23.48	10.45	qfq	1,303,804	30,145,963	5.24%
2024-07-30	22.35	22.56	21.93	22.31	9.93	qfq	920,613	20,477,920	-0.62%
2024-07-29	22.75	23.10	22.39	22.45	9.99	qfq	1,305,551	29,460,553	-1.19%
2024-07-26	22.40	22.81	22.34	22.72	10.11	qfq	988,474	22,385,122	1.02%
2024-07-25	22.37	22.69	21.80	22.49	10.01	qfq	1,189,038	26,424,614	0.54%
2024-07-24	23.03	23.12	22.18	22.37	9.96	qfq	1,345,195	30,259,566	-2.87%
2024-07-23	23.73	23.82	23.02	23.03	10.25	qfq	887,100	20,711,146	-2.95%
2024-07-22	23.69	23.90	23.41	23.73	10.56	qfq	926,004	21,919,788	0.21%
2024-07-19	23.28	23.92	23.06	23.68	10.54	qfq	1,338,852	31,628,250	1.33%
2024-07-18	23.50	23.65	22.99	23.37	10.40	qfq	1,761,956	40,949,881	-1.64%
2024-07-17	24.76	24.80	23.60	23.76	10.58	qfq	2,494,176	59,680,477	-4.19%
2024-07-16	25.03	25.39	24.44	24.80	11.04	qfq	1,600,534	39,571,745	-1.47%
2024-07-15	25.76	25.90	25.10	25.17	11.21	qfq	1,274,971	32,316,736	-2.59%
2024-07-12	26.29	26.33	25.71	25.84	11.50	qfq	1,127,389	29,198,356	-1.41%
2024-07-11	25.90	26.68	25.90	26.21	11.67	qfq	2,185,037	57,366,387	1.35%
2024-07-10	25.10	26.37	25.01	25.86	11.51	qfq	2,157,992	55,704,877	2.62%
2024-07-09	25.07	25.66	24.51	25.20	11.22	qfq	2,125,212	53,584,974	-0.24%
2024-07-08	25.91	26.10	25.04	25.26	11.25	qfq	1,496,526	38,073,704	-3.55%
2024-07-05	26.33	26.72	25.74	26.19	11.66	qfq	1,424,928	37,041,486	-1.58%
2024-07-04	27.60	27.69	26.12	26.61	11.85	qfq	2,045,770	55,039,519	-3.90%
2024-07-03	27.90	28.40	27.41	27.69	12.33	qfq	2,639,321	73,473,596	-3.85%
2024-07-02	27.80	29.65	26.35	28.80	12.82	qfq	4,019,107	111,950,957	6.86%
2024-07-01	27.75	27.89	25.99	26.95	12.00	qfq	2,274,500	60,401,574	-3.37%
2024-06-28	28.20	28.65	27.48	27.89	12.42	qfq	1,597,620	44,802,282	-1.41%
2024-06-27	28.98	29.12	28.25	28.29	12.59	qfq	600,452	17,152,231	-1.77%
2024-06-26	28.23	29.00	28.05	28.80	12.82	qfq	624,183	17,786,591	1.27%
2024-06-25	28.55	29.29	28.12	28.44	12.66	qfq	633,842	18,189,155	0.25%
2024-06-24	29.31	29.66	28.31	28.37	12.63	qfq	681,107	19,663,097	-3.77%
2024-06-21	29.26	29.60	29.01	29.48	13.12	qfq	513,920	15,108,976	0.41%
2024-06-20	30.32	30.32	29.33	29.36	13.07	qfq	937,532	27,940,910	-2.85%
2024-06-19	30.09	30.32	29.62	30.22	13.45	qfq	941,948	28,274,820	0.77%
2024-06-18	29.66	30.08	29.36	29.99	13.35	qfq	885,476	26,463,429	1.25%
2024-06-17	29.17	29.94	29.06	29.62	13.19	qfq	1,044,000	30,913,107	1.06%
2024-06-14	28.80	29.31	28.72	29.31	13.05	qfq	652,776	18,957,336	0.90%
2024-06-13	28.80	29.13	28.43	29.05	12.93	qfq	799,112	23,044,810	1.15%
2024-06-12	28.18	29.18	27.96	28.72	12.79	qfq	1,186,428	34,044,983	2.02%
2024-06-11	28.65	28.65	27.59	28.15	12.53	qfq	1,170,694	32,623,767	-1.78%
2024-06-07	27.84	28.66	27.59	28.66	12.76	qfq	1,233,458	34,694,832	4.10%
2024-06-06	28.38	28.47	27.20	27.53	12.26	qfq	1,197,946	33,036,758	-3.00%
2024-06-05	28.88	28.88	28.26	28.38	12.63	qfq	867,644	24,735,339	-0.60%
2024-06-04	28.45	28.63	28.11	28.55	12.71	qfq	698,340	19,796,553	-0.38%
2024-06-03	28.92	29.09	28.47	28.66	12.76	qfq	849,654	24,410,689	-0.66%
2024-05-31	28.53	29.13	28.36	28.85	12.84	qfq	839,748	24,261,145	1.23%
2024-05-30	28.11	28.75	28.03	28.50	12.69	qfq	772,635	22,037,258	0.32%
2024-05-29	27.93	28.63	27.84	28.41	12.65	qfq	769,660	21,678,520	-0.32%
2024-05-28	28.47	28.53	27.89	28.50	12.69	qfq	876,868	24,770,223	-0.18%
2024-05-27	27.76	28.63	27.33	28.55	12.71	qfq	1,254,939	34,926,817	2.59%
2024-05-24	28.59	28.66	27.71	27.83	12.39	qfq	1,026,239	28,854,073	-2.21%
2024-05-23	29.20	29.28	28.42	28.46	12.67	qfq	971,832	27,936,755	-2.47%
2024-05-22	30.00	30.08	29.08	29.18	12.99	qfq	1,556,556	45,768,470	-2.90%
2024-05-21	30.86	30.86	29.80	30.05	13.38	qfq	1,281,146	38,654,919	-1.64%
2024-05-20	29.89	30.99	29.20	30.55	13.60	qfq	2,161,560	65,759,539	-30.88%
2024-05-17	43.80	44.20	43.25	44.20	13.18	qfq	849,000	37,169,752	1.19%
2024-05-16	43.70	44.44	43.50	43.68	13.03	qfq	820,700	36,058,164	0.48%
2024-05-15	43.88	44.67	43.20	43.47	12.97	qfq	862,500	37,756,373	-0.91%
2024-05-14	44.99	45.08	43.64	43.87	13.08	qfq	1,055,500	46,763,892	-1.70%
2024-05-13	45.00	45.98	44.03	44.63	13.31	qfq	961,000	43,372,881	0.34%
2024-05-10	45.69	45.82	44.40	44.48	13.27	qfq	937,900	42,245,507	-2.95%
2024-05-09	46.26	46.83	45.51	45.83	13.67	qfq	901,800	41,565,233	-0.91%
2024-05-08	47.01	47.03	46.18	46.25	13.79	qfq	579,700	26,958,399	-1.49%
2024-05-07	47.23	47.58	46.27	46.95	14.00	qfq	868,600	40,583,528	-0.70%
2024-05-06	46.44	47.95	46.40	47.28	14.10	qfq	1,316,300	62,381,327	3.96%
2024-04-30	47.20	47.46	45.26	45.48	13.56	qfq	1,121,070	51,370,750	-2.82%
2024-04-29	47.01	47.53	46.77	46.80	13.96	qfq	914,500	43,092,170	0.09%
2024-04-26	47.68	47.68	45.85	46.76	13.95	qfq	966,000	45,327,401	1.65%
2024-04-25	46.16	46.42	45.56	46.00	13.72	qfq	532,700	24,471,113	-0.35%
2024-04-24	44.30	46.41	44.25	46.16	13.77	qfq	822,100	37,635,449	3.78%
2024-04-23	42.85	44.56	42.56	44.48	13.27	qfq	820,600	36,077,273	3.78%
2024-04-22	43.50	44.04	42.40	42.86	12.78	qfq	822,474	35,342,930	-2.68%
2024-04-19	43.90	44.80	43.55	44.04	13.14	qfq	677,218	29,772,448	-1.26%
2024-04-18	44.10	44.93	43.33	44.60	13.30	qfq	1,049,795	46,655,825	1.78%
2024-04-17	42.50	44.15	42.00	43.82	13.07	qfq	1,038,895	44,921,104	5.90%
2024-04-16	43.89	44.18	41.38	41.38	12.34	qfq	1,180,700	49,780,889	-6.40%
2024-04-15	45.33	45.88	43.62	44.21	13.19	qfq	1,145,395	50,888,313	-3.07%
2024-04-12	46.00	46.57	45.50	45.61	13.60	qfq	874,300	40,272,482	-1.72%
2024-04-11	46.40	46.91	45.80	46.41	13.84	qfq	756,500	35,126,133	0.02%
2024-04-10	46.78	47.00	45.46	46.40	13.84	qfq	952,268	43,863,119	-0.85%
2024-04-09	46.17	46.88	46.06	46.80	13.96	qfq	672,100	31,245,404	0.73%
2024-04-08	46.16	47.55	46.16	46.46	13.86	qfq	1,057,887	49,637,761	0.00%
2024-04-03	47.07	47.15	46.16	46.46	13.86	qfq	788,500	36,737,048	-1.98%
2024-04-02	48.00	48.50	47.00	47.40	14.14	qfq	1,477,104	70,306,190	-1.64%
2024-04-01	49.35	50.87	47.50	48.19	14.37	qfq	2,657,845	128,946,530	-3.14%
2024-03-29	51.70	52.14	49.24	49.75	14.84	qfq	2,186,214	110,466,496	1.99%
2024-03-28	48.56	49.21	47.88	48.78	14.55	qfq	1,117,200	54,028,223	-0.04%
2024-03-27	49.80	50.48	48.31	48.80	14.55	qfq	545,100	26,773,476	-2.01%
2024-03-26	49.48	50.16	48.91	49.80	14.85	qfq	732,500	36,196,658	0.65%
2024-03-25	50.01	50.91	49.31	49.48	14.76	qfq	541,100	27,130,291	-0.62%
2024-03-22	50.95	51.02	49.34	49.79	14.85	qfq	734,200	36,584,961	-1.35%
2024-03-21	51.33	51.39	49.92	50.47	15.05	qfq	753,500	37,998,576	-1.94%
2024-03-20	51.50	52.20	50.70	51.47	15.35	qfq	652,800	33,479,846	-0.16%
2024-03-19	52.02	52.40	51.27	51.55	15.37	qfq	657,000	34,005,486	-1.38%
2024-03-18	50.80	52.27	50.52	52.27	15.59	qfq	860,993	44,317,144	2.95%
2024-03-15	50.30	51.02	49.60	50.77	15.14	qfq	657,200	33,053,003	0.18%
2024-03-14	51.60	52.56	49.55	50.68	15.12	qfq	975,006	49,488,621	-1.78%
2024-03-13	51.00	52.50	50.00	51.60	15.39	qfq	829,406	42,718,966	1.18%
2024-03-12	49.10	51.50	48.82	51.00	15.21	qfq	1,010,400	51,153,879	3.70%
2024-03-11	48.82	49.83	48.55	49.18	14.67	qfq	570,006	27,967,749	-0.30%
2024-03-08	48.12	49.40	47.51	49.33	14.71	qfq	856,000	41,804,212	1.75%
2024-03-07	48.50	49.45	47.78	48.48	14.46	qfq	1,199,906	58,169,616	-0.49%
2024-03-06	48.44	49.56	47.66	48.72	14.53	qfq	855,600	41,537,750	0.58%
2024-03-05	49.80	49.80	47.78	48.44	14.45	qfq	1,183,168	57,366,603	-1.88%
2024-03-04	48.40	50.62	47.02	49.37	14.72	qfq	2,210,214	108,400,836	3.48%
2024-03-01	44.87	48.59	44.11	47.71	14.23	qfq	2,338,700	108,335,449	8.01%
2024-02-29	42.00	44.18	41.50	44.17	13.17	qfq	1,353,200	58,301,983	5.82%
2024-02-28	46.36	47.27	41.72	41.74	12.45	qfq	1,891,891	83,258,312	-9.97%
2024-02-27	44.86	46.36	44.50	46.36	13.83	qfq	1,022,300	46,851,358	2.00%
2024-02-26	45.00	47.78	44.63	45.45	13.56	qfq	1,497,800	68,793,553	3.04%
2024-02-23	42.50	44.22	42.00	44.11	13.16	qfq	1,222,193	53,066,174	3.98%
2024-02-22	41.60	42.58	41.42	42.42	12.65	qfq	713,800	30,079,695	1.24%
2024-02-21	40.21	43.72	39.35	41.90	12.50	qfq	1,449,411	61,318,849	3.33%
2024-02-20	40.80	40.99	40.11	40.55	12.09	qfq	1,299,966	52,785,596	-2.29%
2024-02-19	41.69	41.69	40.12	41.50	12.38	qfq	2,137,774	88,035,956	9.50%
2024-02-08	35.37	37.90	35.18	37.90	11.30	qfq	629,700	23,349,326	10.01%
2024-02-07	35.03	36.88	33.51	34.45	10.27	qfq	1,852,074	65,423,264	-2.88%
2024-02-06	33.00	36.00	31.02	35.47	10.58	qfq	1,597,914	54,507,373	4.32%
2024-02-05	37.25	37.26	33.63	34.00	10.14	qfq	1,700,414	58,661,728	-9.02%
2024-02-02	38.78	40.15	35.55	37.37	11.15	qfq	1,633,145	61,724,225	-3.24%
2024-02-01	39.01	40.17	38.10	38.62	11.52	qfq	1,148,900	44,788,133	-2.23%
2024-01-31	41.82	41.89	39.01	39.50	11.78	qfq	1,693,381	67,571,804	-4.52%
2024-01-30	43.00	43.68	41.29	41.37	12.34	qfq	1,512,700	63,999,307	-4.81%
2024-01-29	46.53	46.82	43.46	43.46	12.96	qfq	1,621,615	71,960,607	-7.94%
2024-01-26	48.47	48.76	46.00	47.21	14.08	qfq	1,151,114	54,454,687	-2.60%
2024-01-25	47.48	48.48	46.06	48.47	14.46	qfq	1,080,360	51,545,611	3.30%
2024-01-24	47.50	47.50	44.54	46.92	13.99	qfq	1,143,486	53,025,199	1.98%
2024-01-23	46.21	46.53	44.99	46.01	13.72	qfq	1,402,200	64,247,319	-1.10%
2024-01-22	50.49	50.49	45.46	46.52	13.87	qfq	1,496,000	71,605,170	-7.88%
2024-01-19	51.00	52.06	50.20	50.50	15.06	qfq	499,700	25,423,426	-1.69%
2024-01-18	51.03	51.81	50.07	51.37	15.32	qfq	1,327,674	67,572,402	-0.87%
2024-01-17	54.31	54.31	51.81	51.82	15.46	qfq	867,314	45,656,024	-4.58%
2024-01-16	54.93	54.93	53.50	54.31	16.20	qfq	796,200	43,104,596	-0.77%
2024-01-15	54.29	54.96	53.72	54.73	16.32	qfq	546,100	29,782,139	0.92%
2024-01-12	55.98	56.00	53.98	54.23	16.17	qfq	740,124	40,489,982	-2.11%
2024-01-11	54.60	55.59	53.60	55.40	16.52	qfq	653,501	35,774,537	1.80%
2024-01-10	54.48	54.86	53.30	54.42	16.23	qfq	723,700	39,329,252	-0.48%
2024-01-09	55.06	55.06	54.11	54.68	16.31	qfq	762,329	41,584,978	0.66%
2024-01-08	56.02	56.50	54.23	54.32	16.20	qfq	831,200	45,647,282	-3.52%
2024-01-05	57.16	58.48	56.13	56.30	16.79	qfq	702,786	40,141,809	-2.07%
2024-01-04	56.74	58.10	56.72	57.49	17.15	qfq	895,000	51,528,288	0.52%
2024-01-03	59.05	59.65	57.00	57.19	17.06	qfq	1,242,892	72,026,827	-4.03%
2024-01-02	57.20	60.06	57.00	59.59	17.77	qfq	1,690,660	100,299,742	2.65%
2023-12-29	56.68	58.05	55.50	58.05	17.31	qfq	1,567,890	89,905,653	2.93%
2023-12-28	56.07	56.68	55.02	56.40	16.82	qfq	1,187,950	66,510,921	0.59%
2023-12-27	56.48	57.05	55.40	56.07	16.72	qfq	1,116,639	62,426,220	-0.48%
2023-12-26	57.79	57.82	55.33	56.34	16.80	qfq	2,030,963	114,545,320	-2.73%
2023-12-25	54.66	59.18	54.65	57.92	17.27	qfq	3,417,600	195,988,639	5.98%
2023-12-22	51.99	55.67	51.01	54.65	16.30	qfq	2,595,700	140,415,241	6.08%
2023-12-21	51.35	51.86	49.90	51.52	15.37	qfq	1,017,028	51,930,975	0.33%
2023-12-20	52.01	52.51	51.22	51.35	15.32	qfq	767,900	39,773,058	-1.46%
2023-12-19	52.80	53.00	51.72	52.11	15.54	qfq	697,300	36,333,232	-1.04%
2023-12-18	51.90	53.40	51.78	52.66	15.71	qfq	1,113,600	58,610,844	0.32%
2023-12-15	52.69	53.45	51.66	52.49	15.66	qfq	825,400	43,184,473	-1.00%
2023-12-14	53.47	54.25	52.70	53.02	15.81	qfq	1,173,193	62,462,558	-1.38%
2023-12-13	53.50	54.38	52.25	53.76	16.03	qfq	2,024,973	107,819,288	0.30%
2023-12-12	50.30	54.23	50.03	53.60	15.99	qfq	3,830,013	201,218,416	6.56%
2023-12-11	48.00	52.84	47.95	50.30	15.00	qfq	3,682,564	189,518,694	4.70%
2023-12-08	48.98	49.59	47.91	48.04	14.33	qfq	1,319,226	63,769,860	-1.38%
2023-12-07	50.79	50.87	48.47	48.71	14.53	qfq	2,436,341	119,741,558	-3.81%
2023-12-06	51.80	52.88	50.49	50.64	15.10	qfq	1,061,400	54,471,135	-1.80%
2023-12-05	53.00	53.50	51.50	51.57	15.38	qfq	879,906	45,770,764	-2.48%
2023-12-04	54.00	54.35	52.86	52.88	15.77	qfq	833,600	44,599,937	-1.60%
2023-12-01	54.19	54.42	53.52	53.74	16.03	qfq	696,100	37,543,794	-0.78%
2023-11-30	56.40	56.40	53.00	54.16	16.15	qfq	1,194,300	64,569,845	-2.11%
2023-11-29	54.96	56.97	54.20	55.33	16.50	qfq	1,313,167	73,275,856	1.36%
2023-11-28	52.72	54.59	52.06	54.59	16.28	qfq	1,113,300	59,756,089	3.90%
2023-11-27	53.30	53.79	51.40	52.54	15.67	qfq	1,217,500	63,703,835	-0.92%
2023-11-24	54.79	55.42	52.85	53.03	15.82	qfq	743,700	39,795,289	-3.21%
2023-11-23	53.26	55.80	52.91	54.79	16.34	qfq	1,233,534	67,479,022	3.71%
2023-11-22	54.05	54.89	52.77	52.83	15.76	qfq	860,702	46,133,433	-3.77%
2023-11-21	54.42	55.99	54.27	54.90	16.37	qfq	1,139,000	62,879,312	0.38%
2023-11-20	53.89	54.79	53.51	54.69	16.31	qfq	1,182,600	64,180,426	1.32%
2023-11-17	52.96	54.20	52.96	53.98	16.10	qfq	809,600	43,531,942	0.71%
2023-11-16	54.33	54.70	53.20	53.60	15.99	qfq	978,000	52,693,803	0.09%
2023-11-15	53.98	54.17	53.05	53.55	15.97	qfq	665,100	35,622,789	0.00%
2023-11-14	53.13	53.69	52.44	53.55	15.97	qfq	664,000	35,275,981	1.13%
2023-11-13	53.17	53.82	52.50	52.95	15.79	qfq	869,000	46,031,319	-0.40%
2023-11-10	54.50	54.50	52.58	53.16	15.86	qfq	945,349	50,142,210	-1.37%
2023-11-09	54.63	55.04	53.70	53.90	16.08	qfq	957,000	51,815,862	-1.28%
2023-11-08	55.20	56.10	53.64	54.60	16.28	qfq	1,892,500	103,675,072	-1.27%
2023-11-07	54.00	57.67	53.51	55.30	16.49	qfq	2,922,112	162,512,345	2.73%
2023-11-06	53.50	53.99	52.46	53.83	16.05	qfq	1,836,200	97,828,494	1.03%
2023-11-03	54.39	54.39	53.05	53.28	15.89	qfq	1,580,700	84,417,944	-1.15%
2023-11-02	54.74	55.49	53.72	53.90	16.08	qfq	1,216,700	66,116,483	-1.21%
2023-11-01	56.06	56.06	54.00	54.56	16.27	qfq	1,918,829	104,740,735	-2.69%
2023-10-31	56.02	56.57	55.29	56.07	16.72	qfq	1,079,206	60,224,289	-0.87%
2023-10-30	56.61	57.16	55.50	56.56	16.87	qfq	1,543,793	86,857,572	-0.09%
2023-10-27	57.25	58.45	56.50	56.61	16.88	qfq	1,597,132	91,568,898	-2.56%
2023-10-26	57.70	58.50	55.50	58.10	17.33	qfq	2,323,300	131,948,235	1.22%
2023-10-25	55.59	58.52	55.10	57.40	17.12	qfq	1,815,296	103,632,736	2.59%
2023-10-24	54.67	57.29	54.67	55.95	16.69	qfq	1,458,532	81,945,038	1.12%
2023-10-23	55.40	56.80	54.12	55.33	16.50	qfq	1,379,826	76,965,496	-0.58%
2023-10-20	55.82	56.68	55.10	55.65	16.60	qfq	1,539,632	86,133,699	-0.55%
2023-10-19	57.11	57.55	55.85	55.96	16.69	qfq	2,494,125	140,711,829	-2.76%
2023-10-18	58.71	60.08	57.15	57.55	17.16	qfq	2,821,200	164,887,329	-0.17%
2023-10-17	57.60	59.40	56.80	57.65	17.19	qfq	2,706,579	156,082,418	-2.72%
2023-10-16	56.70	59.99	56.16	59.26	17.67	qfq	3,646,700	213,363,078	3.60%
2023-10-13	55.88	59.47	55.30	57.20	17.06	qfq	4,536,353	261,369,474	1.42%
2023-10-12	53.99	56.55	53.99	56.40	16.82	qfq	3,156,983	175,939,625	2.83%
2023-10-11	58.05	58.14	54.50	54.85	16.36	qfq	5,001,692	277,305,248	-6.26%
2023-10-10	53.97	58.51	53.40	58.51	17.45	qfq	7,073,413	404,776,042	10.00%
2023-10-09	50.83	53.19	50.80	53.19	15.86	qfq	3,385,475	179,144,115	10.01%
2023-09-28	47.79	49.00	47.04	48.35	14.42	qfq	1,335,000	64,539,604	2.13%
2023-09-27	48.33	48.48	47.01	47.34	14.12	qfq	1,167,900	55,438,245	-1.97%
2023-09-26	48.39	49.00	47.47	48.29	14.40	qfq	1,338,582	64,683,167	-1.81%
2023-09-25	48.94	50.59	48.38	49.18	14.67	qfq	1,852,100	91,210,450	0.14%
2023-09-22	51.41	51.50	47.62	49.11	14.65	qfq	2,149,808	105,755,800	0.41%
2023-09-21	50.00	50.36	48.58	48.91	14.59	qfq	1,676,417	82,083,974	-1.71%
2023-09-20	50.71	51.90	49.69	49.76	14.84	qfq	1,881,100	95,212,445	-2.66%
2023-09-19	49.83	52.00	49.00	51.12	15.25	qfq	3,719,208	188,091,315	1.03%
2023-09-18	46.99	51.54	46.82	50.60	15.09	qfq	4,170,300	207,980,073	8.00%
2023-09-15	45.68	47.44	45.01	46.85	13.97	qfq	1,579,900	73,301,725	3.81%
2023-09-14	46.00	46.58	44.88	45.13	13.46	qfq	1,268,100	57,737,786	-2.74%
2023-09-13	46.12	46.40	45.30	46.40	13.84	qfq	1,458,200	66,608,642	-0.04%
2023-09-12	45.11	48.38	45.11	46.42	13.84	qfq	2,197,077	102,587,775	2.90%
2023-09-11	45.47	45.78	44.75	45.11	13.45	qfq	1,114,720	50,432,218	-0.79%
2023-09-08	44.00	45.63	43.10	45.47	13.56	qfq	1,508,100	67,774,638	3.79%
2023-09-07	44.60	44.60	43.50	43.81	13.07	qfq	1,301,100	57,100,620	-1.82%
2023-09-06	42.50	44.80	41.71	44.62	13.31	qfq	2,440,266	107,328,195	5.36%
2023-09-05	40.11	43.25	39.99	42.35	12.63	qfq	1,760,997	74,195,715	4.83%
2023-09-04	41.41	41.60	40.25	40.40	12.05	qfq	854,700	34,633,562	-1.46%
2023-09-01	41.90	42.49	40.70	41.00	12.23	qfq	624,500	25,710,089	-2.15%
2023-08-31	42.62	42.73	41.90	41.90	12.50	qfq	433,800	18,302,184	-1.71%
2023-08-30	41.51	42.81	41.51	42.63	12.71	qfq	817,900	34,575,273	2.70%
2023-08-29	38.77	41.70	38.00	41.51	12.38	qfq	1,165,200	47,489,580	6.71%
2023-08-28	41.68	41.69	38.61	38.90	11.60	qfq	916,497	36,351,971	-1.87%
2023-08-25	40.41	41.14	39.30	39.64	11.82	qfq	610,600	24,243,208	-1.95%
2023-08-24	39.32	41.25	39.32	40.43	12.06	qfq	744,100	29,922,881	2.25%
2023-08-23	40.98	40.99	39.50	39.54	11.79	qfq	740,100	29,665,070	-3.82%
2023-08-22	41.16	42.40	40.45	41.11	12.26	qfq	623,000	25,555,690	-1.01%
2023-08-21	40.64	42.59	40.44	41.53	12.39	qfq	791,500	32,890,567	2.19%
2023-08-18	41.73	42.00	40.60	40.64	12.12	qfq	578,100	23,771,585	-2.61%
2023-08-17	40.80	42.41	40.70	41.73	12.45	qfq	537,600	22,451,437	1.21%
2023-08-16	42.40	42.57	41.13	41.23	12.30	qfq	604,100	25,111,507	-2.62%
2023-08-15	42.86	43.02	42.01	42.34	12.63	qfq	403,600	17,079,978	-1.24%
2023-08-14	42.73	43.16	41.70	42.87	12.79	qfq	863,300	36,551,486	-0.69%
2023-08-11	43.43	43.80	42.70	43.17	12.88	qfq	561,200	24,324,329	-0.58%
2023-08-10	45.22	45.22	41.60	43.42	12.95	qfq	1,940,700	83,492,335	-0.37%
2023-08-09	45.18	45.30	43.26	43.58	13.00	qfq	1,559,400	68,803,920	-3.86%
2023-08-08	45.72	45.90	44.90	45.33	13.52	qfq	675,200	30,613,201	-0.81%
2023-08-07	46.51	46.51	45.31	45.70	13.63	qfq	866,000	39,639,788	-2.06%
2023-08-04	46.24	46.83	46.19	46.66	13.92	qfq	734,400	34,171,595	1.02%
2023-08-03	46.72	46.72	45.40	46.19	13.78	qfq	813,400	37,366,394	-0.67%
2023-08-02	46.41	46.97	45.84	46.50	13.87	qfq	738,800	34,306,934	-0.56%
2023-08-01	47.30	47.30	46.28	46.76	13.95	qfq	1,113,500	52,115,374	-1.58%
2023-07-31	46.85	48.29	46.42	47.51	14.17	qfq	1,512,096	71,586,545	1.43%
2023-07-28	46.58	47.96	45.01	46.84	13.97	qfq	2,586,456	120,504,900	-0.51%
2023-07-27	48.80	48.96	46.68	47.08	14.04	qfq	2,362,960	112,173,614	-0.25%
2023-07-26	46.33	48.50	45.51	47.20	14.08	qfq	4,853,040	229,318,505	1.51%
2023-07-25	43.89	47.77	43.00	46.50	13.87	qfq	5,868,596	267,211,522	7.07%
2023-07-24	42.00	43.97	41.56	43.43	12.95	qfq	2,070,236	89,380,515	3.04%
2023-07-21	42.01	42.66	41.21	42.15	12.57	qfq	1,320,400	55,463,814	-0.57%
2023-07-20	42.89	43.91	42.30	42.39	12.64	qfq	2,301,400	98,951,099	-0.45%
2023-07-19	43.11	43.11	42.13	42.58	12.70	qfq	1,274,700	54,161,883	-0.51%
2023-07-18	42.07	43.22	41.05	42.80	12.77	qfq	2,549,600	108,188,564	2.34%
2023-07-17	40.87	41.84	39.50	41.82	12.47	qfq	2,141,000	86,602,702	1.95%