SECURITY DETAIL · RAW DATA

川环科技300547.SZ

ASZSECNYSTOCK

最近收盘价27.902026-07-17

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）14,821,900

成交额（元）427,379,999

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
2026-06-26	2026-07-06	cash_dividend	0.277	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-27	2025-06-05	cash_dividend	0.277	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-20	2024-11-28	cash_dividend	0.14	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-05	2024-06-14	cash_dividend	0.277	—	—	—	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	31.32	31.39	26.90	27.90	27.90	qfq	14,821,900	427,379,999	-11.57%
2026-07-16	31.31	32.77	30.30	31.55	31.55	qfq	8,300,900	262,906,759	-0.94%
2026-07-15	33.10	33.46	31.32	31.85	31.85	qfq	7,961,760	254,908,230	-3.95%
2026-07-14	33.20	33.73	31.52	33.16	33.16	qfq	9,361,836	305,556,176	-0.09%
2026-07-13	35.42	36.75	33.02	33.19	33.19	qfq	11,207,700	385,282,182	-7.29%
2026-07-10	35.60	37.44	35.12	35.80	35.80	qfq	13,421,200	490,215,704	-1.05%
2026-07-09	34.69	36.36	33.60	36.18	36.18	qfq	13,244,100	462,866,734	4.93%
2026-07-08	35.24	36.49	34.37	34.48	34.48	qfq	11,618,172	410,587,108	-2.18%
2026-07-07	36.83	37.33	34.52	35.25	35.25	qfq	17,533,600	625,607,689	-4.99%
2026-07-06	36.40	39.16	35.61	37.10	37.10	qfq	22,333,933	840,583,572	0.95%
2026-07-03	36.65	39.50	36.51	36.75	36.47	qfq	24,585,690	931,855,437	2.80%
2026-07-02	33.53	36.77	33.00	35.75	35.48	qfq	20,201,055	712,002,749	4.29%
2026-07-01	33.24	36.00	32.96	34.28	34.02	qfq	19,440,301	673,992,241	2.67%
2026-06-30	31.87	33.44	31.41	33.39	33.14	qfq	13,426,424	439,090,708	4.64%
2026-06-29	32.30	33.50	31.37	31.91	31.67	qfq	16,223,300	524,355,067	-2.71%
2026-06-26	31.99	35.87	31.80	32.80	32.55	qfq	27,672,264	952,379,534	2.53%
2026-06-25	31.29	34.18	31.10	31.99	31.75	qfq	19,295,536	628,762,137	2.73%
2026-06-24	31.45	31.96	30.45	31.14	30.91	qfq	15,694,346	487,538,443	-2.75%
2026-06-23	36.03	36.80	31.84	32.02	31.78	qfq	24,677,200	825,651,663	-6.65%
2026-06-22	35.09	35.88	32.88	34.30	34.04	qfq	11,988,784	408,463,741	-1.29%
2026-06-18	35.17	35.97	34.69	34.75	34.49	qfq	10,555,140	371,071,272	-2.09%
2026-06-17	36.03	36.33	35.02	35.49	35.22	qfq	11,369,800	404,232,392	-2.42%
2026-06-16	35.52	38.17	35.52	36.37	36.10	qfq	15,148,654	560,621,919	2.60%
2026-06-15	33.49	35.58	33.15	35.45	35.18	qfq	11,132,654	382,854,350	7.91%
2026-06-12	32.68	34.39	32.60	32.85	32.60	qfq	10,469,344	348,702,762	2.43%
2026-06-11	32.20	32.99	31.60	32.07	31.83	qfq	6,387,900	204,763,350	-1.75%
2026-06-10	33.62	34.04	32.25	32.64	32.39	qfq	7,180,100	237,061,110	-4.06%
2026-06-09	32.58	34.39	31.70	34.02	33.76	qfq	12,340,900	409,797,626	5.98%
2026-06-08	32.01	33.34	31.30	32.10	31.86	qfq	12,358,207	400,519,667	-5.92%
2026-06-05	34.90	34.91	33.90	34.12	33.86	qfq	8,550,000	293,910,919	-2.99%
2026-06-04	34.41	35.86	34.39	35.17	34.91	qfq	9,529,000	335,736,155	0.77%
2026-06-03	36.83	37.88	34.50	34.90	34.64	qfq	13,500,300	483,730,990	-4.17%
2026-06-02	35.10	37.10	34.70	36.42	36.15	qfq	18,095,797	651,402,074	7.53%
2026-06-01	34.88	35.88	33.80	33.87	33.62	qfq	10,179,500	352,888,702	-1.63%
2026-05-29	37.77	38.69	34.01	34.43	34.17	qfq	12,922,560	462,757,204	-8.55%
2026-05-28	37.71	39.39	36.88	37.65	37.37	qfq	10,629,886	401,876,251	-0.16%
2026-05-27	39.21	39.76	37.32	37.71	37.43	qfq	10,463,086	401,684,032	-4.27%
2026-05-26	41.60	41.90	38.80	39.39	39.09	qfq	13,276,957	529,046,577	-5.99%
2026-05-25	42.05	42.58	41.11	41.90	41.59	qfq	10,690,800	446,116,247	-0.24%
2026-05-22	41.00	42.49	40.49	42.00	41.68	qfq	11,507,157	480,766,863	2.92%
2026-05-21	43.88	44.40	40.66	40.81	40.50	qfq	18,381,077	781,616,701	-7.02%
2026-05-20	43.52	44.44	42.50	43.89	43.56	qfq	19,546,900	846,932,683	-0.25%
2026-05-19	41.30	44.30	40.58	44.00	43.67	qfq	26,062,037	1,116,402,092	7.84%
2026-05-18	39.95	41.68	39.50	40.80	40.49	qfq	12,327,900	502,726,629	0.57%
2026-05-15	41.36	42.50	40.01	40.57	40.27	qfq	13,572,500	557,813,473	-0.81%
2026-05-14	42.60	43.80	40.85	40.90	40.59	qfq	16,377,692	688,933,315	-1.75%
2026-05-13	40.63	41.90	40.49	41.63	41.32	qfq	11,982,280	497,188,820	2.08%
2026-05-12	41.38	41.49	40.10	40.78	40.47	qfq	13,512,756	548,941,794	-1.73%
2026-05-11	41.68	42.76	41.27	41.50	41.19	qfq	15,646,940	656,626,885	1.34%
2026-05-08	41.28	42.30	40.53	40.95	40.64	qfq	15,910,364	658,081,068	-2.52%
2026-05-07	40.89	42.96	40.32	42.01	41.69	qfq	19,473,940	818,070,482	3.32%
2026-05-06	40.36	41.68	39.56	40.66	40.35	qfq	22,426,143	915,577,923	4.47%
2026-04-30	37.00	39.63	36.58	38.92	38.63	qfq	20,770,000	794,310,229	5.33%
2026-04-29	36.90	37.99	36.70	36.95	36.67	qfq	12,180,900	451,577,649	-1.99%
2026-04-28	36.73	39.21	36.73	37.70	37.42	qfq	19,952,100	760,703,032	3.32%
2026-04-27	36.89	37.45	36.49	36.49	36.22	qfq	11,708,300	431,793,274	-2.43%
2026-04-24	35.88	38.48	34.45	37.40	37.12	qfq	25,704,400	938,928,428	3.43%
2026-04-23	37.66	38.17	35.98	36.16	35.89	qfq	15,350,484	563,856,309	-4.77%
2026-04-22	38.09	38.36	36.80	37.97	37.68	qfq	17,380,300	652,096,190	-1.66%
2026-04-21	39.00	39.61	37.51	38.61	38.32	qfq	23,856,391	921,394,730	-2.70%
2026-04-20	39.00	41.58	38.79	39.68	39.38	qfq	28,567,540	1,139,747,224	3.47%
2026-04-17	38.80	39.62	37.81	38.35	38.06	qfq	23,024,127	891,845,511	-1.21%
2026-04-16	39.00	39.26	38.05	38.82	38.53	qfq	16,730,300	646,121,022	-0.51%
2026-04-15	39.11	39.94	38.46	39.02	38.73	qfq	18,805,474	736,791,742	-0.08%
2026-04-14	39.11	40.35	37.98	39.05	38.76	qfq	23,464,284	920,064,325	0.62%
2026-04-13	39.58	40.80	38.47	38.81	38.52	qfq	23,188,124	911,828,998	-1.95%
2026-04-10	43.80	44.80	39.30	39.58	39.28	qfq	39,217,543	1,625,514,347	-4.42%
2026-04-09	36.91	42.83	36.91	41.41	41.10	qfq	41,572,550	1,687,481,138	9.96%
2026-04-08	36.66	37.80	36.00	37.66	37.38	qfq	14,817,460	550,914,565	4.96%
2026-04-07	36.51	36.97	35.41	35.88	35.61	qfq	12,424,693	449,884,228	-2.69%
2026-04-03	36.26	37.60	35.87	36.87	36.59	qfq	28,141,365	1,037,494,660	4.48%
2026-04-02	31.50	36.97	31.38	35.29	35.02	qfq	29,872,384	1,036,847,490	10.91%
2026-04-01	30.55	31.89	30.39	31.82	31.58	qfq	10,572,000	330,637,982	6.78%
2026-03-31	30.20	30.82	29.80	29.80	29.58	qfq	4,724,000	142,744,390	-1.81%
2026-03-30	29.05	30.69	28.58	30.35	30.12	qfq	7,856,900	234,942,369	2.53%
2026-03-27	30.11	30.50	29.18	29.60	29.38	qfq	8,284,660	246,037,559	-3.80%
2026-03-26	29.48	32.28	29.33	30.77	30.54	qfq	13,941,900	437,052,203	3.74%
2026-03-25	29.15	29.86	29.15	29.66	29.44	qfq	4,884,200	144,076,942	1.85%
2026-03-24	28.63	29.21	27.97	29.12	28.90	qfq	5,223,200	149,032,938	3.74%
2026-03-23	29.77	30.16	27.87	28.07	27.86	qfq	8,552,976	247,480,859	-8.18%
2026-03-20	31.80	32.14	30.56	30.57	30.34	qfq	4,308,450	134,671,434	-3.60%
2026-03-19	31.80	32.33	31.60	31.71	31.47	qfq	3,919,000	125,123,174	-2.76%
2026-03-18	32.14	32.95	31.72	32.61	32.36	qfq	5,435,580	176,235,063	2.48%
2026-03-17	33.60	33.79	31.80	31.82	31.58	qfq	5,895,500	190,635,632	-4.53%
2026-03-16	32.91	33.45	32.12	33.33	33.08	qfq	5,301,120	173,463,817	1.21%
2026-03-13	33.89	33.96	32.75	32.93	32.68	qfq	5,609,945	186,820,580	-3.43%
2026-03-12	34.90	35.24	33.80	34.10	33.84	qfq	6,336,900	217,827,837	-2.85%
2026-03-11	34.92	36.00	34.65	35.10	34.84	qfq	8,404,008	297,071,281	0.66%
2026-03-10	34.00	34.92	34.00	34.87	34.61	qfq	8,203,800	284,459,288	4.18%
2026-03-09	34.50	34.51	32.10	33.47	33.22	qfq	10,320,900	340,455,389	-5.05%
2026-03-06	35.15	36.35	35.05	35.25	34.99	qfq	5,791,108	205,999,092	-0.59%
2026-03-05	36.51	36.98	35.17	35.46	35.19	qfq	8,110,700	292,932,839	-0.37%
2026-03-04	34.73	36.55	34.61	35.59	35.32	qfq	7,666,200	274,185,111	0.42%
2026-03-03	38.00	38.01	35.20	35.44	35.17	qfq	12,647,991	463,022,678	-6.91%
2026-03-02	36.50	38.71	36.50	38.07	37.78	qfq	16,712,554	636,880,361	1.63%
2026-02-27	37.20	37.65	36.90	37.46	37.18	qfq	9,401,600	350,205,407	-1.45%
2026-02-26	35.73	38.66	35.50	38.01	37.72	qfq	19,844,473	747,438,032	6.62%
2026-02-25	35.45	36.12	35.36	35.65	35.38	qfq	4,838,279	172,745,057	0.39%
2026-02-24	36.68	36.70	35.03	35.51	35.24	qfq	6,290,500	224,387,492	-2.07%
2026-02-13	36.31	37.50	36.22	36.26	35.99	qfq	9,922,860	364,613,044	-0.14%
2026-02-12	36.02	37.15	36.02	36.31	36.04	qfq	13,585,700	496,260,942	4.13%
2026-02-11	35.23	35.64	34.60	34.87	34.61	qfq	3,538,300	124,018,671	-1.16%
2026-02-10	35.10	35.80	35.01	35.28	35.01	qfq	4,342,300	153,979,270	0.09%
2026-02-09	34.88	35.71	34.72	35.25	34.99	qfq	4,456,263	156,956,013	2.41%
2026-02-06	34.19	35.10	33.93	34.42	34.16	qfq	4,333,263	150,013,257	0.20%
2026-02-05	34.79	35.65	34.18	34.35	34.09	qfq	5,263,800	182,757,985	-1.60%
2026-02-04	35.17	35.50	34.40	34.91	34.65	qfq	4,901,880	170,743,341	-1.69%
2026-02-03	34.77	35.68	34.16	35.51	35.24	qfq	6,686,600	233,871,469	2.33%
2026-02-02	35.35	35.88	34.64	34.70	34.44	qfq	4,690,900	165,017,664	-2.96%
2026-01-30	34.80	35.90	34.57	35.76	35.49	qfq	6,553,640	231,925,620	2.17%
2026-01-29	36.20	36.20	34.93	35.00	34.74	qfq	7,560,500	268,395,459	-4.45%
2026-01-28	35.79	37.45	35.25	36.63	36.35	qfq	10,509,200	382,900,183	2.32%
2026-01-27	36.51	36.52	34.47	35.80	35.53	qfq	7,497,500	264,885,702	-1.84%
2026-01-26	37.25	37.83	36.10	36.47	36.20	qfq	7,511,420	275,578,246	-2.09%
2026-01-23	37.37	37.56	37.07	37.25	36.97	qfq	6,595,769	245,985,849	-0.98%
2026-01-22	38.27	38.45	37.17	37.62	37.34	qfq	7,168,200	269,375,385	-1.67%
2026-01-21	36.86	38.71	36.69	38.26	37.97	qfq	8,268,369	314,503,645	2.79%
2026-01-20	38.72	39.58	36.79	37.22	36.94	qfq	11,195,713	422,703,134	-4.44%
2026-01-19	39.25	39.93	38.69	38.95	38.66	qfq	10,069,160	395,462,561	-0.79%
2026-01-16	39.40	39.89	38.60	39.26	38.97	qfq	10,682,691	418,521,339	0.80%
2026-01-15	38.49	39.85	37.90	38.95	38.66	qfq	14,597,900	570,664,155	0.62%
2026-01-14	37.00	38.99	36.93	38.71	38.42	qfq	18,104,240	687,694,163	4.37%
2026-01-13	39.76	40.05	37.01	37.09	36.81	qfq	18,816,880	724,601,525	-6.41%
2026-01-12	39.17	39.74	38.40	39.63	39.33	qfq	13,601,092	533,318,485	1.02%
2026-01-09	38.79	39.79	38.70	39.23	38.94	qfq	12,138,282	476,462,334	1.74%
2026-01-08	39.20	39.39	38.30	38.56	38.27	qfq	11,925,010	463,575,316	-2.16%
2026-01-07	38.02	39.90	37.65	39.41	39.11	qfq	14,926,300	584,404,236	0.82%
2026-01-06	39.03	39.38	38.52	39.09	38.80	qfq	11,326,599	441,121,248	-0.23%
2026-01-05	39.29	39.82	38.92	39.18	38.89	qfq	10,688,640	420,441,164	-0.56%
2025-12-31	40.10	40.80	39.36	39.40	39.10	qfq	11,051,540	441,377,929	-2.74%
2025-12-30	39.40	41.37	39.12	40.51	40.21	qfq	17,254,380	701,979,078	1.81%
2025-12-29	40.80	40.97	39.68	39.79	39.49	qfq	12,866,082	515,610,981	-0.55%
2025-12-26	40.47	41.65	39.61	40.01	39.71	qfq	18,435,966	742,741,176	-1.67%
2025-12-25	40.46	42.43	40.40	40.69	40.38	qfq	23,557,797	968,170,655	-0.42%
2025-12-24	40.02	41.20	39.60	40.86	40.55	qfq	25,398,066	1,030,215,092	1.29%
2025-12-23	38.00	42.27	37.88	40.34	40.04	qfq	35,519,850	1,425,103,919	5.08%
2025-12-22	37.11	38.50	36.35	38.39	38.10	qfq	21,834,800	820,990,590	4.58%
2025-12-19	37.00	37.43	36.28	36.71	36.43	qfq	17,194,400	633,107,236	-0.14%
2025-12-18	36.51	38.00	35.90	36.76	36.48	qfq	26,618,520	987,466,494	2.80%
2025-12-17	32.73	35.80	32.73	35.76	35.49	qfq	23,159,100	808,480,019	8.66%
2025-12-16	32.90	33.51	32.07	32.91	32.66	qfq	5,638,620	184,873,115	-0.45%
2025-12-15	33.21	33.67	33.04	33.06	32.81	qfq	3,291,700	109,510,797	-1.14%
2025-12-12	33.00	33.85	32.63	33.44	33.19	qfq	5,147,960	170,993,083	1.18%
2025-12-11	34.00	34.19	33.02	33.05	32.80	qfq	4,148,800	139,113,610	-2.94%
2025-12-10	33.88	34.28	33.60	34.05	33.79	qfq	4,211,760	142,533,314	-0.47%
2025-12-09	34.40	34.92	34.11	34.21	33.95	qfq	7,324,900	252,502,225	-0.29%
2025-12-08	33.21	34.37	32.98	34.31	34.05	qfq	9,319,700	317,671,328	4.22%
2025-12-05	32.03	33.06	31.82	32.92	32.67	qfq	4,939,884	160,592,996	2.65%
2025-12-04	32.32	32.41	31.66	32.07	31.83	qfq	4,464,745	142,894,049	-0.80%
2025-12-03	32.89	33.18	32.22	32.33	32.09	qfq	4,620,220	150,027,949	-1.82%
2025-12-02	33.71	33.75	32.89	32.93	32.68	qfq	5,548,307	183,648,353	-2.43%
2025-12-01	33.86	33.96	33.34	33.75	33.50	qfq	7,398,800	248,464,266	-0.47%
2025-11-28	33.78	34.22	33.49	33.91	33.66	qfq	4,288,400	144,901,476	0.24%
2025-11-27	33.95	34.85	33.75	33.83	33.58	qfq	5,747,220	196,941,480	-0.59%
2025-11-26	34.20	34.87	33.90	34.03	33.77	qfq	5,519,100	189,533,765	-1.19%
2025-11-25	34.00	35.25	34.00	34.44	34.18	qfq	6,582,500	228,616,595	1.65%
2025-11-24	33.36	34.07	33.10	33.88	33.63	qfq	5,794,700	194,505,643	1.74%
2025-11-21	34.39	34.79	33.00	33.30	33.05	qfq	8,676,620	293,162,435	-5.42%
2025-11-20	36.97	37.08	34.93	35.21	34.95	qfq	6,904,040	245,000,135	-0.68%
2025-11-19	36.63	37.04	35.22	35.45	35.18	qfq	8,180,520	293,656,530	-4.32%
2025-11-18	38.17	38.17	36.87	37.05	36.77	qfq	11,009,100	409,968,638	-2.93%
2025-11-17	37.00	38.77	36.81	38.17	37.88	qfq	18,077,380	688,048,820	3.84%
2025-11-14	35.47	37.73	35.06	36.76	36.48	qfq	17,908,780	662,121,612	2.40%
2025-11-13	34.85	36.46	34.51	35.90	35.63	qfq	9,280,250	331,076,382	3.10%
2025-11-12	35.36	35.36	34.24	34.82	34.56	qfq	4,820,220	166,854,283	-1.19%
2025-11-11	35.15	35.80	34.94	35.24	34.98	qfq	6,395,598	225,658,809	1.29%
2025-11-10	35.54	35.97	34.60	34.79	34.53	qfq	5,793,318	202,492,555	-2.08%
2025-11-07	36.25	36.25	35.43	35.53	35.26	qfq	5,049,420	180,475,922	-2.12%
2025-11-06	35.71	36.48	35.69	36.30	36.03	qfq	5,359,900	193,900,036	1.65%
2025-11-05	35.20	36.00	34.83	35.71	35.44	qfq	4,998,400	177,065,722	0.06%
2025-11-04	36.60	36.92	35.28	35.69	35.42	qfq	7,626,120	273,191,694	-3.28%
2025-11-03	37.32	37.47	36.51	36.90	36.62	qfq	5,202,000	191,834,250	-1.13%
2025-10-31	37.11	37.73	36.94	37.32	37.04	qfq	5,209,790	194,867,928	0.57%
2025-10-30	38.81	38.81	37.09	37.11	36.83	qfq	8,903,600	334,202,895	-4.26%
2025-10-29	38.88	39.48	38.45	38.76	38.47	qfq	7,306,560	282,854,641	0.49%
2025-10-28	37.80	39.08	37.50	38.57	38.28	qfq	10,525,130	404,784,464	1.39%
2025-10-27	38.11	38.83	37.73	38.04	37.75	qfq	8,323,816	317,463,687	1.17%
2025-10-24	37.20	37.66	37.09	37.60	37.32	qfq	6,726,200	251,976,912	1.84%
2025-10-23	37.13	37.39	36.35	36.92	36.64	qfq	7,596,900	278,988,485	-3.00%
2025-10-22	38.20	38.95	37.69	38.06	37.77	qfq	6,545,060	250,787,143	-0.52%
2025-10-21	37.29	38.39	37.15	38.26	37.97	qfq	6,107,450	231,550,725	2.46%
2025-10-20	36.67	37.84	36.67	37.34	37.06	qfq	6,186,150	231,107,918	2.27%
2025-10-17	38.38	38.66	36.47	36.51	36.24	qfq	9,030,551	336,082,784	-5.24%
2025-10-16	39.11	39.28	38.38	38.53	38.24	qfq	5,408,226	209,665,627	-2.28%
2025-10-15	38.71	39.48	37.91	39.43	39.13	qfq	7,400,400	286,534,907	2.15%
2025-10-14	40.50	40.95	38.45	38.60	38.31	qfq	9,026,520	356,866,857	-3.36%
2025-10-13	38.00	40.10	37.70	39.94	39.64	qfq	10,109,680	397,451,207	-2.63%
2025-10-10	41.97	42.35	41.00	41.02	40.71	qfq	8,772,912	364,541,802	-2.24%
2025-10-09	42.50	43.23	41.70	41.96	41.64	qfq	12,442,389	526,680,635	-0.94%
2025-09-30	43.66	45.25	42.10	42.36	42.04	qfq	21,339,498	931,573,088	1.46%
2025-09-29	40.60	41.92	40.40	41.75	41.44	qfq	8,999,313	372,387,711	2.66%
2025-09-26	42.69	43.54	40.65	40.67	40.36	qfq	14,227,642	591,857,271	-5.77%
2025-09-25	42.82	44.15	42.60	43.16	42.84	qfq	12,944,940	562,958,179	0.84%
2025-09-24	42.23	43.13	41.14	42.80	42.48	qfq	13,225,800	562,249,219	-0.74%
2025-09-23	46.61	46.64	41.96	43.12	42.80	qfq	17,602,800	780,601,823	-3.43%
2025-09-22	43.67	45.35	43.51	44.65	44.31	qfq	13,368,013	598,080,727	0.97%
2025-09-19	45.89	46.10	43.77	44.22	43.89	qfq	17,476,300	782,951,484	-3.87%
2025-09-18	44.20	47.50	43.96	46.00	45.65	qfq	30,236,520	1,389,944,882	3.42%
2025-09-17	43.65	45.21	43.51	44.48	44.15	qfq	15,530,320	691,428,826	0.86%
2025-09-16	42.80	44.40	42.43	44.10	43.77	qfq	16,191,900	708,205,748	3.04%
2025-09-15	43.30	43.70	42.12	42.80	42.48	qfq	14,872,740	636,482,187	-2.46%
2025-09-12	44.11	45.57	43.80	43.88	43.55	qfq	19,561,860	871,462,383	-2.01%
2025-09-11	42.80	45.00	42.10	44.78	44.44	qfq	22,996,879	1,009,935,763	4.97%
2025-09-10	41.97	43.52	41.97	42.66	42.34	qfq	21,339,980	915,111,273	2.92%
2025-09-09	42.31	42.98	41.30	41.45	41.14	qfq	11,453,100	481,793,585	-2.06%
2025-09-08	42.53	43.00	41.73	42.32	42.00	qfq	11,087,605	468,836,384	-1.58%
2025-09-05	41.91	43.00	41.70	43.00	42.68	qfq	13,249,696	562,995,711	2.72%
2025-09-04	44.30	44.68	40.96	41.86	41.55	qfq	17,319,520	740,396,189	-4.91%
2025-09-03	44.99	45.28	43.54	44.02	43.69	qfq	16,065,600	713,748,620	-1.83%
2025-09-02	47.03	47.60	44.20	44.84	44.50	qfq	26,247,456	1,189,529,434	-5.58%
2025-09-01	48.94	49.38	47.00	47.49	47.13	qfq	26,545,356	1,274,010,632	-4.64%
2025-08-29	53.40	53.40	49.20	49.80	49.43	qfq	30,204,660	1,544,700,061	-7.78%
2025-08-28	50.11	54.36	48.62	54.00	53.59	qfq	39,888,433	2,054,977,591	5.90%
2025-08-27	49.30	53.47	48.60	50.99	50.61	qfq	36,251,600	1,863,354,598	1.72%
2025-08-26	51.00	52.46	49.52	50.13	49.75	qfq	30,077,598	1,531,048,561	-3.50%
2025-08-25	50.65	52.19	49.10	51.95	51.56	qfq	37,481,228	1,912,257,628	4.21%
2025-08-22	49.77	51.00	48.42	49.85	49.48	qfq	32,123,460	1,595,686,249	1.42%
2025-08-21	52.01	52.50	47.92	49.15	48.78	qfq	37,138,601	1,837,287,942	-4.93%
2025-08-20	52.00	53.50	50.42	51.70	51.31	qfq	39,866,620	2,060,900,069	-4.13%
2025-08-19	56.23	58.58	53.90	53.93	53.52	qfq	53,892,479	3,005,796,410	2.14%
2025-08-18	51.11	56.30	49.60	52.80	52.40	qfq	59,724,520	3,112,185,497	8.91%
2025-08-15	41.63	48.48	41.01	48.48	48.12	qfq	41,460,862	1,887,351,307	20.00%
2025-08-14	43.10	43.90	40.33	40.40	40.10	qfq	38,265,388	1,595,779,684	-4.65%
2025-08-13	39.68	42.88	39.06	42.37	42.05	qfq	38,235,870	1,572,165,590	6.08%
2025-08-12	39.12	41.50	38.60	39.94	39.64	qfq	39,064,831	1,563,571,776	0.23%
2025-08-11	39.38	41.35	38.60	39.85	39.55	qfq	33,071,683	1,316,234,530	4.87%
2025-08-08	37.46	39.63	37.15	38.00	37.71	qfq	28,239,648	1,092,505,288	0.26%
2025-08-07	38.06	39.39	37.45	37.90	37.62	qfq	30,805,421	1,180,923,967	-0.86%
2025-08-06	37.25	41.44	37.25	38.23	37.94	qfq	39,153,209	1,534,445,956	3.63%
2025-08-05	37.11	37.29	35.81	36.89	36.61	qfq	29,158,967	1,066,699,359	-1.34%
2025-08-04	36.00	37.90	34.96	37.39	37.11	qfq	38,856,205	1,404,164,046	7.29%
2025-08-01	34.61	36.30	33.86	34.85	34.59	qfq	35,598,061	1,243,959,355	0.55%
2025-07-31	33.63	36.30	33.30	34.66	34.40	qfq	47,549,973	1,660,875,548	8.21%
2025-07-30	31.73	32.36	31.41	32.03	31.79	qfq	12,975,700	414,933,002	0.85%
2025-07-29	31.50	31.88	31.15	31.76	31.52	qfq	9,163,502	288,144,232	-0.59%
2025-07-28	32.50	32.80	31.84	31.95	31.71	qfq	10,477,673	337,175,365	0.57%
2025-07-25	31.69	32.13	31.20	31.77	31.53	qfq	8,919,591	281,170,285	1.28%
2025-07-24	31.56	31.90	31.09	31.37	31.13	qfq	9,177,700	288,187,662	-0.13%
2025-07-23	31.84	32.12	31.36	31.41	31.17	qfq	12,671,173	400,989,009	-2.91%
2025-07-22	31.60	33.01	31.60	32.35	32.11	qfq	21,253,982	688,630,806	1.41%
2025-07-21	31.31	31.91	30.81	31.90	31.66	qfq	18,941,553	593,638,432	-0.03%
2025-07-18	30.26	33.00	30.25	31.91	31.67	qfq	30,206,595	954,478,843	5.66%
2025-07-17	29.79	30.80	29.75	30.20	29.97	qfq	12,450,732	376,653,709	0.67%
2025-07-16	31.00	31.20	29.98	30.00	29.77	qfq	14,646,290	447,706,879	-1.28%
2025-07-15	29.30	30.66	29.24	30.39	30.16	qfq	17,787,110	536,949,557	3.76%
2025-07-14	29.08	29.81	28.85	29.29	29.07	qfq	7,784,800	229,557,779	0.69%
2025-07-11	28.80	29.34	28.48	29.09	28.87	qfq	7,737,200	223,757,253	0.31%
2025-07-10	29.67	29.77	28.63	29.00	28.78	qfq	10,787,641	313,471,695	-1.73%
2025-07-09	30.52	30.53	29.41	29.51	29.29	qfq	13,419,535	401,273,293	-3.40%
2025-07-08	29.50	30.75	29.32	30.55	30.32	qfq	16,582,507	502,533,849	3.31%
2025-07-07	30.10	30.30	29.46	29.57	29.35	qfq	10,455,757	311,209,819	-2.99%
2025-07-04	30.00	31.48	29.83	30.48	30.25	qfq	15,927,800	486,009,080	1.13%
2025-07-03	29.35	30.28	29.31	30.14	29.91	qfq	12,801,084	382,319,421	2.66%
2025-07-02	29.80	29.97	28.94	29.36	29.14	qfq	8,921,121	261,681,784	-1.74%
2025-07-01	30.30	30.90	29.78	29.88	29.66	qfq	15,304,481	463,682,648	-1.13%
2025-06-30	29.87	30.44	29.19	30.22	29.99	qfq	20,037,181	596,875,936	3.32%
2025-06-27	28.84	29.97	28.41	29.25	29.03	qfq	20,292,870	593,949,531	3.28%
2025-06-26	29.00	29.44	28.26	28.32	28.11	qfq	9,671,600	278,090,781	-1.56%
2025-06-25	28.42	29.10	28.10	28.77	28.55	qfq	13,560,640	388,130,869	2.38%
2025-06-24	27.12	28.10	27.06	28.10	27.89	qfq	11,664,723	324,292,251	3.69%
2025-06-23	27.03	27.75	26.72	27.10	26.90	qfq	8,499,900	231,043,422	0.78%
2025-06-20	27.38	27.85	26.76	26.89	26.69	qfq	6,919,284	187,777,138	-1.54%
2025-06-19	27.22	28.30	27.20	27.31	27.10	qfq	9,246,990	256,958,279	-0.69%
2025-06-18	26.90	27.85	26.53	27.50	27.29	qfq	8,932,358	243,295,536	1.66%
2025-06-17	27.69	27.75	26.80	27.05	26.85	qfq	6,660,284	180,492,152	-1.81%
2025-06-16	26.70	28.23	26.65	27.55	27.34	qfq	9,419,350	260,475,671	2.26%
2025-06-13	27.50	27.95	26.71	26.94	26.74	qfq	8,749,200	237,626,528	-3.13%
2025-06-12	27.26	28.59	26.82	27.81	27.60	qfq	11,257,040	313,910,150	1.68%
2025-06-11	27.56	27.85	27.21	27.35	27.14	qfq	8,755,625	241,213,561	-0.73%
2025-06-10	28.92	29.30	27.29	27.55	27.34	qfq	11,059,398	309,604,842	-4.67%
2025-06-09	28.94	29.63	28.84	28.90	28.68	qfq	9,495,969	276,764,403	-0.48%
2025-06-06	29.02	29.33	28.70	29.04	28.82	qfq	7,528,500	218,828,708	-1.39%
2025-06-05	27.86	29.70	27.33	29.45	29.23	qfq	16,469,518	474,541,719	4.66%
2025-06-04	27.99	29.02	27.73	28.14	27.65	qfq	10,743,131	305,410,686	1.33%
2025-06-03	28.33	28.80	27.71	27.77	27.29	qfq	8,393,458	237,462,508	-2.11%
2025-05-30	28.15	28.55	27.47	28.37	27.88	qfq	9,180,800	257,271,429	-0.25%
2025-05-29	27.60	28.50	27.60	28.44	27.95	qfq	9,112,400	255,490,138	3.57%
2025-05-28	27.71	28.06	27.40	27.46	26.99	qfq	4,169,300	115,253,393	-0.72%
2025-05-27	28.39	28.45	27.46	27.66	27.18	qfq	6,635,800	183,851,998	-2.57%
2025-05-26	28.40	28.72	28.08	28.39	27.90	qfq	5,555,280	157,588,245	-0.18%
2025-05-23	28.90	29.75	28.42	28.44	27.95	qfq	10,775,980	313,561,997	-1.66%
2025-05-22	29.01	29.63	28.81	28.92	28.42	qfq	7,405,005	216,540,779	-0.65%
2025-05-21	28.99	29.55	28.62	29.11	28.61	qfq	8,840,700	256,730,452	0.24%
2025-05-20	29.33	29.47	28.70	29.04	28.54	qfq	7,698,180	223,459,824	-0.45%
2025-05-19	29.51	29.51	28.00	29.17	28.67	qfq	16,345,885	469,239,996	-5.51%
2025-05-16	30.42	31.79	30.40	30.87	30.34	qfq	8,563,700	266,265,619	1.15%
2025-05-15	31.63	31.94	30.45	30.52	29.99	qfq	10,762,885	331,280,326	-4.48%
2025-05-14	32.21	33.30	31.78	31.95	31.40	qfq	12,843,200	416,344,814	0.16%
2025-05-13	33.41	33.50	31.77	31.90	31.35	qfq	9,999,300	324,779,322	-2.12%
2025-05-12	32.50	32.98	32.20	32.59	32.03	qfq	9,264,686	301,604,847	1.81%
2025-05-09	33.00	33.30	31.81	32.01	31.46	qfq	13,096,049	421,439,203	-4.05%
2025-05-08	33.19	33.74	32.21	33.36	32.78	qfq	16,913,826	561,405,446	2.30%
2025-05-07	33.05	33.78	32.18	32.61	32.05	qfq	17,838,840	586,060,721	0.09%
2025-05-06	31.97	32.63	31.51	32.58	32.02	qfq	16,772,494	541,794,617	5.40%
2025-04-30	29.40	31.15	29.40	30.91	30.38	qfq	12,051,200	368,837,192	4.74%
2025-04-29	29.33	30.28	29.31	29.51	29.00	qfq	7,235,360	215,421,028	-0.64%
2025-04-28	30.59	30.83	29.47	29.70	29.19	qfq	7,848,357	234,842,111	-1.72%
2025-04-25	29.68	31.20	29.68	30.22	29.70	qfq	13,345,500	406,159,514	2.79%
2025-04-24	30.60	30.70	29.30	29.40	28.89	qfq	11,881,881	355,011,094	-3.07%
2025-04-23	30.00	30.80	29.59	30.33	29.81	qfq	16,386,781	493,804,537	3.27%
2025-04-22	30.59	30.90	28.88	29.37	28.86	qfq	24,055,475	713,602,197	-8.90%
2025-04-21	31.00	32.24	30.70	32.24	31.68	qfq	12,069,120	380,777,194	3.57%
2025-04-18	31.95	32.05	31.01	31.13	30.59	qfq	11,842,635	372,320,169	-1.67%
2025-04-17	29.52	32.56	29.43	31.66	31.11	qfq	22,935,712	720,117,061	7.94%
2025-04-16	30.35	30.35	28.82	29.33	28.82	qfq	11,028,880	325,817,125	-3.46%
2025-04-15	30.55	31.49	29.96	30.38	29.86	qfq	13,105,860	399,331,823	-1.52%
2025-04-14	30.67	31.29	29.55	30.85	30.32	qfq	17,679,322	539,007,256	6.56%
2025-04-11	27.12	29.58	27.12	28.95	28.45	qfq	13,972,754	400,812,747	4.47%
2025-04-10	28.90	29.49	27.66	27.71	27.23	qfq	16,678,447	476,100,671	2.21%
2025-04-09	25.90	27.44	23.59	27.11	26.64	qfq	16,123,278	420,850,784	3.00%
2025-04-08	26.83	27.65	25.25	26.32	25.87	qfq	14,756,373	390,282,709	0.57%
2025-04-07	28.65	30.45	26.17	26.17	25.72	qfq	15,092,007	414,558,014	-19.99%
2025-04-03	33.49	34.32	32.35	32.71	32.15	qfq	9,878,225	327,315,769	-4.50%
2025-04-02	33.90	34.93	33.76	34.25	33.66	qfq	7,254,080	248,848,343	1.03%
2025-04-01	35.07	35.15	33.90	33.90	33.32	qfq	6,700,020	230,991,574	-3.31%
2025-03-31	34.44	35.20	32.93	35.06	34.46	qfq	12,245,060	415,764,523	0.81%
2025-03-28	35.01	35.60	34.61	34.78	34.18	qfq	6,680,980	233,814,190	-1.89%
2025-03-27	35.65	36.25	34.90	35.45	34.84	qfq	8,376,920	297,785,271	-1.39%
2025-03-26	34.81	36.39	34.81	35.95	35.33	qfq	12,859,470	460,275,542	3.60%
2025-03-25	38.78	38.78	34.70	34.70	34.10	qfq	18,444,028	667,898,303	-9.64%
2025-03-24	37.70	39.26	36.85	38.40	37.74	qfq	16,225,178	617,789,490	3.20%
2025-03-21	37.46	38.66	37.01	37.21	36.57	qfq	13,672,760	516,780,055	-1.22%
2025-03-20	37.20	38.24	36.60	37.67	37.02	qfq	12,718,458	479,156,450	1.26%
2025-03-19	38.60	38.68	36.90	37.20	36.56	qfq	20,581,585	771,754,051	-5.15%
2025-03-18	40.42	41.30	38.55	39.22	38.54	qfq	18,143,660	720,752,524	-3.87%
2025-03-17	39.60	41.07	38.53	40.80	40.10	qfq	19,860,286	793,480,050	1.52%
2025-03-14	41.00	41.50	38.70	40.19	39.50	qfq	24,206,404	972,203,486	-3.92%
2025-03-13	41.20	43.20	40.01	41.83	41.11	qfq	27,963,195	1,171,444,941	3.18%
2025-03-12	41.79	43.82	40.41	40.54	39.84	qfq	32,076,448	1,355,836,298	-3.41%
2025-03-11	39.39	41.97	38.61	41.97	41.25	qfq	32,810,856	1,324,330,907	4.59%
2025-03-10	37.10	40.15	36.94	40.13	39.44	qfq	29,463,348	1,134,363,565	8.61%
2025-03-07	36.89	38.54	36.36	36.95	36.31	qfq	19,204,910	713,846,172	-1.36%
2025-03-06	37.12	38.60	37.12	37.46	36.81	qfq	24,001,661	906,039,009	1.38%
2025-03-05	36.11	37.75	35.42	36.95	36.31	qfq	25,097,940	922,690,504	3.24%
2025-03-04	35.36	36.39	34.60	35.79	35.17	qfq	24,060,944	850,441,593	-1.08%
2025-03-03	39.02	39.90	35.38	36.18	35.56	qfq	33,007,795	1,229,048,514	-9.37%
2025-02-28	40.90	41.50	38.22	39.92	39.23	qfq	25,925,621	1,024,540,842	-5.96%
2025-02-27	43.42	43.57	41.00	42.45	41.72	qfq	24,125,514	1,025,089,443	-3.19%
2025-02-26	41.60	44.59	39.01	43.85	43.09	qfq	28,853,088	1,198,493,763	4.38%
2025-02-25	42.50	44.40	41.52	42.01	41.29	qfq	23,289,300	998,949,057	-7.08%
2025-02-24	42.50	46.08	41.00	45.21	44.43	qfq	28,323,713	1,239,102,326	2.98%
2025-02-21	38.27	45.10	38.20	43.90	43.14	qfq	26,852,267	1,125,692,837	14.86%
2025-02-20	37.65	39.39	36.66	38.22	37.56	qfq	20,719,590	784,948,495	-1.14%
2025-02-19	36.88	39.00	36.88	38.66	37.99	qfq	31,761,248	1,204,285,525	9.64%
2025-02-18	35.16	36.20	34.18	35.26	34.65	qfq	25,826,800	904,381,090	-1.12%
2025-02-17	31.10	36.73	29.66	35.66	35.04	qfq	35,419,168	1,176,295,142	14.96%
2025-02-14	29.36	31.16	29.31	31.02	30.48	qfq	31,523,498	954,134,041	4.59%
2025-02-13	29.00	30.65	28.90	29.66	29.15	qfq	40,617,398	1,203,856,323	1.58%
2025-02-12	26.77	29.30	26.77	29.20	28.70	qfq	38,751,838	1,108,302,787	7.04%
2025-02-11	28.11	28.42	26.98	27.28	26.81	qfq	23,474,720	645,230,926	-1.87%
2025-02-10	28.50	29.35	27.48	27.80	27.32	qfq	23,129,580	649,571,173	-3.87%
2025-02-07	28.50	29.66	28.21	28.92	28.42	qfq	25,925,660	747,550,329	1.12%
2025-02-06	28.21	29.65	28.10	28.60	28.11	qfq	31,648,122	914,114,108	3.44%
2025-02-05	27.20	28.36	26.09	27.65	27.17	qfq	31,180,321	841,208,193	-9.34%
2025-01-27	30.03	32.89	30.01	30.50	29.97	qfq	28,135,362	870,394,908	0.00%
2025-01-24	30.18	31.29	29.90	30.50	29.97	qfq	37,502,095	1,142,589,302	-0.16%
2025-01-23	27.23	31.95	27.23	30.55	30.02	qfq	51,270,202	1,544,203,836	12.15%
2025-01-22	26.02	28.49	26.02	27.24	26.77	qfq	45,658,020	1,237,989,911	6.74%
2025-01-21	25.80	26.65	24.80	25.52	25.08	qfq	38,037,401	974,989,138	-0.35%
2025-01-20	24.31	26.14	23.88	25.61	25.17	qfq	43,727,578	1,095,785,868	5.35%
2025-01-17	23.37	24.50	22.80	24.31	23.89	qfq	37,031,980	879,596,185	3.01%
2025-01-16	22.50	24.20	22.35	23.60	23.19	qfq	36,862,880	859,563,322	6.31%
2025-01-15	23.50	23.50	22.09	22.20	21.82	qfq	24,981,640	565,473,353	-5.73%
2025-01-14	22.55	23.55	22.39	23.55	23.14	qfq	30,486,380	704,662,979	5.75%
2025-01-13	22.58	23.40	21.98	22.27	21.89	qfq	23,306,860	524,949,005	-0.40%
2025-01-10	24.00	24.34	22.34	22.36	21.97	qfq	36,047,382	839,308,723	-8.17%
2025-01-09	24.92	26.17	24.22	24.35	23.93	qfq	45,607,540	1,137,711,693	-5.11%
2025-01-08	26.03	26.33	23.77	25.66	25.22	qfq	54,490,758	1,375,841,952	-7.56%
2025-01-07	26.27	27.88	25.29	27.76	27.28	qfq	59,031,298	1,583,277,031	5.19%
2025-01-06	25.09	27.56	25.09	26.39	25.93	qfq	44,726,966	1,182,153,242	2.09%
2025-01-03	27.90	28.39	25.18	25.85	25.40	qfq	50,494,452	1,347,737,481	-9.30%
2025-01-02	27.03	28.50	26.14	28.50	28.01	qfq	60,214,832	1,637,487,311	3.49%
2024-12-31	27.25	29.00	25.65	27.54	27.06	qfq	70,525,490	1,930,907,984	3.53%
2024-12-30	25.11	27.95	25.00	26.60	26.14	qfq	69,059,971	1,825,355,957	8.97%
2024-12-27	24.41	24.41	24.41	24.41	23.99	qfq	16,849,000	411,284,090	20.01%
2024-12-26	19.45	20.50	19.31	20.34	19.99	qfq	14,868,463	299,698,605	3.51%
2024-12-25	18.79	20.00	18.26	19.65	19.31	qfq	12,617,441	245,172,850	4.24%
2024-12-24	18.39	18.95	18.30	18.85	18.52	qfq	5,515,435	103,091,059	3.12%
2024-12-23	18.99	19.24	18.26	18.28	17.96	qfq	5,296,935	98,904,996	-3.79%
2024-12-20	19.12	19.42	18.86	19.00	18.67	qfq	7,268,478	138,932,336	-1.20%
2024-12-19	18.20	19.37	18.11	19.23	18.90	qfq	9,414,671	177,820,953	4.74%
2024-12-18	18.51	18.65	18.27	18.36	18.04	qfq	4,246,000	78,529,277	-0.38%
2024-12-17	19.04	19.18	18.31	18.43	18.11	qfq	5,747,320	107,453,775	-3.20%
2024-12-16	19.56	19.66	18.87	19.04	18.71	qfq	6,124,140	117,337,179	-2.66%
2024-12-13	20.12	20.26	19.50	19.56	19.22	qfq	6,185,604	122,746,339	-3.60%
2024-12-12	20.30	20.37	20.00	20.29	19.94	qfq	5,307,750	107,165,121	-0.20%
2024-12-11	19.95	20.50	19.50	20.33	19.98	qfq	7,850,540	156,621,571	1.90%
2024-12-10	20.36	20.60	19.88	19.95	19.61	qfq	11,743,838	238,075,870	1.37%
2024-12-09	19.53	19.88	19.33	19.68	19.34	qfq	5,738,600	112,483,901	0.00%
2024-12-06	20.00	20.00	19.30	19.68	19.34	qfq	6,507,080	126,985,933	-0.05%
2024-12-05	19.67	20.05	19.41	19.69	19.35	qfq	5,865,020	115,481,237	0.20%
2024-12-04	20.18	20.44	19.49	19.65	19.31	qfq	6,456,100	128,208,666	-2.87%
2024-12-03	19.86	20.58	19.72	20.23	19.88	qfq	9,328,016	188,547,898	1.71%
2024-12-02	19.83	19.93	19.52	19.89	19.55	qfq	8,637,049	170,467,608	1.79%
2024-11-29	18.50	19.70	18.33	19.54	19.20	qfq	11,674,840	224,579,395	5.39%
2024-11-28	19.00	19.00	18.44	18.54	18.22	qfq	6,778,840	126,595,497	-2.73%
2024-11-27	18.81	19.06	18.13	19.06	18.59	qfq	7,242,200	134,146,073	1.33%
2024-11-26	19.34	19.62	18.71	18.81	18.35	qfq	7,130,500	136,449,673	-2.23%
2024-11-25	19.68	19.94	18.83	19.24	18.77	qfq	10,752,940	206,741,965	-2.24%
2024-11-22	20.55	20.97	19.57	19.68	19.20	qfq	11,740,713	238,729,394	-5.93%
2024-11-21	21.08	21.57	20.61	20.92	20.41	qfq	11,974,625	252,323,510	-1.78%
2024-11-20	20.25	21.58	19.89	21.30	20.78	qfq	15,655,780	325,284,325	4.00%
2024-11-19	21.10	21.10	19.07	20.48	19.98	qfq	16,784,480	333,262,669	-3.31%
2024-11-18	20.93	22.01	20.91	21.18	20.66	qfq	23,112,899	496,376,854	1.05%
2024-11-15	20.58	20.98	20.04	20.96	20.45	qfq	12,516,267	258,258,494	1.45%
2024-11-14	20.31	20.78	20.00	20.66	20.15	qfq	11,462,709	234,176,442	0.93%
2024-11-13	20.78	20.91	19.89	20.47	19.97	qfq	12,752,820	259,114,834	-2.71%
2024-11-12	21.55	21.76	20.62	21.04	20.53	qfq	13,580,934	287,765,786	-2.59%
2024-11-11	20.71	21.71	20.71	21.60	21.07	qfq	16,192,248	345,690,374	2.56%
2024-11-08	21.10	22.17	20.95	21.06	20.55	qfq	22,364,570	482,480,546	-0.66%
2024-11-07	21.41	21.77	20.49	21.20	20.68	qfq	25,527,325	536,300,296	-2.62%
2024-11-06	22.47	23.93	21.62	21.77	21.24	qfq	40,167,004	909,808,854	-4.48%
2024-11-05	19.89	23.93	19.77	22.79	22.23	qfq	43,614,526	956,760,071	14.24%
2024-11-04	18.51	20.03	18.45	19.95	19.46	qfq	23,396,995	454,346,098	5.56%
2024-11-01	20.42	20.64	18.60	18.90	18.44	qfq	32,816,911	637,100,957	-10.26%
2024-10-31	18.40	22.04	17.82	21.06	20.55	qfq	47,037,458	949,917,257	14.64%
2024-10-30	17.79	18.72	17.55	18.37	17.92	qfq	13,106,540	237,441,825	2.45%
2024-10-29	18.25	18.28	17.52	17.93	17.49	qfq	12,609,911	225,511,693	-1.27%
2024-10-28	18.00	18.27	17.84	18.16	17.72	qfq	14,397,900	259,841,577	-1.89%
2024-10-25	18.78	18.98	18.30	18.51	18.06	qfq	12,823,580	238,513,955	-1.70%
2024-10-24	18.40	19.26	18.28	18.83	18.37	qfq	13,002,180	244,584,375	2.34%
2024-10-23	18.70	19.05	18.35	18.40	17.95	qfq	11,972,941	223,334,169	-1.92%
2024-10-22	19.28	19.28	18.41	18.76	18.30	qfq	15,701,985	294,088,263	-2.95%
2024-10-21	18.59	19.49	18.40	19.33	18.86	qfq	25,544,731	484,991,243	2.28%
2024-10-18	17.40	19.50	17.40	18.90	18.44	qfq	25,578,776	478,536,718	6.48%
2024-10-17	18.40	18.40	17.75	17.75	17.32	qfq	22,839,778	411,727,967	-6.58%
2024-10-16	18.18	19.86	18.11	19.00	18.54	qfq	31,221,503	596,049,459	1.77%
2024-10-15	17.29	19.05	16.98	18.67	18.21	qfq	18,772,175	338,077,087	8.04%
2024-10-14	16.80	17.36	16.22	17.28	16.86	qfq	9,118,835	153,676,156	5.69%
2024-10-11	17.07	17.19	16.09	16.35	15.95	qfq	6,612,156	109,145,285	-4.44%
2024-10-10	17.34	17.93	17.00	17.11	16.69	qfq	7,735,500	134,889,417	-0.93%
2024-10-09	18.53	18.60	17.00	17.27	16.85	qfq	12,814,282	228,531,395	-11.12%
2024-10-08	21.00	21.00	17.80	19.43	18.95	qfq	18,488,138	354,586,033	10.40%
2024-09-30	15.98	17.73	15.63	17.60	17.17	qfq	15,765,260	263,779,991	13.84%
2024-09-27	15.00	15.74	14.65	15.46	15.08	qfq	9,347,802	141,516,006	6.84%
2024-09-26	14.00	14.47	13.98	14.47	14.12	qfq	7,026,235	100,558,654	3.28%
2024-09-25	14.02	14.50	14.00	14.01	13.67	qfq	7,165,400	101,655,716	0.79%
2024-09-24	13.48	14.00	13.20	13.90	13.56	qfq	5,992,068	81,682,232	3.96%
2024-09-23	13.34	13.48	13.24	13.37	13.04	qfq	2,332,400	31,132,286	0.15%
2024-09-20	13.53	13.60	13.25	13.35	13.02	qfq	2,441,100	32,695,276	-1.11%
2024-09-19	13.37	13.63	13.30	13.50	13.17	qfq	3,481,000	46,986,352	1.12%
2024-09-18	13.50	13.59	13.10	13.35	13.02	qfq	3,497,100	46,505,432	-1.11%
2024-09-13	13.76	13.97	13.50	13.50	13.17	qfq	4,449,300	60,607,769	-1.89%
2024-09-12	14.14	14.44	13.75	13.76	13.42	qfq	5,137,380	71,951,610	-2.41%
2024-09-11	13.93	14.20	13.86	14.10	13.76	qfq	3,797,760	53,335,813	0.28%
2024-09-10	14.14	14.18	13.78	14.06	13.72	qfq	3,725,540	52,039,586	-0.14%
2024-09-09	13.85	14.15	13.71	14.08	13.74	qfq	4,508,540	63,020,517	0.57%
2024-09-06	14.67	14.86	13.93	14.00	13.66	qfq	9,562,800	136,409,095	-4.89%
2024-09-05	14.48	14.99	14.33	14.72	14.36	qfq	9,727,800	143,348,725	2.58%
2024-09-04	14.32	14.56	14.11	14.35	14.00	qfq	4,964,700	71,114,331	-0.76%
2024-09-03	14.25	14.63	14.03	14.46	14.11	qfq	5,458,196	78,479,594	0.63%
2024-09-02	14.73	14.77	14.31	14.37	14.02	qfq	7,919,680	115,130,320	-2.58%
2024-08-30	14.70	15.07	14.47	14.75	14.39	qfq	12,508,680	185,553,155	0.27%
2024-08-29	14.36	14.80	14.11	14.71	14.35	qfq	11,985,580	174,186,747	1.03%
2024-08-28	14.15	14.83	13.87	14.56	14.20	qfq	15,021,018	217,012,394	2.82%
2024-08-27	15.26	15.59	14.10	14.16	13.81	qfq	25,470,416	372,286,470	-11.44%
2024-08-26	13.67	16.44	13.67	15.99	15.60	qfq	32,557,730	512,769,872	16.72%
2024-08-23	13.55	13.75	13.30	13.70	13.37	qfq	2,303,038	31,162,902	0.74%
2024-08-22	13.76	13.86	13.50	13.60	13.27	qfq	1,698,700	23,142,118	-1.16%
2024-08-21	13.60	13.88	13.58	13.76	13.42	qfq	2,060,300	28,352,422	0.00%
2024-08-20	14.03	14.08	13.62	13.76	13.42	qfq	4,425,858	61,065,707	-2.34%
2024-08-19	14.52	14.56	14.02	14.09	13.75	qfq	4,768,580	68,001,685	-3.16%
2024-08-16	14.20	14.71	14.12	14.55	14.19	qfq	5,861,438	84,816,818	2.83%
2024-08-15	14.02	14.28	13.83	14.15	13.80	qfq	3,227,700	45,461,476	0.78%
2024-08-14	14.20	14.20	13.99	14.04	13.70	qfq	2,052,680	28,884,508	-1.40%
2024-08-13	14.05	14.33	13.96	14.24	13.89	qfq	3,194,458	45,318,149	2.23%
2024-08-12	14.05	14.29	13.89	13.93	13.59	qfq	2,210,600	30,969,567	-1.69%
2024-08-09	14.15	14.40	14.11	14.17	13.82	qfq	2,260,000	32,157,125	0.57%
2024-08-08	14.33	14.55	13.93	14.09	13.75	qfq	3,199,300	45,055,386	-2.83%
2024-08-07	13.91	14.79	13.91	14.50	14.15	qfq	4,855,400	69,911,818	2.84%
2024-08-06	14.10	14.28	13.88	14.10	13.76	qfq	2,300,760	32,331,234	1.66%
2024-08-05	14.40	14.62	13.84	13.87	13.53	qfq	3,947,800	56,022,387	-5.07%
2024-08-02	14.95	14.95	14.54	14.61	14.25	qfq	3,223,838	47,493,738	-2.86%
2024-08-01	15.27	15.38	15.01	15.04	14.67	qfq	3,790,700	57,553,579	-1.51%
2024-07-31	14.79	15.30	14.72	15.27	14.90	qfq	3,366,580	50,902,307	3.18%
2024-07-30	14.77	14.86	14.47	14.80	14.44	qfq	1,854,700	27,204,179	0.20%
2024-07-29	15.12	15.12	14.65	14.77	14.41	qfq	2,141,400	31,637,975	-0.94%
2024-07-26	14.40	14.97	14.40	14.91	14.55	qfq	3,081,700	45,644,753	3.47%
2024-07-25	14.40	14.73	14.22	14.41	14.06	qfq	3,206,000	46,194,128	-1.30%
2024-07-24	14.60	15.30	14.59	14.60	14.24	qfq	4,559,500	67,859,836	0.00%
2024-07-23	15.02	15.14	14.60	14.60	14.24	qfq	2,627,058	38,951,224	-2.86%
2024-07-22	14.96	15.12	14.85	15.03	14.66	qfq	2,403,658	35,964,660	0.54%
2024-07-19	15.10	15.33	14.93	14.95	14.58	qfq	3,245,000	49,062,233	-1.32%
2024-07-18	15.16	15.27	14.56	15.15	14.78	qfq	6,860,000	102,030,251	-2.70%
2024-07-17	15.89	16.20	15.38	15.57	15.19	qfq	5,492,400	86,588,477	-2.14%
2024-07-16	15.95	16.09	15.59	15.91	15.52	qfq	3,854,700	61,021,800	-0.62%
2024-07-15	16.41	16.48	15.96	16.01	15.62	qfq	2,634,380	42,470,946	-2.38%
2024-07-12	16.56	16.59	16.21	16.40	16.00	qfq	2,829,400	46,327,968	-1.15%
2024-07-11	16.59	16.92	16.36	16.59	16.18	qfq	4,700,996	78,534,984	1.78%
2024-07-10	16.09	16.53	15.88	16.30	15.90	qfq	5,005,200	81,879,389	1.31%
2024-07-09	15.16	16.09	15.16	16.09	15.70	qfq	5,458,618	85,407,891	5.86%
2024-07-08	15.50	15.56	15.15	15.20	14.83	qfq	3,107,800	47,650,556	-2.50%
2024-07-05	15.48	15.64	15.07	15.59	15.21	qfq	3,491,996	53,610,588	0.58%
2024-07-04	16.00	16.27	15.43	15.50	15.12	qfq	3,663,720	57,768,698	-2.94%
2024-07-03	16.34	16.41	15.95	15.97	15.58	qfq	3,089,880	49,713,487	-2.26%
2024-07-02	16.64	16.80	16.25	16.34	15.94	qfq	3,389,120	55,705,727	-2.10%
2024-07-01	16.22	16.69	16.22	16.69	16.28	qfq	3,835,196	63,319,880	2.08%
2024-06-28	16.07	16.63	16.02	16.35	15.95	qfq	4,496,600	73,956,308	1.74%
2024-06-27	16.65	16.65	16.02	16.07	15.68	qfq	4,805,200	78,006,215	-3.66%
2024-06-26	16.31	16.78	16.00	16.68	16.27	qfq	4,081,250	67,238,634	1.65%
2024-06-25	16.30	16.95	16.25	16.41	16.01	qfq	4,639,974	77,000,529	1.55%
2024-06-24	16.87	16.87	16.10	16.16	15.76	qfq	4,593,600	75,207,964	-4.60%
2024-06-21	16.71	17.16	16.56	16.94	16.53	qfq	3,011,958	50,999,639	1.13%
2024-06-20	17.21	17.35	16.75	16.75	16.34	qfq	5,170,600	87,822,480	-2.67%
2024-06-19	17.58	17.68	17.11	17.21	16.79	qfq	4,435,000	76,985,047	-2.38%
2024-06-18	17.04	17.66	17.04	17.63	17.20	qfq	6,185,438	107,573,989	2.50%
2024-06-17	16.97	17.49	16.86	17.20	16.78	qfq	5,883,400	101,429,134	1.78%
2024-06-14	17.20	17.25	16.74	16.90	16.49	qfq	4,836,600	81,685,921	-2.31%
2024-06-13	16.84	17.65	16.83	17.30	16.61	qfq	9,407,380	162,708,205	2.73%
2024-06-12	16.58	16.97	16.55	16.84	16.17	qfq	5,126,392	86,293,222	1.02%
2024-06-11	16.46	16.67	16.11	16.67	16.00	qfq	6,008,561	98,809,551	-0.30%
2024-06-07	17.00	17.05	16.31	16.72	16.05	qfq	8,610,094	143,303,029	0.24%
2024-06-06	17.61	17.61	16.21	16.68	16.01	qfq	19,467,352	329,135,591	-8.00%
2024-06-05	18.98	19.19	17.93	18.13	17.40	qfq	24,810,555	460,656,572	-8.76%
2024-06-04	17.45	21.00	16.92	19.87	19.07	qfq	28,255,371	544,887,362	13.54%
2024-06-03	17.58	17.78	17.32	17.50	16.80	qfq	3,121,100	54,787,262	0.00%
2024-05-31	17.46	17.58	17.38	17.50	16.80	qfq	1,697,500	29,686,523	1.16%
2024-05-30	17.12	17.65	16.99	17.30	16.61	qfq	3,135,600	54,567,367	0.99%
2024-05-29	17.11	17.36	16.91	17.13	16.44	qfq	2,232,040	38,223,784	0.06%
2024-05-28	17.28	17.34	17.03	17.12	16.43	qfq	1,974,392	33,855,415	-1.27%
2024-05-27	17.35	17.47	16.95	17.34	16.65	qfq	3,501,700	59,929,231	0.12%
2024-05-24	17.05	17.45	17.00	17.32	16.63	qfq	2,902,059	50,083,209	0.00%
2024-05-23	17.68	17.80	17.13	17.32	16.63	qfq	2,745,974	47,872,145	-2.26%
2024-05-22	17.84	17.88	17.52	17.72	17.01	qfq	2,273,938	40,260,544	0.45%
2024-05-21	17.96	18.04	17.31	17.64	16.93	qfq	3,043,482	53,498,049	-2.27%
2024-05-20	17.79	18.09	17.69	18.05	17.33	qfq	3,760,616	67,285,175	1.18%
2024-05-17	17.50	18.08	17.31	17.84	17.13	qfq	4,902,880	86,654,160	2.41%
2024-05-16	17.52	17.87	17.23	17.42	16.72	qfq	4,065,440	71,242,574	-0.57%
2024-05-15	17.57	18.00	17.40	17.52	16.82	qfq	3,840,002	67,903,071	-0.34%
2024-05-14	17.68	17.90	17.40	17.58	16.88	qfq	2,582,500	45,624,729	0.06%
2024-05-13	18.17	18.17	17.43	17.57	16.87	qfq	4,953,214	87,515,407	-3.99%
2024-05-10	18.70	18.70	18.19	18.30	17.57	qfq	3,175,951	58,368,453	-1.61%
2024-05-09	18.58	18.88	18.43	18.60	17.86	qfq	4,433,764	82,595,751	-0.75%
2024-05-08	19.01	19.34	18.68	18.74	17.99	qfq	4,420,480	83,793,376	-1.63%
2024-05-07	18.91	19.20	18.65	19.05	18.29	qfq	5,404,200	102,511,611	0.53%
2024-05-06	18.58	18.99	18.41	18.95	18.19	qfq	5,630,320	105,596,939	2.43%
2024-04-30	18.80	18.95	18.42	18.50	17.76	qfq	5,073,791	94,354,906	-2.53%
2024-04-29	18.76	19.08	18.45	18.98	18.22	qfq	8,609,849	161,444,337	1.39%
2024-04-26	18.32	19.09	18.25	18.72	17.97	qfq	8,531,925	160,432,850	0.92%
2024-04-25	18.50	18.72	18.13	18.55	17.81	qfq	6,533,504	120,147,937	1.09%
2024-04-24	17.45	18.35	17.38	18.35	17.62	qfq	5,688,400	102,632,544	5.16%
2024-04-23	17.46	17.64	17.16	17.45	16.75	qfq	3,649,882	63,507,606	0.46%
2024-04-22	17.99	18.02	17.00	17.37	16.67	qfq	5,784,400	101,102,308	-3.87%
2024-04-19	17.55	18.08	17.30	18.07	17.35	qfq	4,724,600	84,037,039	3.02%
2024-04-18	17.48	17.86	17.20	17.54	16.84	qfq	4,257,380	74,875,974	-0.62%
2024-04-17	17.15	17.98	17.12	17.65	16.94	qfq	3,951,972	69,180,975	4.31%
2024-04-16	17.88	17.88	16.82	16.92	16.24	qfq	4,826,980	82,807,810	-5.37%
2024-04-15	18.20	18.29	17.39	17.88	17.16	qfq	4,006,990	71,382,689	-1.38%
2024-04-12	18.16	18.56	18.03	18.13	17.40	qfq	2,839,700	51,788,554	-0.17%
2024-04-11	17.72	18.57	17.70	18.16	17.43	qfq	3,540,400	64,150,409	1.68%
2024-04-10	18.10	18.22	17.64	17.86	17.15	qfq	3,175,100	56,709,705	-2.03%
2024-04-09	17.99	18.38	17.90	18.23	17.50	qfq	4,198,705	75,932,204	0.55%
2024-04-08	18.79	19.02	18.06	18.13	17.40	qfq	5,868,500	108,591,624	-3.51%
2024-04-03	18.76	18.83	18.25	18.79	18.04	qfq	3,850,000	71,656,908	0.80%
2024-04-02	18.72	18.95	18.48	18.64	17.89	qfq	4,499,700	84,127,712	-0.43%
2024-04-01	18.80	18.99	18.51	18.72	17.97	qfq	4,907,229	91,934,979	0.11%
2024-03-29	18.29	18.80	18.16	18.70	17.95	qfq	6,414,325	119,295,591	2.13%
2024-03-28	17.73	18.77	17.68	18.31	17.58	qfq	7,391,760	135,359,776	3.33%
2024-03-27	18.16	18.48	17.69	17.72	17.01	qfq	4,795,724	86,551,245	-3.17%
2024-03-26	18.28	18.92	17.96	18.30	17.57	qfq	7,442,962	137,190,970	1.72%
2024-03-25	18.20	18.65	17.95	17.99	17.27	qfq	5,164,320	94,752,073	-1.85%
2024-03-22	18.66	18.80	18.29	18.33	17.60	qfq	5,019,773	92,744,042	-2.19%
2024-03-21	18.92	18.98	18.42	18.74	17.99	qfq	8,701,685	162,703,002	-1.16%
2024-03-20	19.45	19.70	18.82	18.96	18.20	qfq	11,491,995	220,331,055	-4.00%
2024-03-19	19.17	19.88	18.73	19.75	18.96	qfq	14,885,600	290,122,730	4.33%
2024-03-18	19.06	19.19	18.65	18.93	18.17	qfq	8,880,865	167,264,278	-0.37%
2024-03-15	18.95	19.11	18.16	19.00	18.24	qfq	13,302,980	247,980,182	0.90%
2024-03-14	18.60	19.39	18.36	18.83	18.08	qfq	19,009,680	358,007,355	6.38%
2024-03-13	16.64	17.73	16.64	17.70	16.99	qfq	10,600,220	183,746,622	5.86%
2024-03-12	16.76	16.82	16.42	16.72	16.05	qfq	5,021,300	83,593,693	-0.24%
2024-03-11	16.97	16.97	16.50	16.76	16.09	qfq	4,489,975	75,071,513	0.00%
2024-03-08	16.50	16.94	16.20	16.76	16.09	qfq	4,618,300	76,672,809	2.51%
2024-03-07	16.46	16.70	16.18	16.35	15.70	qfq	3,684,940	60,632,821	-1.03%
2024-03-06	15.95	16.79	15.95	16.52	15.86	qfq	5,273,599	86,902,875	2.74%
2024-03-05	15.90	16.62	15.69	16.08	15.44	qfq	4,539,053	73,449,334	-0.37%
2024-03-04	16.31	16.63	15.66	16.14	15.49	qfq	5,134,282	82,779,950	3.46%
2024-03-01	15.51	15.87	15.37	15.60	14.98	qfq	4,256,800	66,388,246	0.19%
2024-02-29	14.75	15.57	14.72	15.57	14.95	qfq	3,567,740	54,362,491	4.15%
2024-02-28	16.01	16.25	14.83	14.95	14.35	qfq	4,909,300	76,552,630	-6.80%
2024-02-27	15.40	16.04	15.12	16.04	15.40	qfq	5,110,793	80,635,835	5.60%
2024-02-26	15.36	15.65	15.07	15.19	14.58	qfq	4,579,420	70,287,963	0.40%
2024-02-23	14.49	15.15	14.46	15.13	14.52	qfq	3,996,482	59,456,017	4.49%
2024-02-22	14.12	14.54	14.12	14.48	13.90	qfq	2,457,447	35,326,788	1.61%
2024-02-21	13.90	14.56	13.89	14.25	13.68	qfq	2,630,155	37,786,238	0.92%
2024-02-20	14.16	14.38	13.99	14.12	13.55	qfq	1,979,700	27,926,548	-0.91%
2024-02-19	14.15	14.59	14.02	14.25	13.68	qfq	3,664,700	52,490,958	2.67%
2024-02-08	12.87	13.97	12.70	13.88	13.32	qfq	3,736,300	50,296,156	9.29%
2024-02-07	13.20	13.53	12.58	12.70	12.19	qfq	2,743,352	35,781,706	-1.93%
2024-02-06	12.52	13.42	11.03	12.95	12.43	qfq	3,108,945	39,303,824	4.77%
2024-02-05	13.64	13.64	12.12	12.36	11.87	qfq	3,291,175	41,758,187	-9.85%
2024-02-02	14.46	14.75	13.40	13.71	13.16	qfq	3,254,220	45,477,452	-5.64%
2024-02-01	14.25	14.84	14.00	14.53	13.95	qfq	2,198,326	31,884,037	1.04%
2024-01-31	14.48	14.77	14.15	14.38	13.80	qfq	2,456,660	35,503,575	-1.30%
2024-01-30	14.80	14.87	14.41	14.57	13.99	qfq	2,165,700	31,718,944	-0.27%
2024-01-29	15.06	15.06	14.10	14.61	14.03	qfq	3,389,090	48,910,583	-2.99%
2024-01-26	15.23	15.29	14.87	15.06	14.46	qfq	2,848,650	42,962,865	-0.92%
2024-01-25	14.87	15.45	14.65	15.20	14.59	qfq	2,569,700	38,753,642	1.88%
2024-01-24	14.87	14.98	14.31	14.92	14.32	qfq	2,954,400	43,459,989	0.88%
2024-01-23	14.50	15.00	14.17	14.79	14.20	qfq	4,449,000	64,395,687	0.20%
2024-01-22	15.39	15.44	14.36	14.76	14.17	qfq	4,135,529	61,411,120	-5.99%
2024-01-19	15.89	15.89	15.15	15.70	15.07	qfq	3,850,400	59,297,967	-0.57%
2024-01-18	15.65	15.79	14.92	15.79	15.16	qfq	4,849,200	74,104,865	-1.00%
2024-01-17	15.99	16.18	15.50	15.95	15.31	qfq	2,599,200	41,247,167	-0.93%
2024-01-16	16.00	16.26	15.78	16.10	15.46	qfq	2,056,399	32,858,235	0.12%
2024-01-15	15.96	16.30	15.76	16.08	15.44	qfq	2,048,060	32,938,892	0.50%
2024-01-12	16.05	16.53	15.97	16.00	15.36	qfq	2,958,900	47,935,736	0.25%
2024-01-11	15.68	16.20	15.54	15.96	15.32	qfq	2,061,500	32,757,798	2.11%
2024-01-10	15.80	15.83	15.47	15.63	15.00	qfq	1,554,966	24,342,955	-0.82%
2024-01-09	15.75	15.95	15.63	15.76	15.13	qfq	1,564,200	24,700,910	0.38%
2024-01-08	15.95	16.01	15.62	15.70	15.07	qfq	2,104,200	33,280,097	-2.12%
2024-01-05	16.18	16.55	15.80	16.04	15.40	qfq	2,622,840	42,191,716	-2.37%
2024-01-04	16.60	16.60	16.27	16.43	15.77	qfq	1,381,300	22,628,402	-0.79%
2024-01-03	16.75	16.82	16.27	16.56	15.90	qfq	2,568,200	42,405,885	-1.55%
2024-01-02	16.83	16.96	16.72	16.82	16.15	qfq	3,209,300	54,050,560	-0.18%
2023-12-29	16.47	16.85	16.38	16.85	16.18	qfq	3,641,800	60,675,595	2.49%
2023-12-28	15.99	16.58	15.75	16.44	15.78	qfq	3,164,400	51,347,631	2.49%
2023-12-27	15.82	16.18	15.82	16.04	15.40	qfq	2,112,100	33,777,185	1.33%
2023-12-26	16.39	16.46	15.81	15.83	15.20	qfq	2,817,600	45,135,333	-3.59%
2023-12-25	16.19	16.48	16.18	16.42	15.76	qfq	2,175,900	35,521,689	1.61%
2023-12-22	16.55	16.63	16.10	16.16	15.51	qfq	2,642,700	43,137,379	-2.30%
2023-12-21	16.38	16.68	16.11	16.54	15.88	qfq	2,457,886	40,313,373	0.98%
2023-12-20	16.54	16.70	16.30	16.38	15.72	qfq	2,100,500	34,664,854	-0.97%
2023-12-19	16.57	16.62	16.21	16.54	15.88	qfq	2,721,340	44,645,003	-0.48%
2023-12-18	16.41	16.85	16.32	16.62	15.95	qfq	3,058,000	50,876,035	0.73%
2023-12-15	16.60	16.64	16.31	16.50	15.84	qfq	2,711,786	44,749,835	0.55%
2023-12-14	16.69	16.71	16.27	16.41	15.75	qfq	4,372,068	72,020,162	-1.62%
2023-12-13	16.77	16.80	16.46	16.68	16.01	qfq	3,266,120	54,202,660	-0.54%
2023-12-12	16.93	16.94	16.61	16.77	16.10	qfq	3,354,800	56,152,343	-1.00%
2023-12-11	16.52	17.00	16.41	16.94	16.26	qfq	3,630,900	60,780,430	1.50%
2023-12-08	16.76	17.02	16.41	16.69	16.02	qfq	5,836,235	97,128,971	-0.77%
2023-12-07	17.02	17.13	16.72	16.82	16.15	qfq	4,674,100	78,863,483	-1.18%
2023-12-06	16.77	17.33	16.70	17.02	16.34	qfq	6,543,920	111,763,108	1.49%
2023-12-05	17.70	17.80	16.71	16.77	16.10	qfq	9,708,408	165,946,504	-5.52%
2023-12-04	17.79	18.13	17.50	17.75	17.04	qfq	6,788,080	121,003,903	-1.22%
2023-12-01	18.42	18.42	17.63	17.97	17.25	qfq	8,552,890	152,693,945	-1.16%
2023-11-30	18.65	18.98	17.70	18.18	17.45	qfq	15,151,915	274,377,048	-4.67%
2023-11-29	19.06	19.35	18.50	19.07	18.31	qfq	20,344,158	386,133,131	2.53%
2023-11-28	18.85	19.80	18.34	18.60	17.86	qfq	23,788,280	451,205,618	1.53%
2023-11-27	18.49	18.75	18.00	18.32	17.59	qfq	14,064,700	258,542,741	2.58%
2023-11-24	18.41	18.46	17.71	17.86	17.15	qfq	10,143,917	181,923,582	-3.72%
2023-11-23	17.31	18.89	17.25	18.55	17.81	qfq	20,323,416	369,164,444	7.85%
2023-11-22	18.02	18.03	17.20	17.20	16.51	qfq	12,627,818	220,848,855	-4.92%
2023-11-21	17.80	18.74	17.62	18.09	17.37	qfq	20,545,183	374,916,904	3.73%
2023-11-20	17.71	17.84	17.21	17.44	16.74	qfq	6,799,878	118,573,916	-1.36%
2023-11-17	17.25	17.82	17.22	17.68	16.97	qfq	8,316,080	145,855,738	1.26%
2023-11-16	17.50	17.63	17.20	17.46	16.76	qfq	7,328,917	127,457,699	-0.80%
2023-11-15	17.23	17.61	16.83	17.60	16.90	qfq	10,210,660	176,899,335	3.35%
2023-11-14	16.93	17.30	16.83	17.03	16.35	qfq	5,532,900	94,082,385	-0.35%
2023-11-13	16.95	17.30	16.86	17.09	16.41	qfq	6,042,767	102,931,327	0.00%
2023-11-10	17.40	17.68	17.00	17.09	16.41	qfq	6,412,080	110,548,658	-2.79%
2023-11-09	17.70	17.70	17.02	17.58	16.88	qfq	8,845,830	152,843,080	0.40%
2023-11-08	17.79	17.99	17.31	17.51	16.81	qfq	10,068,997	176,323,815	-1.07%
2023-11-07	17.30	17.93	17.18	17.70	16.99	qfq	12,449,557	220,294,107	1.67%
2023-11-06	16.88	17.55	16.88	17.41	16.71	qfq	11,118,538	192,525,927	3.20%
2023-11-03	16.63	16.95	16.40	16.87	16.19	qfq	7,074,540	118,455,152	2.37%
2023-11-02	16.69	17.15	16.42	16.48	15.82	qfq	9,313,361	156,872,205	-1.55%
2023-11-01	16.66	17.12	16.47	16.74	16.07	qfq	8,994,991	151,732,097	-0.48%
2023-10-31	17.39	17.55	16.45	16.82	16.15	qfq	13,234,177	225,297,094	-3.11%
2023-10-30	17.64	17.75	17.24	17.36	16.67	qfq	13,914,215	242,919,151	-2.31%
2023-10-27	18.34	18.70	17.65	17.77	17.06	qfq	19,260,020	346,579,229	-3.00%
2023-10-26	18.02	18.79	17.54	18.32	17.59	qfq	27,626,316	501,103,244	7.89%
2023-10-25	16.46	17.37	16.29	16.98	16.30	qfq	14,596,233	247,810,128	3.03%
2023-10-24	16.87	16.87	16.20	16.48	15.82	qfq	10,638,492	175,434,071	-1.96%
2023-10-23	16.72	17.42	16.30	16.81	16.14	qfq	11,979,537	202,084,480	1.27%
2023-10-20	16.62	17.24	16.51	16.60	15.94	qfq	10,664,650	178,846,748	-3.49%
2023-10-19	17.02	17.33	16.60	17.20	16.51	qfq	17,566,059	297,873,927	-1.15%
2023-10-18	16.30	17.41	16.29	17.40	16.70	qfq	18,049,403	305,985,075	5.26%
2023-10-17	16.93	17.60	16.38	16.53	15.87	qfq	13,831,340	233,309,514	-1.61%
2023-10-16	16.60	17.25	16.55	16.80	16.13	qfq	13,819,280	232,973,342	0.00%
2023-10-13	16.32	17.05	16.32	16.80	16.13	qfq	12,092,500	202,365,202	1.94%
2023-10-12	16.65	16.93	16.15	16.48	15.82	qfq	10,115,580	167,303,311	0.49%
2023-10-11	17.00	17.04	16.30	16.40	15.74	qfq	12,352,500	204,812,834	-3.87%
2023-10-10	17.16	17.33	16.70	17.06	16.38	qfq	16,162,731	274,270,795	-0.58%
2023-10-09	16.75	17.99	16.70	17.16	16.47	qfq	24,367,075	421,045,002	8.75%
2023-09-28	15.00	16.04	14.83	15.78	15.15	qfq	13,854,440	215,331,433	8.23%
2023-09-27	14.45	14.74	14.20	14.58	14.00	qfq	4,879,360	70,985,339	0.97%
2023-09-26	14.73	14.85	14.38	14.44	13.86	qfq	5,704,800	83,034,314	-2.30%
2023-09-25	14.40	14.94	14.40	14.78	14.19	qfq	8,875,073	130,468,670	1.58%
2023-09-22	14.09	14.65	13.87	14.55	13.97	qfq	9,133,957	130,866,753	2.54%
2023-09-21	14.60	15.08	14.01	14.19	13.62	qfq	8,829,013	127,790,893	-2.61%
2023-09-20	15.12	15.37	14.53	14.57	13.99	qfq	10,342,092	153,177,865	-4.40%
2023-09-19	15.52	15.56	15.00	15.24	14.63	qfq	15,949,629	242,650,510	-4.99%
2023-09-18	14.39	16.85	14.20	16.04	15.40	qfq	20,104,118	320,066,468	11.31%
2023-09-15	14.84	14.90	14.30	14.41	13.83	qfq	3,352,950	48,767,956	-0.96%
2023-09-14	14.65	14.93	14.40	14.55	13.97	qfq	3,362,700	49,227,032	-1.69%
2023-09-13	15.15	15.15	14.70	14.80	14.21	qfq	2,754,400	40,843,426	-1.60%
2023-09-12	15.00	15.18	14.80	15.04	14.44	qfq	3,815,780	57,305,982	0.20%
2023-09-11	14.68	15.09	14.40	15.01	14.41	qfq	4,444,160	65,953,619	2.18%
2023-09-08	14.61	14.80	14.60	14.69	14.10	qfq	2,909,540	42,707,465	-0.20%
2023-09-07	15.18	15.19	14.60	14.72	14.13	qfq	3,684,500	54,634,323	-2.97%
2023-09-06	15.10	15.27	15.00	15.17	14.56	qfq	2,222,900	33,698,755	0.93%
2023-09-05	15.07	15.21	15.03	15.03	14.43	qfq	1,656,200	25,009,259	-0.33%
2023-09-04	14.78	15.20	14.71	15.08	14.48	qfq	2,646,400	39,469,169	2.72%
2023-09-01	14.71	14.95	14.50	14.68	14.09	qfq	2,665,713	39,055,262	-0.27%
2023-08-31	14.93	15.03	14.66	14.72	14.13	qfq	2,253,560	33,360,245	-0.74%
2023-08-30	14.77	15.26	14.68	14.83	14.24	qfq	3,093,907	46,335,571	1.37%
2023-08-29	14.06	14.67	13.94	14.63	14.04	qfq	3,269,180	47,269,576	4.50%
2023-08-28	14.84	14.89	13.98	14.00	13.44	qfq	1,672,687	24,034,280	0.36%
2023-08-25	14.24	14.38	13.88	13.95	13.39	qfq	1,667,900	23,584,924	-2.24%
2023-08-24	14.03	14.56	13.75	14.27	13.70	qfq	1,999,600	28,314,999	1.71%
2023-08-23	14.38	14.45	13.90	14.03	13.47	qfq	1,533,700	21,600,588	-2.23%
2023-08-22	14.21	14.47	13.89	14.35	13.78	qfq	2,122,644	30,062,547	0.49%
2023-08-21	14.43	14.62	14.22	14.28	13.71	qfq	1,206,700	17,351,714	-0.97%
2023-08-18	14.57	14.69	14.40	14.42	13.84	qfq	1,480,200	21,542,501	-0.83%
2023-08-17	14.17	14.66	14.00	14.54	13.96	qfq	1,439,800	20,776,895	2.54%
2023-08-16	14.30	14.46	14.10	14.18	13.61	qfq	1,258,602	17,937,785	-1.53%
2023-08-15	14.45	14.71	14.27	14.40	13.82	qfq	1,437,393	20,703,190	-0.28%
2023-08-14	14.69	14.75	14.27	14.44	13.86	qfq	2,596,002	37,429,187	-2.10%
2023-08-11	15.00	15.10	14.60	14.75	14.16	qfq	2,083,313	31,002,847	-1.67%
2023-08-10	15.00	15.02	14.74	15.00	14.40	qfq	1,601,842	23,856,800	0.07%
2023-08-09	15.12	15.28	14.85	14.99	14.39	qfq	2,097,591	31,468,662	-1.83%
2023-08-08	15.66	15.66	15.11	15.27	14.66	qfq	2,184,250	33,412,155	-0.84%
2023-08-07	15.59	15.70	15.27	15.40	14.78	qfq	1,839,024	28,417,580	-2.16%
2023-08-04	15.71	15.99	15.59	15.74	15.11	qfq	1,779,180	27,997,761	0.00%
2023-08-03	15.95	16.00	15.54	15.74	15.11	qfq	2,011,400	31,582,109	-1.63%
2023-08-02	16.11	16.26	15.91	16.00	15.36	qfq	1,832,520	29,392,772	-0.62%
2023-08-01	16.30	16.34	15.99	16.10	15.46	qfq	1,652,680	26,654,144	-1.53%
2023-07-31	16.40	16.55	16.21	16.35	15.70	qfq	1,939,007	31,737,029	0.62%
2023-07-28	15.94	16.52	15.68	16.25	15.60	qfq	2,645,131	42,754,283	1.25%
2023-07-27	16.03	16.57	15.88	16.05	15.41	qfq	2,622,276	42,658,067	1.26%
2023-07-26	16.16	16.30	15.80	15.85	15.22	qfq	1,000,040	15,945,098	-2.16%
2023-07-25	15.94	16.30	15.80	16.20	15.55	qfq	1,737,100	27,941,752	3.51%
2023-07-24	15.90	15.98	15.61	15.65	15.02	qfq	1,557,400	24,568,354	-1.94%
2023-07-21	16.31	16.37	15.96	15.96	15.32	qfq	2,639,587	42,504,223	-2.92%
2023-07-20	16.59	16.71	16.28	16.44	15.78	qfq	1,525,380	25,169,822	-1.02%
2023-07-19	16.72	16.99	16.40	16.61	15.95	qfq	1,509,980	25,052,502	-0.72%
2023-07-18	16.48	16.86	16.10	16.73	16.06	qfq	2,199,900	36,391,473	1.39%