SECURITY DETAIL · RAW DATA

楚环科技001336.SZ

ASZSECNYSTOCK

最近收盘价21.042026-07-17

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）1,637,800

成交额（元）35,066,146

日线记录727

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 727 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
2025-10-16	2025-10-23	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-04	2025-07-11	cash_dividend	0.12	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-11	2024-10-18	cash_dividend	0.03	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-26	2024-07-03	cash_dividend	0.1001088	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 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	21.90	22.45	20.52	21.04	21.04	qfq	1,637,800	35,066,146	-3.93%
2026-07-16	21.88	22.44	21.50	21.90	21.90	qfq	978,562	21,529,219	0.32%
2026-07-15	21.61	22.05	21.36	21.83	21.83	qfq	1,123,600	24,482,891	1.02%
2026-07-14	21.04	21.65	20.65	21.61	21.61	qfq	1,151,100	24,436,621	2.66%
2026-07-13	21.94	22.11	20.81	21.05	21.05	qfq	1,590,200	33,909,377	-4.10%
2026-07-10	21.42	22.39	21.15	21.95	21.95	qfq	1,290,196	28,334,277	2.33%
2026-07-09	21.47	21.80	20.81	21.45	21.45	qfq	1,242,101	26,512,287	-0.28%
2026-07-08	21.81	21.99	21.16	21.51	21.51	qfq	1,123,202	24,161,986	-1.38%
2026-07-07	22.77	22.82	21.58	21.81	21.81	qfq	1,341,274	29,514,451	-4.22%
2026-07-06	23.13	23.59	22.55	22.77	22.77	qfq	1,325,300	30,425,088	-0.57%
2026-07-03	22.37	23.20	22.37	22.90	22.90	qfq	1,786,100	40,768,034	2.88%
2026-07-02	22.59	23.05	22.13	22.26	22.26	qfq	2,170,100	49,105,161	-0.45%
2026-07-01	21.95	22.74	21.72	22.36	22.36	qfq	1,745,300	38,829,399	1.54%
2026-06-30	22.27	22.46	21.65	22.02	22.02	qfq	1,411,800	31,055,278	-0.41%
2026-06-29	22.66	22.80	21.33	22.11	22.11	qfq	1,954,700	42,977,049	-1.95%
2026-06-26	22.75	22.76	21.91	22.55	22.55	qfq	2,423,000	54,301,956	-1.49%
2026-06-25	23.39	23.59	22.58	22.89	22.89	qfq	1,574,300	36,137,059	-3.21%
2026-06-24	24.58	24.67	23.42	23.65	23.65	qfq	1,655,902	39,361,695	-3.59%
2026-06-23	24.33	25.11	24.00	24.53	24.53	qfq	1,994,999	49,207,597	0.82%
2026-06-22	23.67	24.33	22.54	24.33	24.33	qfq	2,699,200	62,867,911	2.70%
2026-06-18	23.78	24.00	23.33	23.69	23.69	qfq	1,676,974	39,767,492	-0.92%
2026-06-17	24.51	24.51	23.64	23.91	23.91	qfq	1,481,700	35,450,988	-1.97%
2026-06-16	24.04	24.70	23.38	24.39	24.39	qfq	2,055,900	49,587,090	1.08%
2026-06-15	24.40	25.20	23.61	24.13	24.13	qfq	2,261,900	54,999,341	-1.07%
2026-06-12	24.69	25.30	23.89	24.39	24.39	qfq	2,549,302	62,243,980	-0.45%
2026-06-11	24.85	25.27	24.00	24.50	24.50	qfq	1,917,200	46,926,063	-2.39%
2026-06-10	25.23	25.35	23.40	25.10	25.10	qfq	1,490,200	36,924,873	-0.63%
2026-06-09	25.43	25.87	24.85	25.26	25.26	qfq	1,895,300	47,976,997	0.04%
2026-06-08	26.18	26.98	24.81	25.25	25.25	qfq	2,123,812	54,914,156	-1.98%
2026-06-05	25.24	26.28	24.51	25.76	25.76	qfq	1,768,000	44,842,580	1.38%
2026-06-04	26.19	26.39	25.02	25.41	25.41	qfq	1,562,121	39,970,516	-2.49%
2026-06-03	27.33	27.33	25.83	26.06	26.06	qfq	1,715,400	45,134,216	-1.88%
2026-06-02	27.47	27.96	26.40	26.56	26.56	qfq	2,236,300	60,188,246	-2.75%
2026-06-01	26.66	27.60	24.48	27.31	27.31	qfq	2,270,900	61,277,569	1.49%
2026-05-29	27.59	27.97	26.69	26.91	26.91	qfq	1,495,747	40,855,161	-2.25%
2026-05-28	27.54	28.10	27.00	27.53	27.53	qfq	1,544,729	42,465,627	-0.72%
2026-05-27	29.26	29.26	27.06	27.73	27.73	qfq	2,481,011	68,551,357	-3.58%
2026-05-26	29.92	29.92	28.20	28.76	28.76	qfq	2,224,600	64,103,019	-2.57%
2026-05-25	29.94	30.60	29.22	29.52	29.52	qfq	1,743,300	51,732,248	-0.71%
2026-05-22	29.11	29.87	28.78	29.73	29.73	qfq	1,659,400	48,615,982	2.20%
2026-05-21	30.31	30.54	27.90	29.09	29.09	qfq	2,013,820	59,965,899	-4.31%
2026-05-20	30.11	30.59	29.94	30.40	30.40	qfq	1,402,860	42,497,083	0.53%
2026-05-19	30.75	30.78	29.78	30.24	30.24	qfq	1,503,500	45,336,961	-0.69%
2026-05-18	30.01	30.58	29.33	30.45	30.45	qfq	2,161,700	64,658,950	0.59%
2026-05-15	29.94	30.70	29.60	30.27	30.27	qfq	2,290,600	69,078,751	1.61%
2026-05-14	30.41	30.41	29.47	29.79	29.79	qfq	2,224,400	66,619,132	-2.14%
2026-05-13	29.97	30.78	29.94	30.44	30.44	qfq	2,370,400	72,062,598	1.57%
2026-05-12	30.52	30.63	29.77	29.97	29.97	qfq	2,868,700	86,420,134	-2.19%
2026-05-11	30.13	30.67	29.88	30.64	30.64	qfq	2,673,701	81,140,367	1.69%
2026-05-08	29.89	30.45	29.73	30.13	30.13	qfq	3,051,202	91,747,172	1.89%
2026-05-07	29.44	30.19	29.44	29.57	29.57	qfq	3,024,279	89,865,764	-0.34%
2026-05-06	29.40	30.58	29.00	29.67	29.67	qfq	5,961,786	176,560,202	2.59%
2026-04-30	28.29	29.23	28.00	28.92	28.92	qfq	6,978,006	200,342,797	-0.52%
2026-04-29	27.20	29.07	26.95	29.07	29.07	qfq	4,418,109	125,181,909	9.99%
2026-04-28	26.66	26.90	26.14	26.43	26.43	qfq	1,830,400	48,491,964	-1.12%
2026-04-27	26.29	26.88	25.72	26.73	26.73	qfq	1,476,900	38,945,785	2.14%
2026-04-24	25.75	26.29	25.20	26.17	26.17	qfq	1,360,806	35,095,271	1.47%
2026-04-23	26.12	26.12	25.56	25.79	25.79	qfq	1,189,900	30,710,209	-1.23%
2026-04-22	26.38	26.50	25.90	26.11	26.11	qfq	905,800	23,738,475	-0.80%
2026-04-21	26.20	26.55	26.13	26.32	26.32	qfq	1,112,400	29,319,900	0.27%
2026-04-20	25.70	26.35	25.59	26.25	26.25	qfq	1,173,602	30,571,752	1.78%
2026-04-17	25.93	26.08	25.41	25.79	25.79	qfq	1,209,700	31,103,744	-0.54%
2026-04-16	25.21	26.08	24.81	25.93	25.93	qfq	1,350,002	34,451,914	2.90%
2026-04-15	25.62	25.69	25.05	25.20	25.20	qfq	1,192,800	30,252,418	-1.64%
2026-04-14	26.17	26.17	25.12	25.62	25.62	qfq	1,392,700	35,526,326	-1.23%
2026-04-13	26.00	26.20	25.34	25.94	25.94	qfq	1,404,110	36,031,980	-0.23%
2026-04-10	26.16	26.43	25.71	26.00	26.00	qfq	1,385,002	36,252,389	0.15%
2026-04-09	27.05	27.05	25.79	25.96	25.96	qfq	1,895,300	49,659,357	-4.03%
2026-04-08	26.00	27.14	25.76	27.05	27.05	qfq	2,460,110	65,812,789	6.66%
2026-04-07	24.33	25.46	24.00	25.36	25.36	qfq	2,124,600	53,201,039	4.23%
2026-04-03	25.79	25.88	24.20	24.33	24.33	qfq	2,688,210	66,270,408	-4.85%
2026-04-02	26.82	26.89	25.14	25.57	25.57	qfq	1,714,500	44,557,623	-4.52%
2026-04-01	27.33	27.62	26.46	26.78	26.78	qfq	1,807,700	48,532,548	0.60%
2026-03-31	27.00	27.36	26.52	26.62	26.62	qfq	1,736,774	46,878,407	-0.78%
2026-03-30	26.04	26.83	26.04	26.83	26.83	qfq	1,745,774	46,282,751	1.17%
2026-03-27	25.65	26.80	25.52	26.52	26.52	qfq	1,350,874	35,540,012	2.16%
2026-03-26	26.66	27.20	25.77	25.96	25.96	qfq	1,950,900	51,313,858	-3.31%
2026-03-25	25.90	27.29	25.90	26.85	26.85	qfq	2,267,600	60,666,753	4.43%
2026-03-24	25.13	25.78	24.26	25.71	25.71	qfq	2,677,662	67,274,980	6.42%
2026-03-23	25.30	25.77	23.86	24.16	24.16	qfq	2,712,400	67,226,563	-5.40%
2026-03-20	27.11	27.11	25.33	25.54	25.54	qfq	2,435,460	63,329,032	-4.42%
2026-03-19	27.43	27.50	26.56	26.72	26.72	qfq	1,283,900	34,648,302	-3.15%
2026-03-18	27.15	27.65	26.67	27.59	27.59	qfq	1,167,968	31,835,385	2.64%
2026-03-17	27.65	27.85	26.88	26.88	26.88	qfq	1,235,200	33,818,546	-2.57%
2026-03-16	27.11	28.00	27.05	27.59	27.59	qfq	1,767,212	48,692,798	-0.22%
2026-03-13	27.60	28.38	27.53	27.65	27.65	qfq	1,469,494	41,010,445	-0.32%
2026-03-12	28.10	28.37	27.43	27.74	27.74	qfq	1,553,400	43,419,470	-1.25%
2026-03-11	28.49	28.54	27.94	28.09	28.09	qfq	1,523,302	42,927,383	-0.88%
2026-03-10	27.91	28.42	27.67	28.34	28.34	qfq	1,651,072	46,589,388	2.42%
2026-03-09	27.77	28.02	27.00	27.67	27.67	qfq	1,826,200	50,131,290	-0.40%
2026-03-06	26.69	27.80	26.61	27.78	27.78	qfq	1,760,174	48,362,253	3.46%
2026-03-05	27.03	27.17	26.57	26.85	26.85	qfq	1,580,400	42,495,552	1.09%
2026-03-04	26.70	27.12	26.30	26.56	26.56	qfq	2,306,300	61,455,397	-1.74%
2026-03-03	28.14	28.33	26.85	27.03	27.03	qfq	2,348,966	64,825,569	-3.77%
2026-03-02	28.90	28.90	27.35	28.09	28.09	qfq	3,384,540	95,225,052	-3.77%
2026-02-27	28.09	29.22	27.94	29.19	29.19	qfq	2,465,842	70,508,677	3.14%
2026-02-26	28.24	28.53	28.09	28.30	28.30	qfq	1,062,300	30,009,188	0.21%
2026-02-25	28.41	28.76	28.10	28.24	28.24	qfq	1,821,500	51,753,061	-0.56%
2026-02-24	27.82	28.42	27.61	28.40	28.40	qfq	1,953,276	54,876,466	2.68%
2026-02-13	27.79	28.24	27.51	27.66	27.66	qfq	1,296,200	36,077,542	0.00%
2026-02-12	28.09	28.28	27.50	27.66	27.66	qfq	1,327,574	37,076,071	-1.46%
2026-02-11	28.03	28.28	27.70	28.07	28.07	qfq	1,393,600	39,096,545	-0.04%
2026-02-10	28.42	28.51	28.03	28.08	28.08	qfq	1,754,100	49,623,732	-0.78%
2026-02-09	28.15	28.40	28.14	28.30	28.30	qfq	1,627,000	46,035,333	1.47%
2026-02-06	27.60	28.20	27.40	27.89	27.89	qfq	1,672,582	46,722,681	0.65%
2026-02-05	27.54	28.12	27.39	27.71	27.71	qfq	2,079,400	57,755,256	0.29%
2026-02-04	27.42	28.00	27.12	27.63	27.63	qfq	2,385,498	65,772,844	1.39%
2026-02-03	27.30	27.69	26.90	27.25	27.25	qfq	2,164,782	59,040,386	0.18%
2026-02-02	26.94	27.85	26.71	27.20	27.20	qfq	3,447,135	94,255,687	1.57%
2026-01-30	26.14	26.78	25.95	26.78	26.78	qfq	2,305,000	60,917,754	2.45%
2026-01-29	26.35	26.74	25.87	26.14	26.14	qfq	1,934,802	50,834,477	-0.76%
2026-01-28	26.90	26.93	26.25	26.34	26.34	qfq	2,009,400	53,234,612	-2.08%
2026-01-27	26.92	27.03	25.88	26.90	26.90	qfq	2,500,914	66,426,209	-0.30%
2026-01-26	27.24	27.24	26.58	26.98	26.98	qfq	2,299,300	61,780,224	-0.48%
2026-01-23	27.12	27.18	26.76	27.11	27.11	qfq	2,079,801	56,106,786	0.37%
2026-01-22	26.66	27.19	26.65	27.01	27.01	qfq	2,423,332	65,300,140	1.39%
2026-01-21	26.16	26.67	25.90	26.64	26.64	qfq	2,464,097	64,986,309	1.14%
2026-01-20	26.27	26.46	26.01	26.34	26.34	qfq	2,407,500	63,166,752	0.19%
2026-01-19	25.90	26.40	25.47	26.29	26.29	qfq	3,335,000	87,090,380	1.12%
2026-01-16	26.31	26.46	25.97	26.00	26.00	qfq	2,702,280	70,829,567	-0.76%
2026-01-15	25.98	26.30	25.65	26.20	26.20	qfq	3,292,000	85,752,400	0.38%
2026-01-14	25.81	26.33	25.41	26.10	26.10	qfq	3,601,200	93,275,653	1.16%
2026-01-13	26.08	26.13	25.58	25.80	25.80	qfq	3,182,400	82,315,014	-1.07%
2026-01-12	25.70	26.16	25.66	26.08	26.08	qfq	4,179,910	108,256,470	1.52%
2026-01-09	25.72	25.84	25.42	25.69	25.69	qfq	3,152,703	80,754,661	-0.31%
2026-01-08	25.29	25.88	25.16	25.77	25.77	qfq	3,520,502	90,084,155	1.50%
2026-01-07	25.61	25.61	25.30	25.39	25.39	qfq	3,175,935	80,749,242	-0.78%
2026-01-06	25.42	25.99	25.20	25.59	25.59	qfq	4,264,100	108,994,077	0.67%
2026-01-05	24.76	25.56	24.50	25.42	25.42	qfq	5,803,566	146,601,958	3.92%
2025-12-31	25.01	25.01	24.21	24.46	24.46	qfq	3,535,735	86,630,688	-2.20%
2025-12-30	24.70	25.20	24.36	25.01	25.01	qfq	4,696,247	116,933,281	0.97%
2025-12-29	25.37	25.49	24.73	24.77	24.77	qfq	6,115,045	152,420,777	-3.36%
2025-12-26	25.79	25.90	25.36	25.63	25.63	qfq	9,420,351	241,441,249	-3.97%
2025-12-25	26.26	27.36	25.80	26.69	26.69	qfq	13,571,414	357,352,282	-6.91%
2025-12-24	28.70	30.14	28.67	28.67	28.67	qfq	12,097,406	349,032,518	-9.98%
2025-12-23	28.66	31.85	27.28	31.85	31.85	qfq	15,376,282	456,165,300	10.02%
2025-12-22	27.15	28.95	27.05	28.95	28.95	qfq	10,519,130	299,193,278	9.99%
2025-12-19	24.00	26.32	23.81	26.32	26.32	qfq	4,024,650	102,515,068	9.99%
2025-12-18	23.00	23.94	22.77	23.93	23.93	qfq	2,694,100	63,546,480	3.82%
2025-12-17	22.76	23.18	22.11	23.05	23.05	qfq	2,116,500	48,126,890	1.23%
2025-12-16	23.49	23.49	22.70	22.77	22.77	qfq	1,838,700	42,148,517	-2.78%
2025-12-15	23.38	23.80	23.12	23.42	23.42	qfq	2,130,000	49,871,434	0.17%
2025-12-12	23.73	24.32	23.27	23.38	23.38	qfq	3,238,796	77,085,866	-1.06%
2025-12-11	24.37	24.55	23.54	23.63	23.63	qfq	2,712,066	64,865,955	-2.76%
2025-12-10	24.59	24.88	24.10	24.30	24.30	qfq	3,739,469	91,265,256	-1.42%
2025-12-09	25.50	25.50	24.53	24.65	24.65	qfq	5,281,162	131,306,476	-1.44%
2025-12-08	23.87	25.58	23.69	25.01	25.01	qfq	10,076,587	250,591,155	2.67%
2025-12-05	25.00	25.01	24.36	24.36	24.36	qfq	5,131,200	125,734,381	-10.01%
2025-12-04	29.49	31.12	26.00	27.07	27.07	qfq	13,564,945	395,727,257	-4.31%
2025-12-03	25.83	28.29	25.35	28.29	28.29	qfq	4,711,561	131,732,469	9.99%
2025-12-02	25.96	25.98	25.41	25.72	25.72	qfq	1,111,300	28,590,824	-1.00%
2025-12-01	26.07	26.54	25.55	25.98	25.98	qfq	1,510,400	39,505,875	-0.35%
2025-11-28	25.39	26.18	25.11	26.07	26.07	qfq	1,295,200	33,226,689	2.24%
2025-11-27	24.75	25.56	24.75	25.50	25.50	qfq	1,169,988	29,554,728	2.49%
2025-11-26	24.88	25.63	24.76	24.88	24.88	qfq	1,609,600	40,456,228	0.00%
2025-11-25	24.24	25.14	24.24	24.88	24.88	qfq	1,329,000	33,056,380	2.68%
2025-11-24	23.60	24.69	23.57	24.23	24.23	qfq	2,126,900	51,470,413	2.80%
2025-11-21	25.24	25.50	23.21	23.57	23.57	qfq	1,697,802	40,741,735	-6.62%
2025-11-20	25.47	25.93	25.03	25.24	25.24	qfq	1,300,700	32,974,432	-0.90%
2025-11-19	26.38	26.39	25.07	25.47	25.47	qfq	1,228,200	31,434,048	-2.64%
2025-11-18	26.56	26.68	25.97	26.16	26.16	qfq	1,020,602	26,680,651	-1.47%
2025-11-17	26.66	26.66	25.88	26.55	26.55	qfq	1,064,800	28,077,438	0.87%
2025-11-14	25.93	26.68	25.65	26.32	26.32	qfq	1,024,300	26,946,932	1.50%
2025-11-13	25.96	26.27	25.58	25.93	25.93	qfq	917,300	23,763,388	0.23%
2025-11-12	26.01	26.17	25.80	25.87	25.87	qfq	745,700	19,367,472	-0.42%
2025-11-11	26.09	26.20	25.71	25.98	25.98	qfq	834,103	21,692,398	-0.42%
2025-11-10	26.23	26.46	25.97	26.09	26.09	qfq	862,100	22,565,108	-0.53%
2025-11-07	26.15	26.39	25.90	26.23	26.23	qfq	954,395	24,895,826	0.11%
2025-11-06	25.91	26.25	25.63	26.20	26.20	qfq	981,002	25,465,289	1.16%
2025-11-05	25.62	25.92	25.30	25.90	25.90	qfq	1,149,700	29,505,508	1.13%
2025-11-04	25.45	25.75	25.23	25.61	25.61	qfq	910,700	23,256,615	0.63%
2025-11-03	25.64	25.69	25.15	25.45	25.45	qfq	1,757,402	44,765,869	0.83%
2025-10-31	24.76	25.55	24.52	25.24	25.24	qfq	1,541,800	38,907,906	1.94%
2025-10-30	24.63	25.22	24.50	24.76	24.76	qfq	1,426,802	35,536,882	0.57%
2025-10-29	24.77	25.51	24.50	24.62	24.62	qfq	3,099,205	77,283,525	-0.61%
2025-10-28	24.77	25.15	24.50	24.77	24.77	qfq	1,543,469	38,204,470	1.23%
2025-10-27	24.79	24.87	24.02	24.47	24.47	qfq	1,449,774	35,458,161	-0.29%
2025-10-24	24.17	24.56	23.96	24.54	24.54	qfq	1,356,500	33,045,072	1.95%
2025-10-23	24.11	24.28	23.55	24.07	24.07	qfq	1,612,200	38,571,087	0.04%
2025-10-22	23.72	24.20	23.54	24.06	24.03	qfq	1,814,900	43,482,767	1.48%
2025-10-21	23.18	23.78	22.93	23.71	23.68	qfq	1,504,125	35,322,951	2.77%
2025-10-20	22.62	23.14	22.62	23.07	23.04	qfq	1,438,000	32,964,991	3.55%
2025-10-17	22.47	22.85	22.20	22.28	22.25	qfq	1,152,837	25,890,591	-0.67%
2025-10-16	22.99	23.05	22.32	22.43	22.40	qfq	1,090,600	24,646,609	-2.44%
2025-10-15	23.08	23.30	22.66	22.99	22.96	qfq	1,526,000	35,031,953	-0.39%
2025-10-14	23.22	23.38	22.56	23.08	23.05	qfq	1,354,118	31,104,834	-0.35%
2025-10-13	22.00	23.38	21.32	23.16	23.13	qfq	1,602,300	36,233,590	-0.34%
2025-10-10	22.71	23.37	22.42	23.24	23.21	qfq	1,554,400	35,819,863	2.33%
2025-10-09	23.24	23.52	22.55	22.71	22.68	qfq	1,067,700	24,477,818	-1.82%
2025-09-30	23.32	23.40	22.90	23.13	23.10	qfq	817,900	18,957,708	-0.30%
2025-09-29	22.48	23.27	22.13	23.20	23.17	qfq	1,310,400	30,023,849	3.34%
2025-09-26	22.42	22.80	22.00	22.45	22.42	qfq	986,502	22,144,136	0.45%
2025-09-25	22.62	23.06	22.31	22.35	22.32	qfq	1,504,100	34,098,915	-1.63%
2025-09-24	21.78	22.98	21.61	22.72	22.69	qfq	1,840,000	41,313,163	4.41%
2025-09-23	22.44	22.51	20.70	21.76	21.73	qfq	2,272,274	48,946,446	-3.03%
2025-09-22	22.71	22.73	22.14	22.44	22.41	qfq	1,037,202	23,275,419	-1.32%
2025-09-19	23.01	23.02	22.43	22.74	22.71	qfq	1,067,010	24,201,574	-0.92%
2025-09-18	23.33	23.48	22.62	22.95	22.92	qfq	1,418,168	32,728,955	-1.63%
2025-09-17	23.66	23.82	23.26	23.33	23.30	qfq	970,200	22,824,046	-0.72%
2025-09-16	23.05	23.61	22.91	23.50	23.47	qfq	1,140,400	26,608,374	1.86%
2025-09-15	23.20	23.36	22.96	23.07	23.04	qfq	855,900	19,785,263	-0.17%
2025-09-12	23.48	23.53	22.94	23.11	23.08	qfq	805,600	18,690,682	-0.82%
2025-09-11	23.38	23.38	22.82	23.30	23.27	qfq	982,700	22,748,622	0.47%
2025-09-10	23.08	23.35	22.87	23.19	23.16	qfq	1,195,600	27,668,277	0.48%
2025-09-09	23.25	23.48	22.81	23.08	23.05	qfq	1,577,104	36,527,201	-0.73%
2025-09-08	22.74	23.27	22.25	23.25	23.22	qfq	2,184,310	50,068,689	2.38%
2025-09-05	22.67	22.86	22.10	22.71	22.68	qfq	2,234,512	50,392,044	0.66%
2025-09-04	22.25	22.56	21.64	22.56	22.53	qfq	2,469,960	54,949,890	1.81%
2025-09-03	21.95	22.24	21.47	22.16	22.13	qfq	1,984,500	43,513,124	1.28%
2025-09-02	22.23	22.38	21.40	21.88	21.85	qfq	2,118,984	46,289,490	-1.08%
2025-09-01	22.07	22.79	21.92	22.12	22.09	qfq	2,595,300	57,908,807	1.51%
2025-08-29	22.11	22.28	21.68	21.79	21.76	qfq	1,587,300	34,797,248	-1.45%
2025-08-28	22.37	22.98	20.90	22.11	22.08	qfq	2,980,600	65,093,670	-1.12%
2025-08-27	23.61	23.78	22.31	22.36	22.33	qfq	2,222,000	50,894,758	-5.17%
2025-08-26	23.14	23.85	22.92	23.58	23.55	qfq	1,467,064	34,581,395	2.30%
2025-08-25	23.31	23.67	23.02	23.05	23.02	qfq	1,822,200	42,488,232	-1.07%
2025-08-22	23.80	23.87	23.20	23.30	23.27	qfq	1,209,637	28,314,883	-1.73%
2025-08-21	23.87	24.18	23.53	23.71	23.68	qfq	1,446,300	34,324,740	0.34%
2025-08-20	23.65	23.70	23.23	23.63	23.60	qfq	1,045,337	24,545,745	-0.59%
2025-08-19	23.27	23.77	22.92	23.77	23.74	qfq	1,729,168	40,588,772	2.68%
2025-08-18	23.39	23.52	23.04	23.15	23.12	qfq	1,614,068	37,471,799	0.04%
2025-08-15	23.39	23.93	23.07	23.14	23.11	qfq	1,799,350	41,999,912	-0.94%
2025-08-14	24.10	24.37	23.36	23.36	23.33	qfq	1,190,700	28,242,270	-3.03%
2025-08-13	24.49	24.58	24.04	24.09	24.06	qfq	950,400	23,010,267	-1.15%
2025-08-12	24.49	24.69	24.23	24.37	24.34	qfq	1,053,800	25,726,467	0.00%
2025-08-11	24.44	24.89	23.92	24.37	24.34	qfq	1,647,400	40,296,230	1.29%
2025-08-08	23.73	24.08	23.40	24.06	24.03	qfq	1,223,100	29,088,449	1.86%
2025-08-07	23.65	24.15	23.55	23.62	23.59	qfq	1,180,174	28,020,819	-0.13%
2025-08-06	23.87	23.97	23.50	23.65	23.62	qfq	1,248,202	29,550,451	-0.38%
2025-08-05	23.37	23.85	23.30	23.74	23.71	qfq	1,247,837	29,418,793	2.15%
2025-08-04	23.15	23.32	22.68	23.24	23.21	qfq	1,154,300	26,657,567	1.00%
2025-08-01	22.38	23.06	22.23	23.01	22.98	qfq	1,441,937	32,867,653	2.68%
2025-07-31	22.71	23.30	22.26	22.41	22.38	qfq	1,142,800	25,790,637	-1.32%
2025-07-30	22.80	22.89	22.34	22.71	22.68	qfq	1,084,500	24,560,631	-0.35%
2025-07-29	22.72	22.89	22.45	22.79	22.76	qfq	1,251,700	28,362,042	0.35%
2025-07-28	22.54	22.95	22.35	22.71	22.68	qfq	1,748,253	39,666,687	1.02%
2025-07-25	22.29	22.66	22.12	22.48	22.45	qfq	1,764,600	39,571,957	0.85%
2025-07-24	22.32	22.47	22.13	22.29	22.26	qfq	1,127,800	25,124,687	0.77%
2025-07-23	22.21	22.38	22.02	22.12	22.09	qfq	907,800	20,137,869	-0.32%
2025-07-22	22.49	22.51	22.07	22.19	22.16	qfq	1,121,402	24,982,565	-1.25%
2025-07-21	22.26	22.61	22.26	22.47	22.44	qfq	1,727,600	38,833,826	1.08%
2025-07-18	22.22	22.43	21.81	22.23	22.20	qfq	1,489,200	32,856,398	0.14%
2025-07-17	22.85	22.96	22.04	22.20	22.17	qfq	2,156,120	48,012,278	-1.11%
2025-07-16	22.50	22.56	21.78	22.45	22.42	qfq	2,245,099	49,737,161	1.63%
2025-07-15	22.58	22.58	21.63	22.09	22.06	qfq	2,274,014	50,056,159	-1.21%
2025-07-14	21.66	22.36	21.52	22.36	22.33	qfq	1,661,390	36,540,279	3.61%
2025-07-11	21.76	21.80	21.20	21.58	21.55	qfq	940,888	20,263,253	-0.83%
2025-07-10	21.70	21.90	21.45	21.76	21.61	qfq	1,075,200	23,321,649	-0.14%
2025-07-09	21.81	22.12	21.68	21.79	21.64	qfq	1,195,955	26,092,406	-0.09%
2025-07-08	21.95	21.97	21.55	21.81	21.66	qfq	1,513,267	32,964,830	0.41%
2025-07-07	21.14	21.80	21.04	21.72	21.57	qfq	1,352,088	29,080,202	2.74%
2025-07-04	21.63	21.64	21.06	21.14	21.00	qfq	1,028,188	21,876,091	-1.95%
2025-07-03	21.51	21.64	21.30	21.56	21.42	qfq	1,120,900	24,112,424	0.28%
2025-07-02	21.56	21.87	21.17	21.50	21.36	qfq	2,264,300	48,582,113	1.18%
2025-07-01	21.38	21.55	21.01	21.25	21.11	qfq	1,525,104	32,448,550	-0.09%
2025-06-30	21.39	21.39	21.10	21.27	21.13	qfq	933,202	19,859,358	0.33%
2025-06-27	20.98	21.25	20.91	21.20	21.06	qfq	1,151,200	24,252,039	1.53%
2025-06-26	21.14	21.27	20.83	20.88	20.74	qfq	958,293	20,177,596	-1.00%
2025-06-25	21.28	21.29	20.86	21.09	20.95	qfq	1,099,500	23,140,413	0.29%
2025-06-24	20.27	21.10	20.26	21.03	20.89	qfq	2,221,637	46,068,319	4.21%
2025-06-23	19.34	20.23	19.21	20.18	20.04	qfq	2,098,000	41,724,743	4.13%
2025-06-20	19.79	19.87	19.16	19.38	19.25	qfq	1,466,900	28,601,972	-1.57%
2025-06-19	20.48	20.50	19.51	19.69	19.56	qfq	1,879,300	37,396,214	-3.72%
2025-06-18	20.63	20.77	20.29	20.45	20.31	qfq	1,156,800	23,646,371	-0.87%
2025-06-17	20.98	21.20	20.52	20.63	20.49	qfq	1,447,700	30,061,299	-1.24%
2025-06-16	20.65	21.31	20.64	20.89	20.75	qfq	2,136,067	44,609,622	0.97%
2025-06-13	21.28	21.29	20.63	20.69	20.55	qfq	2,196,500	45,764,635	-2.77%
2025-06-12	21.22	21.35	21.02	21.28	21.14	qfq	1,269,500	26,896,422	0.42%
2025-06-11	21.18	21.42	21.06	21.19	21.05	qfq	1,603,900	34,094,805	0.43%
2025-06-10	21.49	21.69	20.84	21.10	20.96	qfq	1,787,200	37,924,135	-1.59%
2025-06-09	21.29	21.63	21.16	21.44	21.30	qfq	1,715,600	36,595,402	1.56%
2025-06-06	21.08	21.16	20.67	21.11	20.97	qfq	1,294,302	27,088,524	1.05%
2025-06-05	21.12	21.21	20.67	20.89	20.75	qfq	1,780,500	37,250,750	0.00%
2025-06-04	20.67	20.98	20.60	20.89	20.75	qfq	1,819,400	37,874,495	1.16%
2025-06-03	20.46	20.86	20.46	20.65	20.51	qfq	1,529,300	31,668,520	-0.34%
2025-05-30	21.35	21.50	20.55	20.72	20.58	qfq	1,889,600	39,281,939	-2.22%
2025-05-29	20.59	21.43	20.44	21.19	21.05	qfq	2,853,200	59,822,642	2.76%
2025-05-28	20.72	21.27	20.52	20.62	20.48	qfq	2,217,319	46,174,395	-0.39%
2025-05-27	20.96	21.17	20.46	20.70	20.56	qfq	2,805,700	58,265,770	0.73%
2025-05-26	20.24	21.42	20.24	20.55	20.41	qfq	3,713,310	76,537,196	3.53%
2025-05-23	19.76	20.65	19.66	19.85	19.72	qfq	4,837,807	97,491,503	-0.85%
2025-05-22	21.04	21.55	19.98	20.02	19.89	qfq	6,256,207	128,770,975	-3.10%
2025-05-21	21.70	21.70	20.38	20.66	20.52	qfq	8,620,905	181,286,221	-7.44%
2025-05-20	20.29	22.32	20.04	22.32	22.17	qfq	4,388,022	93,750,822	10.00%
2025-05-19	20.28	20.51	20.00	20.29	20.15	qfq	1,047,700	21,260,929	0.64%
2025-05-16	19.96	20.32	19.80	20.16	20.02	qfq	1,046,000	21,106,815	1.00%
2025-05-15	19.88	20.17	19.61	19.96	19.83	qfq	1,259,600	25,112,413	0.40%
2025-05-14	20.31	20.40	19.71	19.88	19.75	qfq	1,392,574	27,814,388	-1.73%
2025-05-13	20.36	20.52	20.05	20.23	20.09	qfq	1,158,900	23,485,432	-0.15%
2025-05-12	20.40	20.68	20.04	20.26	20.12	qfq	1,340,552	27,159,961	-0.49%
2025-05-09	20.67	20.73	19.88	20.36	20.22	qfq	1,389,488	28,263,096	-0.10%
2025-05-08	20.05	20.62	19.99	20.38	20.24	qfq	1,851,102	37,640,806	1.65%
2025-05-07	20.02	20.32	19.79	20.05	19.92	qfq	1,997,187	40,166,560	1.16%
2025-05-06	19.55	19.97	19.50	19.82	19.69	qfq	2,495,087	49,210,268	2.01%
2025-04-30	19.15	19.63	18.71	19.43	19.30	qfq	2,863,602	55,193,822	1.52%
2025-04-29	18.86	19.30	18.86	19.14	19.01	qfq	2,631,334	50,354,574	1.48%
2025-04-28	18.81	19.14	18.72	18.86	18.73	qfq	1,708,590	32,310,443	-0.74%
2025-04-25	19.16	19.30	18.76	19.00	18.87	qfq	1,309,600	24,803,800	-0.84%
2025-04-24	19.22	19.34	18.56	19.16	19.03	qfq	2,175,800	41,401,061	-0.57%
2025-04-23	18.98	19.48	18.95	19.27	19.14	qfq	2,031,211	38,956,497	1.69%
2025-04-22	18.50	19.20	18.32	18.95	18.82	qfq	3,125,900	58,757,515	2.43%
2025-04-21	18.48	18.66	18.29	18.50	18.38	qfq	1,516,411	27,998,263	0.05%
2025-04-18	18.46	18.69	18.13	18.49	18.37	qfq	1,979,900	36,465,736	-0.05%
2025-04-17	17.93	18.96	17.93	18.50	18.38	qfq	3,347,200	61,984,323	2.21%
2025-04-16	18.25	18.33	17.54	18.10	17.98	qfq	1,822,000	32,764,160	-1.36%
2025-04-15	18.05	18.37	17.95	18.35	18.23	qfq	2,191,099	39,846,783	1.44%
2025-04-14	17.70	18.33	17.70	18.09	17.97	qfq	2,682,400	48,439,919	3.43%
2025-04-11	17.38	17.88	17.38	17.49	17.37	qfq	2,264,500	39,861,231	-0.51%
2025-04-10	17.44	17.91	17.38	17.58	17.46	qfq	4,005,397	70,827,128	2.57%
2025-04-09	16.55	17.43	15.14	17.14	17.02	qfq	4,774,773	78,170,508	2.76%
2025-04-08	17.20	17.66	16.35	16.68	16.57	qfq	4,793,327	81,402,184	-4.47%
2025-04-07	18.25	18.37	17.46	17.46	17.34	qfq	4,178,174	73,715,859	-10.00%
2025-04-03	20.10	20.36	19.40	19.40	19.27	qfq	8,726,945	172,339,771	-10.02%
2025-04-02	21.56	22.49	21.56	21.56	21.42	qfq	8,490,568	184,395,969	-10.02%
2025-04-01	21.80	23.97	21.51	23.96	23.80	qfq	14,634,019	342,930,932	9.96%
2025-03-31	19.98	21.79	19.24	21.79	21.64	qfq	6,861,789	140,891,782	9.99%
2025-03-28	18.94	20.08	18.94	19.81	19.68	qfq	3,312,703	64,510,824	4.65%
2025-03-27	18.80	19.46	18.36	18.93	18.80	qfq	1,976,900	37,234,443	-0.37%
2025-03-26	18.33	19.19	18.33	19.00	18.87	qfq	2,276,500	43,104,491	3.37%
2025-03-25	18.34	18.45	17.80	18.38	18.26	qfq	2,525,303	45,862,344	0.71%
2025-03-24	19.76	19.90	17.87	18.25	18.13	qfq	3,423,000	64,179,403	-8.06%
2025-03-21	20.19	20.19	19.63	19.85	19.72	qfq	1,457,900	28,926,790	-1.83%
2025-03-20	20.16	20.37	19.80	20.22	20.08	qfq	1,122,400	22,601,499	0.15%
2025-03-19	20.32	20.46	20.06	20.19	20.05	qfq	1,026,639	20,760,316	-1.51%
2025-03-18	20.20	20.52	19.95	20.50	20.36	qfq	1,137,700	23,090,381	1.54%
2025-03-17	20.05	20.25	19.71	20.19	20.05	qfq	1,184,187	23,704,604	0.70%
2025-03-14	19.81	20.10	19.33	20.05	19.92	qfq	1,706,151	33,713,510	0.91%
2025-03-13	20.00	20.06	19.41	19.87	19.74	qfq	1,068,934	21,047,081	-0.35%
2025-03-12	19.98	20.16	19.76	19.94	19.81	qfq	779,100	15,523,988	0.25%
2025-03-11	19.49	19.89	19.49	19.89	19.76	qfq	777,900	15,314,334	0.45%
2025-03-10	19.60	19.95	19.60	19.80	19.67	qfq	1,116,775	22,085,210	1.02%
2025-03-07	19.81	19.84	19.48	19.60	19.47	qfq	854,602	16,795,870	-1.21%
2025-03-06	19.49	19.96	19.28	19.84	19.71	qfq	1,238,700	24,352,268	1.85%
2025-03-05	19.37	19.72	19.08	19.48	19.35	qfq	968,802	18,737,986	0.57%
2025-03-04	18.88	19.43	18.80	19.37	19.24	qfq	901,948	17,353,725	2.16%
2025-03-03	18.97	19.29	18.88	18.96	18.83	qfq	912,700	17,438,441	0.37%
2025-02-28	19.27	19.40	18.75	18.89	18.76	qfq	1,138,238	21,646,135	-2.12%
2025-02-27	19.38	19.48	18.87	19.30	19.17	qfq	1,142,208	21,826,788	-0.57%
2025-02-26	19.25	19.57	19.22	19.41	19.28	qfq	828,100	16,071,626	0.78%
2025-02-25	19.31	19.64	19.20	19.26	19.13	qfq	837,000	16,215,604	-1.28%
2025-02-24	19.32	19.63	19.19	19.51	19.38	qfq	1,163,900	22,623,111	0.98%
2025-02-21	19.48	19.58	19.14	19.32	19.19	qfq	797,800	15,406,361	-0.87%
2025-02-20	19.44	19.59	19.25	19.49	19.36	qfq	821,200	15,992,835	0.31%
2025-02-19	19.65	19.65	18.82	19.43	19.30	qfq	997,600	19,307,392	1.67%
2025-02-18	19.40	19.54	18.87	19.11	18.98	qfq	1,091,300	20,943,543	-1.60%
2025-02-17	18.90	19.49	18.89	19.42	19.29	qfq	959,800	18,523,474	2.37%
2025-02-14	18.91	19.17	18.83	18.97	18.84	qfq	669,900	12,723,511	-0.16%
2025-02-13	19.48	19.67	18.96	19.00	18.87	qfq	948,600	18,203,132	-2.46%
2025-02-12	19.45	19.56	19.15	19.48	19.35	qfq	772,700	14,967,431	0.15%
2025-02-11	19.64	19.64	19.20	19.45	19.32	qfq	932,000	18,028,726	0.41%
2025-02-10	19.00	19.38	18.91	19.37	19.24	qfq	1,101,518	21,156,623	2.22%
2025-02-07	19.30	19.30	18.71	18.95	18.82	qfq	1,225,200	23,312,341	-0.58%
2025-02-06	19.10	19.12	18.82	19.06	18.93	qfq	1,362,502	25,854,895	0.42%
2025-02-05	18.88	19.14	18.66	18.98	18.85	qfq	1,621,574	30,689,849	2.82%
2025-01-27	18.41	18.80	18.32	18.46	18.34	qfq	1,362,200	25,382,700	0.33%
2025-01-24	18.26	18.45	18.05	18.40	18.28	qfq	837,600	15,282,673	0.71%
2025-01-23	18.09	18.56	18.09	18.27	18.15	qfq	1,495,347	27,407,099	2.07%
2025-01-22	17.98	18.08	17.78	17.90	17.78	qfq	840,100	15,057,640	-0.89%
2025-01-21	18.32	18.45	17.80	18.06	17.94	qfq	1,165,800	21,025,159	-1.42%
2025-01-20	17.98	18.37	17.63	18.32	18.20	qfq	1,444,500	26,226,092	2.63%
2025-01-17	17.96	18.09	17.73	17.85	17.73	qfq	934,700	16,711,868	-0.56%
2025-01-16	18.19	18.33	17.77	17.95	17.83	qfq	962,100	17,343,138	-0.50%
2025-01-15	18.13	18.43	18.02	18.04	17.92	qfq	1,009,482	18,349,468	-0.44%
2025-01-14	17.51	18.30	17.51	18.12	18.00	qfq	2,098,002	37,530,006	3.90%
2025-01-13	17.08	17.61	16.61	17.44	17.32	qfq	1,719,829	29,676,558	0.11%
2025-01-10	17.40	17.59	16.95	17.42	17.30	qfq	1,751,564	30,279,840	1.22%
2025-01-09	17.22	17.40	16.99	17.21	17.09	qfq	701,500	12,122,911	0.06%
2025-01-08	17.24	17.46	16.60	17.20	17.08	qfq	1,039,702	17,805,870	-0.46%
2025-01-07	16.74	17.30	16.70	17.28	17.16	qfq	1,108,000	18,883,048	3.23%
2025-01-06	16.69	16.88	15.81	16.74	16.63	qfq	1,263,864	20,840,136	0.54%
2025-01-03	17.54	17.68	16.51	16.65	16.54	qfq	1,447,202	24,543,005	-4.80%
2025-01-02	17.64	18.11	17.24	17.49	17.37	qfq	1,304,075	23,052,838	-0.51%
2024-12-31	18.00	18.30	17.48	17.58	17.46	qfq	1,076,851	19,158,657	-2.71%
2024-12-30	18.55	18.55	17.84	18.07	17.95	qfq	1,014,116	18,356,031	-2.85%
2024-12-27	18.19	18.66	18.01	18.60	18.48	qfq	1,263,031	23,384,918	2.82%
2024-12-26	17.62	18.30	17.45	18.09	17.97	qfq	1,290,575	23,308,513	2.78%
2024-12-25	18.05	18.09	17.15	17.60	17.48	qfq	1,605,400	28,099,036	-2.76%
2024-12-24	18.32	18.50	17.80	18.10	17.98	qfq	1,707,921	30,893,442	-0.06%
2024-12-23	19.98	20.10	17.99	18.11	17.99	qfq	2,773,000	51,647,793	-9.40%
2024-12-20	19.45	20.10	19.29	19.99	19.86	qfq	1,548,300	30,637,531	3.58%
2024-12-19	19.30	19.38	18.92	19.30	19.17	qfq	1,242,000	23,792,060	-0.26%
2024-12-18	19.55	19.75	18.90	19.35	19.22	qfq	1,789,386	34,541,666	-1.02%
2024-12-17	21.12	21.30	19.50	19.55	19.42	qfq	2,777,504	55,599,981	-7.35%
2024-12-16	21.32	21.51	20.92	21.10	20.96	qfq	1,634,800	34,654,434	-0.09%
2024-12-13	21.19	21.41	20.95	21.12	20.98	qfq	1,710,300	36,270,972	-0.75%
2024-12-12	21.02	21.28	20.86	21.28	21.14	qfq	1,910,000	40,274,634	1.48%
2024-12-11	20.90	21.15	20.80	20.97	20.83	qfq	1,664,300	34,857,106	0.29%
2024-12-10	21.63	21.64	20.20	20.91	20.77	qfq	2,871,703	60,812,732	-1.46%
2024-12-09	21.02	21.75	20.82	21.22	21.08	qfq	3,764,481	79,933,554	-1.07%
2024-12-06	20.82	22.68	20.68	21.45	21.31	qfq	5,098,781	110,455,204	4.03%
2024-12-05	20.47	20.73	20.20	20.62	20.48	qfq	2,204,779	45,249,160	1.08%
2024-12-04	20.62	20.80	20.31	20.40	20.26	qfq	2,292,800	47,197,151	-0.97%
2024-12-03	20.97	21.19	20.20	20.60	20.46	qfq	3,443,309	70,614,773	-1.48%
2024-12-02	21.14	21.23	20.66	20.91	20.77	qfq	4,591,204	96,055,796	-1.60%
2024-11-29	20.50	21.38	20.50	21.25	21.11	qfq	7,740,752	161,621,815	-2.52%
2024-11-28	19.69	21.80	19.69	21.80	21.65	qfq	7,468,805	158,815,935	9.99%
2024-11-27	19.62	19.85	19.42	19.82	19.69	qfq	1,646,403	32,270,627	0.46%
2024-11-26	19.47	19.98	19.38	19.73	19.60	qfq	1,797,700	35,340,431	1.60%
2024-11-25	19.00	19.43	18.71	19.42	19.29	qfq	1,601,302	30,637,171	3.85%
2024-11-22	19.49	19.89	18.62	18.70	18.57	qfq	1,507,500	28,954,386	-4.49%
2024-11-21	19.45	19.95	19.30	19.58	19.45	qfq	1,136,800	22,265,032	1.29%
2024-11-20	18.79	19.38	18.78	19.33	19.20	qfq	1,553,800	29,729,359	2.87%
2024-11-19	18.78	18.81	18.30	18.79	18.66	qfq	2,003,200	37,302,140	1.95%
2024-11-18	18.88	19.26	18.15	18.43	18.31	qfq	1,730,000	32,120,755	-2.07%
2024-11-15	19.37	19.63	18.73	18.82	18.69	qfq	1,635,002	31,417,352	-2.84%
2024-11-14	20.25	20.36	19.31	19.37	19.24	qfq	1,983,977	39,221,763	-4.91%
2024-11-13	19.97	20.59	19.72	20.37	20.23	qfq	2,836,304	57,266,832	1.95%
2024-11-12	19.90	21.29	19.80	19.98	19.85	qfq	3,317,337	67,324,004	0.10%
2024-11-11	19.09	20.18	18.77	19.96	19.83	qfq	2,009,102	39,500,904	4.56%
2024-11-08	19.18	19.38	18.90	19.09	18.96	qfq	1,378,638	26,336,163	0.21%
2024-11-07	18.72	19.11	18.57	19.05	18.92	qfq	1,357,500	25,702,038	1.82%
2024-11-06	18.78	19.03	18.50	18.71	18.58	qfq	1,185,785	22,225,959	-0.27%
2024-11-05	18.76	18.80	18.38	18.76	18.63	qfq	1,262,068	23,484,386	1.63%
2024-11-04	18.09	18.58	17.89	18.46	18.34	qfq	1,463,300	26,797,964	2.05%
2024-11-01	18.77	19.08	17.95	18.09	17.97	qfq	1,718,864	31,554,941	-3.57%
2024-10-31	18.73	19.19	18.56	18.76	18.63	qfq	1,448,070	27,319,872	1.02%
2024-10-30	18.60	19.11	18.26	18.57	18.45	qfq	1,256,700	23,430,077	-0.96%
2024-10-29	19.32	19.49	18.60	18.75	18.62	qfq	1,768,525	33,433,159	-2.29%
2024-10-28	18.54	19.33	18.54	19.19	19.06	qfq	1,442,136	27,419,815	3.51%
2024-10-25	18.16	18.55	18.16	18.54	18.42	qfq	1,207,239	22,278,849	2.15%
2024-10-24	18.10	18.20	17.90	18.15	18.03	qfq	945,000	17,044,396	0.00%
2024-10-23	18.12	18.41	18.00	18.15	18.03	qfq	1,070,500	19,528,071	-0.17%
2024-10-22	17.92	18.23	17.71	18.18	18.06	qfq	1,172,302	21,220,377	1.51%
2024-10-21	17.60	18.06	17.60	17.91	17.79	qfq	1,665,425	29,709,407	1.82%
2024-10-18	17.25	17.87	17.02	17.59	17.47	qfq	1,335,400	23,314,456	2.21%
2024-10-17	17.44	17.60	17.12	17.21	17.06	qfq	1,072,100	18,642,646	-0.75%
2024-10-16	17.10	17.41	17.04	17.34	17.19	qfq	825,000	14,247,913	0.93%
2024-10-15	17.34	17.59	17.15	17.18	17.04	qfq	1,005,300	17,465,879	-1.83%
2024-10-14	17.12	17.50	16.94	17.50	17.35	qfq	1,383,100	23,868,049	3.43%
2024-10-11	17.35	17.52	16.75	16.92	16.78	qfq	2,050,100	35,065,767	-3.04%
2024-10-10	17.48	17.92	17.20	17.45	17.30	qfq	2,327,800	41,054,344	-0.17%
2024-10-09	18.69	18.70	17.48	17.48	17.33	qfq	3,145,502	56,222,008	-9.99%
2024-10-08	20.52	20.52	18.63	19.42	19.26	qfq	3,757,300	72,902,044	3.85%
2024-09-30	17.65	18.72	17.08	18.70	18.54	qfq	3,220,800	57,661,377	9.55%
2024-09-27	16.39	17.18	16.33	17.07	16.93	qfq	2,231,017	37,329,266	4.53%
2024-09-26	15.99	16.33	15.93	16.33	16.19	qfq	1,231,300	19,909,866	1.62%
2024-09-25	15.85	16.19	15.73	16.07	15.93	qfq	1,311,478	21,042,968	1.84%
2024-09-24	15.40	15.79	15.35	15.78	15.65	qfq	856,700	13,379,389	3.07%
2024-09-23	15.23	15.46	15.11	15.31	15.18	qfq	455,800	6,986,096	-0.20%
2024-09-20	15.46	15.55	15.21	15.34	15.21	qfq	538,400	8,259,596	-0.78%
2024-09-19	15.01	15.46	14.80	15.46	15.33	qfq	949,800	14,477,704	3.07%
2024-09-18	15.24	15.35	14.61	15.00	14.87	qfq	928,974	13,778,496	-1.25%
2024-09-13	15.73	15.75	15.14	15.19	15.06	qfq	636,200	9,767,693	-3.00%
2024-09-12	15.60	15.85	15.57	15.66	15.53	qfq	554,774	8,738,594	0.26%
2024-09-11	15.53	15.81	15.47	15.62	15.49	qfq	754,500	11,794,835	0.06%
2024-09-10	15.46	15.63	15.33	15.61	15.48	qfq	601,700	9,332,052	1.17%
2024-09-09	15.29	15.63	15.13	15.43	15.30	qfq	533,900	8,251,445	0.65%
2024-09-06	15.81	15.88	15.21	15.33	15.20	qfq	746,300	11,582,073	-2.97%
2024-09-05	15.53	15.82	15.40	15.80	15.67	qfq	674,900	10,563,223	1.74%
2024-09-04	15.69	15.74	15.41	15.53	15.40	qfq	534,900	8,310,479	-1.15%
2024-09-03	15.67	15.86	15.49	15.71	15.58	qfq	629,302	9,877,751	0.38%
2024-09-02	15.85	16.04	15.61	15.65	15.52	qfq	872,789	13,796,762	-1.26%
2024-08-30	15.50	16.08	15.46	15.85	15.72	qfq	1,344,600	21,276,118	2.59%
2024-08-29	15.17	15.49	15.04	15.45	15.32	qfq	758,400	11,620,441	1.71%
2024-08-28	14.92	15.33	14.73	15.19	15.06	qfq	893,286	13,506,221	1.81%
2024-08-27	15.14	15.38	14.72	14.92	14.79	qfq	915,900	13,736,343	-1.58%
2024-08-26	14.76	15.22	14.76	15.16	15.03	qfq	1,145,578	17,269,061	3.06%
2024-08-23	15.18	15.23	14.70	14.71	14.59	qfq	1,231,800	18,321,302	-3.48%
2024-08-22	15.66	15.79	15.18	15.24	15.11	qfq	1,000,200	15,448,275	-2.68%
2024-08-21	15.67	15.88	15.55	15.66	15.53	qfq	713,095	11,209,411	-0.45%
2024-08-20	16.10	16.18	15.71	15.73	15.60	qfq	1,311,600	20,829,102	-2.30%
2024-08-19	16.21	16.38	15.92	16.10	15.96	qfq	1,155,400	18,638,175	-1.35%
2024-08-16	16.61	16.72	16.32	16.32	16.18	qfq	2,035,595	33,432,464	-2.91%
2024-08-15	16.38	16.98	16.27	16.81	16.67	qfq	3,336,348	55,370,228	0.96%
2024-08-14	16.62	17.22	16.62	16.65	16.51	qfq	3,327,200	56,173,071	0.12%
2024-08-13	16.03	16.78	15.81	16.63	16.49	qfq	3,403,802	55,613,156	1.77%
2024-08-12	16.49	17.41	16.18	16.34	16.20	qfq	3,856,100	64,289,228	1.18%
2024-08-09	16.21	16.39	16.15	16.15	16.01	qfq	983,800	16,017,832	-0.25%
2024-08-08	16.24	16.32	15.88	16.19	16.05	qfq	931,274	15,006,825	0.00%
2024-08-07	16.16	16.30	16.04	16.19	16.05	qfq	1,054,902	17,089,995	0.50%
2024-08-06	15.97	16.14	15.80	16.11	15.97	qfq	1,094,896	17,512,560	2.68%
2024-08-05	16.14	16.30	15.60	15.69	15.56	qfq	1,512,836	24,197,192	-2.91%
2024-08-02	16.17	16.39	16.06	16.16	16.02	qfq	1,284,355	20,882,727	-0.68%
2024-08-01	16.45	16.45	16.16	16.27	16.13	qfq	1,272,455	20,742,061	-0.25%
2024-07-31	15.88	16.34	15.83	16.31	16.17	qfq	2,385,100	38,501,478	3.03%
2024-07-30	15.79	15.91	15.72	15.83	15.70	qfq	1,195,000	18,925,422	0.25%
2024-07-29	16.02	16.11	15.77	15.79	15.66	qfq	1,241,174	19,698,376	-1.25%
2024-07-26	15.88	16.10	15.81	15.99	15.86	qfq	1,016,900	16,238,522	0.69%
2024-07-25	15.62	15.94	15.50	15.88	15.75	qfq	1,527,374	24,092,214	1.21%
2024-07-24	15.99	16.05	15.40	15.69	15.56	qfq	1,470,800	23,122,791	-2.12%
2024-07-23	16.51	16.68	16.02	16.03	15.89	qfq	1,298,900	21,304,751	-2.91%
2024-07-22	16.25	16.70	16.22	16.51	16.37	qfq	1,860,689	30,674,514	1.60%
2024-07-19	15.93	16.30	15.93	16.25	16.11	qfq	1,762,024	28,487,239	1.12%
2024-07-18	16.21	16.21	15.81	16.07	15.93	qfq	1,270,478	20,309,854	-1.71%
2024-07-17	16.91	16.96	16.20	16.35	16.21	qfq	1,815,678	29,800,385	-3.31%
2024-07-16	17.09	17.24	16.81	16.91	16.77	qfq	1,807,150	30,737,630	-0.70%
2024-07-15	17.41	17.58	16.96	17.03	16.89	qfq	1,729,546	29,639,530	-3.13%
2024-07-12	17.70	17.87	17.36	17.58	17.43	qfq	2,967,370	52,080,750	-2.60%
2024-07-11	17.30	18.18	17.30	18.05	17.90	qfq	4,546,173	80,772,152	-2.49%
2024-07-10	18.61	19.80	18.51	18.51	18.35	qfq	1,804,700	33,587,362	-10.01%
2024-07-09	23.81	23.99	20.57	20.57	20.40	qfq	7,304,723	159,282,801	-10.02%
2024-07-08	22.16	22.95	21.50	22.86	22.67	qfq	2,891,902	65,333,193	1.83%
2024-07-05	23.41	23.86	22.20	22.45	22.26	qfq	3,915,700	89,877,229	-4.14%
2024-07-04	22.00	23.53	21.78	23.42	23.22	qfq	3,935,102	89,725,675	6.50%
2024-07-03	22.20	22.21	21.50	21.99	21.80	qfq	1,470,551	32,097,040	-2.18%
2024-07-02	22.00	22.60	22.00	22.48	22.19	qfq	2,452,774	54,748,244	2.46%
2024-07-01	22.00	22.26	21.64	21.94	21.66	qfq	1,622,051	35,567,973	0.41%
2024-06-28	21.69	22.17	21.40	21.85	21.57	qfq	1,968,291	43,048,439	0.23%
2024-06-27	22.02	22.15	21.58	21.80	21.52	qfq	1,885,374	41,183,666	-2.50%
2024-06-26	21.99	22.74	21.40	22.36	22.07	qfq	3,887,729	85,819,282	0.31%
2024-06-25	21.00	23.30	20.60	22.29	22.00	qfq	5,050,418	111,684,301	5.19%
2024-06-24	20.11	21.19	20.08	21.19	20.92	qfq	2,918,455	60,536,206	4.54%
2024-06-21	19.89	20.38	19.75	20.27	20.01	qfq	989,478	19,963,449	1.00%
2024-06-20	20.23	20.43	19.90	20.07	19.81	qfq	1,058,912	21,386,742	-0.84%
2024-06-19	20.46	20.50	20.10	20.24	19.98	qfq	1,301,974	26,422,771	-0.69%
2024-06-18	20.00	20.42	19.93	20.38	20.12	qfq	1,211,026	24,569,275	1.80%
2024-06-17	19.83	20.30	19.57	20.02	19.76	qfq	1,142,300	22,841,924	0.96%
2024-06-14	19.78	19.97	19.49	19.83	19.58	qfq	811,578	16,064,204	0.35%
2024-06-13	19.41	19.80	19.16	19.76	19.51	qfq	986,664	19,267,939	1.33%
2024-06-12	19.02	19.62	18.83	19.50	19.25	qfq	1,054,900	20,383,375	2.47%
2024-06-11	19.00	19.18	18.35	19.03	18.79	qfq	718,357	13,529,881	-0.57%
2024-06-07	18.71	19.46	18.52	19.14	18.89	qfq	1,202,588	23,033,298	2.35%
2024-06-06	19.00	19.28	18.12	18.70	18.46	qfq	1,516,928	28,384,326	-3.01%
2024-06-05	19.26	19.28	18.92	19.28	19.03	qfq	904,539	17,258,703	-0.52%
2024-06-04	19.18	19.47	18.91	19.38	19.13	qfq	1,305,300	24,985,317	-1.07%
2024-06-03	19.92	20.18	19.32	19.59	19.34	qfq	1,138,000	22,349,188	-2.05%
2024-05-31	19.65	20.25	19.65	20.00	19.74	qfq	1,087,223	21,703,561	1.52%
2024-05-30	19.76	20.60	19.62	19.70	19.45	qfq	1,313,400	26,288,639	-0.81%
2024-05-29	19.43	20.08	19.34	19.86	19.61	qfq	956,474	18,926,165	2.16%
2024-05-28	19.49	19.73	19.33	19.44	19.19	qfq	586,400	11,440,158	-0.97%
2024-05-27	19.35	19.70	18.91	19.63	19.38	qfq	687,200	13,235,976	1.24%
2024-05-24	19.12	19.63	19.12	19.39	19.14	qfq	738,700	14,355,160	0.52%
2024-05-23	19.83	19.87	19.21	19.29	19.04	qfq	807,700	15,696,075	-2.87%
2024-05-22	19.82	20.04	19.59	19.86	19.61	qfq	517,900	10,308,253	0.25%
2024-05-21	20.34	20.35	19.73	19.81	19.56	qfq	903,400	17,985,525	-3.13%
2024-05-20	20.34	20.48	20.20	20.45	20.19	qfq	1,024,000	20,871,856	1.24%
2024-05-17	20.09	20.22	19.93	20.20	19.94	qfq	615,500	12,374,370	0.60%
2024-05-16	19.79	20.25	19.78	20.08	19.82	qfq	612,600	12,275,731	1.52%
2024-05-15	19.75	20.04	19.56	19.78	19.53	qfq	713,100	14,141,387	0.20%
2024-05-14	19.35	19.82	19.35	19.74	19.49	qfq	828,400	16,282,333	1.75%
2024-05-13	20.03	20.08	19.30	19.40	19.15	qfq	951,502	18,546,839	-2.37%
2024-05-10	20.54	20.60	19.73	19.87	19.62	qfq	1,028,478	20,539,518	-2.93%
2024-05-09	20.18	20.54	20.07	20.47	20.21	qfq	1,429,200	29,191,791	2.04%
2024-05-08	20.52	20.60	19.94	20.06	19.80	qfq	931,600	18,831,906	-2.24%
2024-05-07	20.52	20.82	20.42	20.52	20.26	qfq	1,123,473	23,078,758	0.05%
2024-05-06	20.40	20.57	20.08	20.51	20.25	qfq	1,320,074	26,959,329	2.19%
2024-04-30	20.11	20.26	19.75	20.07	19.81	qfq	905,800	18,089,078	-0.15%
2024-04-29	19.55	20.14	19.50	20.10	19.84	qfq	1,304,800	25,915,735	3.50%
2024-04-26	19.50	19.65	19.18	19.42	19.17	qfq	722,276	14,022,658	-0.41%
2024-04-25	19.23	19.51	19.02	19.50	19.25	qfq	795,436	15,382,152	1.77%
2024-04-24	19.04	19.54	18.90	19.16	18.91	qfq	1,154,300	22,165,100	0.79%
2024-04-23	18.81	19.15	18.81	19.01	18.77	qfq	1,042,300	19,823,883	0.21%
2024-04-22	18.88	19.05	18.20	18.97	18.73	qfq	837,700	15,714,709	0.48%
2024-04-19	19.10	19.25	18.73	18.88	18.64	qfq	958,800	18,152,525	-0.68%
2024-04-18	19.25	19.48	18.57	19.01	18.77	qfq	1,141,000	21,741,579	-1.25%
2024-04-17	18.01	19.32	17.99	19.25	19.00	qfq	1,902,482	35,978,100	6.94%
2024-04-16	18.80	18.90	17.46	18.00	17.77	qfq	2,458,136	44,151,317	-7.22%
2024-04-15	20.35	20.46	18.90	19.40	19.15	qfq	2,300,081	44,687,258	-5.37%
2024-04-12	20.53	20.75	20.32	20.50	20.24	qfq	1,106,200	22,710,376	0.00%
2024-04-11	20.01	20.77	19.82	20.50	20.24	qfq	1,217,592	24,967,549	0.94%
2024-04-10	20.51	20.52	19.84	20.31	20.05	qfq	1,261,960	25,419,750	-0.44%
2024-04-09	20.18	20.57	20.12	20.40	20.14	qfq	1,281,400	26,124,269	0.10%
2024-04-08	21.47	21.47	20.01	20.38	20.12	qfq	1,971,696	40,306,605	-3.69%
2024-04-03	20.98	21.22	20.33	21.16	20.89	qfq	1,627,200	34,054,768	1.10%
2024-04-02	20.82	21.20	20.76	20.93	20.66	qfq	1,210,749	25,403,936	0.00%
2024-04-01	20.68	21.07	20.43	20.93	20.66	qfq	1,853,130	38,507,936	1.26%
2024-03-29	19.87	20.72	19.72	20.67	20.41	qfq	2,107,274	42,954,434	4.82%
2024-03-28	19.39	19.90	19.20	19.72	19.47	qfq	1,911,300	37,545,816	2.71%
2024-03-27	19.90	20.15	19.20	19.20	18.95	qfq	1,117,600	22,079,952	-4.05%
2024-03-26	19.70	20.14	19.48	20.01	19.75	qfq	1,134,874	22,496,773	1.57%
2024-03-25	20.40	20.65	19.64	19.70	19.45	qfq	1,315,712	26,415,398	-3.95%
2024-03-22	21.11	21.15	20.43	20.51	20.25	qfq	1,273,300	26,339,917	-2.52%
2024-03-21	21.21	21.21	20.54	21.04	20.77	qfq	1,469,978	30,789,786	0.19%
2024-03-20	20.68	21.11	20.68	21.00	20.73	qfq	1,061,176	22,211,383	1.55%
2024-03-19	20.94	21.10	20.66	20.68	20.41	qfq	1,021,400	21,265,816	-1.19%
2024-03-18	20.45	20.99	20.38	20.93	20.66	qfq	1,562,748	32,398,492	2.80%
2024-03-15	19.77	20.42	19.77	20.36	20.10	qfq	1,509,102	30,464,323	2.16%
2024-03-14	20.50	20.60	19.60	19.93	19.67	qfq	1,436,500	28,868,950	-2.69%
2024-03-13	20.40	20.65	20.10	20.48	20.22	qfq	1,404,338	28,689,745	0.39%
2024-03-12	20.11	20.48	19.70	20.40	20.14	qfq	1,387,078	27,906,768	1.49%
2024-03-11	19.53	20.10	19.53	20.10	19.84	qfq	1,564,760	31,051,371	2.92%
2024-03-08	19.50	19.89	19.04	19.53	19.28	qfq	1,668,472	32,409,237	0.15%
2024-03-07	19.58	20.10	19.40	19.50	19.25	qfq	1,500,000	29,663,140	-0.10%
2024-03-06	19.00	19.87	18.50	19.52	19.27	qfq	1,871,309	36,194,436	3.89%
2024-03-05	18.91	19.19	18.71	18.79	18.55	qfq	1,364,000	25,762,745	-1.42%
2024-03-04	19.60	19.73	18.68	19.06	18.82	qfq	1,726,200	32,967,018	-3.10%
2024-03-01	20.75	20.92	19.26	19.67	19.42	qfq	2,096,074	41,801,713	-0.81%
2024-02-29	18.03	19.85	17.81	19.83	19.58	qfq	2,748,878	52,492,250	6.27%
2024-02-28	20.76	21.27	18.66	18.66	18.42	qfq	3,480,074	69,140,573	-9.99%
2024-02-27	20.17	20.99	19.71	20.73	20.46	qfq	2,506,474	51,812,810	2.12%
2024-02-26	20.13	21.10	19.34	20.30	20.04	qfq	3,062,476	62,073,394	1.96%
2024-02-23	19.24	19.99	19.01	19.91	19.65	qfq	2,010,671	39,259,344	3.37%
2024-02-22	18.19	19.37	18.19	19.26	19.01	qfq	2,603,877	48,905,293	5.42%
2024-02-21	17.69	18.99	17.45	18.27	18.04	qfq	2,560,871	47,126,002	2.70%
2024-02-20	17.70	18.05	17.24	17.79	17.56	qfq	2,159,750	38,183,530	-0.11%
2024-02-19	17.21	17.83	16.60	17.81	17.58	qfq	3,185,243	54,809,630	2.18%
2024-02-08	15.10	17.55	15.09	17.43	17.21	qfq	4,508,827	70,809,160	3.94%
2024-02-07	18.40	18.40	16.77	16.77	16.56	qfq	2,493,176	42,198,644	-9.98%
2024-02-06	19.47	19.53	18.63	18.63	18.39	qfq	1,854,974	34,990,483	-10.00%
2024-02-05	22.31	22.31	20.70	20.70	20.43	qfq	575,274	12,004,180	-10.00%
2024-02-02	21.86	23.00	19.68	23.00	22.71	qfq	1,596,570	34,622,305	5.26%
2024-02-01	22.51	23.50	20.42	21.85	21.57	qfq	2,399,695	52,475,761	-2.32%
2024-01-31	24.11	24.66	22.37	22.37	22.08	qfq	2,126,574	49,549,368	-10.02%
2024-01-30	25.74	25.74	22.82	24.86	24.54	qfq	3,038,474	72,930,802	-1.93%
2024-01-29	26.01	26.22	25.00	25.35	25.03	qfq	1,473,374	37,638,576	-2.65%
2024-01-26	25.70	26.60	25.46	26.04	25.71	qfq	1,798,700	46,859,382	1.84%
2024-01-25	25.48	25.77	25.13	25.57	25.24	qfq	1,299,900	33,243,447	0.35%
2024-01-24	25.65	25.91	24.82	25.48	25.15	qfq	1,386,374	35,186,279	0.39%
2024-01-23	24.63	25.66	24.22	25.38	25.05	qfq	1,623,274	40,697,755	2.38%
2024-01-22	25.70	26.56	24.53	24.79	24.47	qfq	1,425,402	36,181,643	-5.38%
2024-01-19	26.73	26.78	26.20	26.20	25.86	qfq	893,508	23,626,020	-1.87%
2024-01-18	27.63	27.63	26.04	26.70	26.36	qfq	2,137,802	57,016,826	-3.40%
2024-01-17	28.20	28.25	27.59	27.64	27.29	qfq	745,000	20,746,365	-1.99%
2024-01-16	28.63	28.63	27.64	28.20	27.84	qfq	1,159,702	32,483,153	-1.98%
2024-01-15	28.55	29.07	28.10	28.77	28.40	qfq	554,400	15,770,182	-0.07%
2024-01-12	28.80	29.35	28.47	28.79	28.42	qfq	849,200	24,498,522	0.00%
2024-01-11	28.79	28.93	28.39	28.79	28.42	qfq	824,800	23,574,362	-0.10%
2024-01-10	28.90	29.11	28.60	28.82	28.45	qfq	521,700	15,012,909	-0.28%
2024-01-09	28.72	29.15	28.51	28.90	28.53	qfq	783,200	22,584,431	0.52%
2024-01-08	28.66	29.17	28.41	28.75	28.38	qfq	865,200	24,882,319	0.31%
2024-01-05	29.38	29.74	28.50	28.66	28.29	qfq	801,800	23,331,646	-1.71%
2024-01-04	29.00	29.49	28.88	29.16	28.79	qfq	390,102	11,357,493	0.55%
2024-01-03	29.13	29.36	28.79	29.00	28.63	qfq	577,810	16,769,242	-0.58%
2024-01-02	28.72	29.26	28.72	29.17	28.80	qfq	806,819	23,463,970	1.57%
2023-12-29	28.31	28.98	27.95	28.72	28.35	qfq	926,800	26,499,339	1.27%
2023-12-28	28.49	28.95	28.36	28.36	28.00	qfq	889,141	25,492,805	-0.46%
2023-12-27	28.19	28.65	28.09	28.49	28.12	qfq	470,700	13,369,893	0.53%
2023-12-26	28.50	28.51	28.07	28.34	27.98	qfq	625,600	17,642,879	-0.91%
2023-12-25	28.86	28.86	27.85	28.60	28.23	qfq	1,302,028	36,930,781	-0.90%
2023-12-22	28.84	29.50	28.67	28.86	28.49	qfq	1,330,996	38,536,106	0.03%
2023-12-21	28.38	28.99	28.10	28.85	28.48	qfq	889,476	25,476,980	1.69%
2023-12-20	28.69	28.83	28.33	28.37	28.01	qfq	670,200	19,172,686	0.18%
2023-12-19	28.46	28.70	28.16	28.32	27.96	qfq	407,802	11,559,311	-0.46%
2023-12-18	28.95	28.95	28.15	28.45	28.09	qfq	662,374	18,793,266	-0.91%
2023-12-15	28.69	28.98	28.35	28.71	28.34	qfq	545,700	15,633,006	0.07%
2023-12-14	28.57	28.90	28.41	28.69	28.32	qfq	669,700	19,201,711	0.42%
2023-12-13	28.68	29.01	28.17	28.57	28.20	qfq	1,100,302	31,504,926	0.60%
2023-12-12	29.08	29.10	28.30	28.40	28.04	qfq	661,400	18,890,394	-1.59%
2023-12-11	29.08	29.29	28.61	28.86	28.49	qfq	1,579,020	45,799,849	0.14%
2023-12-08	29.24	29.41	28.56	28.82	28.45	qfq	958,300	27,673,934	-1.47%
2023-12-07	28.99	29.45	28.55	29.25	28.88	qfq	1,268,400	36,795,807	0.90%
2023-12-06	29.88	30.18	28.80	28.99	28.62	qfq	1,421,600	41,569,321	-2.91%
2023-12-05	29.88	30.29	29.77	29.86	29.48	qfq	980,100	29,380,514	-1.03%
2023-12-04	29.98	30.34	29.70	30.17	29.78	qfq	883,800	26,581,056	0.67%
2023-12-01	30.16	30.30	29.74	29.97	29.59	qfq	904,602	27,120,389	-0.13%
2023-11-30	30.18	30.35	29.90	30.01	29.63	qfq	1,091,802	32,797,231	-0.50%
2023-11-29	29.72	30.33	29.68	30.16	29.77	qfq	836,421	25,191,718	1.21%
2023-11-28	29.42	29.95	29.40	29.80	29.42	qfq	697,686	20,750,668	0.68%
2023-11-27	29.11	29.64	29.00	29.60	29.22	qfq	940,300	27,662,476	1.16%
2023-11-24	29.44	29.62	29.00	29.26	28.88	qfq	1,199,900	35,096,835	-1.22%
2023-11-23	29.05	29.99	28.94	29.62	29.24	qfq	1,590,600	46,991,871	2.00%
2023-11-22	28.88	29.20	28.75	29.04	28.67	qfq	644,273	18,670,531	0.00%
2023-11-21	29.18	29.33	28.41	29.04	28.67	qfq	1,096,500	31,810,346	-0.27%
2023-11-20	28.96	29.19	28.76	29.12	28.75	qfq	1,376,645	39,910,625	0.94%
2023-11-17	28.30	29.14	28.09	28.85	28.48	qfq	1,901,850	54,562,268	1.94%
2023-11-16	28.27	28.41	28.11	28.30	27.94	qfq	880,327	24,871,821	0.11%
2023-11-15	28.28	28.49	28.10	28.27	27.91	qfq	842,452	23,840,223	0.18%
2023-11-14	28.57	28.57	28.13	28.22	27.86	qfq	1,008,300	28,504,163	-0.81%
2023-11-13	27.85	28.47	27.81	28.45	28.09	qfq	1,144,278	32,326,180	1.21%
2023-11-10	27.85	28.20	27.55	28.11	27.75	qfq	1,336,976	37,427,481	0.82%
2023-11-09	27.85	28.24	27.71	27.88	27.52	qfq	1,250,522	34,968,282	0.07%
2023-11-08	27.64	28.02	27.21	27.86	27.50	qfq	1,490,148	41,314,876	0.58%
2023-11-07	26.75	27.85	26.75	27.70	27.34	qfq	2,271,475	62,488,810	3.20%
2023-11-06	26.70	26.95	26.46	26.84	26.50	qfq	922,900	24,675,428	0.71%
2023-11-03	26.50	27.30	26.50	26.65	26.31	qfq	1,528,823	41,216,661	0.60%
2023-11-02	26.58	26.94	26.43	26.49	26.15	qfq	748,600	19,948,884	-1.08%
2023-11-01	26.91	26.94	26.50	26.78	26.44	qfq	770,382	20,598,400	-0.26%
2023-10-31	27.01	27.07	26.63	26.85	26.51	qfq	1,323,776	35,558,593	0.11%
2023-10-30	26.58	26.99	26.47	26.82	26.48	qfq	1,076,674	28,804,754	0.60%
2023-10-27	26.79	27.16	26.51	26.66	26.32	qfq	1,168,876	31,304,908	0.23%
2023-10-26	26.60	26.99	26.34	26.60	26.26	qfq	1,202,848	31,909,972	0.00%
2023-10-25	26.24	26.65	26.10	26.60	26.26	qfq	1,185,774	31,333,266	2.19%
2023-10-24	25.15	26.20	24.79	26.03	25.70	qfq	1,847,778	47,524,185	1.88%
2023-10-23	25.00	25.55	24.50	25.55	25.22	qfq	1,015,000	25,132,244	1.75%
2023-10-20	25.25	25.91	24.93	25.11	24.79	qfq	503,000	12,673,641	0.04%
2023-10-19	25.20	25.87	24.86	25.10	24.78	qfq	825,700	20,971,784	0.00%
2023-10-18	25.59	25.59	25.03	25.10	24.78	qfq	553,851	13,950,656	-1.88%
2023-10-17	25.96	25.97	25.45	25.58	25.25	qfq	592,900	15,172,177	-1.43%
2023-10-16	25.99	26.15	25.10	25.95	25.62	qfq	1,050,000	27,086,472	-0.50%
2023-10-13	25.50	26.50	25.02	26.08	25.75	qfq	1,567,900	40,831,715	2.31%
2023-10-12	25.73	25.74	25.25	25.49	25.16	qfq	637,374	16,224,166	-0.93%
2023-10-11	25.83	26.00	25.47	25.73	25.40	qfq	873,500	22,484,886	0.27%
2023-10-10	26.39	26.73	25.50	25.66	25.33	qfq	1,029,600	26,699,387	-2.51%
2023-10-09	26.69	27.05	26.23	26.32	25.98	qfq	847,900	22,490,403	-1.79%
2023-09-28	26.53	26.99	26.36	26.80	26.46	qfq	1,074,450	28,729,695	1.02%
2023-09-27	26.35	26.85	26.06	26.53	26.19	qfq	1,193,900	31,761,659	0.87%
2023-09-26	26.16	26.66	26.03	26.30	25.96	qfq	1,197,548	31,505,887	0.04%
2023-09-25	25.90	26.79	25.78	26.29	25.95	qfq	1,388,766	36,584,715	1.51%
2023-09-22	25.00	26.08	24.77	25.90	25.57	qfq	1,324,274	33,903,850	3.31%
2023-09-21	25.93	25.93	24.81	25.07	24.75	qfq	1,082,876	27,358,976	-3.35%
2023-09-20	26.28	26.28	25.72	25.94	25.61	qfq	722,844	18,729,308	-1.52%
2023-09-19	26.43	26.49	26.01	26.34	26.00	qfq	571,996	14,972,494	0.00%
2023-09-18	26.09	26.66	25.78	26.34	26.00	qfq	1,131,000	29,816,848	0.53%
2023-09-15	26.09	26.20	25.79	26.20	25.86	qfq	384,700	9,968,855	0.65%
2023-09-14	26.37	26.40	25.83	26.03	25.70	qfq	699,800	18,236,026	-1.18%
2023-09-13	26.51	26.69	26.01	26.34	26.00	qfq	593,500	15,600,954	-0.64%
2023-09-12	26.65	26.85	26.26	26.51	26.17	qfq	456,000	12,088,382	-0.56%
2023-09-11	26.56	26.86	26.19	26.66	26.32	qfq	813,800	21,659,864	-0.41%
2023-09-08	26.60	26.77	26.11	26.77	26.43	qfq	542,000	14,318,230	1.02%
2023-09-07	26.90	27.04	26.22	26.50	26.16	qfq	1,086,000	28,820,380	-1.63%
2023-09-06	26.60	27.09	26.54	26.94	26.59	qfq	1,075,500	28,906,820	1.28%
2023-09-05	26.80	26.90	26.48	26.60	26.26	qfq	642,800	17,088,332	-0.78%
2023-09-04	26.51	27.10	26.41	26.81	26.47	qfq	983,948	26,374,179	1.28%
2023-09-01	26.75	26.75	26.31	26.47	26.13	qfq	748,948	19,782,696	-0.38%
2023-08-31	26.78	26.82	26.38	26.57	26.23	qfq	758,800	20,167,239	-1.08%
2023-08-30	26.88	27.11	26.60	26.86	26.52	qfq	1,062,602	28,557,886	0.37%
2023-08-29	25.82	26.77	25.53	26.76	26.42	qfq	1,794,548	47,501,079	3.72%
2023-08-28	26.87	26.87	25.44	25.80	25.47	qfq	1,136,896	29,543,577	0.00%
2023-08-25	25.80	26.30	25.31	25.80	25.47	qfq	899,200	23,201,722	-0.08%
2023-08-24	26.13	26.31	25.28	25.82	25.49	qfq	1,108,700	28,408,347	-1.90%
2023-08-23	26.11	26.69	25.70	26.32	25.98	qfq	863,900	22,755,415	0.27%
2023-08-22	27.50	27.55	25.70	26.25	25.91	qfq	1,860,704	49,064,133	-3.78%
2023-08-21	26.70	27.48	26.70	27.28	26.93	qfq	1,653,000	45,037,031	1.94%
2023-08-18	26.50	27.20	26.49	26.76	26.42	qfq	1,819,848	48,936,308	1.06%
2023-08-17	26.29	26.58	25.70	26.48	26.14	qfq	1,304,348	34,236,563	0.38%
2023-08-16	26.47	26.58	26.12	26.38	26.04	qfq	735,100	19,390,704	0.27%
2023-08-15	26.29	26.53	25.99	26.31	25.97	qfq	755,900	19,826,661	0.00%
2023-08-14	26.40	26.40	25.91	26.31	25.97	qfq	732,600	19,134,149	-0.53%
2023-08-11	26.40	26.74	26.21	26.45	26.11	qfq	1,177,500	31,192,858	0.27%
2023-08-10	26.08	26.69	25.91	26.38	26.04	qfq	941,303	24,831,004	1.07%
2023-08-09	26.36	26.36	25.83	26.10	25.77	qfq	645,003	16,842,374	-0.99%
2023-08-08	26.27	26.77	26.00	26.36	26.02	qfq	924,050	24,281,069	0.34%
2023-08-07	26.42	26.68	26.22	26.27	25.93	qfq	1,043,220	27,599,248	-0.68%
2023-08-04	26.34	26.52	26.21	26.45	26.11	qfq	876,204	23,121,372	0.38%
2023-08-03	26.68	26.73	26.25	26.35	26.01	qfq	847,952	22,350,760	-1.09%
2023-08-02	26.48	26.76	26.10	26.64	26.30	qfq	1,097,278	29,146,651	0.60%
2023-08-01	26.61	26.68	26.25	26.48	26.14	qfq	973,603	25,707,933	-0.45%
2023-07-31	26.74	26.89	26.55	26.60	26.26	qfq	837,950	22,356,108	-0.64%
2023-07-28	26.59	26.91	26.36	26.77	26.43	qfq	1,190,400	31,717,307	0.07%
2023-07-27	26.99	27.29	26.60	26.75	26.41	qfq	1,438,800	38,691,148	-0.89%
2023-07-26	26.78	27.45	26.66	26.99	26.64	qfq	1,852,126	50,115,262	0.07%
2023-07-25	26.75	27.50	26.52	26.97	26.62	qfq	2,222,694	59,663,534	0.71%
2023-07-24	25.97	26.97	25.55	26.78	26.44	qfq	3,486,598	92,405,568	3.12%
2023-07-21	27.79	27.79	25.97	25.97	25.64	qfq	5,943,144	158,854,929	-8.85%
2023-07-20	31.95	31.95	28.49	28.49	28.12	qfq	9,377,772	275,233,681	-9.98%
2023-07-19	29.65	32.62	29.45	31.65	31.24	qfq	9,235,947	293,324,149	6.75%
2023-07-18	29.70	29.89	29.30	29.65	29.27	qfq	716,148	21,230,425	-0.17%