SECURITY DETAIL · RAW DATA

川恒股份002895.SZ

ASZSECNYSTOCK

最近收盘价30.602026-07-17

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）10,284,582

成交额（元）317,210,192

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
2026-05-15	2026-05-21	cash_dividend	1.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-29	2025-09-05	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-14	2025-06-23	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-10	2024-05-16	cash_dividend	1	—	—	—	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	30.30	31.40	30.15	30.60	30.60	qfq	10,284,582	317,210,192	0.66%
2026-07-16	31.08	31.25	30.17	30.40	30.40	qfq	6,105,020	186,538,735	-2.28%
2026-07-15	29.28	31.31	29.28	31.11	31.11	qfq	11,754,645	359,143,854	5.71%
2026-07-14	28.12	29.46	28.12	29.43	29.43	qfq	7,271,383	208,932,716	4.44%
2026-07-13	28.40	28.65	27.94	28.18	28.18	qfq	7,090,657	199,888,027	-1.30%
2026-07-10	28.78	28.95	28.10	28.55	28.55	qfq	8,186,269	233,337,839	-0.87%
2026-07-09	29.40	29.56	28.55	28.80	28.80	qfq	7,251,466	209,474,194	-2.21%
2026-07-08	30.51	31.13	29.30	29.45	29.45	qfq	7,329,289	219,636,577	-3.51%
2026-07-07	31.63	31.66	30.42	30.52	30.52	qfq	5,806,699	178,607,983	-3.30%
2026-07-06	31.43	32.02	30.83	31.56	31.56	qfq	8,263,354	259,320,528	-0.44%
2026-07-03	30.79	31.77	30.66	31.70	31.70	qfq	10,461,800	327,909,490	2.99%
2026-07-02	30.61	31.50	30.40	30.78	30.78	qfq	9,774,892	302,432,151	0.59%
2026-07-01	29.02	31.15	28.66	30.60	30.60	qfq	16,659,647	504,230,942	4.79%
2026-06-30	29.70	29.95	28.91	29.20	29.20	qfq	12,045,566	351,647,089	-2.24%
2026-06-29	30.46	30.67	29.65	29.87	29.87	qfq	8,764,909	264,340,743	-1.94%
2026-06-26	30.73	31.17	29.97	30.46	30.46	qfq	9,797,700	298,050,146	-1.61%
2026-06-25	31.49	31.67	30.55	30.96	30.96	qfq	10,779,407	334,646,062	-2.79%
2026-06-24	29.60	31.99	29.44	31.85	31.85	qfq	17,319,741	534,291,274	6.70%
2026-06-23	31.69	32.23	29.75	29.85	29.85	qfq	12,515,893	385,105,404	-6.04%
2026-06-22	29.10	31.77	28.88	31.77	31.77	qfq	16,785,719	512,910,376	8.91%
2026-06-18	30.00	30.55	29.09	29.17	29.17	qfq	10,557,111	312,120,788	-3.47%
2026-06-17	31.99	32.09	29.99	30.22	30.22	qfq	11,192,134	342,224,735	-6.09%
2026-06-16	32.30	33.46	32.10	32.18	32.18	qfq	8,450,027	275,691,334	-1.47%
2026-06-15	32.08	33.00	31.48	32.66	32.66	qfq	16,467,331	530,443,214	4.75%
2026-06-12	30.80	32.50	30.25	31.18	31.18	qfq	16,971,066	535,650,110	-0.06%
2026-06-11	30.88	31.38	30.39	31.20	31.20	qfq	9,795,900	303,346,305	2.83%
2026-06-10	29.88	30.58	29.60	30.34	30.34	qfq	7,729,999	232,497,459	0.53%
2026-06-09	30.30	30.30	29.58	30.18	30.18	qfq	7,298,837	218,701,413	0.77%
2026-06-08	31.00	31.67	29.90	29.95	29.95	qfq	12,057,443	367,610,822	-5.67%
2026-06-05	32.01	32.77	31.42	31.75	31.75	qfq	11,268,206	361,567,925	-1.43%
2026-06-04	34.77	35.20	31.45	32.21	32.21	qfq	24,014,301	785,779,481	-7.36%
2026-06-03	34.70	35.56	34.50	34.77	34.77	qfq	7,911,049	276,805,775	-0.09%
2026-06-02	35.91	35.97	34.48	34.80	34.80	qfq	11,926,480	415,825,013	-2.38%
2026-06-01	34.78	36.10	34.78	35.65	35.65	qfq	20,328,107	725,360,615	4.55%
2026-05-29	34.53	35.53	33.91	34.10	34.10	qfq	11,452,496	397,300,470	-0.38%
2026-05-28	34.12	35.18	33.40	34.23	34.23	qfq	10,358,032	354,342,826	0.32%
2026-05-27	34.20	35.84	33.62	34.12	34.12	qfq	12,956,632	448,664,901	1.19%
2026-05-26	32.70	33.79	32.60	33.72	33.72	qfq	9,716,245	323,082,112	3.72%
2026-05-25	32.88	33.47	32.28	32.51	32.51	qfq	4,627,900	151,868,105	-1.07%
2026-05-22	32.44	33.23	31.69	32.86	32.86	qfq	7,771,331	252,583,030	1.70%
2026-05-21	32.98	33.33	32.30	32.31	32.31	qfq	6,884,187	226,554,885	-5.75%
2026-05-20	33.30	34.54	33.21	34.28	32.78	qfq	6,905,368	234,648,866	2.27%
2026-05-19	33.67	33.86	32.95	33.52	32.05	qfq	5,694,546	189,884,249	-0.33%
2026-05-18	34.00	34.50	33.33	33.63	32.16	qfq	8,370,244	282,358,019	-1.61%
2026-05-15	34.60	35.30	33.88	34.18	32.68	qfq	7,730,235	267,953,870	-0.09%
2026-05-14	35.11	35.24	34.20	34.21	32.71	qfq	7,943,624	274,662,007	-2.56%
2026-05-13	36.04	36.30	34.60	35.11	33.57	qfq	11,062,271	388,915,210	-2.47%
2026-05-12	35.45	36.39	35.44	36.00	34.42	qfq	9,854,535	354,957,029	1.55%
2026-05-11	35.27	36.41	35.15	35.45	33.90	qfq	10,239,347	367,117,436	0.42%
2026-05-08	35.76	36.06	35.02	35.30	33.76	qfq	9,132,800	323,117,004	-1.62%
2026-05-07	36.50	36.50	35.34	35.88	34.31	qfq	11,768,665	420,551,200	-1.24%
2026-05-06	36.30	36.52	35.63	36.33	34.74	qfq	12,215,402	439,227,705	-0.41%
2026-04-30	37.00	37.34	36.00	36.48	34.88	qfq	20,125,241	736,281,975	-4.25%
2026-04-29	37.02	38.24	36.28	38.10	36.43	qfq	9,768,207	366,555,937	2.25%
2026-04-28	36.33	37.47	36.30	37.26	35.63	qfq	11,689,881	432,320,446	3.18%
2026-04-27	36.30	36.56	35.94	36.11	34.53	qfq	6,534,028	236,949,041	-0.61%
2026-04-24	35.72	36.67	35.71	36.33	34.74	qfq	9,106,618	330,422,772	1.74%
2026-04-23	36.07	36.38	35.50	35.71	34.15	qfq	10,709,014	383,779,950	-1.30%
2026-04-22	36.80	36.94	35.92	36.18	34.60	qfq	13,116,841	474,799,891	-1.28%
2026-04-21	36.57	37.00	35.90	36.65	35.05	qfq	8,680,300	316,993,969	0.47%
2026-04-20	37.04	37.37	36.31	36.48	34.88	qfq	9,824,810	359,729,819	-1.57%
2026-04-17	38.38	38.73	36.71	37.06	35.44	qfq	10,800,920	402,842,454	-3.82%
2026-04-16	37.57	38.88	37.25	38.53	36.84	qfq	7,797,246	298,263,018	2.31%
2026-04-15	37.97	38.45	36.90	37.66	36.01	qfq	9,797,325	367,709,671	-0.87%
2026-04-14	38.80	38.90	37.51	37.99	36.33	qfq	11,037,330	417,158,264	-1.61%
2026-04-13	39.55	39.89	38.50	38.61	36.92	qfq	10,183,119	396,728,314	-2.45%
2026-04-10	40.44	40.50	39.03	39.58	37.85	qfq	13,141,206	522,898,278	-0.58%
2026-04-09	39.40	40.06	38.70	39.81	38.07	qfq	6,703,488	264,750,586	0.38%
2026-04-08	39.30	40.04	38.51	39.66	37.92	qfq	9,067,662	358,568,864	1.54%
2026-04-07	38.86	39.49	37.63	39.06	37.35	qfq	7,957,506	308,205,916	-0.23%
2026-04-03	39.11	39.85	38.41	39.15	37.44	qfq	7,257,757	284,468,111	0.38%
2026-04-02	38.87	40.08	38.56	39.00	37.29	qfq	8,343,376	327,787,589	0.13%
2026-04-01	39.92	40.16	38.78	38.95	37.25	qfq	9,230,672	362,538,569	-1.44%
2026-03-31	40.47	40.54	39.31	39.52	37.79	qfq	6,918,469	275,182,914	-2.56%
2026-03-30	39.62	40.85	39.22	40.56	38.79	qfq	10,988,338	442,989,890	2.30%
2026-03-27	37.95	40.19	37.88	39.65	37.92	qfq	12,024,180	474,126,432	3.39%
2026-03-26	38.19	39.05	37.89	38.35	36.67	qfq	8,471,991	325,565,714	-0.13%
2026-03-25	36.30	38.72	36.01	38.40	36.72	qfq	18,770,064	707,678,334	7.68%
2026-03-24	36.19	36.24	34.50	35.66	34.10	qfq	11,224,548	394,322,155	-0.61%
2026-03-23	34.57	36.86	34.57	35.88	34.31	qfq	21,533,021	768,675,839	-1.05%
2026-03-20	37.00	37.42	36.18	36.26	34.67	qfq	10,504,307	386,905,002	-1.41%
2026-03-19	38.32	38.39	36.59	36.78	35.17	qfq	16,263,263	602,411,916	-4.44%
2026-03-18	38.92	39.05	37.70	38.49	36.81	qfq	10,389,503	397,157,153	-1.05%
2026-03-17	41.10	41.98	38.78	38.90	37.20	qfq	15,257,418	609,571,715	-4.59%
2026-03-16	42.57	43.53	40.40	40.77	38.99	qfq	18,759,876	783,483,951	-3.75%
2026-03-13	41.12	43.90	41.12	42.36	40.51	qfq	23,433,451	1,004,436,417	3.02%
2026-03-12	40.90	41.93	40.50	41.12	39.32	qfq	14,415,180	595,485,379	0.83%
2026-03-11	41.13	41.25	40.02	40.78	39.00	qfq	14,426,350	586,711,683	-0.68%
2026-03-10	41.09	41.83	40.80	41.06	39.26	qfq	9,751,200	400,415,985	-1.18%
2026-03-09	42.53	42.93	40.67	41.55	39.73	qfq	13,826,800	574,255,180	-0.98%
2026-03-06	40.69	42.60	40.42	41.96	40.12	qfq	13,866,730	580,165,280	2.87%
2026-03-05	41.85	41.95	40.60	40.79	39.01	qfq	9,402,746	385,991,199	-1.38%
2026-03-04	40.45	42.62	40.45	41.36	39.55	qfq	12,837,298	534,129,136	0.53%
2026-03-03	42.95	43.96	40.89	41.14	39.34	qfq	19,777,218	826,920,603	-5.97%
2026-03-02	43.60	44.00	42.08	43.75	41.84	qfq	18,437,152	797,445,159	1.79%
2026-02-27	42.78	43.70	42.46	42.98	41.10	qfq	12,244,464	525,701,961	-0.07%
2026-02-26	43.87	44.15	42.91	43.01	41.13	qfq	19,483,685	843,990,876	-2.25%
2026-02-25	42.02	46.02	42.02	44.00	42.07	qfq	33,587,186	1,486,751,280	3.82%
2026-02-24	39.55	42.38	39.29	42.38	40.53	qfq	15,605,363	640,075,876	9.99%
2026-02-13	39.23	39.33	38.38	38.53	36.84	qfq	6,616,307	256,763,529	-2.33%
2026-02-12	39.21	39.99	39.21	39.45	37.72	qfq	5,948,628	235,409,239	0.08%
2026-02-11	38.20	39.92	38.19	39.42	37.70	qfq	7,542,641	296,992,549	2.92%
2026-02-10	38.49	38.62	38.01	38.30	36.62	qfq	5,353,411	204,961,562	-0.29%
2026-02-09	38.64	38.88	38.02	38.41	36.73	qfq	6,502,602	249,939,096	0.68%
2026-02-06	36.74	38.69	36.15	38.15	36.48	qfq	10,643,288	403,917,862	2.55%
2026-02-05	38.10	38.95	37.00	37.20	35.57	qfq	9,634,690	364,165,761	-2.87%
2026-02-04	39.01	39.18	38.01	38.30	36.62	qfq	9,156,400	351,556,781	-0.52%
2026-02-03	38.02	38.59	37.46	38.50	36.82	qfq	15,556,346	592,759,351	1.85%
2026-02-02	40.31	40.33	37.80	37.80	36.15	qfq	21,972,982	852,594,350	-10.00%
2026-01-30	40.53	42.10	39.83	42.00	40.16	qfq	15,792,234	648,810,636	1.99%
2026-01-29	42.64	43.08	40.64	41.18	39.38	qfq	15,563,830	646,811,883	-3.06%
2026-01-28	41.50	42.94	40.55	42.48	40.62	qfq	15,998,472	670,224,823	2.24%
2026-01-27	42.10	42.99	40.42	41.55	39.73	qfq	15,665,464	650,689,419	-1.52%
2026-01-26	41.09	42.63	41.00	42.19	40.34	qfq	18,198,561	761,799,068	2.28%
2026-01-23	40.78	41.41	40.00	41.25	39.45	qfq	13,419,914	546,287,197	1.15%
2026-01-22	40.50	41.29	40.00	40.78	39.00	qfq	11,778,571	478,362,100	0.74%
2026-01-21	39.54	40.91	38.72	40.48	38.71	qfq	15,385,120	616,809,806	2.79%
2026-01-20	40.11	40.77	38.70	39.38	37.66	qfq	15,519,501	611,249,149	-1.80%
2026-01-19	38.49	40.24	38.21	40.10	38.35	qfq	14,514,476	575,068,720	3.91%
2026-01-16	39.20	39.48	38.10	38.59	36.90	qfq	11,933,707	461,056,443	-1.25%
2026-01-15	38.00	40.05	37.80	39.08	37.37	qfq	16,304,925	640,844,967	2.41%
2026-01-14	37.60	38.36	37.20	38.16	36.49	qfq	13,964,814	527,104,846	1.49%
2026-01-13	37.20	38.64	37.15	37.60	35.95	qfq	15,830,854	597,069,827	1.08%
2026-01-12	38.60	38.75	37.03	37.20	35.57	qfq	17,605,139	659,426,738	-3.58%
2026-01-09	38.00	38.78	37.53	38.58	36.89	qfq	10,538,140	403,951,889	0.73%
2026-01-08	38.09	38.93	37.73	38.30	36.62	qfq	12,337,926	472,046,650	0.18%
2026-01-07	39.71	39.84	37.89	38.23	36.56	qfq	14,867,157	571,666,503	-3.07%
2026-01-06	37.85	39.62	37.50	39.44	37.71	qfq	16,978,706	659,843,339	5.17%
2026-01-05	37.37	38.32	37.30	37.50	35.86	qfq	11,294,947	426,476,237	2.29%
2025-12-31	36.90	36.99	36.24	36.66	35.06	qfq	8,333,679	304,409,880	-0.27%
2025-12-30	36.24	37.61	36.14	36.76	35.15	qfq	11,105,592	411,438,596	0.11%
2025-12-29	37.18	37.45	36.52	36.72	35.11	qfq	10,679,674	395,393,449	-1.08%
2025-12-26	37.10	37.45	36.55	37.12	35.50	qfq	10,201,364	377,684,933	1.06%
2025-12-25	36.65	37.36	36.33	36.73	35.12	qfq	10,805,565	397,362,155	0.00%
2025-12-24	36.02	36.80	35.52	36.73	35.12	qfq	10,477,147	378,944,603	2.08%
2025-12-23	35.57	36.46	35.23	35.98	34.41	qfq	12,914,361	462,319,288	1.01%
2025-12-22	35.48	35.79	35.13	35.62	34.06	qfq	11,934,975	423,293,880	0.51%
2025-12-19	35.07	35.51	34.63	35.44	33.89	qfq	7,333,533	257,687,464	0.17%
2025-12-18	34.97	35.84	34.82	35.38	33.83	qfq	7,740,398	274,906,011	0.71%
2025-12-17	34.00	35.19	33.97	35.13	33.59	qfq	9,210,108	319,722,392	2.81%
2025-12-16	34.93	34.93	33.29	34.17	32.67	qfq	9,747,993	330,424,547	-2.37%
2025-12-15	34.96	35.19	34.61	35.00	33.47	qfq	7,112,500	248,167,561	-0.46%
2025-12-12	35.29	35.54	34.42	35.16	33.62	qfq	11,306,261	393,885,935	-0.54%
2025-12-11	35.65	36.13	35.20	35.35	33.80	qfq	10,646,887	378,623,683	-0.79%
2025-12-10	35.50	35.67	34.86	35.63	34.07	qfq	8,463,815	298,294,038	0.03%
2025-12-09	36.03	36.30	35.18	35.62	34.06	qfq	9,907,213	352,290,364	-2.38%
2025-12-08	37.36	37.40	35.80	36.49	34.89	qfq	15,142,328	549,126,658	-2.15%
2025-12-05	35.89	37.39	35.81	37.29	35.66	qfq	15,071,624	553,762,180	4.22%
2025-12-04	35.80	36.27	35.30	35.78	34.21	qfq	7,889,136	281,914,724	0.48%
2025-12-03	35.18	36.40	35.10	35.61	34.05	qfq	9,137,424	326,958,296	1.86%
2025-12-02	35.39	35.43	34.85	34.96	33.43	qfq	4,902,189	172,069,913	-1.10%
2025-12-01	35.75	36.45	35.16	35.35	33.80	qfq	11,338,675	405,138,779	-0.25%
2025-11-28	34.50	35.65	34.45	35.44	33.89	qfq	8,435,366	296,818,392	2.10%
2025-11-27	34.77	35.50	34.60	34.71	33.19	qfq	8,239,993	288,422,524	0.32%
2025-11-26	34.55	35.14	34.33	34.60	33.09	qfq	10,575,889	367,308,335	0.23%
2025-11-25	34.70	34.98	34.01	34.52	33.01	qfq	11,716,927	403,764,227	-0.09%
2025-11-24	35.03	35.20	33.56	34.55	33.04	qfq	14,463,687	497,250,176	0.29%
2025-11-21	36.01	36.55	34.27	34.45	32.94	qfq	21,643,953	757,957,399	-7.64%
2025-11-20	37.33	38.84	36.82	37.30	35.67	qfq	13,532,687	510,469,487	0.59%
2025-11-19	37.40	38.40	36.66	37.08	35.46	qfq	14,215,055	528,741,192	-1.72%
2025-11-18	38.70	39.88	37.00	37.73	36.08	qfq	21,549,279	818,479,924	-3.11%
2025-11-17	38.55	40.31	38.55	38.94	37.24	qfq	17,343,584	683,194,365	1.27%
2025-11-14	37.51	39.35	37.51	38.45	36.77	qfq	20,146,053	775,970,728	1.00%
2025-11-13	37.60	39.35	37.50	38.07	36.40	qfq	26,412,864	1,016,892,540	1.04%
2025-11-12	38.20	38.45	36.51	37.68	36.03	qfq	24,111,775	898,136,398	-2.96%
2025-11-11	37.55	39.26	37.55	38.83	37.13	qfq	24,380,846	938,768,212	1.28%
2025-11-10	38.99	40.85	37.72	38.34	36.66	qfq	36,712,085	1,436,460,000	0.58%
2025-11-07	37.44	38.92	37.07	38.12	36.45	qfq	27,906,327	1,060,316,558	1.76%
2025-11-06	36.60	39.39	36.32	37.46	35.82	qfq	35,266,686	1,335,237,924	4.43%
2025-11-05	33.29	36.49	33.03	35.87	34.30	qfq	26,296,813	919,944,130	6.57%
2025-11-04	34.60	35.46	33.30	33.66	32.19	qfq	18,164,970	622,344,321	-2.41%
2025-11-03	34.15	34.92	33.24	34.49	32.98	qfq	18,292,315	620,898,112	1.00%
2025-10-31	34.01	35.17	33.74	34.15	32.66	qfq	28,700,398	987,006,575	0.83%
2025-10-30	34.83	36.10	33.21	33.87	32.39	qfq	43,025,952	1,474,432,071	1.59%
2025-10-29	30.35	33.34	30.35	33.34	31.88	qfq	21,583,117	692,877,003	10.00%
2025-10-28	29.19	30.44	29.08	30.31	28.98	qfq	16,730,967	500,388,676	4.02%
2025-10-27	29.00	29.50	28.92	29.14	27.86	qfq	12,351,685	360,594,014	1.46%
2025-10-24	29.20	29.43	28.51	28.72	27.46	qfq	9,076,601	262,046,282	-0.59%
2025-10-23	28.71	29.02	28.04	28.89	27.63	qfq	10,054,329	286,764,714	1.01%
2025-10-22	28.56	28.83	28.30	28.60	27.35	qfq	6,298,858	180,001,297	-0.38%
2025-10-21	28.56	29.04	28.03	28.71	27.45	qfq	9,339,951	268,196,129	0.98%
2025-10-20	28.89	28.90	28.15	28.43	27.19	qfq	10,336,048	293,872,353	-0.28%
2025-10-17	29.07	29.37	28.46	28.51	27.26	qfq	10,546,157	303,495,861	-2.43%
2025-10-16	30.25	30.40	29.00	29.22	27.94	qfq	14,326,589	422,785,562	-3.40%
2025-10-15	30.81	30.98	29.84	30.25	28.93	qfq	17,993,938	544,157,073	-1.59%
2025-10-14	31.50	32.01	30.52	30.74	29.39	qfq	15,172,400	476,088,779	-1.28%
2025-10-13	30.73	31.69	30.29	31.14	29.78	qfq	17,992,922	556,501,082	-1.77%
2025-10-10	30.79	32.48	30.79	31.70	30.31	qfq	21,395,067	681,444,605	1.67%
2025-10-09	29.89	31.43	29.72	31.18	29.82	qfq	25,427,527	780,075,445	6.56%
2025-09-30	27.86	29.67	27.63	29.26	27.98	qfq	22,303,569	644,991,412	5.03%
2025-09-29	26.96	27.88	26.96	27.86	26.64	qfq	16,990,563	466,030,344	3.88%
2025-09-26	26.35	26.93	26.25	26.82	25.65	qfq	9,271,951	247,797,014	1.78%
2025-09-25	26.21	26.54	26.15	26.35	25.20	qfq	6,833,173	180,077,536	0.23%
2025-09-24	25.52	26.30	25.43	26.29	25.14	qfq	6,958,499	180,419,492	3.06%
2025-09-23	25.78	25.85	25.25	25.51	24.39	qfq	7,396,153	188,470,504	-1.70%
2025-09-22	26.18	26.20	25.33	25.95	24.81	qfq	12,040,457	308,624,978	-0.95%
2025-09-19	25.77	26.30	25.76	26.20	25.05	qfq	7,734,977	201,978,007	1.67%
2025-09-18	26.40	26.48	25.63	25.77	24.64	qfq	8,728,352	227,674,278	-2.42%
2025-09-17	26.67	26.75	26.35	26.41	25.25	qfq	6,388,322	169,092,915	-0.97%
2025-09-16	27.17	27.45	26.31	26.67	25.50	qfq	10,251,733	273,750,947	-1.44%
2025-09-15	27.44	27.50	26.98	27.06	25.88	qfq	10,144,592	275,212,797	-1.92%
2025-09-12	27.51	27.63	26.98	27.59	26.38	qfq	11,326,983	309,516,914	0.44%
2025-09-11	27.30	27.55	27.06	27.47	26.27	qfq	8,870,226	242,226,733	0.66%
2025-09-10	27.62	27.75	26.89	27.29	26.10	qfq	8,229,209	224,049,201	-0.94%
2025-09-09	27.73	28.30	27.40	27.55	26.34	qfq	13,259,685	369,049,150	-0.61%
2025-09-08	26.80	27.85	26.67	27.72	26.51	qfq	14,397,235	394,469,031	3.43%
2025-09-05	26.28	27.05	26.26	26.80	25.63	qfq	16,044,183	430,004,713	1.21%
2025-09-04	27.10	27.12	26.06	26.48	25.04	qfq	9,429,975	251,343,939	-2.18%
2025-09-03	27.06	27.30	26.62	27.07	25.59	qfq	9,035,359	243,621,024	0.45%
2025-09-02	27.35	27.35	26.58	26.95	25.48	qfq	10,809,092	290,739,729	-0.52%
2025-09-01	26.91	27.56	26.86	27.09	25.61	qfq	14,872,015	404,046,032	0.78%
2025-08-29	26.33	27.37	26.31	26.88	25.41	qfq	12,265,307	329,731,600	2.40%
2025-08-28	26.20	26.61	25.80	26.25	24.82	qfq	11,956,303	313,172,026	0.23%
2025-08-27	27.19	27.30	26.16	26.19	24.76	qfq	21,940,997	585,365,616	-4.62%
2025-08-26	26.74	27.56	26.60	27.46	25.96	qfq	12,516,911	340,955,694	2.73%
2025-08-25	26.45	26.83	26.34	26.73	25.27	qfq	10,553,769	280,551,086	1.29%
2025-08-22	26.79	26.79	26.13	26.39	24.95	qfq	9,132,154	241,073,143	-0.75%
2025-08-21	26.10	26.80	25.90	26.59	25.14	qfq	12,242,958	323,266,665	2.03%
2025-08-20	25.60	26.22	25.60	26.06	24.64	qfq	9,513,174	246,533,140	1.92%
2025-08-19	25.80	25.97	25.53	25.57	24.17	qfq	7,681,658	197,477,516	-1.12%
2025-08-18	26.20	26.38	25.76	25.86	24.45	qfq	10,460,206	270,941,519	-0.88%
2025-08-15	25.23	26.15	25.14	26.09	24.67	qfq	8,789,932	227,445,518	3.41%
2025-08-14	25.71	25.78	25.20	25.23	23.85	qfq	7,031,833	178,603,537	-1.91%
2025-08-13	25.49	25.76	25.20	25.72	24.32	qfq	9,098,573	232,193,649	1.26%
2025-08-12	25.14	25.58	24.99	25.40	24.01	qfq	7,822,301	198,222,040	0.87%
2025-08-11	24.85	25.72	24.77	25.18	23.81	qfq	14,612,791	369,693,652	1.74%
2025-08-08	24.52	24.88	24.50	24.75	23.40	qfq	4,217,778	104,197,791	0.61%
2025-08-07	25.10	25.17	24.54	24.60	23.26	qfq	7,481,125	184,926,158	-1.72%
2025-08-06	24.79	25.14	24.74	25.03	23.66	qfq	7,060,442	176,420,453	1.01%
2025-08-05	24.90	24.98	24.73	24.78	23.43	qfq	4,604,080	114,260,793	-0.28%
2025-08-04	24.85	24.95	24.66	24.85	23.49	qfq	4,892,504	121,428,803	0.20%
2025-08-01	24.54	25.02	24.54	24.80	23.45	qfq	8,284,074	206,086,655	0.81%
2025-07-31	24.99	25.06	24.37	24.60	23.26	qfq	10,331,263	253,461,209	-1.76%
2025-07-30	25.00	25.46	24.90	25.04	23.67	qfq	10,278,209	258,623,761	0.32%
2025-07-29	24.93	25.12	24.33	24.96	23.60	qfq	10,599,448	262,253,597	0.44%
2025-07-28	25.00	25.11	24.68	24.85	23.49	qfq	8,021,655	199,305,516	-0.60%
2025-07-25	25.26	25.61	24.98	25.00	23.64	qfq	7,149,815	180,504,279	-0.71%
2025-07-24	25.03	25.20	24.58	25.18	23.81	qfq	10,115,016	251,892,929	0.20%
2025-07-23	25.55	25.90	25.00	25.13	23.76	qfq	12,476,564	317,174,354	-1.84%
2025-07-22	25.04	25.67	24.91	25.60	24.20	qfq	12,247,017	310,285,471	2.20%
2025-07-21	24.94	25.38	24.81	25.05	23.68	qfq	9,664,944	242,044,958	0.24%
2025-07-18	24.04	25.48	24.04	24.99	23.63	qfq	17,952,101	447,671,046	4.04%
2025-07-17	24.25	24.29	23.90	24.02	22.71	qfq	7,624,675	183,162,681	-0.66%
2025-07-16	24.61	24.93	24.13	24.18	22.86	qfq	10,525,785	257,633,606	-1.75%
2025-07-15	24.60	25.22	24.28	24.61	23.27	qfq	23,898,676	589,826,947	4.06%
2025-07-14	23.18	23.85	23.11	23.65	22.36	qfq	9,224,319	216,464,094	2.03%
2025-07-11	23.25	23.38	23.13	23.18	21.92	qfq	6,819,112	158,341,683	-0.30%
2025-07-10	23.03	23.30	22.92	23.25	21.98	qfq	6,721,266	155,635,264	1.00%
2025-07-09	23.19	23.25	23.00	23.02	21.76	qfq	5,673,842	131,089,966	-0.52%
2025-07-08	23.30	23.55	23.03	23.14	21.88	qfq	9,284,926	215,930,316	0.35%
2025-07-07	23.05	23.10	22.76	23.06	21.80	qfq	5,232,989	120,005,649	0.04%
2025-07-04	23.39	23.52	22.96	23.05	21.79	qfq	9,113,820	210,370,707	-1.75%
2025-07-03	23.41	23.57	23.36	23.46	22.18	qfq	5,377,001	126,112,661	0.17%
2025-07-02	23.26	23.52	23.13	23.42	22.14	qfq	9,959,065	232,261,723	0.13%
2025-07-01	22.51	23.43	22.48	23.39	22.11	qfq	18,817,661	433,461,179	3.68%
2025-06-30	22.35	22.58	22.23	22.56	21.33	qfq	10,063,152	225,781,842	1.03%
2025-06-27	22.28	22.70	22.19	22.33	21.11	qfq	11,290,884	253,434,879	0.31%
2025-06-26	22.50	22.54	22.18	22.26	21.05	qfq	10,764,904	240,110,991	-1.11%
2025-06-25	22.52	22.74	22.27	22.51	21.28	qfq	16,748,460	376,864,274	-1.44%
2025-06-24	22.42	22.98	21.88	22.84	21.59	qfq	15,237,127	342,560,555	0.84%
2025-06-23	22.46	22.75	22.19	22.65	21.41	qfq	8,059,571	181,458,341	-5.47%
2025-06-20	23.78	24.10	23.70	23.96	21.52	qfq	8,313,902	198,765,831	0.55%
2025-06-19	23.89	24.20	23.70	23.83	21.41	qfq	5,148,017	122,898,873	-0.29%
2025-06-18	24.07	24.10	23.79	23.90	21.47	qfq	3,774,500	90,258,502	-0.75%
2025-06-17	24.17	24.29	23.92	24.08	21.63	qfq	7,443,234	179,189,778	-0.37%
2025-06-16	24.22	24.58	24.14	24.17	21.71	qfq	7,710,626	187,364,339	0.33%
2025-06-13	24.31	24.39	23.95	24.09	21.64	qfq	8,730,712	211,023,116	-1.15%
2025-06-12	24.45	24.50	24.21	24.37	21.89	qfq	5,656,761	137,759,822	-0.45%
2025-06-11	24.24	24.58	24.18	24.48	21.99	qfq	5,892,505	143,859,392	0.99%
2025-06-10	24.21	24.50	24.02	24.24	21.77	qfq	6,377,045	154,878,212	0.25%
2025-06-09	24.25	24.40	24.14	24.18	21.72	qfq	4,656,135	112,856,763	-0.29%
2025-06-06	24.27	24.45	24.19	24.25	21.78	qfq	3,306,579	80,387,959	0.00%
2025-06-05	24.21	24.37	24.14	24.25	21.78	qfq	4,135,800	100,375,511	0.00%
2025-06-04	24.86	24.87	24.19	24.25	21.78	qfq	9,428,355	229,098,824	-1.94%
2025-06-03	24.98	25.10	24.69	24.73	22.21	qfq	5,012,719	124,530,468	-1.28%
2025-05-30	24.91	25.20	24.75	25.05	22.50	qfq	4,470,675	111,517,772	-0.04%
2025-05-29	25.26	25.37	24.97	25.06	22.51	qfq	5,338,982	134,067,650	-1.03%
2025-05-28	25.38	25.60	25.03	25.32	22.74	qfq	4,803,492	121,498,023	-0.31%
2025-05-27	25.08	25.44	24.91	25.40	22.82	qfq	6,320,678	159,301,353	1.80%
2025-05-26	25.48	26.18	24.74	24.95	22.41	qfq	9,053,004	228,642,684	-1.19%
2025-05-23	25.15	25.60	25.03	25.25	22.68	qfq	8,343,500	211,122,563	0.88%
2025-05-22	24.92	25.30	24.62	25.03	22.48	qfq	8,503,954	212,619,495	0.04%
2025-05-21	24.83	25.23	24.83	25.02	22.47	qfq	8,349,995	209,028,153	0.40%
2025-05-20	25.00	25.08	24.70	24.92	22.38	qfq	7,662,035	190,831,279	-0.32%
2025-05-19	25.35	25.46	24.75	25.00	22.46	qfq	10,996,600	274,368,453	-1.73%
2025-05-16	23.66	25.79	23.66	25.44	22.85	qfq	18,665,605	464,042,978	7.30%
2025-05-15	23.69	24.22	23.67	23.71	21.30	qfq	6,275,096	150,155,204	-0.04%
2025-05-14	23.61	23.82	23.48	23.72	21.31	qfq	5,975,200	141,418,078	0.30%
2025-05-13	23.35	23.79	23.11	23.65	21.24	qfq	11,278,100	264,966,180	1.72%
2025-05-12	23.27	23.38	23.05	23.25	20.88	qfq	5,947,300	137,819,352	0.30%
2025-05-09	23.29	23.48	23.11	23.18	20.82	qfq	5,840,500	135,691,389	-0.30%
2025-05-08	23.44	23.44	23.12	23.25	20.88	qfq	5,955,200	138,389,113	-1.02%
2025-05-07	23.00	23.60	22.96	23.49	21.10	qfq	13,704,537	318,925,162	2.71%
2025-05-06	22.69	22.92	22.42	22.87	20.54	qfq	7,121,297	162,093,498	1.15%
2025-04-30	22.64	22.77	22.57	22.61	20.31	qfq	4,834,700	109,535,125	-0.13%
2025-04-29	22.58	23.16	22.50	22.64	20.34	qfq	5,686,500	129,586,731	0.27%
2025-04-28	22.33	23.15	21.91	22.58	20.28	qfq	10,811,600	244,296,707	0.94%
2025-04-25	22.50	22.58	22.33	22.37	20.09	qfq	3,445,800	77,319,271	-0.58%
2025-04-24	22.59	22.60	22.25	22.50	20.21	qfq	4,778,500	107,174,661	0.04%
2025-04-23	22.49	22.64	22.12	22.49	20.20	qfq	8,630,500	193,590,893	0.45%
2025-04-22	22.70	22.95	22.36	22.39	20.11	qfq	6,695,400	151,629,547	-1.97%
2025-04-21	22.63	23.08	22.45	22.84	20.52	qfq	5,641,500	128,608,355	0.57%
2025-04-18	23.01	23.13	22.34	22.71	20.40	qfq	8,316,400	188,662,696	-1.30%
2025-04-17	22.85	23.21	22.74	23.01	20.67	qfq	6,476,566	148,964,980	0.88%
2025-04-16	23.38	23.46	22.65	22.81	20.49	qfq	9,134,888	209,436,830	-3.14%
2025-04-15	24.02	24.19	23.24	23.55	21.15	qfq	10,693,600	253,637,910	-1.38%
2025-04-14	23.46	24.02	23.26	23.88	21.45	qfq	8,840,847	210,647,215	2.45%
2025-04-11	23.22	23.80	23.04	23.31	20.94	qfq	7,145,000	167,492,402	0.65%
2025-04-10	23.21	23.70	22.90	23.16	20.80	qfq	8,289,000	193,058,830	0.22%
2025-04-09	22.87	23.21	22.37	23.11	20.76	qfq	9,313,000	212,279,437	0.39%
2025-04-08	22.13	23.20	22.05	23.02	20.68	qfq	9,841,539	224,206,459	3.74%
2025-04-07	22.98	23.86	21.81	22.19	19.93	qfq	10,419,694	237,992,930	-8.42%
2025-04-03	24.30	24.46	23.68	24.23	21.76	qfq	5,459,741	131,842,981	-1.34%
2025-04-02	24.09	24.66	24.01	24.56	22.06	qfq	7,261,717	177,559,236	2.25%
2025-04-01	23.67	24.05	23.59	24.02	21.58	qfq	3,861,100	92,206,672	1.56%
2025-03-31	23.63	23.92	23.47	23.65	21.24	qfq	4,815,701	113,985,603	-1.13%
2025-03-28	23.74	24.21	23.68	23.92	21.49	qfq	7,775,700	186,146,981	-0.13%
2025-03-27	23.78	24.49	23.78	23.95	21.51	qfq	9,666,900	234,225,327	0.59%
2025-03-26	23.98	24.25	23.77	23.81	21.39	qfq	5,047,300	120,985,177	-0.71%
2025-03-25	23.55	24.20	23.48	23.98	21.54	qfq	8,328,000	198,901,361	1.22%
2025-03-24	22.96	23.78	22.80	23.69	21.28	qfq	9,979,440	233,834,387	3.54%
2025-03-21	22.82	23.17	22.64	22.88	20.55	qfq	4,586,700	105,027,899	0.31%
2025-03-20	23.20	23.22	22.80	22.81	20.49	qfq	4,047,200	93,002,670	-1.77%
2025-03-19	23.54	23.55	23.15	23.22	20.86	qfq	3,370,640	78,569,589	-1.61%
2025-03-18	23.67	23.71	23.46	23.60	21.20	qfq	3,655,900	86,144,000	0.08%
2025-03-17	23.57	23.79	23.50	23.58	21.18	qfq	5,181,674	122,631,544	0.38%
2025-03-14	23.35	23.63	23.31	23.49	21.10	qfq	6,186,700	145,166,838	0.82%
2025-03-13	23.32	23.48	22.95	23.30	20.93	qfq	5,090,939	117,849,271	-0.04%
2025-03-12	23.50	23.65	23.21	23.31	20.94	qfq	5,929,131	138,676,275	0.52%
2025-03-11	22.78	23.23	22.64	23.19	20.83	qfq	5,268,500	121,293,898	0.96%
2025-03-10	22.82	23.13	22.65	22.97	20.63	qfq	5,416,920	124,081,526	0.66%
2025-03-07	22.40	23.01	22.31	22.82	20.50	qfq	6,171,193	140,313,007	1.60%
2025-03-06	22.96	22.96	22.24	22.46	20.17	qfq	7,494,615	168,461,433	-1.58%
2025-03-05	22.99	23.00	22.45	22.82	20.50	qfq	5,258,748	119,273,799	-0.57%
2025-03-04	22.85	23.05	22.69	22.95	20.61	qfq	5,765,100	131,779,049	0.17%
2025-03-03	22.26	23.27	22.10	22.91	20.58	qfq	13,053,800	298,439,036	3.76%
2025-02-28	21.53	22.45	21.47	22.08	19.83	qfq	11,021,291	242,703,269	2.89%
2025-02-27	21.38	21.55	21.11	21.46	19.28	qfq	5,425,937	115,621,040	0.80%
2025-02-26	21.35	21.55	21.13	21.29	19.12	qfq	5,751,437	122,618,074	0.90%
2025-02-25	21.02	21.28	20.89	21.10	18.95	qfq	5,245,247	110,665,718	-0.47%
2025-02-24	21.23	21.45	21.05	21.20	19.04	qfq	6,446,948	136,855,326	0.43%
2025-02-21	20.91	21.28	20.85	21.11	18.96	qfq	6,062,600	127,728,044	0.67%
2025-02-20	20.72	21.02	20.42	20.97	18.84	qfq	5,627,447	116,620,647	0.87%
2025-02-19	20.69	20.83	20.48	20.79	18.67	qfq	4,428,404	91,521,774	0.00%
2025-02-18	20.84	21.04	20.65	20.79	18.67	qfq	5,899,800	122,981,270	-0.10%
2025-02-17	21.14	21.14	20.42	20.81	18.69	qfq	6,964,077	144,179,098	-1.56%
2025-02-14	21.71	21.88	21.09	21.14	18.99	qfq	7,811,225	166,345,751	-2.76%
2025-02-13	22.15	22.29	21.72	21.74	19.53	qfq	4,924,100	108,353,369	-1.81%
2025-02-12	21.71	22.40	21.63	22.14	19.89	qfq	7,129,001	157,426,381	1.84%
2025-02-11	21.63	21.83	21.37	21.74	19.53	qfq	5,736,516	123,897,319	0.42%
2025-02-10	22.06	22.18	21.36	21.65	19.45	qfq	7,407,348	160,140,828	-1.81%
2025-02-07	21.99	22.36	21.77	22.05	19.81	qfq	5,975,955	132,077,828	0.50%
2025-02-06	21.79	22.04	21.65	21.94	19.71	qfq	4,914,807	107,433,144	0.64%
2025-02-05	22.61	22.61	21.63	21.80	19.58	qfq	7,292,100	159,411,954	-2.68%
2025-01-27	21.97	22.89	21.97	22.40	20.12	qfq	8,646,200	194,587,207	2.05%
2025-01-24	21.60	22.02	21.58	21.95	19.72	qfq	8,927,059	194,724,728	1.62%
2025-01-23	21.99	22.14	21.50	21.60	19.40	qfq	6,959,007	151,147,859	-0.96%
2025-01-22	21.90	22.03	21.66	21.81	19.59	qfq	3,093,112	67,357,199	-1.09%
2025-01-21	22.19	22.32	21.82	22.05	19.81	qfq	3,369,500	74,078,845	-0.32%
2025-01-20	22.37	22.49	22.03	22.12	19.87	qfq	4,499,570	99,814,957	-0.36%
2025-01-17	21.95	22.54	21.89	22.20	19.94	qfq	6,811,900	151,534,444	1.14%
2025-01-16	22.02	22.39	21.82	21.95	19.72	qfq	4,522,716	99,913,199	-0.09%
2025-01-15	21.74	22.30	21.73	21.97	19.73	qfq	5,492,800	120,833,120	0.60%
2025-01-14	21.45	21.92	21.09	21.84	19.62	qfq	6,600,268	142,791,822	1.87%
2025-01-13	21.15	21.58	20.92	21.44	19.26	qfq	4,753,644	101,602,981	1.23%
2025-01-10	21.66	21.69	21.16	21.18	19.02	qfq	4,740,400	101,193,353	-1.94%
2025-01-09	21.22	21.76	20.89	21.60	19.40	qfq	9,644,424	207,761,109	1.41%
2025-01-08	22.17	22.36	20.63	21.30	19.13	qfq	17,858,194	380,951,083	-4.57%
2025-01-07	23.01	23.35	22.20	22.32	20.05	qfq	7,546,301	169,954,603	-3.17%
2025-01-06	22.47	23.50	22.47	23.05	20.70	qfq	7,278,245	168,000,877	0.70%
2025-01-03	23.77	23.98	22.80	22.89	20.56	qfq	11,435,646	267,509,632	-3.42%
2025-01-02	24.66	24.97	23.50	23.70	21.29	qfq	8,890,923	213,980,499	-3.66%
2024-12-31	24.50	25.19	24.15	24.60	22.10	qfq	10,444,903	258,851,497	0.20%
2024-12-30	24.00	24.81	23.95	24.55	22.05	qfq	8,793,766	215,410,765	1.70%
2024-12-27	24.80	24.81	24.03	24.14	21.68	qfq	11,401,887	277,906,055	-3.05%
2024-12-26	24.37	24.98	24.15	24.90	22.37	qfq	10,429,176	256,267,107	0.81%
2024-12-25	24.18	24.70	23.93	24.70	22.19	qfq	8,418,415	204,987,538	2.15%
2024-12-24	23.94	24.76	23.78	24.18	21.72	qfq	10,317,157	250,250,048	0.88%
2024-12-23	24.17	24.58	23.65	23.97	21.53	qfq	14,219,845	342,306,103	-0.54%
2024-12-20	23.00	24.47	22.81	24.10	21.65	qfq	17,363,344	411,237,483	5.10%
2024-12-19	22.66	23.00	22.43	22.93	20.60	qfq	7,355,002	166,967,407	0.44%
2024-12-18	22.80	23.28	22.68	22.83	20.51	qfq	7,153,182	163,924,303	-0.04%
2024-12-17	22.34	23.10	22.27	22.84	20.52	qfq	10,077,479	229,314,159	2.06%
2024-12-16	22.42	22.66	22.00	22.38	20.10	qfq	5,515,022	122,927,284	-0.53%
2024-12-13	22.35	22.76	22.05	22.50	20.21	qfq	7,078,382	158,681,723	0.22%
2024-12-12	22.28	22.49	22.06	22.45	20.17	qfq	4,799,453	107,059,594	1.08%
2024-12-11	22.15	22.45	22.15	22.21	19.95	qfq	4,669,611	104,168,468	-0.40%
2024-12-10	22.77	22.86	22.19	22.30	20.03	qfq	8,707,580	195,409,127	0.59%
2024-12-09	22.42	22.57	22.11	22.17	19.91	qfq	5,514,600	122,899,707	-1.25%
2024-12-06	22.33	22.60	22.10	22.45	20.17	qfq	6,233,305	139,156,552	0.22%
2024-12-05	22.43	22.55	22.07	22.40	20.12	qfq	6,131,280	136,889,228	-0.53%
2024-12-04	23.28	23.32	22.36	22.52	20.23	qfq	8,594,847	195,258,087	-3.47%
2024-12-03	23.08	23.88	22.96	23.33	20.96	qfq	13,188,501	309,224,567	1.52%
2024-12-02	22.95	23.16	22.63	22.98	20.64	qfq	10,046,308	229,646,787	-0.17%
2024-11-29	22.06	23.54	21.95	23.02	20.68	qfq	17,588,160	404,046,968	4.07%
2024-11-28	22.37	22.48	22.01	22.12	19.87	qfq	7,446,018	165,430,158	-1.21%
2024-11-27	21.68	22.47	20.96	22.39	20.11	qfq	10,746,317	233,251,114	2.80%
2024-11-26	22.50	22.52	21.67	21.78	19.56	qfq	15,907,302	351,800,403	-2.77%
2024-11-25	20.75	22.87	20.62	22.40	20.12	qfq	25,950,852	578,334,742	7.74%
2024-11-22	22.17	22.28	20.78	20.79	18.67	qfq	8,894,660	190,661,975	-6.01%
2024-11-21	21.30	22.49	21.20	22.12	19.87	qfq	17,587,944	387,801,095	3.51%
2024-11-20	20.61	21.65	20.52	21.37	19.20	qfq	9,815,609	208,898,833	3.74%
2024-11-19	20.11	20.62	20.09	20.60	18.50	qfq	4,609,032	93,836,521	2.49%
2024-11-18	20.44	20.61	19.94	20.10	18.05	qfq	5,727,181	116,012,331	-1.18%
2024-11-15	20.81	21.00	20.33	20.34	18.27	qfq	5,097,319	105,292,888	-2.45%
2024-11-14	21.18	21.63	20.81	20.85	18.73	qfq	5,197,956	110,340,908	-2.30%
2024-11-13	21.39	21.59	20.99	21.34	19.17	qfq	5,975,383	127,020,537	-0.88%
2024-11-12	21.78	22.30	21.31	21.53	19.34	qfq	8,495,212	185,960,996	-1.28%
2024-11-11	21.65	21.89	21.46	21.81	19.59	qfq	5,951,720	129,032,327	-0.23%
2024-11-08	22.41	22.58	21.63	21.86	19.64	qfq	9,415,075	207,528,796	-1.71%
2024-11-07	21.92	22.49	21.60	22.24	19.98	qfq	9,035,903	200,015,043	1.09%
2024-11-06	21.88	22.58	21.72	22.00	19.76	qfq	12,435,491	275,269,386	1.01%
2024-11-05	21.78	21.93	21.50	21.78	19.56	qfq	9,450,915	205,856,884	0.00%
2024-11-04	21.61	21.99	21.48	21.78	19.56	qfq	7,480,081	162,503,094	1.30%
2024-11-01	21.05	22.10	20.82	21.50	19.31	qfq	10,373,690	223,649,068	1.18%
2024-10-31	21.35	21.59	21.01	21.25	19.09	qfq	10,978,441	232,589,310	-0.89%
2024-10-30	21.87	22.32	21.22	21.44	19.26	qfq	10,590,830	229,580,222	-2.90%
2024-10-29	22.79	22.85	21.99	22.08	19.83	qfq	9,644,806	215,047,502	-2.17%
2024-10-28	22.99	23.08	22.15	22.57	20.27	qfq	9,622,305	217,138,964	0.13%
2024-10-25	21.37	22.83	21.37	22.54	20.25	qfq	16,593,790	371,682,767	5.52%
2024-10-24	21.10	21.80	20.90	21.36	19.19	qfq	6,857,382	147,033,273	0.42%
2024-10-23	20.88	21.54	20.76	21.27	19.11	qfq	8,516,294	179,685,169	1.72%
2024-10-22	20.90	21.08	20.75	20.91	18.78	qfq	5,362,302	112,040,776	-0.90%
2024-10-21	21.11	21.60	21.00	21.10	18.95	qfq	7,182,200	152,205,311	0.14%
2024-10-18	20.75	21.45	20.59	21.07	18.93	qfq	7,802,496	164,286,405	1.35%
2024-10-17	20.80	21.24	20.53	20.79	18.67	qfq	6,566,400	137,203,925	1.12%
2024-10-16	20.01	20.82	19.92	20.56	18.47	qfq	6,125,700	125,902,064	0.88%
2024-10-15	20.49	21.09	20.35	20.38	18.31	qfq	7,052,302	145,923,759	-1.36%
2024-10-14	19.78	20.80	19.65	20.66	18.56	qfq	7,774,929	157,551,180	4.55%
2024-10-11	20.98	21.02	19.42	19.76	17.75	qfq	9,046,571	181,802,203	-6.08%
2024-10-10	21.10	21.93	20.67	21.04	18.90	qfq	10,899,133	232,771,694	1.25%
2024-10-09	21.80	22.44	20.78	20.78	18.67	qfq	13,020,017	281,556,022	-8.50%
2024-10-08	23.10	23.10	21.70	22.71	20.40	qfq	18,980,126	425,677,188	8.14%
2024-09-30	19.95	21.04	19.81	21.00	18.86	qfq	17,677,584	362,539,044	9.78%
2024-09-27	18.50	19.39	18.39	19.13	17.18	qfq	10,551,884	199,459,685	5.17%
2024-09-26	17.66	18.21	17.60	18.19	16.34	qfq	9,979,998	178,405,030	2.19%
2024-09-25	18.47	18.56	17.70	17.80	15.99	qfq	10,180,687	184,566,823	-2.63%
2024-09-24	17.18	18.32	17.18	18.28	16.42	qfq	6,971,256	124,638,712	6.34%
2024-09-23	17.29	17.60	17.08	17.19	15.44	qfq	4,518,130	78,038,887	-0.52%
2024-09-20	17.25	17.40	17.07	17.28	15.52	qfq	3,371,800	58,165,977	0.41%
2024-09-19	17.14	17.56	16.91	17.21	15.46	qfq	3,226,800	55,633,407	0.64%
2024-09-18	17.07	17.25	16.90	17.10	15.36	qfq	2,442,500	41,706,186	0.41%
2024-09-13	17.26	17.42	16.98	17.03	15.30	qfq	2,728,850	46,820,699	-1.79%
2024-09-12	17.58	17.69	17.25	17.34	15.58	qfq	2,903,807	50,610,838	-1.37%
2024-09-11	17.55	17.73	17.43	17.58	15.79	qfq	2,848,100	50,042,604	-0.11%
2024-09-10	17.84	17.93	17.37	17.60	15.81	qfq	5,243,879	92,232,450	-1.57%
2024-09-09	18.12	18.31	17.77	17.88	16.06	qfq	5,094,143	91,367,539	-1.11%
2024-09-06	18.07	18.30	17.96	18.08	16.24	qfq	3,074,900	55,667,290	-0.55%
2024-09-05	18.24	18.37	18.09	18.18	16.33	qfq	3,699,000	67,277,663	-0.22%
2024-09-04	18.15	18.39	18.06	18.22	16.37	qfq	4,196,400	76,426,903	-0.65%
2024-09-03	17.72	18.48	17.47	18.34	16.47	qfq	10,241,662	185,988,481	3.15%
2024-09-02	17.76	18.05	17.60	17.78	15.97	qfq	7,216,618	129,066,495	0.23%
2024-08-30	17.69	17.98	17.38	17.74	15.93	qfq	8,195,998	144,857,904	0.57%
2024-08-29	17.28	17.88	17.14	17.64	15.84	qfq	12,857,205	226,488,522	4.81%
2024-08-28	16.22	16.96	16.17	16.83	15.12	qfq	5,070,583	84,969,586	3.06%
2024-08-27	16.43	16.50	16.23	16.33	14.67	qfq	2,124,500	34,730,118	-1.03%
2024-08-26	16.12	16.54	16.12	16.50	14.82	qfq	3,279,406	53,719,295	2.36%
2024-08-23	16.07	16.57	15.99	16.12	14.48	qfq	2,259,800	36,604,510	0.37%
2024-08-22	16.23	16.35	15.99	16.06	14.43	qfq	2,746,500	44,387,075	-0.86%
2024-08-21	16.03	16.35	15.50	16.20	14.55	qfq	3,697,644	59,440,093	-1.16%
2024-08-20	16.70	16.71	16.30	16.39	14.72	qfq	2,143,719	35,334,070	-1.62%
2024-08-19	16.33	17.04	16.25	16.66	14.96	qfq	3,201,735	53,571,655	2.02%
2024-08-16	16.40	16.51	16.29	16.33	14.67	qfq	2,602,438	42,734,923	-0.37%
2024-08-15	16.20	16.63	16.08	16.39	14.72	qfq	2,800,500	45,854,497	0.43%
2024-08-14	16.63	16.68	16.31	16.32	14.66	qfq	1,634,100	26,822,846	-1.69%
2024-08-13	16.41	16.73	16.28	16.60	14.91	qfq	2,816,009	46,610,014	1.16%
2024-08-12	16.22	16.55	16.14	16.41	14.74	qfq	2,351,498	38,525,609	1.11%
2024-08-09	16.43	16.62	16.23	16.23	14.58	qfq	2,648,000	43,546,577	-0.92%
2024-08-08	16.30	16.55	16.20	16.38	14.71	qfq	1,830,600	29,982,671	0.06%
2024-08-07	16.33	16.57	16.14	16.37	14.70	qfq	2,187,600	35,734,551	-0.30%
2024-08-06	16.51	16.69	16.26	16.42	14.75	qfq	2,250,433	36,975,771	0.55%
2024-08-05	16.73	16.88	16.33	16.33	14.67	qfq	3,136,800	52,084,367	-1.98%
2024-08-02	16.72	17.05	16.61	16.66	14.96	qfq	2,716,100	45,682,480	-1.19%
2024-08-01	17.20	17.45	16.81	16.86	15.14	qfq	3,053,059	51,918,908	-2.03%
2024-07-31	16.52	17.22	16.46	17.21	15.46	qfq	5,286,413	89,704,735	4.30%
2024-07-30	16.41	16.61	16.17	16.50	14.82	qfq	1,980,800	32,545,289	0.61%
2024-07-29	16.55	16.73	16.29	16.40	14.73	qfq	2,020,900	33,173,664	-1.44%
2024-07-26	16.15	16.70	16.14	16.64	14.95	qfq	3,682,352	60,971,689	2.78%
2024-07-25	16.00	16.41	15.90	16.19	14.54	qfq	3,968,200	64,117,983	1.25%
2024-07-24	15.90	16.17	15.80	15.99	14.36	qfq	3,203,002	51,137,083	0.44%
2024-07-23	16.46	16.55	15.91	15.92	14.30	qfq	4,453,995	71,899,693	-3.28%
2024-07-22	16.66	16.70	16.32	16.46	14.79	qfq	3,006,790	49,416,814	-1.20%
2024-07-19	16.69	16.86	16.40	16.66	14.96	qfq	3,227,400	53,681,962	-0.18%
2024-07-18	16.61	16.72	16.24	16.69	14.99	qfq	4,470,343	73,893,792	-0.30%
2024-07-17	17.00	17.04	16.54	16.74	15.04	qfq	4,470,073	74,871,009	-1.53%
2024-07-16	17.49	17.54	16.88	17.00	15.27	qfq	7,054,200	120,340,566	-3.13%
2024-07-15	16.86	17.80	16.75	17.55	15.76	qfq	11,781,586	204,105,184	4.03%
2024-07-12	17.27	17.35	16.46	16.87	15.15	qfq	9,037,557	151,544,910	-2.32%
2024-07-11	17.12	17.58	17.10	17.27	15.51	qfq	4,769,940	82,628,218	1.89%
2024-07-10	16.86	17.43	16.80	16.95	15.23	qfq	5,762,594	98,505,918	-0.47%
2024-07-09	17.05	17.15	16.39	17.03	15.30	qfq	7,038,706	117,996,227	-0.23%
2024-07-08	18.00	18.17	16.99	17.07	15.33	qfq	5,834,136	100,752,272	-4.48%
2024-07-05	17.77	17.97	17.55	17.87	16.05	qfq	2,691,315	47,705,924	0.56%
2024-07-04	18.20	18.28	17.66	17.77	15.96	qfq	3,592,300	64,406,381	-2.26%
2024-07-03	18.55	18.66	18.14	18.18	16.33	qfq	2,425,700	44,374,036	-2.05%
2024-07-02	19.15	19.20	18.49	18.56	16.67	qfq	4,264,465	79,868,331	-3.33%
2024-07-01	18.38	19.31	18.28	19.20	17.25	qfq	6,680,929	126,796,572	4.86%
2024-06-28	18.32	18.83	18.27	18.31	16.45	qfq	3,629,134	67,200,080	-1.13%
2024-06-27	19.31	19.31	18.52	18.52	16.64	qfq	4,801,203	90,593,944	-4.09%
2024-06-26	18.21	19.39	18.03	19.31	17.35	qfq	8,366,291	157,145,823	5.98%
2024-06-25	17.67	18.44	17.53	18.22	16.37	qfq	5,784,988	104,917,024	2.65%
2024-06-24	18.15	18.15	17.55	17.75	15.94	qfq	5,416,919	96,564,135	-2.69%
2024-06-21	18.33	18.72	18.18	18.24	16.38	qfq	7,417,710	136,816,734	-1.19%
2024-06-20	19.12	19.24	18.41	18.46	16.58	qfq	5,684,453	106,275,078	-3.45%
2024-06-19	19.56	19.77	19.08	19.12	17.17	qfq	3,806,545	73,276,688	-2.20%
2024-06-18	19.09	19.76	18.93	19.55	17.56	qfq	5,358,322	103,958,184	2.95%
2024-06-17	19.01	19.33	18.95	18.99	17.06	qfq	3,377,684	64,489,348	-1.04%
2024-06-14	19.20	19.30	18.86	19.19	17.24	qfq	5,979,897	114,025,048	-0.31%
2024-06-13	20.00	20.13	19.13	19.25	17.29	qfq	8,470,000	164,578,401	-4.18%
2024-06-12	20.10	20.22	19.81	20.09	18.05	qfq	3,534,000	70,730,514	0.00%
2024-06-11	20.01	20.14	19.74	20.09	18.05	qfq	4,186,500	83,576,942	-0.79%
2024-06-07	20.54	20.78	20.01	20.25	18.19	qfq	3,889,245	79,295,464	-1.07%
2024-06-06	19.98	20.75	19.98	20.47	18.39	qfq	8,495,493	173,943,413	2.09%
2024-06-05	20.37	20.53	19.83	20.05	18.01	qfq	6,454,200	130,426,340	-2.20%
2024-06-04	20.35	20.53	20.06	20.50	18.41	qfq	4,440,700	90,289,539	0.64%
2024-06-03	20.50	20.78	20.19	20.37	18.30	qfq	5,428,316	110,768,546	-1.26%
2024-05-31	20.80	21.00	20.27	20.63	18.53	qfq	8,138,700	167,441,236	-1.53%
2024-05-30	20.96	22.00	20.90	20.95	18.82	qfq	11,087,514	238,334,290	0.58%
2024-05-29	20.40	21.03	20.20	20.83	18.71	qfq	5,953,320	123,327,899	1.61%
2024-05-28	21.04	21.04	20.41	20.50	18.41	qfq	5,559,290	115,037,841	-2.61%
2024-05-27	20.66	21.05	20.55	21.05	18.91	qfq	6,819,571	142,318,664	1.99%
2024-05-24	20.55	20.99	20.41	20.64	18.54	qfq	7,595,704	157,365,901	0.44%
2024-05-23	20.78	20.97	20.19	20.55	18.46	qfq	10,161,493	207,853,992	-2.61%
2024-05-22	21.15	21.48	21.09	21.10	18.95	qfq	7,916,400	168,196,525	-0.85%
2024-05-21	21.56	21.77	21.12	21.28	19.11	qfq	6,479,200	138,692,041	-1.53%
2024-05-20	21.35	21.81	21.00	21.61	19.41	qfq	11,735,642	251,486,810	1.12%
2024-05-17	21.21	22.07	20.68	21.37	19.20	qfq	14,575,200	309,005,867	-0.19%
2024-05-16	22.30	22.54	21.15	21.41	19.23	qfq	17,669,291	384,687,059	-5.06%
2024-05-15	22.32	23.13	21.65	22.55	19.36	qfq	16,574,543	371,119,256	1.03%
2024-05-14	22.60	22.98	21.98	22.32	19.17	qfq	15,215,973	342,580,254	-3.38%
2024-05-13	22.11	23.18	21.48	23.10	19.83	qfq	20,326,977	455,425,899	4.19%
2024-05-10	21.95	22.72	21.39	22.17	19.04	qfq	18,342,727	403,380,944	1.28%
2024-05-09	21.67	22.49	21.50	21.89	18.80	qfq	16,789,255	368,944,200	0.18%
2024-05-08	21.69	22.20	21.50	21.85	18.76	qfq	23,332,544	510,425,418	0.00%
2024-05-07	21.25	21.98	20.95	21.85	18.76	qfq	34,240,363	737,504,599	4.10%
2024-05-06	19.22	20.99	18.99	20.99	18.02	qfq	20,559,619	413,647,959	10.01%
2024-04-30	19.58	19.60	19.02	19.08	16.38	qfq	18,815,336	362,992,385	-5.78%
2024-04-29	20.42	20.45	19.99	20.25	17.39	qfq	13,033,717	263,693,146	-0.88%
2024-04-26	19.80	20.57	19.62	20.43	17.54	qfq	14,558,925	293,403,503	2.00%
2024-04-25	19.20	20.23	19.16	20.03	17.20	qfq	15,469,210	307,745,824	3.46%
2024-04-24	19.36	19.48	18.80	19.36	16.62	qfq	12,151,756	231,936,941	0.47%
2024-04-23	20.22	20.22	19.12	19.27	16.55	qfq	20,732,797	405,855,125	-7.44%
2024-04-22	20.15	21.77	20.15	20.82	17.88	qfq	27,861,702	575,657,115	4.89%
2024-04-19	18.89	20.04	18.76	19.85	17.04	qfq	19,856,952	389,294,055	5.03%
2024-04-18	18.84	19.08	18.55	18.90	16.23	qfq	6,252,961	118,041,925	0.27%
2024-04-17	18.55	18.94	18.50	18.85	16.19	qfq	8,638,196	161,788,461	2.84%
2024-04-16	19.02	19.34	18.31	18.33	15.74	qfq	10,913,904	204,237,780	-4.78%
2024-04-15	18.96	19.47	18.70	19.25	16.53	qfq	11,868,434	228,022,935	1.37%
2024-04-12	19.01	19.35	18.82	18.99	16.31	qfq	7,058,448	134,819,259	-0.63%
2024-04-11	18.90	19.33	18.76	19.11	16.41	qfq	6,536,024	124,528,587	0.58%
2024-04-10	18.83	19.27	18.71	19.00	16.31	qfq	8,497,504	161,704,305	1.77%
2024-04-09	18.63	18.87	18.54	18.67	16.03	qfq	6,534,108	122,202,669	-0.37%
2024-04-08	19.01	19.55	18.70	18.74	16.09	qfq	8,460,901	161,742,798	-2.29%
2024-04-03	18.87	19.27	18.77	19.18	16.47	qfq	10,245,088	195,177,498	1.70%
2024-04-02	18.88	19.18	18.79	18.86	16.19	qfq	11,207,443	212,690,421	-0.05%
2024-04-01	17.95	18.98	17.87	18.87	16.20	qfq	17,723,380	328,962,882	3.62%
2024-03-29	17.51	18.22	17.51	18.21	15.64	qfq	16,968,467	306,891,493	9.96%
2024-03-28	16.70	16.89	16.31	16.56	14.22	qfq	5,958,914	98,769,839	-0.72%
2024-03-27	17.45	17.45	16.64	16.68	14.32	qfq	5,211,670	88,932,099	-4.19%
2024-03-26	17.31	17.51	17.15	17.41	14.95	qfq	2,750,177	47,640,120	0.52%
2024-03-25	17.33	17.72	17.31	17.32	14.87	qfq	2,124,776	37,132,625	-1.03%
2024-03-22	17.88	17.88	17.45	17.50	15.03	qfq	2,683,400	47,200,379	-2.34%
2024-03-21	18.09	18.10	17.80	17.92	15.39	qfq	2,482,500	44,474,023	-0.55%
2024-03-20	17.77	18.05	17.72	18.02	15.47	qfq	3,179,200	57,011,407	1.29%
2024-03-19	17.76	17.98	17.71	17.79	15.28	qfq	3,049,100	54,322,948	-0.11%
2024-03-18	18.00	18.09	17.50	17.81	15.29	qfq	4,445,100	78,987,468	-0.45%
2024-03-15	17.84	17.89	17.55	17.89	15.36	qfq	5,436,220	96,467,570	0.06%
2024-03-14	17.91	18.10	17.69	17.88	15.35	qfq	2,510,911	44,985,110	-0.28%
2024-03-13	18.06	18.11	17.91	17.93	15.40	qfq	3,153,545	56,779,276	-0.72%
2024-03-12	18.24	18.38	18.00	18.06	15.51	qfq	3,121,355	56,542,645	-0.99%
2024-03-11	17.90	18.24	17.76	18.24	15.66	qfq	3,291,355	59,328,954	1.33%
2024-03-08	17.91	18.12	17.73	18.00	15.46	qfq	2,991,891	53,619,000	-0.22%
2024-03-07	17.68	18.50	17.64	18.04	15.49	qfq	6,108,110	110,219,025	2.15%
2024-03-06	17.73	17.81	17.47	17.66	15.16	qfq	3,820,973	67,500,644	-0.17%
2024-03-05	17.45	17.75	17.31	17.69	15.19	qfq	4,051,345	71,184,033	0.63%
2024-03-04	17.50	17.73	17.31	17.58	15.10	qfq	5,031,051	88,006,984	0.29%
2024-03-01	17.33	17.65	17.18	17.53	15.05	qfq	4,301,600	75,060,946	1.21%
2024-02-29	16.65	17.32	16.65	17.32	14.87	qfq	4,465,825	76,319,854	3.03%
2024-02-28	17.04	17.45	16.75	16.81	14.43	qfq	6,939,395	119,128,211	-1.23%
2024-02-27	16.62	17.02	16.62	17.02	14.61	qfq	4,281,740	72,204,951	1.55%
2024-02-26	16.88	17.01	16.53	16.76	14.39	qfq	3,249,200	54,544,295	0.06%
2024-02-23	16.65	16.75	16.41	16.75	14.38	qfq	3,686,749	61,116,409	0.30%
2024-02-22	16.45	16.88	16.40	16.70	14.34	qfq	3,327,078	55,230,810	1.21%
2024-02-21	16.39	17.09	16.17	16.50	14.17	qfq	4,160,815	69,591,798	-0.06%
2024-02-20	16.36	16.61	16.12	16.51	14.18	qfq	3,420,250	56,226,761	0.00%
2024-02-19	16.46	16.72	16.08	16.51	14.18	qfq	6,236,091	102,184,435	1.16%
2024-02-08	16.13	17.10	16.07	16.32	14.01	qfq	10,243,143	171,051,607	1.49%
2024-02-07	14.78	16.08	14.68	16.08	13.81	qfq	8,552,927	135,451,644	9.99%
2024-02-06	13.59	14.96	13.31	14.62	12.55	qfq	6,290,070	89,734,361	7.34%
2024-02-05	14.14	14.29	13.14	13.62	11.69	qfq	6,350,715	87,624,513	-4.56%
2024-02-02	14.69	15.08	13.96	14.27	12.25	qfq	5,763,558	83,232,738	-3.39%
2024-02-01	14.88	15.22	14.70	14.77	12.68	qfq	4,789,587	71,471,251	-1.01%
2024-01-31	15.77	15.78	14.72	14.92	12.81	qfq	5,043,560	76,347,468	-4.66%
2024-01-30	16.03	16.20	15.62	15.65	13.44	qfq	3,009,326	48,036,015	-3.69%
2024-01-29	16.48	17.07	16.20	16.25	13.95	qfq	2,890,324	47,356,555	-1.52%
2024-01-26	16.95	17.30	16.42	16.50	14.17	qfq	4,717,233	78,882,952	-2.94%
2024-01-25	16.34	17.11	16.18	17.00	14.60	qfq	3,779,457	63,225,092	4.17%
2024-01-24	16.35	16.48	15.68	16.32	14.01	qfq	3,637,154	58,609,139	0.00%
2024-01-23	16.13	16.38	15.63	16.32	14.01	qfq	3,787,969	60,945,800	0.74%
2024-01-22	17.30	17.46	15.95	16.20	13.91	qfq	5,776,200	95,568,816	-6.30%
2024-01-19	17.45	17.79	17.21	17.29	14.85	qfq	2,428,383	42,406,715	-0.80%
2024-01-18	17.51	17.52	16.95	17.43	14.97	qfq	5,185,951	88,980,490	-0.97%
2024-01-17	18.16	18.16	17.60	17.60	15.11	qfq	3,038,802	54,122,178	-2.76%
2024-01-16	18.34	18.44	17.90	18.10	15.54	qfq	4,379,631	79,262,775	-1.74%
2024-01-15	18.45	18.68	18.27	18.42	15.82	qfq	3,434,400	63,343,700	-1.50%
2024-01-12	18.78	19.03	18.66	18.70	16.06	qfq	3,436,864	64,690,386	-0.58%
2024-01-11	18.55	19.08	18.40	18.81	16.15	qfq	3,649,499	68,338,816	1.40%
2024-01-10	18.64	19.10	18.33	18.55	15.93	qfq	4,168,990	78,112,239	-0.75%
2024-01-09	18.63	18.88	18.41	18.69	16.05	qfq	3,058,148	56,956,043	0.21%
2024-01-08	18.63	18.96	18.53	18.65	16.01	qfq	4,684,891	87,626,708	-1.01%
2024-01-05	19.11	19.20	18.72	18.84	16.18	qfq	5,516,200	104,500,926	-2.38%
2024-01-04	19.61	19.87	19.13	19.30	16.57	qfq	7,555,324	146,918,483	-2.28%
2024-01-03	19.06	19.88	18.91	19.75	16.96	qfq	13,410,269	262,290,980	3.46%
2024-01-02	19.00	19.25	18.85	19.09	16.39	qfq	4,422,964	84,566,750	0.47%
2023-12-29	18.83	19.08	18.68	19.00	16.31	qfq	5,508,383	104,095,596	0.53%
2023-12-28	17.90	19.07	17.80	18.90	16.23	qfq	9,987,740	185,750,037	4.83%
2023-12-27	18.20	18.38	17.62	18.03	15.48	qfq	8,563,626	153,869,387	-2.59%
2023-12-26	17.60	18.87	17.54	18.51	15.89	qfq	9,761,069	179,064,630	4.75%
2023-12-25	17.74	17.80	17.49	17.67	15.17	qfq	2,220,500	39,130,909	-0.62%
2023-12-22	17.68	17.95	17.32	17.78	15.27	qfq	2,751,157	48,624,897	1.20%
2023-12-21	17.40	17.67	17.18	17.57	15.09	qfq	2,199,886	38,321,480	0.40%
2023-12-20	17.67	17.86	17.48	17.50	15.03	qfq	1,804,141	31,809,611	-0.85%
2023-12-19	17.51	17.78	17.36	17.65	15.16	qfq	1,791,433	31,445,037	0.74%
2023-12-18	17.84	17.84	17.43	17.52	15.04	qfq	2,602,560	45,692,643	-1.96%
2023-12-15	17.78	18.22	17.70	17.87	15.34	qfq	2,569,700	46,293,685	0.51%
2023-12-14	17.81	18.07	17.74	17.78	15.27	qfq	1,907,692	34,076,406	0.00%
2023-12-13	17.98	18.00	17.69	17.78	15.27	qfq	2,187,400	39,010,403	-1.06%
2023-12-12	17.90	18.00	17.75	17.97	15.43	qfq	2,287,285	40,873,493	0.28%
2023-12-11	17.70	18.04	17.42	17.92	15.39	qfq	3,454,799	61,109,522	0.67%
2023-12-08	18.05	18.13	17.79	17.80	15.28	qfq	4,311,217	77,085,093	-1.39%
2023-12-07	18.53	18.56	17.85	18.05	15.50	qfq	5,417,678	97,841,460	-3.06%
2023-12-06	18.38	19.03	18.38	18.62	15.99	qfq	4,030,679	75,718,123	0.81%
2023-12-05	18.52	18.88	18.42	18.47	15.86	qfq	2,094,200	38,972,793	-0.81%
2023-12-04	18.79	19.14	18.48	18.62	15.99	qfq	2,714,677	50,978,420	0.11%
2023-12-01	18.90	18.90	18.50	18.60	15.97	qfq	2,801,464	52,138,687	-1.64%
2023-11-30	18.94	19.04	18.52	18.91	16.24	qfq	3,657,600	68,451,958	-0.16%
2023-11-29	19.05	19.37	18.88	18.94	16.26	qfq	3,063,100	58,580,789	-0.79%
2023-11-28	18.71	19.13	18.60	19.09	16.39	qfq	3,697,341	69,669,636	1.60%
2023-11-27	19.02	19.10	18.75	18.79	16.13	qfq	2,870,832	54,136,619	-1.26%
2023-11-24	19.10	19.17	18.76	19.03	16.34	qfq	3,501,843	66,555,115	-0.05%
2023-11-23	18.50	19.15	18.50	19.04	16.35	qfq	4,430,043	83,994,495	2.48%
2023-11-22	18.85	18.99	18.55	18.58	15.95	qfq	3,016,200	56,512,737	-1.64%
2023-11-21	19.01	19.17	18.87	18.89	16.22	qfq	3,145,228	59,933,216	-0.84%
2023-11-20	18.95	19.09	18.68	19.05	16.36	qfq	3,323,728	62,905,123	0.53%
2023-11-17	18.95	19.02	18.78	18.95	16.27	qfq	2,397,662	45,293,449	0.00%
2023-11-16	19.11	19.17	18.78	18.95	16.27	qfq	3,999,585	75,714,283	-1.04%
2023-11-15	19.17	19.36	19.10	19.15	16.44	qfq	4,016,426	77,136,795	0.52%
2023-11-14	19.24	19.26	19.01	19.05	16.36	qfq	3,594,096	68,560,126	-1.04%
2023-11-13	19.36	19.46	18.97	19.25	16.53	qfq	4,677,800	89,590,567	-0.57%
2023-11-10	19.47	19.50	19.05	19.36	16.62	qfq	5,472,400	105,769,848	-0.56%
2023-11-09	19.05	19.55	18.95	19.47	16.72	qfq	8,754,266	169,288,278	2.37%
2023-11-08	19.17	19.22	18.85	19.02	16.33	qfq	5,526,199	105,047,521	-1.09%
2023-11-07	18.80	19.40	18.45	19.23	16.51	qfq	8,660,181	164,814,688	2.34%
2023-11-06	18.55	18.80	18.48	18.79	16.13	qfq	7,941,943	148,379,399	1.68%
2023-11-03	18.40	18.74	18.40	18.48	15.87	qfq	3,733,200	69,321,532	0.27%
2023-11-02	18.80	18.81	18.36	18.43	15.82	qfq	5,100,944	94,367,827	-2.07%
2023-11-01	18.70	18.90	18.48	18.82	16.16	qfq	5,595,476	104,720,505	0.70%
2023-10-31	18.63	18.97	18.60	18.69	16.05	qfq	5,440,123	101,809,443	-0.37%
2023-10-30	18.55	19.08	18.45	18.76	16.11	qfq	8,569,896	161,038,351	0.32%
2023-10-27	18.21	18.82	18.21	18.70	16.06	qfq	9,463,580	176,620,820	1.85%
2023-10-26	18.45	18.54	18.07	18.36	15.76	qfq	9,683,585	176,662,330	-0.54%
2023-10-25	18.14	18.73	17.95	18.46	15.85	qfq	19,843,789	366,480,959	2.56%
2023-10-24	16.69	18.00	16.68	18.00	15.46	qfq	8,687,024	154,432,295	10.02%
2023-10-23	16.72	16.84	16.23	16.36	14.05	qfq	3,515,300	57,749,570	-2.91%
2023-10-20	16.67	17.11	16.58	16.85	14.47	qfq	3,346,916	56,637,954	1.02%
2023-10-19	16.91	16.91	16.60	16.68	14.32	qfq	2,611,516	43,693,675	-1.53%
2023-10-18	16.83	17.07	16.76	16.94	14.55	qfq	2,614,348	44,139,340	-0.70%
2023-10-17	16.99	17.19	16.87	17.06	14.65	qfq	2,633,000	44,758,149	0.24%
2023-10-16	17.48	17.53	16.94	17.02	14.61	qfq	4,675,514	79,880,777	-2.80%
2023-10-13	17.60	17.62	17.03	17.51	15.03	qfq	3,929,246	68,209,714	-0.85%
2023-10-12	17.34	17.74	17.34	17.66	15.16	qfq	3,839,400	67,527,395	2.20%
2023-10-11	17.43	17.57	17.23	17.28	14.84	qfq	2,650,300	46,121,595	-1.03%
2023-10-10	17.90	17.99	17.37	17.46	14.99	qfq	4,021,608	70,699,945	-2.02%
2023-10-09	17.83	18.10	17.58	17.82	15.30	qfq	4,304,826	76,530,959	-0.06%
2023-09-28	18.17	18.20	17.78	17.83	15.31	qfq	2,906,579	52,104,476	-1.60%
2023-09-27	17.91	18.45	17.89	18.12	15.56	qfq	2,898,556	52,755,451	0.61%
2023-09-26	18.25	18.28	17.98	18.01	15.46	qfq	3,228,347	58,436,028	-1.32%
2023-09-25	17.97	18.35	17.87	18.25	15.67	qfq	5,034,698	90,999,617	1.61%
2023-09-22	17.33	17.98	17.29	17.96	15.42	qfq	4,386,739	77,639,841	3.58%
2023-09-21	17.78	17.78	17.32	17.34	14.89	qfq	3,198,826	55,882,638	-2.25%
2023-09-20	17.86	18.07	17.67	17.74	15.23	qfq	3,755,100	67,059,055	-1.17%
2023-09-19	17.84	18.03	17.66	17.95	15.41	qfq	4,023,700	71,848,306	0.50%
2023-09-18	17.80	18.08	17.59	17.86	15.34	qfq	3,592,169	64,203,411	-0.22%
2023-09-15	17.90	18.13	17.77	17.90	15.37	qfq	4,210,463	75,505,943	0.73%
2023-09-14	17.95	17.98	17.56	17.77	15.26	qfq	4,081,886	72,392,242	-0.67%
2023-09-13	17.83	18.23	17.75	17.89	15.36	qfq	4,664,000	83,828,066	-0.33%
2023-09-12	17.98	18.26	17.91	17.95	15.41	qfq	3,912,250	70,463,618	-0.83%
2023-09-11	18.41	18.87	17.98	18.10	15.54	qfq	10,992,287	201,804,096	1.74%
2023-09-08	17.92	18.14	17.79	17.79	15.28	qfq	2,933,597	52,536,009	-1.00%
2023-09-07	18.43	18.54	17.93	17.97	15.43	qfq	5,166,710	93,838,222	-2.55%
2023-09-06	18.31	18.53	18.14	18.44	15.83	qfq	5,350,676	98,292,244	0.60%
2023-09-05	18.21	18.38	18.07	18.33	15.74	qfq	5,494,698	100,077,975	-0.05%
2023-09-04	17.66	18.38	17.61	18.34	15.75	qfq	9,565,852	173,156,222	4.26%
2023-09-01	17.16	18.15	17.16	17.59	15.10	qfq	9,033,775	159,478,360	2.57%
2023-08-31	17.11	17.20	16.93	17.15	14.73	qfq	3,297,700	56,396,929	0.23%
2023-08-30	17.21	17.41	17.02	17.11	14.69	qfq	5,496,442	94,479,447	-0.52%
2023-08-29	16.65	17.28	16.60	17.20	14.77	qfq	5,079,986	86,471,098	2.93%
2023-08-28	17.28	17.38	16.65	16.71	14.35	qfq	6,600,383	112,300,460	1.64%
2023-08-25	16.58	16.81	16.31	16.44	14.12	qfq	6,131,312	101,514,853	-1.26%
2023-08-24	16.79	16.86	16.42	16.65	14.30	qfq	5,155,028	85,888,202	-0.60%
2023-08-23	17.29	17.34	16.69	16.75	14.38	qfq	6,940,749	117,170,750	-3.29%
2023-08-22	17.68	17.92	16.92	17.32	14.87	qfq	9,715,910	168,180,687	-2.04%
2023-08-21	18.29	18.45	17.60	17.68	15.18	qfq	8,230,574	147,639,341	-3.86%
2023-08-18	19.26	19.33	18.37	18.39	15.79	qfq	5,962,011	111,636,540	-4.72%
2023-08-17	19.13	19.37	18.95	19.30	16.57	qfq	2,800,500	53,673,643	0.63%
2023-08-16	19.73	19.73	19.11	19.18	16.47	qfq	4,764,292	92,065,300	-2.79%
2023-08-15	20.00	20.24	19.56	19.73	16.94	qfq	5,488,759	108,675,059	-2.28%
2023-08-14	19.68	20.32	19.50	20.19	17.34	qfq	3,867,334	77,389,504	0.90%
2023-08-11	20.78	20.78	19.95	20.01	17.18	qfq	5,735,315	116,116,831	-3.80%
2023-08-10	20.59	20.98	20.52	20.80	17.86	qfq	3,977,109	82,479,806	0.73%
2023-08-09	20.60	20.70	20.42	20.65	17.73	qfq	3,004,604	61,710,855	-0.39%
2023-08-08	20.34	20.85	20.23	20.73	17.80	qfq	5,373,335	110,607,856	1.62%
2023-08-07	20.55	20.66	20.24	20.40	17.52	qfq	5,411,715	110,409,598	-0.78%
2023-08-04	21.10	21.24	20.45	20.56	17.65	qfq	7,999,503	166,498,378	-2.56%
2023-08-03	20.92	21.18	20.84	21.10	18.12	qfq	4,915,915	103,063,257	-0.24%
2023-08-02	21.93	22.11	21.05	21.15	18.16	qfq	8,132,159	174,590,492	-1.08%
2023-08-01	21.34	21.39	20.91	21.38	18.36	qfq	7,553,201	159,651,250	-0.47%
2023-07-31	21.52	21.76	21.21	21.48	18.44	qfq	9,463,982	202,798,934	0.14%
2023-07-28	21.32	21.58	20.84	21.45	18.42	qfq	8,143,838	173,716,480	0.23%
2023-07-27	21.63	21.73	21.30	21.40	18.38	qfq	7,852,437	168,932,089	-2.06%
2023-07-26	21.23	22.16	21.20	21.85	18.76	qfq	15,197,832	330,310,342	2.92%
2023-07-25	20.96	22.08	20.91	21.23	18.23	qfq	11,715,154	249,740,528	1.97%
2023-07-24	21.85	21.94	20.75	20.82	17.88	qfq	13,242,764	278,553,643	-5.45%
2023-07-21	22.00	22.59	21.75	22.02	18.91	qfq	14,045,676	311,292,107	-0.99%
2023-07-20	21.40	23.20	21.37	22.24	19.10	qfq	24,041,612	538,231,603	3.83%
2023-07-19	21.05	21.73	20.65	21.42	18.39	qfq	24,264,860	518,724,322	1.28%
2023-07-18	19.79	21.38	19.67	21.15	18.16	qfq	20,298,630	418,903,192	7.63%