SECURITY DETAIL · RAW DATA

瑞晨环保301273.SZ

ASZSECNYSTOCK

最近收盘价27.812026-07-17

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）4,483,372

成交额（元）128,933,061

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 2 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
2026-06-04	2026-06-10	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND
2024-06-20	2024-06-27	cash_dividend	0.2	—	—	—	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	29.59	30.08	27.64	27.81	27.81	qfq	4,483,372	128,933,061	-5.41%
2026-07-16	30.11	30.97	28.65	29.40	29.40	qfq	2,979,680	88,756,782	-4.11%
2026-07-15	29.74	30.92	29.30	30.66	30.66	qfq	1,848,340	55,693,912	1.86%
2026-07-14	29.99	30.56	28.80	30.10	30.10	qfq	1,953,745	57,659,686	0.13%
2026-07-13	28.86	31.00	27.83	30.06	30.06	qfq	3,118,471	90,802,383	3.83%
2026-07-10	29.61	31.60	28.95	28.95	28.95	qfq	1,959,341	59,072,183	-2.43%
2026-07-09	30.19	30.73	28.88	29.67	29.67	qfq	2,913,523	86,131,474	-3.36%
2026-07-08	31.32	31.58	28.51	30.70	30.70	qfq	2,021,880	61,935,712	-0.94%
2026-07-07	31.92	32.11	30.20	30.99	30.99	qfq	1,861,220	57,712,829	-2.91%
2026-07-06	32.92	33.32	31.22	31.92	31.92	qfq	1,930,440	61,968,271	-4.00%
2026-07-03	33.99	34.50	32.90	33.25	33.25	qfq	2,044,740	68,745,570	-1.92%
2026-07-02	32.03	35.15	31.29	33.90	33.90	qfq	2,640,155	89,328,762	5.71%
2026-07-01	31.52	33.05	31.06	32.07	32.07	qfq	2,348,148	75,811,847	1.78%
2026-06-30	29.48	31.71	29.17	31.51	31.51	qfq	2,671,960	80,674,625	5.99%
2026-06-29	28.72	29.90	27.52	29.73	29.73	qfq	2,754,339	79,283,372	4.46%
2026-06-26	28.60	29.79	28.13	28.46	28.46	qfq	1,833,520	53,141,239	-0.49%
2026-06-25	29.57	29.63	28.08	28.60	28.60	qfq	1,337,439	38,521,841	-3.51%
2026-06-24	29.84	30.63	29.03	29.64	29.64	qfq	1,412,076	41,983,446	-2.37%
2026-06-23	30.38	31.02	30.05	30.36	30.36	qfq	1,896,300	57,713,763	-1.01%
2026-06-22	32.02	32.12	29.78	30.67	30.67	qfq	2,394,840	73,580,920	-4.81%
2026-06-18	32.61	32.82	32.00	32.22	32.22	qfq	1,532,724	49,517,630	-1.89%
2026-06-17	33.14	33.77	32.26	32.84	32.84	qfq	2,038,730	67,202,594	-1.44%
2026-06-16	33.13	33.85	31.90	33.32	33.32	qfq	1,780,360	58,626,718	0.24%
2026-06-15	32.50	33.70	32.40	33.24	33.24	qfq	1,810,639	59,704,549	3.91%
2026-06-12	32.53	33.49	31.63	31.99	31.99	qfq	1,967,209	63,367,795	0.06%
2026-06-11	32.73	33.29	30.74	31.97	31.97	qfq	2,811,252	90,089,320	-2.29%
2026-06-10	34.06	34.61	32.12	32.72	32.72	qfq	2,727,720	90,334,754	-31.01%
2026-06-09	46.44	49.88	46.21	47.43	33.88	qfq	2,062,440	98,285,386	3.13%
2026-06-08	46.30	47.99	45.10	45.99	32.85	qfq	1,885,169	87,535,769	-3.95%
2026-06-05	47.80	48.94	45.90	47.88	34.20	qfq	2,217,461	105,631,044	-0.25%
2026-06-04	47.12	48.80	46.08	48.00	34.29	qfq	2,067,919	98,450,185	2.35%
2026-06-03	44.00	47.55	43.01	46.90	33.50	qfq	2,885,584	133,065,318	6.62%
2026-06-02	41.80	44.60	41.01	43.99	31.42	qfq	2,795,056	120,825,146	5.72%
2026-06-01	42.72	43.25	39.84	41.61	29.72	qfq	2,156,500	90,511,483	-0.45%
2026-05-29	42.21	42.55	39.89	41.80	29.86	qfq	2,211,907	91,116,216	-0.48%
2026-05-28	40.61	42.38	39.03	42.00	30.00	qfq	2,025,326	82,216,997	2.46%
2026-05-27	42.28	42.54	40.23	40.99	29.28	qfq	1,714,019	70,590,975	-3.03%
2026-05-26	43.98	44.40	41.75	42.27	30.19	qfq	1,453,801	62,021,624	-3.87%
2026-05-25	44.03	44.64	42.80	43.97	31.41	qfq	1,512,300	65,778,147	0.16%
2026-05-22	44.35	44.44	41.36	43.90	31.36	qfq	2,752,162	119,592,511	2.88%
2026-05-21	42.18	45.28	41.02	42.67	30.48	qfq	3,682,758	159,304,988	1.14%
2026-05-20	43.68	44.86	42.07	42.19	30.14	qfq	3,052,429	131,968,477	-3.12%
2026-05-19	45.28	46.20	42.64	43.55	31.11	qfq	2,753,025	120,845,713	-5.12%
2026-05-18	43.18	47.17	43.04	45.90	32.79	qfq	2,733,118	124,383,147	5.66%
2026-05-15	43.00	43.98	42.71	43.44	31.03	qfq	1,800,312	77,909,961	0.09%
2026-05-14	42.98	44.26	42.50	43.40	31.00	qfq	1,909,417	82,820,335	0.93%
2026-05-13	43.36	43.98	42.40	43.00	30.71	qfq	2,268,038	97,895,437	-0.07%
2026-05-12	42.90	43.43	41.20	43.03	30.74	qfq	2,074,222	88,600,141	0.07%
2026-05-11	41.38	43.50	40.70	43.00	30.71	qfq	1,818,728	77,747,380	4.62%
2026-05-08	39.68	41.50	39.18	41.10	29.36	qfq	1,550,651	62,950,567	3.37%
2026-05-07	38.81	40.00	38.48	39.76	28.40	qfq	1,479,710	58,337,579	2.55%
2026-05-06	37.96	39.30	35.82	38.77	27.69	qfq	2,368,300	90,274,101	3.14%
2026-04-30	36.01	37.59	35.28	37.59	26.85	qfq	1,459,200	53,542,867	3.93%
2026-04-29	34.88	37.08	34.55	36.17	25.84	qfq	2,218,200	80,398,850	3.64%
2026-04-28	35.53	36.37	34.48	34.90	24.93	qfq	1,983,007	69,692,723	-1.58%
2026-04-27	35.46	35.68	32.00	35.46	25.33	qfq	3,195,000	110,347,524	1.34%
2026-04-24	31.79	35.19	31.79	34.99	24.99	qfq	3,328,077	113,121,853	9.31%
2026-04-23	31.55	32.10	31.13	32.01	22.86	qfq	1,168,800	37,023,262	1.46%
2026-04-22	31.61	31.93	31.07	31.55	22.54	qfq	865,977	27,294,852	-0.44%
2026-04-21	31.62	32.02	31.35	31.69	22.64	qfq	1,045,500	33,066,800	0.28%
2026-04-20	31.16	32.66	30.80	31.60	22.57	qfq	1,396,900	43,842,794	1.74%
2026-04-17	30.88	31.74	30.20	31.06	22.19	qfq	1,673,600	51,542,566	1.80%
2026-04-16	30.39	30.73	29.56	30.51	21.79	qfq	1,386,708	41,833,080	2.18%
2026-04-15	31.30	31.30	29.69	29.86	21.33	qfq	1,175,600	35,952,121	-4.23%
2026-04-14	30.93	31.32	30.14	31.18	22.27	qfq	1,659,300	51,047,588	0.65%
2026-04-13	30.53	30.98	29.84	30.98	22.13	qfq	1,293,804	39,203,724	0.68%
2026-04-10	30.22	30.80	29.68	30.77	21.98	qfq	1,736,900	52,731,793	3.01%
2026-04-09	31.06	31.65	29.60	29.87	21.34	qfq	1,658,700	49,991,044	-3.18%
2026-04-08	33.85	33.85	30.03	30.85	22.04	qfq	1,782,300	54,742,846	6.16%
2026-04-07	28.38	29.28	27.80	29.06	20.76	qfq	1,135,400	32,654,670	3.64%
2026-04-03	29.11	29.27	27.65	28.04	20.03	qfq	1,007,200	28,477,892	-3.58%
2026-04-02	29.53	30.00	28.78	29.08	20.77	qfq	1,101,379	32,313,522	-1.82%
2026-04-01	30.12	30.48	29.38	29.62	21.16	qfq	909,923	27,160,689	0.34%
2026-03-31	30.54	30.66	29.39	29.52	21.09	qfq	1,226,500	36,832,850	-0.94%
2026-03-30	29.72	30.17	29.15	29.80	21.29	qfq	1,526,130	45,247,447	-0.13%
2026-03-27	29.10	30.18	28.60	29.84	21.31	qfq	1,043,700	31,020,570	1.81%
2026-03-26	30.00	30.55	28.90	29.31	20.94	qfq	1,093,348	32,346,047	-2.98%
2026-03-25	29.21	30.55	29.18	30.21	21.58	qfq	1,291,613	38,918,141	3.71%
2026-03-24	28.31	29.19	27.24	29.13	20.81	qfq	1,968,330	55,610,070	6.86%
2026-03-23	29.54	29.54	26.80	27.26	19.47	qfq	2,242,607	63,285,574	-8.58%
2026-03-20	31.64	31.94	29.69	29.82	21.30	qfq	1,626,700	49,572,052	-4.61%
2026-03-19	32.60	33.30	31.05	31.26	22.33	qfq	1,303,300	41,613,487	-3.58%
2026-03-18	31.73	32.57	31.44	32.42	23.16	qfq	1,710,504	54,800,770	3.12%
2026-03-17	33.71	33.71	31.31	31.44	22.46	qfq	1,753,522	56,605,968	-5.76%
2026-03-16	34.10	34.11	32.56	33.36	23.83	qfq	2,570,256	85,029,951	-0.45%
2026-03-13	35.35	37.46	33.34	33.51	23.94	qfq	3,889,000	134,827,325	-5.66%
2026-03-12	34.46	38.74	33.92	35.52	25.37	qfq	4,452,299	160,441,985	4.72%
2026-03-11	32.74	34.50	32.31	33.92	24.23	qfq	2,748,350	91,558,741	3.60%
2026-03-10	34.71	34.71	31.92	32.74	23.39	qfq	1,896,423	61,838,603	5.82%
2026-03-09	30.78	31.25	29.97	30.94	22.10	qfq	1,257,058	38,575,503	-2.40%
2026-03-06	30.70	31.76	30.49	31.70	22.64	qfq	1,242,400	38,914,068	3.16%
2026-03-05	31.13	31.70	30.27	30.73	21.95	qfq	910,614	28,243,928	1.52%
2026-03-04	30.85	31.04	29.50	30.27	21.62	qfq	1,224,255	37,227,954	-1.88%
2026-03-03	31.97	32.04	30.45	30.85	22.04	qfq	1,738,955	54,600,791	-1.41%
2026-03-02	31.98	32.59	30.71	31.29	22.35	qfq	1,451,204	45,863,249	-3.99%
2026-02-27	32.56	32.73	32.10	32.59	23.28	qfq	861,200	27,895,234	0.12%
2026-02-26	32.54	32.60	32.00	32.55	23.25	qfq	786,230	25,406,506	0.68%
2026-02-25	32.80	32.89	32.04	32.33	23.09	qfq	1,059,200	34,350,105	-0.92%
2026-02-24	31.77	32.79	31.58	32.63	23.31	qfq	1,426,200	46,314,180	3.98%
2026-02-13	31.89	32.06	30.94	31.38	22.41	qfq	1,584,600	50,010,212	-2.03%
2026-02-12	32.26	32.40	31.27	32.03	22.88	qfq	1,007,500	32,119,778	0.03%
2026-02-11	31.64	32.20	31.47	32.02	22.87	qfq	922,765	29,424,964	1.17%
2026-02-10	32.11	32.41	31.30	31.65	22.61	qfq	1,104,900	35,071,883	-1.43%
2026-02-09	31.40	32.16	31.10	32.11	22.94	qfq	1,157,924	36,714,857	3.21%
2026-02-06	30.55	31.50	30.20	31.11	22.22	qfq	1,421,500	44,095,292	1.73%
2026-02-05	30.73	31.57	30.33	30.58	21.84	qfq	1,310,773	40,297,720	-0.49%
2026-02-04	30.69	31.27	30.28	30.73	21.95	qfq	1,732,413	53,307,958	0.75%
2026-02-03	29.67	30.88	29.24	30.50	21.79	qfq	2,327,748	70,278,162	4.70%
2026-02-02	30.11	30.44	29.09	29.13	20.81	qfq	1,887,600	56,364,763	-3.25%
2026-01-30	29.36	30.50	29.12	30.11	21.51	qfq	1,272,500	38,060,113	2.59%
2026-01-29	29.28	29.91	28.85	29.35	20.96	qfq	1,037,800	30,476,066	-0.54%
2026-01-28	29.56	29.85	29.36	29.51	21.08	qfq	792,600	23,458,428	-0.20%
2026-01-27	29.44	29.88	28.62	29.57	21.12	qfq	926,807	27,194,600	0.31%
2026-01-26	29.96	30.12	29.21	29.48	21.06	qfq	1,295,940	38,422,395	-1.40%
2026-01-23	29.75	30.04	29.49	29.90	21.36	qfq	634,800	18,902,207	0.67%
2026-01-22	29.23	30.10	28.97	29.70	21.21	qfq	1,164,200	34,536,976	2.10%
2026-01-21	28.17	29.33	28.04	29.09	20.78	qfq	809,604	23,265,391	2.94%
2026-01-20	28.73	28.73	27.91	28.26	20.19	qfq	1,028,714	29,127,879	-0.14%
2026-01-19	27.46	28.36	27.19	28.30	20.21	qfq	1,138,500	31,936,016	3.06%
2026-01-16	27.84	28.29	27.12	27.46	19.61	qfq	1,110,000	30,524,736	-1.22%
2026-01-15	27.45	27.92	27.11	27.80	19.86	qfq	1,168,300	32,101,832	1.02%
2026-01-14	27.82	28.13	27.15	27.52	19.66	qfq	1,096,175	30,291,635	-0.54%
2026-01-13	27.60	28.29	27.06	27.67	19.76	qfq	909,315	25,300,237	0.62%
2026-01-12	27.32	27.83	26.84	27.50	19.64	qfq	995,901	27,304,687	1.03%
2026-01-09	26.95	27.63	26.66	27.22	19.44	qfq	1,023,000	27,696,995	1.53%
2026-01-08	26.29	26.90	26.20	26.81	19.15	qfq	934,200	24,920,033	1.86%
2026-01-07	26.50	26.80	26.21	26.32	18.80	qfq	938,200	24,830,350	-0.75%
2026-01-06	27.13	27.42	26.50	26.52	18.94	qfq	986,100	26,463,942	-2.36%
2026-01-05	26.44	27.63	26.30	27.16	19.40	qfq	1,380,200	37,468,792	2.53%
2025-12-31	26.62	26.83	26.18	26.49	18.92	qfq	768,621	20,275,770	-0.79%
2025-12-30	26.61	26.93	26.32	26.70	19.07	qfq	680,600	18,141,394	-0.11%
2025-12-29	26.50	26.87	26.20	26.73	19.09	qfq	726,800	19,303,870	1.10%
2025-12-26	26.89	27.15	26.31	26.44	18.89	qfq	685,800	18,306,238	-1.45%
2025-12-25	26.73	27.04	26.30	26.83	19.16	qfq	627,500	16,706,257	0.60%
2025-12-24	26.17	26.80	26.01	26.67	19.05	qfq	601,200	15,970,779	2.11%
2025-12-23	26.44	26.58	26.00	26.12	18.66	qfq	1,032,800	27,065,870	-1.21%
2025-12-22	26.89	27.53	26.42	26.44	18.89	qfq	849,200	22,767,815	-1.71%
2025-12-19	26.10	26.95	26.04	26.90	19.21	qfq	984,300	26,143,451	2.83%
2025-12-18	25.08	26.40	24.83	26.16	18.69	qfq	1,136,000	29,513,707	4.06%
2025-12-17	24.83	25.27	24.45	25.14	17.96	qfq	759,000	18,861,509	1.05%
2025-12-16	25.20	25.45	24.70	24.88	17.77	qfq	1,029,700	25,692,346	-2.16%
2025-12-15	25.30	25.80	24.86	25.43	18.16	qfq	1,086,900	27,618,528	0.28%
2025-12-12	25.84	26.24	25.22	25.36	18.11	qfq	902,900	23,229,508	-1.86%
2025-12-11	27.19	27.21	25.72	25.84	18.46	qfq	1,231,461	32,390,456	-4.40%
2025-12-10	27.80	27.81	26.98	27.03	19.31	qfq	727,400	19,858,199	-2.42%
2025-12-09	28.14	28.25	27.70	27.70	19.79	qfq	565,500	15,793,307	-1.18%
2025-12-08	27.56	28.25	27.29	28.03	20.02	qfq	867,475	24,208,243	2.08%
2025-12-05	26.66	27.47	26.50	27.46	19.61	qfq	776,050	20,986,159	2.92%
2025-12-04	27.11	27.41	26.60	26.68	19.06	qfq	851,000	22,853,992	-1.66%
2025-12-03	27.63	27.89	27.10	27.13	19.38	qfq	907,000	24,780,458	-1.85%
2025-12-02	28.17	28.25	27.52	27.64	19.74	qfq	794,800	22,025,193	-1.88%
2025-12-01	28.28	28.92	28.02	28.17	20.12	qfq	872,700	24,821,049	-0.42%
2025-11-28	27.51	28.30	27.32	28.29	20.21	qfq	697,800	19,496,980	2.65%
2025-11-27	27.31	27.84	27.21	27.56	19.69	qfq	715,600	19,743,681	1.51%
2025-11-26	28.11	28.45	27.15	27.15	19.39	qfq	1,030,000	28,632,276	-3.04%
2025-11-25	27.39	28.48	27.24	28.00	20.00	qfq	1,091,898	30,562,545	2.71%
2025-11-24	26.51	27.62	26.44	27.26	19.47	qfq	1,772,012	47,971,214	3.34%
2025-11-21	28.31	28.54	26.11	26.38	18.84	qfq	1,709,195	46,172,390	-6.82%
2025-11-20	28.59	29.01	28.11	28.31	20.22	qfq	997,698	28,338,606	-0.63%
2025-11-19	29.50	29.89	28.40	28.49	20.35	qfq	1,068,600	30,813,920	-3.23%
2025-11-18	29.50	29.78	29.33	29.44	21.03	qfq	822,900	24,303,976	-0.41%
2025-11-17	29.61	30.00	29.33	29.56	21.11	qfq	858,949	25,519,935	0.48%
2025-11-14	29.31	29.88	29.17	29.42	21.01	qfq	851,200	25,250,052	0.07%
2025-11-13	29.19	29.53	28.86	29.40	21.00	qfq	897,530	26,290,743	1.14%
2025-11-12	29.61	29.81	28.80	29.07	20.76	qfq	946,100	27,543,212	-1.52%
2025-11-11	29.16	29.69	29.10	29.52	21.09	qfq	831,700	24,486,827	1.23%
2025-11-10	29.27	29.75	29.02	29.16	20.83	qfq	993,200	29,157,955	-0.38%
2025-11-07	29.20	29.47	28.88	29.27	20.91	qfq	845,600	24,682,261	0.38%
2025-11-06	28.91	29.30	28.61	29.16	20.83	qfq	847,200	24,624,431	1.21%
2025-11-05	28.05	28.95	28.05	28.81	20.58	qfq	949,600	27,130,101	1.27%
2025-11-04	28.31	28.70	27.85	28.45	20.32	qfq	1,045,400	29,544,760	0.99%
2025-11-03	27.98	28.30	27.62	28.17	20.12	qfq	1,242,400	34,817,200	1.08%
2025-10-31	28.08	28.29	27.65	27.87	19.91	qfq	1,361,734	38,115,721	1.01%
2025-10-30	27.86	28.10	27.52	27.59	19.71	qfq	1,168,797	32,526,725	-0.97%
2025-10-29	28.13	28.45	27.45	27.86	19.90	qfq	1,176,848	32,799,247	0.11%
2025-10-28	28.18	28.53	27.74	27.83	19.88	qfq	1,255,749	35,179,988	-1.24%
2025-10-27	28.20	28.48	27.66	28.18	20.13	qfq	1,083,300	30,519,687	0.64%
2025-10-24	27.63	28.07	27.45	28.00	20.00	qfq	928,800	25,898,002	1.86%
2025-10-23	27.77	27.86	26.95	27.49	19.64	qfq	1,002,611	27,362,881	-1.01%
2025-10-22	27.54	27.97	27.10	27.77	19.84	qfq	1,002,800	27,714,287	0.84%
2025-10-21	26.83	27.55	26.33	27.54	19.67	qfq	913,933	24,805,204	3.57%
2025-10-20	26.29	27.00	26.18	26.59	18.99	qfq	873,800	23,221,860	1.92%
2025-10-17	26.18	26.57	25.92	26.09	18.64	qfq	989,700	26,001,463	-0.72%
2025-10-16	26.62	27.04	26.20	26.28	18.77	qfq	742,600	19,743,660	-2.45%
2025-10-15	26.48	27.28	26.48	26.94	19.24	qfq	1,048,200	28,211,939	1.55%
2025-10-14	27.45	27.72	26.30	26.53	18.95	qfq	1,330,154	35,858,835	-3.39%
2025-10-13	25.97	27.53	25.33	27.46	19.61	qfq	1,449,311	38,728,512	2.08%
2025-10-10	27.20	27.56	26.80	26.90	19.21	qfq	890,500	24,132,834	-1.28%
2025-10-09	27.49	28.23	27.14	27.25	19.46	qfq	1,103,800	30,373,161	-0.87%
2025-09-30	27.57	27.95	27.20	27.49	19.64	qfq	832,700	22,962,841	-0.22%
2025-09-29	27.00	27.93	26.55	27.55	19.68	qfq	1,160,800	31,731,849	1.25%
2025-09-26	27.49	27.93	26.90	27.21	19.44	qfq	1,102,100	30,186,453	-1.09%
2025-09-25	27.18	28.15	27.18	27.51	19.65	qfq	1,469,700	40,739,415	1.14%
2025-09-24	26.36	27.68	26.00	27.20	19.43	qfq	2,443,800	65,882,874	2.45%
2025-09-23	29.30	29.65	25.34	26.55	18.96	qfq	2,842,119	75,533,725	-4.97%
2025-09-22	27.39	28.03	26.98	27.94	19.96	qfq	1,111,140	30,709,489	2.19%
2025-09-19	27.83	28.14	27.17	27.34	19.53	qfq	1,006,000	27,680,276	-1.34%
2025-09-18	28.52	28.60	27.41	27.71	19.79	qfq	1,348,330	37,815,897	-3.11%
2025-09-17	28.86	29.15	28.36	28.60	20.43	qfq	939,000	26,922,205	-1.28%
2025-09-16	28.90	29.20	28.31	28.97	20.69	qfq	985,834	28,349,102	1.01%
2025-09-15	28.04	29.27	28.04	28.68	20.49	qfq	1,198,929	34,448,359	1.27%
2025-09-12	29.05	29.05	28.02	28.32	20.23	qfq	1,512,800	42,961,267	-0.91%
2025-09-11	28.50	28.98	28.07	28.58	20.41	qfq	1,079,400	30,776,273	0.42%
2025-09-10	28.19	28.75	28.08	28.46	20.33	qfq	1,118,292	31,826,903	1.03%
2025-09-09	28.70	29.00	27.71	28.17	20.12	qfq	1,340,352	37,975,673	-2.09%
2025-09-08	28.16	29.65	28.10	28.77	20.55	qfq	1,562,752	44,913,133	3.19%
2025-09-05	26.57	27.98	26.31	27.88	19.91	qfq	1,578,700	43,240,325	4.89%
2025-09-04	26.79	27.70	26.08	26.58	18.99	qfq	1,813,000	49,068,484	-0.45%
2025-09-03	27.79	28.20	26.50	26.70	19.07	qfq	1,135,900	30,954,237	-3.92%
2025-09-02	28.76	28.76	26.92	27.79	19.85	qfq	1,513,900	41,761,317	-2.04%
2025-09-01	27.24	29.42	27.23	28.37	20.26	qfq	2,300,434	65,026,966	4.34%
2025-08-29	27.68	28.31	27.12	27.19	19.42	qfq	1,669,201	45,853,702	-2.19%
2025-08-28	28.25	29.42	26.71	27.80	19.86	qfq	2,760,826	77,335,172	-0.71%
2025-08-27	29.76	29.97	27.91	28.00	20.00	qfq	2,283,149	66,116,081	-5.63%
2025-08-26	30.50	30.93	29.60	29.67	21.19	qfq	2,003,300	60,277,185	-2.88%
2025-08-25	29.98	31.90	29.70	30.55	21.82	qfq	3,266,252	99,910,245	4.91%
2025-08-22	29.46	30.79	28.90	29.12	20.80	qfq	2,079,575	61,505,086	-1.52%
2025-08-21	29.65	29.98	29.14	29.57	21.12	qfq	1,657,900	48,949,435	-0.27%
2025-08-20	29.31	29.88	28.83	29.65	21.18	qfq	1,584,600	46,503,477	1.37%
2025-08-19	28.45	29.38	28.09	29.25	20.89	qfq	2,228,500	64,367,172	2.78%
2025-08-18	28.05	28.56	27.88	28.46	20.33	qfq	1,481,619	41,873,296	1.46%
2025-08-15	27.84	28.38	27.62	28.05	20.04	qfq	1,559,450	43,653,662	1.34%
2025-08-14	29.32	29.32	27.62	27.68	19.77	qfq	1,883,384	53,036,198	-4.06%
2025-08-13	29.80	29.82	28.81	28.85	20.61	qfq	1,612,100	47,001,303	-1.33%
2025-08-12	29.50	29.80	28.96	29.24	20.89	qfq	1,571,696	46,028,065	-0.85%
2025-08-11	29.04	29.63	28.51	29.49	21.06	qfq	2,282,819	66,366,249	1.87%
2025-08-08	28.35	29.28	28.00	28.95	20.68	qfq	2,500,335	72,091,438	2.12%
2025-08-07	28.30	28.67	27.87	28.35	20.25	qfq	1,784,200	50,496,801	0.39%
2025-08-06	28.20	28.42	27.75	28.24	20.17	qfq	1,355,700	38,066,254	0.36%
2025-08-05	27.85	28.76	27.83	28.14	20.10	qfq	1,414,200	39,935,394	1.19%
2025-08-04	27.43	27.98	26.91	27.81	19.86	qfq	1,223,100	33,845,778	1.13%
2025-08-01	26.66	27.63	26.49	27.50	19.64	qfq	1,876,200	51,179,890	2.73%
2025-07-31	27.48	27.83	26.66	26.77	19.12	qfq	1,531,128	41,494,745	-2.26%
2025-07-30	28.00	28.00	27.04	27.39	19.56	qfq	1,977,319	54,141,278	-2.77%
2025-07-29	28.76	28.90	27.53	28.17	20.12	qfq	3,028,319	84,784,773	-2.56%
2025-07-28	28.17	29.12	27.96	28.91	20.65	qfq	3,479,831	99,237,588	2.52%
2025-07-25	29.30	29.79	27.79	28.20	20.14	qfq	5,355,163	151,600,324	-7.48%
2025-07-24	28.02	31.65	27.55	30.48	21.77	qfq	7,251,971	215,762,790	6.87%
2025-07-23	26.66	31.72	26.18	28.52	20.37	qfq	6,548,777	190,700,259	7.54%
2025-07-22	27.53	27.69	26.26	26.52	18.94	qfq	3,015,000	80,509,366	-3.21%
2025-07-21	27.01	28.27	26.69	27.40	19.57	qfq	3,948,680	108,798,107	0.44%
2025-07-18	25.91	27.77	25.76	27.28	19.49	qfq	4,920,100	132,513,300	5.57%
2025-07-17	26.00	26.38	25.71	25.84	18.46	qfq	3,192,900	82,723,592	-1.37%
2025-07-16	26.40	27.16	26.00	26.20	18.71	qfq	5,265,048	139,363,474	-6.09%
2025-07-15	26.77	30.50	26.70	27.90	19.93	qfq	6,353,673	178,050,620	6.16%
2025-07-14	25.40	26.66	25.14	26.28	18.77	qfq	3,258,893	84,066,812	2.82%
2025-07-11	24.98	27.13	24.64	25.56	18.26	qfq	2,474,236	63,037,584	2.36%
2025-07-10	24.82	25.01	24.56	24.97	17.84	qfq	884,100	21,959,096	0.32%
2025-07-09	25.00	25.15	24.75	24.89	17.78	qfq	639,400	15,933,290	-0.40%
2025-07-08	25.02	25.09	24.30	24.99	17.85	qfq	1,317,400	32,525,203	-0.16%
2025-07-07	24.19	25.08	24.19	25.03	17.88	qfq	875,780	21,749,938	1.79%
2025-07-04	24.70	24.98	24.43	24.59	17.56	qfq	685,800	16,927,869	-0.97%
2025-07-03	24.78	24.88	24.36	24.83	17.74	qfq	805,986	19,889,540	1.10%
2025-07-02	24.64	24.82	24.30	24.56	17.54	qfq	932,100	22,861,425	0.33%
2025-07-01	24.50	24.87	24.13	24.48	17.49	qfq	1,190,500	29,295,211	0.33%
2025-06-30	23.94	24.56	23.66	24.40	17.43	qfq	1,287,173	31,316,832	1.84%
2025-06-27	23.89	24.19	23.47	23.96	17.11	qfq	1,303,400	31,107,216	0.29%
2025-06-26	23.78	24.23	23.53	23.89	17.06	qfq	776,175	18,531,571	-0.04%
2025-06-25	24.15	24.58	23.65	23.90	17.07	qfq	1,851,900	44,547,836	-1.04%
2025-06-24	22.97	24.38	22.87	24.15	17.25	qfq	1,712,500	40,960,159	5.18%
2025-06-23	22.51	22.99	21.89	22.96	16.40	qfq	1,288,000	29,262,584	3.56%
2025-06-20	22.50	23.01	22.05	22.17	15.84	qfq	780,000	17,482,821	-1.42%
2025-06-19	22.96	23.13	22.39	22.49	16.06	qfq	1,065,900	24,206,230	-1.88%
2025-06-18	23.09	23.30	22.78	22.92	16.37	qfq	595,300	13,661,972	-0.78%
2025-06-17	23.57	23.87	22.92	23.10	16.50	qfq	968,300	22,511,975	-1.53%
2025-06-16	23.60	24.15	23.12	23.46	16.76	qfq	1,386,100	32,816,862	1.56%
2025-06-13	23.68	23.93	22.88	23.10	16.50	qfq	1,098,600	25,571,805	-2.90%
2025-06-12	24.12	24.50	23.51	23.79	16.99	qfq	1,392,900	33,320,242	-1.37%
2025-06-11	23.38	25.00	23.10	24.12	17.23	qfq	1,906,000	46,059,560	3.17%
2025-06-10	24.98	25.18	23.12	23.38	16.70	qfq	1,627,525	38,728,340	-2.91%
2025-06-09	23.66	24.18	23.60	24.08	17.20	qfq	1,036,003	24,829,259	2.08%
2025-06-06	23.39	23.91	23.07	23.59	16.85	qfq	885,400	20,837,238	1.33%
2025-06-05	23.39	23.52	23.14	23.28	16.63	qfq	842,397	19,647,470	-0.47%
2025-06-04	23.33	23.96	23.28	23.39	16.71	qfq	875,400	20,656,437	0.26%
2025-06-03	23.40	24.20	23.07	23.33	16.66	qfq	1,149,700	27,171,657	0.17%
2025-05-30	23.93	23.93	23.08	23.29	16.64	qfq	845,700	19,735,047	-2.23%
2025-05-29	23.54	23.97	23.19	23.82	17.01	qfq	778,400	18,512,127	1.71%
2025-05-28	23.66	24.30	23.25	23.42	16.73	qfq	832,700	19,693,322	-1.35%
2025-05-27	23.86	24.16	23.29	23.74	16.96	qfq	789,800	18,747,008	-0.50%
2025-05-26	24.00	24.17	23.50	23.86	17.04	qfq	788,300	18,823,530	0.97%
2025-05-23	23.98	24.43	23.61	23.63	16.88	qfq	1,150,200	27,612,104	-1.42%
2025-05-22	24.26	25.10	23.89	23.97	17.12	qfq	1,065,225	25,894,652	-1.80%
2025-05-21	25.48	25.48	24.14	24.41	17.44	qfq	977,950	23,996,637	-2.24%
2025-05-20	24.70	25.00	24.21	24.97	17.84	qfq	920,400	22,679,923	1.84%
2025-05-19	24.71	24.88	24.15	24.52	17.51	qfq	876,000	21,466,721	-0.77%
2025-05-16	24.53	24.85	24.50	24.71	17.65	qfq	739,551	18,232,106	0.65%
2025-05-15	24.59	25.10	24.29	24.55	17.54	qfq	844,500	20,732,103	-0.16%
2025-05-14	24.71	25.06	24.27	24.59	17.56	qfq	854,930	21,048,186	0.00%
2025-05-13	25.18	25.74	24.54	24.59	17.56	qfq	797,000	19,773,408	-1.72%
2025-05-12	25.34	25.80	24.75	25.02	17.87	qfq	1,447,450	36,358,884	-1.57%
2025-05-09	24.70	26.14	24.53	25.42	18.16	qfq	1,780,527	45,210,272	2.67%
2025-05-08	24.00	24.89	23.99	24.76	17.69	qfq	982,200	24,178,949	2.78%
2025-05-07	24.85	24.99	23.84	24.09	17.21	qfq	1,158,400	28,275,039	-0.82%
2025-05-06	23.38	24.81	23.38	24.29	17.35	qfq	1,331,734	32,315,946	5.15%
2025-04-30	22.46	23.45	22.30	23.10	16.50	qfq	992,500	22,780,396	3.96%
2025-04-29	21.59	22.64	21.59	22.22	15.87	qfq	986,400	22,098,543	0.91%
2025-04-28	22.32	22.71	21.85	22.02	15.73	qfq	662,920	14,638,035	-1.34%
2025-04-25	22.24	22.64	21.80	22.32	15.94	qfq	678,400	15,064,550	1.59%
2025-04-24	22.25	22.52	21.78	21.97	15.69	qfq	580,520	12,831,870	-1.26%
2025-04-23	22.17	22.37	21.83	22.25	15.89	qfq	557,500	12,350,570	1.74%
2025-04-22	21.93	22.27	21.61	21.87	15.62	qfq	669,200	14,660,950	0.92%
2025-04-21	21.43	21.77	20.71	21.67	15.48	qfq	803,300	17,124,923	3.14%
2025-04-18	20.94	21.16	20.48	21.01	15.01	qfq	743,000	15,465,913	0.33%
2025-04-17	20.73	21.18	20.51	20.94	14.96	qfq	566,500	11,834,736	2.75%
2025-04-16	20.96	21.01	20.17	20.38	14.56	qfq	783,700	16,101,518	-2.53%
2025-04-15	20.53	21.10	20.42	20.91	14.94	qfq	743,906	15,505,868	1.46%
2025-04-14	20.63	21.24	20.46	20.61	14.72	qfq	958,700	19,905,818	0.73%
2025-04-11	20.23	20.68	19.98	20.46	14.61	qfq	811,700	16,590,225	0.34%
2025-04-10	19.50	21.22	19.50	20.39	14.56	qfq	1,562,500	32,278,309	6.64%
2025-04-09	18.05	19.75	16.72	19.12	13.66	qfq	1,468,377	26,672,495	3.18%
2025-04-08	17.75	18.97	17.75	18.53	13.24	qfq	1,393,177	25,634,366	4.87%
2025-04-07	21.28	21.28	17.67	17.67	12.62	qfq	1,724,100	32,357,596	-20.01%
2025-04-03	22.46	22.74	21.73	22.09	15.78	qfq	807,000	17,903,756	-2.13%
2025-04-02	22.52	23.00	22.11	22.57	16.12	qfq	630,200	14,269,532	0.13%
2025-04-01	22.28	22.98	22.28	22.54	16.10	qfq	952,705	21,633,119	1.17%
2025-03-31	22.30	22.41	21.53	22.28	15.91	qfq	1,300,024	28,612,993	-1.02%
2025-03-28	23.69	23.69	22.31	22.51	16.08	qfq	1,138,200	26,021,298	-1.01%
2025-03-27	23.15	23.46	22.47	22.74	16.24	qfq	960,214	21,941,716	-1.77%
2025-03-26	22.88	23.87	22.50	23.15	16.54	qfq	1,317,014	30,881,164	1.18%
2025-03-25	23.95	23.95	22.41	22.88	16.34	qfq	1,202,144	27,633,317	-0.78%
2025-03-24	24.50	24.69	22.60	23.06	16.47	qfq	1,760,353	41,287,327	-5.88%
2025-03-21	25.25	25.47	24.33	24.50	17.50	qfq	1,075,500	26,528,639	-3.81%
2025-03-20	24.67	25.68	24.67	25.47	18.19	qfq	1,424,919	35,997,494	2.91%
2025-03-19	26.27	26.33	24.50	24.75	17.68	qfq	2,057,068	52,005,282	-6.25%
2025-03-18	25.71	26.50	25.52	26.40	18.86	qfq	1,604,930	41,769,497	2.72%
2025-03-17	24.45	25.77	24.01	25.70	18.36	qfq	1,913,633	47,890,283	5.11%
2025-03-14	23.97	24.75	23.16	24.45	17.46	qfq	1,638,116	39,470,890	2.00%
2025-03-13	24.16	24.50	23.68	23.97	17.12	qfq	1,626,100	39,102,351	0.93%
2025-03-12	23.34	23.99	23.09	23.75	16.96	qfq	877,520	20,700,474	1.76%
2025-03-11	23.03	23.41	22.54	23.34	16.67	qfq	1,028,600	23,687,863	1.30%
2025-03-10	23.32	23.87	22.84	23.04	16.46	qfq	1,592,700	36,994,293	-0.73%
2025-03-07	22.84	23.99	22.77	23.21	16.58	qfq	1,692,830	39,619,839	1.58%
2025-03-06	22.00	22.94	21.95	22.85	16.32	qfq	1,469,200	33,184,818	3.77%
2025-03-05	21.93	22.67	21.50	22.02	15.73	qfq	996,800	21,828,074	0.64%
2025-03-04	21.30	22.55	21.19	21.88	15.63	qfq	1,341,900	29,504,047	2.20%
2025-03-03	21.51	22.09	21.30	21.41	15.29	qfq	959,002	20,742,772	-0.70%
2025-02-28	21.78	22.25	21.38	21.56	15.40	qfq	1,279,900	27,860,007	-1.10%
2025-02-27	21.81	22.06	21.38	21.80	15.57	qfq	1,020,200	22,156,147	0.28%
2025-02-26	21.48	21.85	21.10	21.74	15.53	qfq	808,900	17,529,835	2.16%
2025-02-25	21.21	21.67	21.01	21.28	15.20	qfq	985,919	21,036,597	-0.75%
2025-02-24	21.59	22.24	20.90	21.44	15.31	qfq	1,325,400	28,713,590	0.33%
2025-02-21	21.79	21.79	21.21	21.37	15.26	qfq	739,000	15,823,667	-0.79%
2025-02-20	21.39	21.68	21.11	21.54	15.39	qfq	647,019	13,867,665	1.75%
2025-02-19	20.98	21.35	20.51	21.17	15.12	qfq	720,135	15,207,408	2.17%
2025-02-18	21.29	21.39	20.57	20.72	14.80	qfq	1,130,100	23,681,931	-1.71%
2025-02-17	20.77	21.43	20.50	21.08	15.06	qfq	914,224	19,315,428	1.49%
2025-02-14	20.11	20.85	20.10	20.77	14.84	qfq	970,012	19,882,219	3.33%
2025-02-13	20.85	20.85	20.05	20.10	14.36	qfq	960,100	19,608,287	-3.13%
2025-02-12	20.40	20.90	20.40	20.75	14.82	qfq	837,102	17,274,085	1.22%
2025-02-11	20.62	20.77	20.26	20.50	14.64	qfq	763,538	15,620,210	-0.58%
2025-02-10	20.18	20.73	19.91	20.62	14.73	qfq	834,626	17,003,971	2.18%
2025-02-07	20.00	20.43	19.80	20.18	14.41	qfq	886,800	17,921,086	1.10%
2025-02-06	20.00	20.17	19.48	19.96	14.26	qfq	1,535,825	30,397,238	0.30%
2025-02-05	19.44	20.10	19.31	19.90	14.21	qfq	1,126,533	22,297,906	3.43%
2025-01-27	19.50	19.64	19.08	19.24	13.74	qfq	917,400	17,749,136	0.10%
2025-01-24	19.09	19.28	18.75	19.22	13.73	qfq	930,384	17,724,989	0.68%
2025-01-23	18.49	19.38	18.49	19.09	13.64	qfq	1,461,600	27,693,221	3.41%
2025-01-22	18.56	18.67	18.10	18.46	13.19	qfq	732,000	13,445,012	-0.59%
2025-01-21	18.91	18.96	18.25	18.57	13.26	qfq	805,800	14,968,551	-1.28%
2025-01-20	18.48	18.88	18.22	18.81	13.44	qfq	1,147,172	21,446,830	2.56%
2025-01-17	18.50	18.59	18.02	18.34	13.10	qfq	840,000	15,332,501	-0.11%
2025-01-16	18.87	18.89	18.24	18.36	13.11	qfq	941,900	17,386,470	-1.08%
2025-01-15	19.50	19.58	18.37	18.56	13.26	qfq	1,381,400	25,840,526	-1.80%
2025-01-14	17.65	18.95	17.65	18.90	13.50	qfq	1,670,300	30,918,266	9.38%
2025-01-13	17.58	17.91	17.01	17.28	12.34	qfq	917,900	15,883,478	-3.30%
2025-01-10	18.25	18.74	17.71	17.87	12.76	qfq	880,900	16,003,610	-2.14%
2025-01-09	18.04	18.49	17.98	18.26	13.04	qfq	653,500	11,924,180	0.55%
2025-01-08	18.14	18.45	17.51	18.16	12.97	qfq	1,013,541	18,303,970	0.00%
2025-01-07	17.36	18.30	17.06	18.16	12.97	qfq	1,124,900	19,951,114	5.28%
2025-01-06	17.27	17.79	16.63	17.25	12.32	qfq	1,077,700	18,647,150	-1.37%
2025-01-03	18.13	18.39	17.23	17.49	12.49	qfq	1,959,124	34,839,589	-4.06%
2025-01-02	18.29	19.22	17.91	18.23	13.02	qfq	1,555,638	28,802,930	-0.33%
2024-12-31	18.20	18.81	18.02	18.29	13.06	qfq	1,245,700	22,855,924	0.49%
2024-12-30	17.94	18.47	17.50	18.20	13.00	qfq	1,290,200	23,269,873	0.72%
2024-12-27	18.00	18.32	17.79	18.07	12.91	qfq	1,054,100	19,075,408	0.89%
2024-12-26	16.96	18.08	16.76	17.91	12.79	qfq	1,610,500	28,504,815	5.73%
2024-12-25	17.33	17.37	16.61	16.94	12.10	qfq	1,310,745	22,161,963	-2.25%
2024-12-24	17.69	18.15	16.90	17.33	12.38	qfq	1,860,995	32,531,817	0.12%
2024-12-23	19.39	19.80	17.17	17.31	12.36	qfq	2,416,539	43,594,739	-11.46%
2024-12-20	18.55	19.77	18.40	19.55	13.96	qfq	1,543,000	29,781,709	5.45%
2024-12-19	18.28	18.70	18.10	18.54	13.24	qfq	1,123,596	20,732,534	0.54%
2024-12-18	18.93	19.27	18.10	18.44	13.17	qfq	1,547,607	28,862,428	-2.18%
2024-12-17	20.65	20.85	18.77	18.85	13.46	qfq	1,684,521	32,786,589	-9.16%
2024-12-16	20.64	21.17	20.60	20.75	14.82	qfq	1,035,500	21,521,216	0.63%
2024-12-13	20.90	21.43	20.54	20.62	14.73	qfq	1,026,024	21,326,655	-1.86%
2024-12-12	20.73	21.01	20.45	21.01	15.01	qfq	1,121,139	23,353,439	1.55%
2024-12-11	20.30	21.51	20.01	20.69	14.78	qfq	1,448,900	29,936,814	2.32%
2024-12-10	20.65	21.18	20.08	20.22	14.44	qfq	1,070,058	21,912,484	0.25%
2024-12-09	19.96	20.32	19.61	20.17	14.41	qfq	1,190,800	23,948,956	1.20%
2024-12-06	20.26	20.49	19.61	19.93	14.24	qfq	1,298,800	25,834,478	-1.58%
2024-12-05	21.04	21.04	19.91	20.25	14.46	qfq	1,590,635	32,364,166	0.00%
2024-12-04	20.14	20.33	19.75	20.25	14.46	qfq	1,163,177	23,341,288	1.05%
2024-12-03	20.10	20.60	19.86	20.04	14.31	qfq	857,829	17,289,493	-0.45%
2024-12-02	20.07	20.19	19.79	20.13	14.38	qfq	981,900	19,629,692	1.21%
2024-11-29	19.55	20.12	19.21	19.89	14.21	qfq	1,334,700	26,348,358	1.84%
2024-11-28	19.37	20.25	19.06	19.53	13.95	qfq	1,194,958	23,300,780	0.72%
2024-11-27	18.94	19.50	18.26	19.39	13.85	qfq	974,400	18,347,562	1.20%
2024-11-26	19.51	19.68	19.03	19.16	13.69	qfq	765,900	14,790,340	-1.29%
2024-11-25	18.64	19.50	18.45	19.41	13.86	qfq	900,900	17,233,775	3.58%
2024-11-22	19.70	19.98	18.70	18.74	13.39	qfq	971,100	18,794,746	-5.02%
2024-11-21	19.62	20.05	19.26	19.73	14.09	qfq	751,000	14,825,519	0.56%
2024-11-20	19.24	19.88	18.96	19.62	14.01	qfq	1,093,300	21,391,194	1.98%
2024-11-19	18.71	19.31	18.56	19.24	13.74	qfq	666,300	12,608,684	3.00%
2024-11-18	19.51	19.73	18.50	18.68	13.34	qfq	1,149,400	21,717,351	-2.91%
2024-11-15	19.79	20.08	19.20	19.24	13.74	qfq	1,045,300	20,598,592	-2.43%
2024-11-14	20.39	20.72	19.60	19.72	14.09	qfq	1,144,300	22,872,557	-3.99%
2024-11-13	20.22	21.30	19.91	20.54	14.67	qfq	1,579,204	32,393,492	1.23%
2024-11-12	20.63	21.16	19.94	20.29	14.49	qfq	1,685,016	34,602,489	-1.46%
2024-11-11	19.32	21.19	19.22	20.59	14.71	qfq	2,031,058	41,006,712	5.59%
2024-11-08	19.54	19.72	19.07	19.50	13.93	qfq	1,711,366	33,066,948	0.88%
2024-11-07	19.13	19.60	19.02	19.33	13.81	qfq	2,001,915	38,730,462	-0.36%
2024-11-06	18.80	19.71	18.80	19.40	13.86	qfq	2,252,100	43,427,313	3.80%
2024-11-05	18.34	18.80	18.10	18.69	13.35	qfq	1,760,777	32,440,990	3.49%
2024-11-04	18.40	18.40	17.44	18.06	12.90	qfq	2,520,900	45,201,397	-1.63%
2024-11-01	18.53	20.70	17.86	18.36	13.11	qfq	3,932,747	75,079,248	-1.02%
2024-10-31	17.99	18.74	17.71	18.55	13.25	qfq	1,586,374	29,232,858	3.92%
2024-10-30	18.38	18.55	17.60	17.85	12.75	qfq	1,253,715	22,521,502	-1.65%
2024-10-29	18.92	19.28	18.06	18.15	12.96	qfq	1,805,715	33,510,511	-4.07%
2024-10-28	18.39	18.94	18.18	18.92	13.51	qfq	1,274,397	23,883,380	3.39%
2024-10-25	18.00	18.46	17.94	18.30	13.07	qfq	1,021,500	18,723,792	1.67%
2024-10-24	18.04	18.26	17.79	18.00	12.86	qfq	903,400	16,255,721	-0.17%
2024-10-23	18.84	18.84	17.92	18.03	12.88	qfq	1,554,400	28,504,120	-3.32%
2024-10-22	18.17	19.16	18.12	18.65	13.32	qfq	1,549,295	28,875,456	2.98%
2024-10-21	17.76	18.45	17.70	18.11	12.94	qfq	1,957,150	35,533,095	3.43%
2024-10-18	17.12	17.87	17.12	17.51	12.51	qfq	1,048,284	18,313,094	2.34%
2024-10-17	17.26	17.76	17.06	17.11	12.22	qfq	832,984	14,478,981	-0.98%
2024-10-16	16.99	17.68	16.99	17.28	12.34	qfq	1,095,600	19,011,496	-0.06%
2024-10-15	17.40	17.49	17.04	17.29	12.35	qfq	1,205,500	20,798,716	-0.58%
2024-10-14	16.66	17.77	16.66	17.39	12.42	qfq	1,611,017	27,613,346	5.20%
2024-10-11	17.40	17.46	16.33	16.53	11.81	qfq	1,812,777	30,442,939	-5.00%
2024-10-10	17.40	18.26	17.05	17.40	12.43	qfq	1,881,017	33,042,289	1.46%
2024-10-09	18.49	18.70	16.96	17.15	12.25	qfq	2,734,376	48,842,959	-10.44%
2024-10-08	20.31	20.38	17.85	19.15	13.68	qfq	3,733,751	70,560,637	8.93%
2024-09-30	16.73	17.90	15.84	17.58	12.56	qfq	3,086,824	52,079,555	12.12%
2024-09-27	15.11	15.92	15.00	15.68	11.20	qfq	1,241,977	19,211,863	5.09%
2024-09-26	14.53	14.93	14.53	14.92	10.66	qfq	726,100	10,699,494	2.75%
2024-09-25	14.61	14.85	14.45	14.52	10.37	qfq	707,761	10,373,214	0.28%
2024-09-24	13.84	14.60	13.83	14.48	10.34	qfq	980,800	14,006,153	5.08%
2024-09-23	13.83	14.04	13.71	13.78	9.84	qfq	441,600	6,116,620	-0.36%
2024-09-20	14.18	14.18	13.77	13.83	9.88	qfq	585,800	8,152,899	-2.26%
2024-09-19	13.84	14.22	13.61	14.15	10.11	qfq	793,000	11,091,937	3.06%
2024-09-18	14.12	14.37	13.50	13.73	9.81	qfq	842,100	11,652,221	-1.72%
2024-09-13	14.40	14.56	13.93	13.97	9.98	qfq	723,200	10,222,604	-3.05%
2024-09-12	14.56	14.82	14.37	14.41	10.29	qfq	534,600	7,799,967	-0.48%
2024-09-11	14.63	14.80	14.32	14.48	10.34	qfq	504,104	7,329,803	-1.03%
2024-09-10	14.44	14.70	14.30	14.63	10.45	qfq	598,100	8,687,245	1.39%
2024-09-09	14.32	14.70	14.00	14.43	10.31	qfq	763,000	10,998,804	1.12%
2024-09-06	14.81	14.82	14.15	14.27	10.19	qfq	703,261	10,159,077	-3.12%
2024-09-05	14.67	14.87	14.58	14.73	10.52	qfq	459,900	6,771,439	0.96%
2024-09-04	14.79	14.86	14.44	14.59	10.42	qfq	616,993	9,016,220	-1.35%
2024-09-03	14.47	15.03	14.47	14.79	10.56	qfq	712,800	10,547,299	1.30%
2024-09-02	15.01	15.27	14.58	14.60	10.43	qfq	678,844	10,109,006	-2.73%
2024-08-30	14.63	15.27	14.51	15.01	10.72	qfq	1,052,889	15,773,926	2.88%
2024-08-29	14.39	14.68	14.27	14.59	10.42	qfq	809,777	11,752,808	0.55%
2024-08-28	14.58	14.88	14.30	14.51	10.36	qfq	851,650	12,437,861	-0.41%
2024-08-27	14.98	15.10	14.47	14.57	10.41	qfq	661,600	9,689,658	-2.48%
2024-08-26	14.48	15.06	14.41	14.94	10.67	qfq	1,186,977	17,614,645	3.75%
2024-08-23	14.92	14.95	14.31	14.40	10.29	qfq	996,377	14,496,572	-3.61%
2024-08-22	15.40	15.77	14.93	14.94	10.67	qfq	797,977	12,140,634	-2.29%
2024-08-21	15.00	15.34	14.94	15.29	10.92	qfq	668,354	10,163,506	0.66%
2024-08-20	15.70	15.93	15.09	15.19	10.85	qfq	1,208,579	18,592,327	-3.68%
2024-08-19	15.87	16.23	15.52	15.77	11.26	qfq	1,188,140	18,789,002	-1.07%
2024-08-16	16.22	16.22	15.80	15.94	11.39	qfq	1,331,100	21,243,451	-1.79%
2024-08-15	16.25	16.64	16.11	16.23	11.59	qfq	1,832,500	29,929,902	-2.23%
2024-08-14	16.80	17.30	16.40	16.60	11.86	qfq	2,583,217	43,263,747	-3.21%
2024-08-13	15.99	17.37	15.20	17.15	12.25	qfq	3,980,694	65,021,684	4.89%
2024-08-12	16.28	17.90	15.80	16.35	11.68	qfq	4,257,538	70,353,950	6.65%
2024-08-09	15.46	15.61	15.20	15.33	10.95	qfq	1,297,100	19,915,920	-0.78%
2024-08-08	15.46	16.23	15.36	15.45	11.04	qfq	1,478,507	23,182,141	-0.06%
2024-08-07	15.78	15.84	15.41	15.46	11.04	qfq	1,109,241	17,251,228	-1.34%
2024-08-06	15.21	16.13	15.21	15.67	11.19	qfq	2,037,839	31,801,193	1.49%
2024-08-05	15.20	16.76	15.15	15.44	11.03	qfq	3,224,484	51,818,785	1.05%
2024-08-02	15.55	15.66	15.09	15.28	10.91	qfq	832,800	12,818,602	-2.18%
2024-08-01	15.91	15.95	15.52	15.62	11.16	qfq	756,727	11,878,706	-1.01%
2024-07-31	15.42	15.78	15.21	15.78	11.27	qfq	1,037,000	16,152,384	2.14%
2024-07-30	15.22	15.51	14.93	15.45	11.04	qfq	946,577	14,564,569	1.51%
2024-07-29	15.05	15.36	14.88	15.22	10.87	qfq	790,900	12,003,982	1.40%
2024-07-26	14.76	15.06	14.63	15.01	10.72	qfq	750,550	11,210,784	1.56%
2024-07-25	14.34	14.99	14.15	14.78	10.56	qfq	875,700	12,880,438	3.14%
2024-07-24	14.49	14.64	14.14	14.33	10.24	qfq	702,200	10,089,814	-1.38%
2024-07-23	14.83	15.10	14.45	14.53	10.38	qfq	613,300	9,060,071	-1.29%
2024-07-22	14.55	14.80	14.44	14.72	10.51	qfq	558,200	8,167,797	1.17%
2024-07-19	14.10	14.75	13.91	14.55	10.39	qfq	703,754	10,175,833	2.97%
2024-07-18	14.30	14.46	13.68	14.13	10.09	qfq	966,600	13,618,240	-1.74%
2024-07-17	14.79	14.97	14.38	14.38	10.27	qfq	737,700	10,748,765	-2.71%
2024-07-16	14.52	15.13	14.52	14.78	10.56	qfq	773,920	11,438,798	-0.20%
2024-07-15	15.38	15.70	14.71	14.81	10.58	qfq	1,126,900	17,000,419	-3.83%
2024-07-12	15.66	15.78	15.28	15.40	11.00	qfq	595,694	9,241,155	-0.58%
2024-07-11	15.35	15.52	15.07	15.49	11.06	qfq	835,500	12,813,024	4.45%
2024-07-10	14.99	15.15	14.60	14.83	10.59	qfq	648,049	9,642,518	-1.59%
2024-07-09	14.52	15.10	14.38	15.07	10.76	qfq	940,362	13,882,626	3.65%
2024-07-08	15.16	15.21	14.40	14.54	10.39	qfq	704,377	10,357,354	-4.09%
2024-07-05	14.70	15.35	14.35	15.16	10.83	qfq	1,117,400	16,817,834	3.13%
2024-07-04	15.26	15.38	14.60	14.70	10.50	qfq	923,377	13,718,267	-3.73%
2024-07-03	15.68	15.70	15.10	15.27	10.91	qfq	954,700	14,599,840	-2.05%
2024-07-02	16.15	16.20	15.45	15.59	11.14	qfq	1,696,497	26,626,866	-3.59%
2024-07-01	15.48	16.18	15.25	16.17	11.55	qfq	1,680,154	26,443,065	3.85%
2024-06-28	15.62	16.08	15.23	15.57	11.12	qfq	1,512,319	23,743,966	-0.13%
2024-06-27	15.57	17.78	15.37	15.59	11.14	qfq	2,284,291	37,329,324	-0.76%
2024-06-26	15.50	16.16	14.48	15.71	11.08	qfq	1,991,000	30,688,224	6.36%
2024-06-25	14.19	15.00	14.15	14.77	10.42	qfq	1,502,754	22,027,082	4.90%
2024-06-24	14.93	15.05	14.00	14.08	9.93	qfq	1,157,000	16,545,315	-6.88%
2024-06-21	15.10	15.40	14.92	15.12	10.66	qfq	687,400	10,408,792	-1.56%
2024-06-20	15.87	15.92	15.26	15.36	10.83	qfq	716,100	11,119,937	-2.66%
2024-06-19	15.85	16.06	15.47	15.78	11.13	qfq	510,200	8,047,471	-0.38%
2024-06-18	15.36	16.02	15.04	15.84	11.17	qfq	865,927	13,629,194	3.53%
2024-06-17	15.62	15.77	15.14	15.30	10.79	qfq	859,504	13,231,521	-2.98%
2024-06-14	15.94	16.00	15.19	15.77	11.12	qfq	659,925	10,365,621	-0.94%
2024-06-13	16.12	16.12	15.52	15.92	11.23	qfq	871,400	13,803,534	0.44%
2024-06-12	15.36	15.99	15.10	15.85	11.18	qfq	721,915	11,360,431	3.32%
2024-06-11	15.52	15.53	14.50	15.34	10.82	qfq	1,208,975	18,199,801	-1.03%
2024-06-07	15.23	16.09	14.97	15.50	10.93	qfq	1,960,006	30,415,967	6.31%
2024-06-06	15.77	16.18	14.33	14.58	10.28	qfq	1,194,282	17,873,065	-8.19%
2024-06-05	16.28	16.34	15.67	15.88	11.20	qfq	1,006,683	16,119,246	-1.43%
2024-06-04	16.78	16.78	15.82	16.11	11.36	qfq	1,012,280	16,290,514	-3.99%
2024-06-03	17.67	17.96	16.53	16.78	11.83	qfq	1,279,704	21,788,116	-5.25%
2024-05-31	17.44	17.90	17.30	17.71	12.49	qfq	1,002,773	17,695,989	1.03%
2024-05-30	17.63	18.09	17.45	17.53	12.36	qfq	775,850	13,823,787	-1.52%
2024-05-29	17.42	18.18	17.32	17.80	12.55	qfq	1,007,027	17,870,670	0.68%
2024-05-28	18.32	18.84	17.49	17.68	12.47	qfq	1,180,100	21,392,878	-1.12%
2024-05-27	17.55	17.93	17.08	17.88	12.61	qfq	598,700	10,446,522	1.94%
2024-05-24	17.56	18.10	17.54	17.54	12.37	qfq	493,400	8,765,784	-1.13%
2024-05-23	18.08	18.30	17.62	17.74	12.51	qfq	757,900	13,550,259	-2.10%
2024-05-22	18.08	18.52	17.77	18.12	12.78	qfq	692,500	12,580,958	0.11%
2024-05-21	18.57	18.87	18.01	18.10	12.76	qfq	651,361	11,843,458	-2.79%
2024-05-20	18.82	18.98	18.47	18.62	13.13	qfq	441,100	8,236,550	-1.06%
2024-05-17	18.90	18.92	18.38	18.82	13.27	qfq	603,312	11,255,378	0.27%
2024-05-16	18.10	18.94	18.10	18.77	13.24	qfq	610,300	11,377,209	3.08%
2024-05-15	18.16	18.64	17.70	18.21	12.84	qfq	594,080	10,852,661	0.28%
2024-05-14	18.40	18.49	17.21	18.16	12.81	qfq	760,916	13,850,855	3.53%
2024-05-13	18.01	18.14	17.27	17.54	12.37	qfq	738,686	13,126,682	-3.09%
2024-05-10	18.84	19.08	18.01	18.10	12.76	qfq	598,155	10,963,336	-3.72%
2024-05-09	18.63	19.06	18.38	18.80	13.26	qfq	610,472	11,475,128	2.68%
2024-05-08	18.83	19.06	18.31	18.31	12.91	qfq	865,909	16,130,965	-3.88%
2024-05-07	18.41	19.17	18.41	19.05	13.43	qfq	1,015,067	19,141,798	3.81%
2024-05-06	18.21	18.77	18.18	18.35	12.94	qfq	856,843	15,850,854	1.94%
2024-04-30	17.91	18.23	17.30	18.00	12.69	qfq	985,043	17,587,091	1.01%
2024-04-29	16.71	17.89	16.67	17.82	12.57	qfq	1,160,589	20,249,227	4.27%
2024-04-26	17.05	17.40	16.33	17.09	12.05	qfq	819,312	13,956,170	0.23%
2024-04-25	16.91	17.30	16.63	17.05	12.02	qfq	813,331	13,864,471	0.83%
2024-04-24	16.09	17.00	16.09	16.91	11.92	qfq	1,065,800	17,799,735	4.38%
2024-04-23	15.32	16.37	15.32	16.20	11.42	qfq	856,239	13,709,970	4.72%
2024-04-22	15.99	15.99	14.87	15.47	10.91	qfq	978,300	15,034,149	-3.31%
2024-04-19	16.09	16.46	15.70	16.00	11.28	qfq	854,124	13,730,332	-0.68%
2024-04-18	16.50	16.50	15.50	16.11	11.36	qfq	1,130,382	18,044,037	-2.36%
2024-04-17	14.69	16.53	14.69	16.50	11.64	qfq	1,447,816	23,204,371	13.56%
2024-04-16	15.89	15.89	13.81	14.53	10.25	qfq	1,460,282	21,256,142	-9.19%
2024-04-15	17.91	18.08	15.77	16.00	11.28	qfq	1,765,719	29,131,117	-11.94%
2024-04-12	18.49	18.64	18.10	18.17	12.81	qfq	657,966	12,086,085	-1.25%
2024-04-11	18.09	18.75	17.66	18.40	12.98	qfq	892,325	16,409,076	1.43%
2024-04-10	18.54	18.90	17.72	18.14	12.79	qfq	1,125,141	20,444,651	-1.84%
2024-04-09	18.40	18.74	18.23	18.48	13.03	qfq	915,580	16,891,084	0.76%
2024-04-08	19.70	19.70	18.30	18.34	12.93	qfq	1,276,925	24,048,909	-6.90%
2024-04-03	19.83	20.15	19.27	19.70	13.89	qfq	934,680	18,324,130	-1.65%
2024-04-02	19.86	20.70	19.83	20.03	14.13	qfq	1,620,836	32,640,480	0.50%
2024-04-01	19.55	20.00	19.14	19.93	14.05	qfq	1,226,509	24,011,027	1.94%
2024-03-29	18.92	19.57	18.77	19.55	13.79	qfq	889,044	17,212,897	3.82%
2024-03-28	18.04	19.05	17.91	18.83	13.28	qfq	1,042,151	19,476,836	3.52%
2024-03-27	19.23	19.43	18.16	18.19	12.83	qfq	998,800	18,701,553	-4.61%
2024-03-26	18.81	19.28	18.56	19.07	13.45	qfq	903,587	17,083,370	0.90%
2024-03-25	19.45	19.78	18.90	18.90	13.33	qfq	1,347,263	26,115,108	-3.57%
2024-03-22	20.22	20.41	19.40	19.60	13.82	qfq	1,290,323	25,516,515	-3.45%
2024-03-21	20.20	20.77	19.90	20.30	14.32	qfq	1,081,717	21,930,210	0.45%
2024-03-20	20.05	20.33	19.81	20.21	14.25	qfq	1,191,001	23,944,781	0.80%
2024-03-19	20.29	20.55	19.91	20.05	14.14	qfq	1,349,600	27,228,123	-1.67%
2024-03-18	20.10	20.46	19.79	20.39	14.38	qfq	2,201,610	44,445,477	0.79%
2024-03-15	19.36	20.89	18.61	20.23	14.27	qfq	2,967,409	58,171,961	2.43%
2024-03-14	19.08	22.00	19.08	19.75	13.93	qfq	3,138,526	63,693,184	4.66%
2024-03-13	18.73	19.05	18.26	18.87	13.31	qfq	1,259,077	23,529,619	0.91%
2024-03-12	18.13	18.79	18.01	18.70	13.19	qfq	1,283,300	23,664,769	2.92%
2024-03-11	18.33	18.33	17.60	18.17	12.81	qfq	1,181,094	21,183,768	0.00%
2024-03-08	17.69	18.30	17.43	18.17	12.81	qfq	1,207,546	21,778,060	2.48%
2024-03-07	18.08	18.66	17.44	17.73	12.50	qfq	1,628,439	29,404,079	-0.95%
2024-03-06	16.94	18.45	16.83	17.90	12.62	qfq	1,835,291	32,599,009	5.60%
2024-03-05	17.87	17.87	16.90	16.95	11.95	qfq	1,413,406	24,279,231	-5.25%
2024-03-04	18.19	18.88	17.25	17.89	12.62	qfq	1,308,651	23,293,880	-1.05%
2024-03-01	18.10	18.62	17.66	18.08	12.75	qfq	1,475,094	26,584,481	0.44%
2024-02-29	16.01	18.17	16.01	18.00	12.69	qfq	2,036,332	35,315,530	6.95%
2024-02-28	19.82	20.45	16.78	16.83	11.87	qfq	2,660,594	49,733,180	-13.69%
2024-02-27	19.00	19.73	18.71	19.50	13.75	qfq	1,401,477	27,119,755	0.88%
2024-02-26	18.80	19.69	18.22	19.33	13.63	qfq	1,480,033	28,151,968	6.44%
2024-02-23	17.28	18.28	17.22	18.16	12.81	qfq	1,251,554	22,155,050	5.46%
2024-02-22	16.30	17.44	16.30	17.22	12.14	qfq	1,302,645	21,920,319	5.51%
2024-02-21	15.75	16.96	15.22	16.32	11.51	qfq	1,439,880	23,566,207	3.55%
2024-02-20	15.50	15.88	15.11	15.76	11.11	qfq	1,261,430	19,692,122	2.01%
2024-02-19	14.62	15.67	14.52	15.45	10.90	qfq	2,038,708	30,766,998	7.52%
2024-02-08	12.48	14.57	11.81	14.37	10.13	qfq	2,245,295	29,656,283	15.05%
2024-02-07	14.44	14.65	12.10	12.49	8.81	qfq	2,369,263	31,050,515	-13.32%
2024-02-06	13.65	15.49	12.75	14.41	10.16	qfq	2,365,412	32,614,242	-1.97%
2024-02-05	18.21	18.21	14.68	14.70	10.37	qfq	2,075,027	32,301,610	-19.89%
2024-02-02	19.87	20.35	17.72	18.35	12.94	qfq	1,071,021	20,189,439	-7.65%
2024-02-01	20.00	20.25	19.22	19.87	14.01	qfq	798,675	15,834,772	-1.39%
2024-01-31	21.49	21.92	20.00	20.15	14.21	qfq	950,909	19,730,519	-5.89%
2024-01-30	22.19	22.75	21.41	21.41	15.10	qfq	918,592	20,152,591	-3.86%
2024-01-29	24.12	24.20	22.23	22.27	15.70	qfq	1,774,339	40,811,659	-8.01%
2024-01-26	27.54	27.54	23.88	24.21	17.07	qfq	2,241,927	56,504,989	-6.24%
2024-01-25	23.38	25.98	23.15	25.82	18.21	qfq	1,552,153	38,864,926	10.34%
2024-01-24	23.30	23.93	22.30	23.40	16.50	qfq	814,984	18,824,984	0.86%
2024-01-23	22.97	23.50	22.05	23.20	16.36	qfq	901,754	20,467,398	0.69%
2024-01-22	24.87	24.99	22.75	23.04	16.25	qfq	595,500	14,133,064	-6.83%
2024-01-19	25.05	25.38	24.53	24.73	17.44	qfq	336,227	8,378,693	-0.80%
2024-01-18	25.50	25.50	24.32	24.93	17.58	qfq	590,100	14,695,354	-2.24%
2024-01-17	26.19	26.47	25.20	25.50	17.98	qfq	429,600	11,136,380	-2.89%
2024-01-16	26.47	26.78	25.79	26.26	18.52	qfq	480,507	12,567,525	-0.79%
2024-01-15	26.60	26.66	26.04	26.47	18.67	qfq	352,600	9,293,984	-0.64%
2024-01-12	26.88	27.38	26.64	26.64	18.79	qfq	428,400	11,595,627	-0.67%
2024-01-11	26.49	26.92	26.22	26.82	18.91	qfq	405,900	10,769,938	1.17%
2024-01-10	26.76	27.12	26.35	26.51	18.69	qfq	451,560	12,036,602	-1.34%
2024-01-09	26.33	27.41	26.33	26.87	18.95	qfq	705,000	18,995,977	2.28%
2024-01-08	27.18	27.19	26.24	26.27	18.53	qfq	573,952	15,265,001	-2.78%
2024-01-05	27.58	28.06	26.84	27.02	19.05	qfq	646,338	17,668,844	-2.03%
2024-01-04	27.60	27.78	27.25	27.58	19.45	qfq	232,600	6,411,364	-0.07%
2024-01-03	27.85	27.95	27.31	27.60	19.46	qfq	351,200	9,678,682	-1.04%
2024-01-02	27.78	28.05	27.61	27.89	19.67	qfq	499,338	13,915,856	1.09%
2023-12-29	27.65	27.75	27.23	27.59	19.46	qfq	621,900	17,094,126	-0.22%
2023-12-28	26.05	27.83	25.79	27.65	19.50	qfq	814,337	22,142,568	6.14%
2023-12-27	25.95	26.19	25.62	26.05	18.37	qfq	304,452	7,890,444	0.54%
2023-12-26	26.39	26.61	25.74	25.91	18.27	qfq	375,907	9,765,860	-1.78%
2023-12-25	26.45	26.83	26.08	26.38	18.60	qfq	426,500	11,242,367	-0.45%
2023-12-22	27.02	27.21	26.47	26.50	18.69	qfq	437,777	11,750,639	-1.92%
2023-12-21	26.81	27.18	26.11	27.02	19.05	qfq	494,400	13,195,924	0.07%
2023-12-20	26.68	27.63	26.68	27.00	19.04	qfq	718,977	19,620,974	1.28%
2023-12-19	26.14	26.87	25.91	26.66	18.80	qfq	483,400	12,742,474	1.37%
2023-12-18	26.41	27.24	26.16	26.30	18.55	qfq	644,075	17,081,378	-2.16%
2023-12-15	26.84	27.25	26.69	26.88	18.96	qfq	348,200	9,358,434	-0.44%
2023-12-14	26.74	27.12	26.32	27.00	19.04	qfq	634,800	17,044,505	1.31%
2023-12-13	26.57	27.03	26.02	26.65	18.79	qfq	521,778	13,864,865	0.04%
2023-12-12	27.07	27.07	26.53	26.64	18.79	qfq	676,325	18,031,355	-1.70%
2023-12-11	26.55	27.38	25.89	27.10	19.11	qfq	888,800	23,750,764	1.23%
2023-12-08	27.70	28.40	26.67	26.77	18.88	qfq	1,163,311	31,996,677	-2.30%
2023-12-07	28.63	28.63	27.39	27.40	19.32	qfq	1,607,876	44,685,446	-4.06%
2023-12-06	27.72	31.07	27.58	28.56	20.14	qfq	2,490,537	72,692,556	3.55%
2023-12-05	28.00	28.18	27.58	27.58	19.45	qfq	751,400	20,938,994	-0.86%
2023-12-04	27.79	27.90	27.34	27.82	19.62	qfq	411,822	11,396,368	0.36%
2023-12-01	27.97	27.97	27.51	27.72	19.55	qfq	360,483	9,981,829	-0.86%
2023-11-30	28.25	28.42	27.56	27.96	19.72	qfq	296,301	8,257,239	-0.67%
2023-11-29	28.50	28.62	28.03	28.15	19.85	qfq	290,327	8,224,364	-1.05%
2023-11-28	27.79	28.53	27.65	28.45	20.06	qfq	528,277	14,948,452	1.86%
2023-11-27	27.77	28.29	27.43	27.93	19.70	qfq	591,217	16,433,813	0.98%
2023-11-24	28.20	28.40	27.60	27.66	19.51	qfq	525,200	14,601,301	-2.54%
2023-11-23	28.00	28.49	27.86	28.38	20.01	qfq	359,055	10,126,360	1.43%
2023-11-22	28.39	28.59	27.98	27.98	19.73	qfq	512,732	14,450,583	-1.44%
2023-11-21	29.70	29.70	28.32	28.39	20.02	qfq	628,684	17,991,231	-2.04%
2023-11-20	28.47	28.98	28.22	28.98	20.44	qfq	428,486	12,273,615	2.29%
2023-11-17	28.11	28.49	27.92	28.33	19.98	qfq	399,141	11,278,775	0.82%
2023-11-16	28.59	28.59	28.03	28.10	19.82	qfq	411,221	11,631,930	-1.16%
2023-11-15	28.40	28.54	28.01	28.43	20.05	qfq	403,500	11,421,811	0.67%
2023-11-14	28.08	28.43	27.88	28.24	19.91	qfq	438,499	12,324,845	0.68%
2023-11-13	28.11	28.20	27.64	28.05	19.78	qfq	488,200	13,646,229	1.19%
2023-11-10	27.77	27.98	27.51	27.72	19.55	qfq	293,300	8,136,180	-0.75%
2023-11-09	28.13	28.37	27.65	27.93	19.70	qfq	383,669	10,778,436	-0.21%
2023-11-08	27.93	28.44	27.80	27.99	19.74	qfq	539,300	15,149,420	0.21%
2023-11-07	27.80	28.10	27.39	27.93	19.70	qfq	679,300	18,846,059	0.36%
2023-11-06	27.51	28.16	27.47	27.83	19.63	qfq	786,070	21,786,294	1.20%
2023-11-03	26.78	27.94	26.78	27.50	19.39	qfq	586,000	16,175,043	2.65%
2023-11-02	27.09	27.50	26.74	26.79	18.89	qfq	465,300	12,634,445	-1.51%
2023-11-01	26.78	27.50	26.66	27.20	19.18	qfq	569,324	15,454,939	1.57%
2023-10-31	27.00	27.00	26.37	26.78	18.89	qfq	581,188	15,529,177	-0.96%
2023-10-30	27.59	27.59	26.62	27.04	19.07	qfq	974,825	26,239,432	-2.03%
2023-10-27	26.45	27.63	26.45	27.60	19.46	qfq	671,335	18,240,324	3.14%
2023-10-26	27.64	27.64	26.12	26.76	18.87	qfq	933,400	24,939,593	-3.57%
2023-10-25	26.99	28.14	26.88	27.75	19.57	qfq	713,800	19,669,380	3.24%
2023-10-24	25.05	26.93	25.05	26.88	18.96	qfq	767,824	20,300,765	5.87%
2023-10-23	26.31	26.31	25.16	25.39	17.90	qfq	489,300	12,536,051	-3.50%
2023-10-20	26.33	27.11	26.16	26.31	18.55	qfq	471,800	12,534,916	-0.38%
2023-10-19	26.36	27.44	26.35	26.41	18.62	qfq	612,262	16,400,798	0.23%
2023-10-18	26.92	26.98	26.32	26.35	18.58	qfq	470,700	12,505,001	-2.08%
2023-10-17	26.95	27.16	26.58	26.91	18.98	qfq	467,656	12,514,082	-0.15%
2023-10-16	27.76	27.76	26.70	26.95	19.00	qfq	667,794	18,014,718	-2.04%
2023-10-13	28.25	28.26	27.45	27.51	19.40	qfq	507,900	14,049,050	-2.62%
2023-10-12	28.32	28.42	27.74	28.25	19.92	qfq	492,100	13,793,917	-0.21%
2023-10-11	28.65	28.65	27.96	28.31	19.96	qfq	493,977	13,958,438	-0.28%
2023-10-10	28.96	29.36	28.32	28.39	20.02	qfq	484,300	13,896,997	-1.90%
2023-10-09	29.74	29.75	28.85	28.94	20.41	qfq	557,339	16,213,343	-1.77%
2023-09-28	29.26	29.97	29.14	29.46	20.77	qfq	674,206	19,996,681	0.86%
2023-09-27	28.68	29.70	28.56	29.21	20.60	qfq	679,500	19,909,083	1.53%
2023-09-26	28.58	28.86	28.25	28.77	20.29	qfq	389,700	11,126,418	0.66%
2023-09-25	28.95	29.49	28.41	28.58	20.15	qfq	554,276	15,976,406	-1.11%
2023-09-22	28.20	28.95	27.91	28.90	20.38	qfq	694,100	19,780,109	2.48%
2023-09-21	28.68	29.07	28.07	28.20	19.89	qfq	872,144	24,840,293	-1.67%
2023-09-20	28.74	29.38	28.60	28.68	20.22	qfq	479,000	13,894,253	-0.10%
2023-09-19	29.60	29.87	28.64	28.71	20.25	qfq	545,177	15,763,402	-2.61%
2023-09-18	28.49	29.80	28.00	29.48	20.79	qfq	830,436	24,373,488	3.26%
2023-09-15	28.56	28.85	28.29	28.55	20.13	qfq	418,631	11,934,546	0.21%
2023-09-14	29.27	29.27	28.00	28.49	20.09	qfq	547,118	15,653,479	-2.10%
2023-09-13	29.38	29.38	28.83	29.10	20.52	qfq	614,000	17,829,533	-0.99%
2023-09-12	29.63	29.75	29.16	29.39	20.73	qfq	595,277	17,463,084	-0.54%
2023-09-11	29.87	30.38	29.27	29.55	20.84	qfq	1,004,652	29,681,178	-1.04%
2023-09-08	30.20	30.33	29.50	29.86	21.06	qfq	590,235	17,649,773	-1.13%
2023-09-07	30.78	31.29	30.10	30.20	21.30	qfq	764,324	23,394,054	-2.20%
2023-09-06	30.30	31.50	30.11	30.88	21.78	qfq	1,095,038	33,647,817	2.69%
2023-09-05	30.06	30.43	29.78	30.07	21.21	qfq	878,632	26,408,717	0.03%
2023-09-04	30.18	30.75	29.58	30.06	21.20	qfq	1,097,932	32,908,051	-0.36%
2023-09-01	31.36	31.86	30.03	30.17	21.28	qfq	1,379,903	42,222,750	-4.10%
2023-08-31	31.11	32.43	31.11	31.46	22.19	qfq	1,488,279	47,085,927	-0.51%
2023-08-30	29.29	32.50	29.29	31.62	22.30	qfq	2,291,121	71,696,227	5.82%
2023-08-29	27.53	30.00	27.40	29.88	21.07	qfq	2,657,153	78,182,411	7.14%
2023-08-28	29.63	30.50	27.65	27.89	19.67	qfq	1,642,558	47,362,320	-1.13%
2023-08-25	28.79	30.97	28.14	28.21	19.89	qfq	2,236,388	65,942,493	-3.06%
2023-08-24	30.00	30.33	28.82	29.10	20.52	qfq	2,295,281	67,384,709	-4.62%
2023-08-23	31.48	32.50	30.45	30.51	21.52	qfq	2,260,673	70,911,089	-4.54%
2023-08-22	33.49	33.90	31.03	31.96	22.54	qfq	3,975,014	128,310,964	-8.11%
2023-08-21	32.81	35.30	32.23	34.78	24.53	qfq	4,283,594	145,744,189	4.44%
2023-08-18	32.60	34.63	32.00	33.30	23.48	qfq	2,546,185	85,218,761	3.06%
2023-08-17	31.62	32.68	30.58	32.31	22.78	qfq	1,171,136	37,274,543	2.21%
2023-08-16	31.44	32.48	31.17	31.61	22.29	qfq	904,400	28,832,498	1.05%
2023-08-15	31.00	31.47	30.69	31.28	22.06	qfq	528,177	16,439,274	0.68%
2023-08-14	31.62	31.69	30.31	31.07	21.91	qfq	525,377	16,190,575	-1.15%
2023-08-11	32.09	32.45	31.26	31.43	22.16	qfq	801,779	25,547,859	-2.39%
2023-08-10	31.14	32.40	31.01	32.20	22.71	qfq	802,661	25,416,441	4.07%
2023-08-09	30.96	31.20	30.80	30.94	21.82	qfq	376,518	11,661,166	-0.06%
2023-08-08	30.25	31.52	30.03	30.96	21.83	qfq	764,415	23,627,966	2.31%
2023-08-07	30.00	30.34	29.48	30.26	21.34	qfq	474,644	14,187,217	0.93%
2023-08-04	30.01	30.44	29.97	29.98	21.14	qfq	366,337	11,049,277	-0.10%
2023-08-03	30.54	30.56	29.87	30.01	21.16	qfq	440,812	13,289,856	-2.18%
2023-08-02	30.71	30.87	30.45	30.68	21.64	qfq	194,290	5,953,986	-0.16%
2023-08-01	31.34	31.35	30.65	30.73	21.67	qfq	452,084	13,918,398	-1.92%
2023-07-31	32.00	32.00	31.03	31.33	22.09	qfq	317,414	9,986,490	-0.19%
2023-07-28	31.33	31.72	30.77	31.39	22.14	qfq	405,400	12,712,712	0.03%
2023-07-27	31.91	32.18	31.31	31.38	22.13	qfq	334,177	10,560,847	-1.66%
2023-07-26	32.56	32.65	31.69	31.91	22.50	qfq	478,810	15,293,000	-1.57%
2023-07-25	31.29	32.55	31.29	32.42	22.86	qfq	621,391	19,926,248	3.98%
2023-07-24	30.89	31.37	30.50	31.18	21.99	qfq	607,429	18,814,063	0.94%
2023-07-21	31.59	31.85	30.88	30.89	21.78	qfq	493,700	15,447,739	-1.84%
2023-07-20	32.00	32.44	31.37	31.47	22.19	qfq	476,798	15,156,401	-2.18%
2023-07-19	32.66	33.55	32.08	32.17	22.69	qfq	655,828	21,362,119	-1.47%
2023-07-18	32.42	33.13	31.73	32.65	23.02	qfq	866,775	28,159,228	0.62%