SECURITY DETAIL · RAW DATA

清研环境301288.SZ

ASZSECNYSTOCK

最近收盘价15.312026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）1,911,611

成交额（元）29,757,761

日线记录725

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 1 条

复权因子 725 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
2024-05-09	2024-05-16	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 725 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	16.17	16.40	15.10	15.31	15.31	qfq	1,911,611	29,757,761	-5.20%
2026-07-16	15.93	16.55	15.67	16.15	16.15	qfq	1,211,209	19,676,381	1.51%
2026-07-15	15.88	16.15	15.41	15.91	15.91	qfq	1,377,400	21,856,875	0.13%
2026-07-14	15.70	15.94	15.26	15.89	15.89	qfq	1,497,489	23,362,529	0.89%
2026-07-13	16.52	16.57	15.63	15.75	15.75	qfq	1,382,689	22,033,672	-4.31%
2026-07-10	16.09	16.94	16.09	16.46	16.46	qfq	1,374,600	22,746,839	0.67%
2026-07-09	16.28	16.47	15.81	16.35	16.35	qfq	1,565,100	25,314,407	0.00%
2026-07-08	16.59	16.86	16.18	16.35	16.35	qfq	1,282,402	21,123,347	-3.14%
2026-07-07	17.15	17.88	16.70	16.88	16.88	qfq	1,878,669	32,027,720	-3.49%
2026-07-06	18.08	18.40	17.27	17.49	17.49	qfq	2,334,600	41,491,632	-2.83%
2026-07-03	17.06	18.53	17.06	18.00	18.00	qfq	4,142,300	74,945,060	4.59%
2026-07-02	17.59	18.25	17.12	17.21	17.21	qfq	2,026,252	35,769,467	-2.33%
2026-07-01	17.19	18.20	16.96	17.62	17.62	qfq	1,974,100	34,587,596	2.44%
2026-06-30	17.73	17.90	16.96	17.20	17.20	qfq	2,056,800	35,640,679	-1.15%
2026-06-29	18.12	18.66	17.23	17.40	17.40	qfq	2,006,000	35,497,465	-2.74%
2026-06-26	19.25	19.39	17.55	17.89	17.89	qfq	2,751,700	50,000,536	-7.11%
2026-06-25	19.46	19.82	19.03	19.26	19.26	qfq	3,006,528	58,198,943	-0.67%
2026-06-24	20.15	20.94	19.02	19.39	19.39	qfq	3,268,300	64,541,962	-3.20%
2026-06-23	17.67	20.53	17.52	20.03	20.03	qfq	4,523,726	88,294,117	12.02%
2026-06-22	17.73	18.13	16.82	17.88	17.88	qfq	2,013,726	35,065,239	-0.17%
2026-06-18	18.58	18.65	17.70	17.91	17.91	qfq	2,012,000	36,347,008	-4.17%
2026-06-17	20.21	20.21	18.41	18.69	18.69	qfq	3,001,798	57,236,244	-5.70%
2026-06-16	19.80	20.38	19.21	19.82	19.82	qfq	2,050,300	40,445,200	-0.40%
2026-06-15	19.80	19.90	18.90	19.90	19.90	qfq	2,773,300	54,029,868	1.58%
2026-06-12	19.36	19.80	19.12	19.59	19.59	qfq	2,181,300	42,364,218	1.77%
2026-06-11	19.58	19.59	18.82	19.25	19.25	qfq	3,421,200	65,647,059	-1.03%
2026-06-10	19.16	19.59	19.00	19.45	19.45	qfq	3,764,990	72,601,411	1.14%
2026-06-09	18.03	19.71	18.03	19.23	19.23	qfq	4,196,100	80,590,437	6.30%
2026-06-08	18.58	19.32	17.62	18.09	18.09	qfq	2,978,398	55,334,628	-5.04%
2026-06-05	18.15	19.13	18.06	19.05	19.05	qfq	3,450,600	64,066,201	4.67%
2026-06-04	17.89	18.52	17.31	18.20	18.20	qfq	3,815,400	68,679,786	0.44%
2026-06-03	17.59	18.40	16.65	18.12	18.12	qfq	6,205,900	107,301,693	2.95%
2026-06-02	18.00	18.49	17.28	17.60	17.60	qfq	3,390,698	59,700,275	-2.28%
2026-06-01	16.88	18.06	16.36	18.01	18.01	qfq	3,027,400	53,144,274	7.33%
2026-05-29	17.54	17.70	16.60	16.78	16.78	qfq	1,847,650	31,534,871	-4.98%
2026-05-28	17.72	18.07	17.08	17.66	17.66	qfq	1,884,500	33,119,737	-0.67%
2026-05-27	18.48	18.59	17.33	17.78	17.78	qfq	2,740,800	48,828,310	-4.05%
2026-05-26	18.45	19.06	18.07	18.53	18.53	qfq	2,534,100	47,146,733	-0.38%
2026-05-25	18.69	19.27	18.00	18.60	18.60	qfq	3,006,728	55,906,702	-0.53%
2026-05-22	18.73	19.77	18.61	18.70	18.70	qfq	3,753,500	71,260,336	0.00%
2026-05-21	19.90	19.96	18.62	18.70	18.70	qfq	2,341,100	45,367,653	-5.08%
2026-05-20	19.83	20.14	19.25	19.70	19.70	qfq	1,796,600	35,303,221	-0.66%
2026-05-19	20.34	20.50	19.54	19.83	19.83	qfq	2,158,800	42,992,735	-1.59%
2026-05-18	19.72	20.25	19.30	20.15	20.15	qfq	3,298,104	65,445,321	-0.44%
2026-05-15	19.46	21.00	19.11	20.24	20.24	qfq	5,509,732	110,940,924	3.00%
2026-05-14	19.86	20.45	19.25	19.65	19.65	qfq	5,493,050	108,614,587	-5.21%
2026-05-13	18.95	21.43	18.70	20.73	20.73	qfq	8,355,555	169,062,453	13.59%
2026-05-11	18.71	19.23	18.19	18.25	18.25	qfq	649,700	12,041,870	-2.04%
2026-05-08	17.90	18.66	17.76	18.63	18.63	qfq	1,146,700	20,929,690	5.02%
2026-05-07	17.28	18.13	17.21	17.74	17.74	qfq	1,009,908	17,880,568	2.25%
2026-05-06	17.58	17.58	17.10	17.35	17.35	qfq	706,400	12,209,906	0.00%
2026-04-30	17.51	17.78	17.10	17.35	17.35	qfq	891,908	15,456,636	-1.64%
2026-04-29	17.24	17.71	17.08	17.64	17.64	qfq	408,092	7,112,133	2.14%
2026-04-28	17.68	17.71	17.27	17.27	17.27	qfq	432,400	7,551,538	-2.26%
2026-04-27	17.99	18.17	17.63	17.67	17.67	qfq	607,900	10,814,015	-1.78%
2026-04-24	18.26	18.26	17.60	17.99	17.99	qfq	757,428	13,520,141	-1.75%
2026-04-23	18.95	18.95	18.31	18.31	18.31	qfq	453,900	8,415,491	-2.40%
2026-04-22	18.73	19.12	18.66	18.76	18.76	qfq	510,700	9,624,693	0.05%
2026-04-21	19.03	19.18	18.39	18.75	18.75	qfq	910,100	16,931,490	-1.47%
2026-04-20	18.60	19.70	18.60	19.03	19.03	qfq	984,200	18,895,301	2.64%
2026-04-17	18.69	18.74	18.51	18.54	18.54	qfq	351,000	6,527,133	-0.05%
2026-04-16	18.61	18.80	18.50	18.55	18.55	qfq	570,800	10,645,063	-0.64%
2026-04-15	19.17	19.37	18.54	18.67	18.67	qfq	773,500	14,652,664	-2.35%
2026-04-14	18.56	19.42	18.56	19.12	19.12	qfq	1,104,900	21,059,386	3.07%
2026-04-13	17.41	18.85	17.32	18.55	18.55	qfq	1,012,500	18,502,102	6.00%
2026-04-10	17.18	17.70	17.10	17.50	17.50	qfq	492,300	8,564,834	2.94%
2026-04-09	17.30	17.42	17.00	17.00	17.00	qfq	250,500	4,303,862	-1.79%
2026-04-08	17.00	17.49	17.00	17.31	17.31	qfq	493,400	8,548,869	2.91%
2026-04-07	16.59	16.97	16.42	16.82	16.82	qfq	380,500	6,369,465	0.84%
2026-04-03	17.01	17.19	16.65	16.68	16.68	qfq	337,100	5,680,351	-1.71%
2026-04-02	17.35	17.98	16.90	16.97	16.97	qfq	769,600	13,436,150	-1.34%
2026-04-01	16.88	17.45	16.88	17.20	17.20	qfq	437,200	7,503,076	2.99%
2026-03-31	17.05	17.23	16.68	16.70	16.70	qfq	475,800	8,044,411	-1.88%
2026-03-30	16.89	17.29	16.68	17.02	17.02	qfq	301,200	5,143,836	-0.58%
2026-03-27	16.50	17.25	16.45	17.12	17.12	qfq	362,500	6,163,691	2.33%
2026-03-26	17.71	17.85	16.25	16.73	16.73	qfq	1,283,300	21,754,792	-5.53%
2026-03-25	17.57	17.88	17.32	17.71	17.71	qfq	258,100	4,565,017	2.25%
2026-03-24	16.49	17.37	16.49	17.32	17.32	qfq	534,100	9,018,431	5.74%
2026-03-23	16.99	16.99	16.13	16.38	16.38	qfq	779,400	12,943,471	-4.71%
2026-03-20	17.74	17.75	16.99	17.19	17.19	qfq	1,084,400	18,709,363	-3.05%
2026-03-19	18.40	18.40	17.68	17.73	17.73	qfq	1,042,300	18,674,862	-4.52%
2026-03-18	18.64	18.67	18.00	18.57	18.57	qfq	710,500	13,034,815	-0.05%
2026-03-17	18.81	19.12	18.53	18.58	18.58	qfq	540,300	10,171,416	-0.85%
2026-03-16	19.18	19.19	18.71	18.74	18.74	qfq	504,700	9,525,754	-1.52%
2026-03-13	18.96	19.44	18.96	19.03	19.03	qfq	646,200	12,403,118	-0.16%
2026-03-12	19.59	19.60	19.01	19.06	19.06	qfq	680,900	13,108,348	-2.71%
2026-03-11	20.13	20.13	19.56	19.59	19.59	qfq	871,100	17,213,215	-2.15%
2026-03-10	20.24	21.50	19.68	20.02	20.02	qfq	2,349,612	47,751,061	0.10%
2026-03-09	19.96	20.41	19.91	20.00	20.00	qfq	524,300	10,515,409	-0.94%
2026-03-06	20.02	20.30	20.02	20.19	20.19	qfq	353,100	7,118,365	0.20%
2026-03-05	19.89	20.22	19.79	20.15	20.15	qfq	542,400	10,859,693	1.87%
2026-03-04	19.04	19.94	19.04	19.78	19.78	qfq	491,712	9,641,552	1.38%
2026-03-03	20.19	20.34	19.50	19.51	19.51	qfq	755,800	15,004,525	-2.06%
2026-03-02	20.20	20.50	19.58	19.92	19.92	qfq	637,900	12,740,247	-1.39%
2026-02-27	19.80	20.20	19.60	20.20	20.20	qfq	552,700	10,964,571	2.07%
2026-02-26	19.77	19.88	19.53	19.79	19.79	qfq	530,900	10,481,274	0.56%
2026-02-25	19.70	19.88	19.53	19.68	19.68	qfq	487,100	9,602,302	-0.20%
2026-02-24	19.72	19.91	19.18	19.72	19.72	qfq	377,100	7,425,796	0.61%
2026-02-13	19.61	20.11	19.45	19.60	19.60	qfq	949,800	18,817,637	-1.06%
2026-02-12	20.07	20.38	19.72	19.81	19.81	qfq	933,600	18,654,604	0.00%
2026-02-11	19.52	19.96	19.20	19.81	19.81	qfq	725,700	14,279,419	2.54%
2026-02-10	19.08	19.60	18.85	19.32	19.32	qfq	1,560,200	29,886,006	1.74%
2026-02-09	19.13	19.38	18.77	18.99	18.99	qfq	1,898,100	36,281,388	0.00%
2026-02-06	18.81	19.11	18.58	18.99	18.99	qfq	321,400	6,076,104	0.80%
2026-02-05	18.48	19.23	18.35	18.84	18.84	qfq	1,499,400	28,256,873	2.06%
2026-02-04	18.46	18.60	18.30	18.46	18.46	qfq	444,100	8,180,439	0.00%
2026-02-03	18.82	18.97	18.30	18.46	18.46	qfq	933,302	17,310,876	-1.70%
2026-02-02	19.87	19.92	18.78	18.78	18.78	qfq	1,037,600	19,953,596	-5.49%
2026-01-30	19.27	20.45	19.04	19.87	19.87	qfq	873,700	17,261,769	2.42%
2026-01-29	19.38	20.05	19.10	19.40	19.40	qfq	1,469,200	28,837,896	0.15%
2026-01-28	20.09	20.29	19.01	19.37	19.37	qfq	768,900	15,119,299	-3.68%
2026-01-27	20.00	20.42	19.88	20.11	20.11	qfq	520,500	10,450,321	0.55%
2026-01-26	20.01	20.25	19.83	20.00	20.00	qfq	488,900	9,780,068	-0.05%
2026-01-23	19.77	20.21	19.77	20.01	20.01	qfq	521,300	10,437,964	0.50%
2026-01-22	20.61	20.91	19.89	19.91	19.91	qfq	947,900	19,052,426	-3.35%
2026-01-21	20.40	20.62	20.00	20.60	20.60	qfq	727,600	14,779,370	1.33%
2026-01-20	19.88	20.53	19.75	20.33	20.33	qfq	839,800	16,938,642	3.04%
2026-01-19	19.70	20.35	19.66	19.73	19.73	qfq	778,966	15,559,768	0.20%
2026-01-16	20.50	20.60	19.54	19.69	19.69	qfq	849,700	16,909,502	-4.65%
2026-01-15	20.45	20.75	20.05	20.65	20.65	qfq	600,600	12,305,264	0.98%
2026-01-14	18.78	21.31	18.78	20.45	20.45	qfq	1,973,191	39,762,998	10.12%
2026-01-13	18.63	18.85	18.31	18.57	18.57	qfq	414,200	7,687,695	-0.27%
2026-01-12	19.20	19.20	18.36	18.62	18.62	qfq	1,003,200	18,765,146	-2.51%
2026-01-09	19.00	19.30	18.90	19.10	19.10	qfq	425,300	8,147,877	0.53%
2026-01-08	18.93	19.10	18.67	19.00	19.00	qfq	517,100	9,792,484	1.17%
2026-01-07	19.19	19.19	18.57	18.78	18.78	qfq	443,700	8,350,173	-0.63%
2026-01-06	18.81	19.35	18.40	18.90	18.90	qfq	1,174,200	22,209,174	0.53%
2026-01-05	17.95	19.49	17.95	18.80	18.80	qfq	1,831,000	34,612,944	4.74%
2025-12-31	17.79	18.75	17.53	17.95	17.95	qfq	1,361,900	24,885,966	0.96%
2025-12-30	16.40	18.08	16.35	17.78	17.78	qfq	2,331,750	40,613,012	8.09%
2025-12-29	16.36	16.62	16.30	16.45	16.45	qfq	631,800	10,396,056	0.80%
2025-12-26	16.57	16.70	16.19	16.32	16.32	qfq	542,900	8,886,682	-0.49%
2025-12-25	16.24	16.55	16.24	16.40	16.40	qfq	377,800	6,182,560	0.86%
2025-12-24	15.70	16.37	15.70	16.26	16.26	qfq	827,400	13,178,227	3.30%
2025-12-23	15.85	15.85	15.50	15.74	15.74	qfq	554,201	8,713,046	-1.01%
2025-12-22	15.92	16.25	15.89	15.90	15.90	qfq	746,298	11,951,395	0.13%
2025-12-19	15.78	15.93	15.76	15.88	15.88	qfq	535,600	8,482,388	-0.06%
2025-12-18	15.60	16.17	15.54	15.89	15.89	qfq	554,700	8,794,279	1.79%
2025-12-17	15.75	15.76	15.22	15.61	15.61	qfq	504,993	7,810,994	-1.20%
2025-12-16	16.40	16.71	15.80	15.80	15.80	qfq	452,700	7,252,750	-3.95%
2025-12-15	16.20	16.64	16.20	16.45	16.45	qfq	327,600	5,380,145	1.17%
2025-12-12	16.26	16.45	16.19	16.26	16.26	qfq	438,507	7,146,237	0.00%
2025-12-11	16.91	16.91	16.25	16.26	16.26	qfq	703,700	11,609,052	-3.79%
2025-12-10	17.10	17.10	16.81	16.90	16.90	qfq	644,400	10,927,155	-1.00%
2025-12-09	17.10	17.22	17.04	17.07	17.07	qfq	311,200	5,327,908	-0.18%
2025-12-08	17.17	17.28	17.05	17.10	17.10	qfq	508,800	8,733,029	-0.18%
2025-12-05	16.98	17.28	16.55	17.13	17.13	qfq	1,494,000	25,197,242	0.35%
2025-12-04	17.51	17.67	17.07	17.07	17.07	qfq	550,200	9,502,872	-3.50%
2025-12-03	17.85	17.85	17.39	17.69	17.69	qfq	530,900	9,333,372	0.63%
2025-12-02	17.47	17.75	17.33	17.58	17.58	qfq	467,800	8,186,727	0.63%
2025-12-01	17.17	17.87	17.17	17.47	17.47	qfq	834,300	14,680,144	0.46%
2025-11-28	17.07	17.41	16.90	17.39	17.39	qfq	567,600	9,741,494	2.17%
2025-11-27	17.04	17.21	16.88	17.02	17.02	qfq	446,400	7,599,459	0.35%
2025-11-26	17.17	17.57	16.81	16.96	16.96	qfq	783,000	13,432,794	-2.64%
2025-11-25	17.56	17.60	17.18	17.42	17.42	qfq	575,400	9,995,671	-0.06%
2025-11-24	16.87	17.50	16.61	17.43	17.43	qfq	1,064,207	18,341,897	4.94%
2025-11-21	17.00	17.32	16.52	16.61	16.61	qfq	1,815,900	30,725,802	-3.43%
2025-11-20	18.38	19.05	17.20	17.20	17.20	qfq	2,846,900	51,395,958	-6.01%
2025-11-19	17.23	18.80	17.22	18.30	18.30	qfq	2,417,800	43,796,713	6.33%
2025-11-18	17.20	17.49	16.83	17.21	17.21	qfq	1,044,700	17,826,729	0.12%
2025-11-17	17.42	17.55	17.05	17.19	17.19	qfq	709,700	12,220,033	-1.32%
2025-11-14	17.17	17.60	16.93	17.42	17.42	qfq	1,049,700	18,188,699	1.46%
2025-11-13	17.06	17.32	16.92	17.17	17.17	qfq	845,000	14,491,076	0.64%
2025-11-12	17.04	17.49	16.81	17.06	17.06	qfq	1,314,900	22,555,280	0.35%
2025-11-11	17.10	17.20	16.83	17.00	17.00	qfq	990,600	16,856,014	-0.35%
2025-11-10	17.30	17.35	16.91	17.06	17.06	qfq	826,000	14,105,359	-1.50%
2025-11-07	16.80	17.74	16.76	17.32	17.32	qfq	1,231,700	21,037,804	3.10%
2025-11-06	16.80	16.94	16.70	16.80	16.80	qfq	699,400	11,757,485	0.00%
2025-11-05	16.48	16.80	16.46	16.80	16.80	qfq	778,800	13,022,790	1.27%
2025-11-04	16.85	17.00	16.58	16.59	16.59	qfq	744,900	12,526,251	-1.48%
2025-11-03	16.48	16.84	16.43	16.84	16.84	qfq	731,001	12,132,869	2.50%
2025-10-31	16.37	16.73	16.25	16.43	16.43	qfq	1,239,000	20,358,938	-0.73%
2025-10-30	16.80	17.01	16.39	16.55	16.55	qfq	721,000	12,033,734	-1.49%
2025-10-29	17.09	17.09	16.76	16.80	16.80	qfq	554,800	9,356,538	-1.70%
2025-10-28	17.05	17.35	17.05	17.09	17.09	qfq	395,800	6,801,621	-0.64%
2025-10-27	17.38	17.77	16.88	17.20	17.20	qfq	1,040,400	17,921,448	-0.92%
2025-10-24	16.98	17.49	16.98	17.36	17.36	qfq	690,700	11,962,527	2.12%
2025-10-23	16.46	17.30	16.46	17.00	17.00	qfq	704,400	11,952,495	3.60%
2025-10-22	16.37	16.64	16.30	16.41	16.41	qfq	352,600	5,809,509	0.06%
2025-10-21	16.17	16.55	16.17	16.40	16.40	qfq	541,500	8,820,414	1.42%
2025-10-20	16.36	16.66	16.05	16.17	16.17	qfq	591,600	9,682,303	-1.10%
2025-10-17	17.09	17.11	16.20	16.35	16.35	qfq	556,400	9,181,661	-4.44%
2025-10-16	17.23	17.49	16.86	17.11	17.11	qfq	576,400	9,825,543	-0.64%
2025-10-15	17.09	17.80	17.01	17.22	17.22	qfq	557,500	9,728,306	0.53%
2025-10-14	16.22	17.62	16.12	17.13	17.13	qfq	1,037,800	17,635,152	5.61%
2025-10-13	16.08	16.46	15.37	16.22	16.22	qfq	840,500	13,501,235	-1.82%
2025-10-10	16.64	16.98	16.46	16.52	16.52	qfq	550,700	9,157,287	-0.72%
2025-10-09	16.92	17.30	16.57	16.64	16.64	qfq	789,900	13,357,041	-1.83%
2025-09-30	16.91	17.05	16.70	16.95	16.95	qfq	816,500	13,743,097	1.62%
2025-09-29	17.20	17.69	16.65	16.68	16.68	qfq	1,435,900	24,571,116	-2.57%
2025-09-26	18.10	18.40	16.88	17.12	17.12	qfq	1,560,300	27,225,558	-6.55%
2025-09-25	18.22	18.70	18.14	18.32	18.32	qfq	968,700	17,779,678	-1.19%
2025-09-24	18.80	19.32	18.33	18.54	18.54	qfq	1,585,400	30,043,285	-1.12%
2025-09-23	17.99	18.90	17.71	18.75	18.75	qfq	1,586,800	28,915,059	4.22%
2025-09-22	17.13	18.06	17.13	17.99	17.99	qfq	849,500	14,957,770	1.98%
2025-09-19	17.90	18.18	17.60	17.64	17.64	qfq	1,073,900	19,242,444	-2.00%
2025-09-18	17.97	18.30	17.70	18.00	18.00	qfq	1,198,000	21,581,298	0.17%
2025-09-17	17.77	18.08	17.50	17.97	17.97	qfq	979,600	17,415,410	1.18%
2025-09-16	17.23	17.92	17.20	17.76	17.76	qfq	1,030,500	18,251,756	3.14%
2025-09-15	17.27	17.37	16.92	17.22	17.22	qfq	924,700	15,865,318	-0.23%
2025-09-12	18.08	18.08	17.19	17.26	17.26	qfq	1,463,500	25,721,515	-3.03%
2025-09-11	17.13	18.28	16.78	17.80	17.80	qfq	2,433,607	43,204,195	3.13%
2025-09-10	15.79	17.50	15.79	17.26	17.26	qfq	3,257,806	54,990,035	7.67%
2025-09-09	15.82	16.12	15.80	16.03	16.03	qfq	1,877,800	30,008,806	1.33%
2025-09-08	15.01	15.88	15.01	15.82	15.82	qfq	2,960,807	46,381,955	5.47%
2025-09-05	14.14	15.05	14.04	15.00	15.00	qfq	2,475,400	36,274,630	6.31%
2025-09-04	14.16	14.35	13.89	14.11	14.11	qfq	1,166,700	16,532,636	-1.05%
2025-09-03	14.25	14.50	14.07	14.26	14.26	qfq	926,000	13,146,665	-0.21%
2025-09-02	14.72	14.72	14.02	14.29	14.29	qfq	1,676,100	23,888,186	-2.86%
2025-09-01	14.45	14.84	14.44	14.71	14.71	qfq	1,769,900	25,959,809	1.87%
2025-08-29	14.88	14.99	14.43	14.44	14.44	qfq	2,586,200	37,761,964	-3.67%
2025-08-28	15.17	15.17	14.26	14.99	14.99	qfq	4,191,675	61,750,035	-3.60%
2025-08-27	15.60	15.75	15.33	15.55	15.55	qfq	1,508,384	23,407,011	0.45%
2025-08-26	15.64	15.65	15.40	15.48	15.48	qfq	944,466	14,633,035	-0.19%
2025-08-25	15.28	15.67	15.23	15.51	15.51	qfq	1,586,600	24,476,490	2.58%
2025-08-22	15.19	15.48	15.06	15.12	15.12	qfq	1,517,600	23,079,979	-0.33%
2025-08-21	15.55	15.80	15.04	15.17	15.17	qfq	1,669,200	25,606,138	-2.26%
2025-08-20	15.37	15.54	15.02	15.52	15.52	qfq	1,126,100	17,247,037	0.98%
2025-08-19	15.48	15.78	15.20	15.37	15.37	qfq	1,912,000	29,401,580	-0.26%
2025-08-18	14.82	16.09	14.77	15.41	15.41	qfq	3,305,600	50,560,721	4.05%
2025-08-15	14.49	14.90	14.42	14.81	14.81	qfq	1,732,100	25,474,365	2.00%
2025-08-14	14.70	14.74	14.34	14.52	14.52	qfq	1,778,300	25,787,474	-1.16%
2025-08-13	14.65	14.74	14.39	14.69	14.69	qfq	1,442,900	20,992,231	0.34%
2025-08-12	14.18	14.66	14.16	14.64	14.64	qfq	2,053,900	29,610,451	3.39%
2025-08-11	14.03	14.27	13.95	14.16	14.16	qfq	1,146,900	16,234,154	1.00%
2025-08-08	13.92	14.20	13.87	14.02	14.02	qfq	1,200,775	16,842,435	0.21%
2025-08-07	14.33	14.35	13.96	13.99	13.99	qfq	2,575,400	36,296,313	-2.24%
2025-08-06	13.80	14.35	13.71	14.31	14.31	qfq	2,451,235	34,377,249	4.53%
2025-08-05	13.60	13.71	13.55	13.69	13.69	qfq	1,281,200	17,453,729	0.66%
2025-08-04	13.55	13.84	13.42	13.60	13.60	qfq	1,284,400	17,430,077	0.15%
2025-08-01	13.39	13.59	13.33	13.58	13.58	qfq	995,300	13,378,028	1.27%
2025-07-31	13.42	13.47	13.30	13.41	13.41	qfq	1,201,900	16,095,144	-0.45%
2025-07-30	13.54	13.69	13.38	13.47	13.47	qfq	1,075,800	14,559,288	0.15%
2025-07-29	13.38	13.55	13.24	13.45	13.45	qfq	1,051,400	14,079,975	0.67%
2025-07-28	13.66	13.68	13.23	13.36	13.36	qfq	1,672,000	22,397,073	-2.12%
2025-07-25	13.60	13.85	13.49	13.65	13.65	qfq	886,900	12,061,981	0.74%
2025-07-24	13.71	13.84	13.50	13.55	13.55	qfq	1,368,700	18,624,461	-1.17%
2025-07-23	13.96	14.45	13.66	13.71	13.71	qfq	1,633,500	22,886,902	0.07%
2025-07-22	13.80	13.86	13.58	13.70	13.70	qfq	818,400	11,230,599	-0.44%
2025-07-21	13.37	13.82	13.31	13.76	13.76	qfq	2,031,800	27,516,170	2.92%
2025-07-18	13.55	13.95	13.27	13.37	13.37	qfq	2,719,235	37,078,997	-1.69%
2025-07-17	13.00	13.60	12.89	13.60	13.60	qfq	2,469,700	32,669,467	4.94%
2025-07-16	12.80	13.06	12.80	12.96	12.96	qfq	1,620,400	20,949,821	1.25%
2025-07-15	12.88	12.92	12.70	12.80	12.80	qfq	702,400	8,988,831	-0.78%
2025-07-14	12.70	12.99	12.70	12.90	12.90	qfq	787,100	10,106,043	0.78%
2025-07-11	12.81	12.86	12.68	12.80	12.80	qfq	1,169,800	14,939,855	-0.39%
2025-07-10	12.87	13.46	12.83	12.85	12.85	qfq	1,314,800	17,108,583	-0.16%
2025-07-09	12.91	12.95	12.71	12.87	12.87	qfq	909,100	11,666,076	0.16%
2025-07-08	12.70	12.90	12.70	12.85	12.85	qfq	978,400	12,553,971	1.50%
2025-07-07	12.55	12.75	12.51	12.66	12.66	qfq	715,500	9,048,636	1.04%
2025-07-04	12.62	12.67	12.44	12.53	12.53	qfq	871,100	10,939,286	-0.63%
2025-07-03	12.50	12.65	12.48	12.61	12.61	qfq	955,600	12,016,210	1.20%
2025-07-02	12.62	12.67	12.35	12.46	12.46	qfq	1,618,100	20,142,863	-1.50%
2025-07-01	12.75	12.84	12.52	12.65	12.65	qfq	1,884,500	23,876,260	-1.17%
2025-06-30	12.79	12.90	12.65	12.80	12.80	qfq	1,079,481	13,797,752	0.87%
2025-06-27	12.72	12.90	12.62	12.69	12.69	qfq	944,900	12,059,470	0.00%
2025-06-26	12.58	12.90	12.53	12.69	12.69	qfq	1,469,400	18,699,893	0.63%
2025-06-25	12.48	12.65	12.33	12.61	12.61	qfq	1,723,400	21,505,142	1.53%
2025-06-24	12.14	12.50	12.07	12.42	12.42	qfq	1,998,199	24,619,674	3.16%
2025-06-23	12.05	12.19	11.89	12.04	12.04	qfq	1,897,700	22,888,463	-1.71%
2025-06-20	12.48	12.53	12.10	12.25	12.25	qfq	1,278,500	15,671,848	-1.45%
2025-06-19	12.82	12.85	12.35	12.43	12.43	qfq	1,484,700	18,679,520	-3.04%
2025-06-18	13.08	13.08	12.77	12.82	12.82	qfq	1,223,100	15,777,423	-1.61%
2025-06-17	13.37	13.41	12.79	13.03	13.03	qfq	1,878,700	24,570,666	-2.10%
2025-06-16	13.11	13.40	13.07	13.31	13.31	qfq	958,418	12,668,277	1.84%
2025-06-13	13.44	13.57	13.06	13.07	13.07	qfq	1,422,900	18,854,217	-2.83%
2025-06-12	13.50	13.59	13.29	13.45	13.45	qfq	1,530,600	20,572,190	-0.07%
2025-06-11	13.61	13.89	13.42	13.46	13.46	qfq	2,003,900	27,153,684	-1.10%
2025-06-10	13.60	14.11	13.44	13.61	13.61	qfq	3,327,934	45,921,620	1.57%
2025-06-09	13.16	13.71	13.05	13.40	13.40	qfq	2,292,826	30,926,709	2.76%
2025-06-06	12.66	13.04	12.54	13.04	13.04	qfq	2,061,600	26,460,361	3.41%
2025-06-05	12.42	12.93	12.36	12.61	12.61	qfq	1,628,748	20,597,692	1.53%
2025-06-04	12.40	12.52	12.28	12.42	12.42	qfq	1,643,400	20,362,483	-0.32%
2025-06-03	12.41	12.69	12.40	12.46	12.46	qfq	1,031,700	12,837,190	-1.19%
2025-05-30	12.69	12.77	12.46	12.61	12.61	qfq	1,076,200	13,592,042	-0.71%
2025-05-29	12.77	12.83	12.69	12.70	12.70	qfq	1,472,300	18,776,775	-0.24%
2025-05-28	12.50	12.78	12.44	12.73	12.73	qfq	1,107,400	14,014,364	1.76%
2025-05-27	12.35	12.63	12.31	12.51	12.51	qfq	1,078,900	13,422,023	0.89%
2025-05-26	12.56	12.88	12.35	12.40	12.40	qfq	1,666,500	20,928,906	-1.27%
2025-05-23	12.45	12.91	12.21	12.56	12.56	qfq	2,294,500	28,870,477	2.53%
2025-05-22	12.82	13.08	12.13	12.25	12.25	qfq	2,679,435	33,596,425	-4.60%
2025-05-21	12.43	13.33	12.43	12.84	12.84	qfq	2,764,248	35,918,913	4.39%
2025-05-20	12.16	12.36	12.08	12.30	12.30	qfq	1,500,600	18,400,342	0.90%
2025-05-19	12.18	12.25	12.05	12.19	12.19	qfq	2,338,200	28,440,783	3.31%
2025-05-16	11.89	11.95	11.75	11.80	11.80	qfq	835,300	9,897,743	-0.84%
2025-05-15	11.76	12.15	11.76	11.90	11.90	qfq	2,216,900	26,613,857	1.71%
2025-05-14	11.66	11.86	11.54	11.70	11.70	qfq	1,507,255	17,620,010	0.34%
2025-05-13	12.08	12.18	11.55	11.66	11.66	qfq	2,790,155	32,751,892	-2.43%
2025-05-12	11.80	12.19	11.70	11.95	11.95	qfq	1,850,800	22,118,777	1.36%
2025-05-09	11.72	11.89	11.52	11.79	11.79	qfq	1,753,200	20,580,086	1.20%
2025-05-08	11.20	12.12	11.20	11.65	11.65	qfq	3,407,760	40,061,558	3.28%
2025-05-07	10.72	11.35	10.66	11.28	11.28	qfq	3,731,500	41,044,681	7.84%
2025-05-06	9.98	10.50	9.98	10.46	10.46	qfq	2,928,744	30,137,252	4.81%
2025-04-30	10.00	10.19	9.36	9.98	9.98	qfq	7,583,934	73,945,245	0.60%
2025-04-28	9.94	10.05	9.65	9.92	9.92	qfq	2,987,500	29,319,340	-1.29%
2025-04-25	10.52	10.58	10.05	10.05	10.05	qfq	2,835,700	29,105,363	-4.47%
2025-04-24	10.78	10.78	10.49	10.52	10.52	qfq	2,200,900	23,358,312	-2.59%
2025-04-23	11.00	11.05	10.80	10.80	10.80	qfq	2,135,700	23,213,761	-2.00%
2025-04-22	11.02	11.15	10.68	11.02	11.02	qfq	3,161,500	34,417,132	-0.45%
2025-04-21	11.31	11.42	11.05	11.07	11.07	qfq	2,621,466	29,258,921	-2.12%
2025-04-18	11.47	11.48	11.13	11.31	11.31	qfq	1,605,100	18,125,419	-1.48%
2025-04-17	11.61	11.73	11.32	11.48	11.48	qfq	1,523,800	17,604,065	0.00%
2025-04-16	11.76	11.79	11.28	11.48	11.48	qfq	2,208,200	25,440,949	-2.38%
2025-04-15	11.83	11.95	11.56	11.76	11.76	qfq	2,208,100	25,934,724	-1.59%
2025-04-14	12.06	12.08	11.76	11.95	11.95	qfq	1,397,900	16,706,786	2.66%
2025-04-11	11.66	11.86	11.51	11.64	11.64	qfq	1,540,400	17,979,858	-0.51%
2025-04-10	11.62	12.06	11.48	11.70	11.70	qfq	2,641,202	31,271,689	2.36%
2025-04-09	10.88	11.80	9.90	11.43	11.43	qfq	3,280,400	35,680,493	6.52%
2025-04-08	10.50	11.00	10.42	10.73	10.73	qfq	2,616,915	28,029,327	5.71%
2025-04-07	11.66	11.66	9.98	10.15	10.15	qfq	3,148,202	34,049,726	-18.60%
2025-04-03	12.48	12.61	12.26	12.47	12.47	qfq	1,656,315	20,613,501	0.24%
2025-04-02	12.65	12.98	12.42	12.44	12.44	qfq	2,148,501	27,293,163	-1.35%
2025-04-01	12.25	13.28	12.25	12.61	12.61	qfq	2,537,100	32,451,359	2.52%
2025-03-31	12.54	12.59	12.01	12.30	12.30	qfq	2,717,502	33,220,197	-2.46%
2025-03-28	13.04	13.27	12.59	12.61	12.61	qfq	2,250,200	28,839,856	-3.22%
2025-03-27	13.25	13.32	12.75	13.03	13.03	qfq	2,170,600	28,298,121	-1.73%
2025-03-26	13.08	13.52	12.92	13.26	13.26	qfq	2,748,000	36,575,131	2.24%
2025-03-25	13.60	13.61	12.73	12.97	12.97	qfq	3,875,300	50,492,042	-2.77%
2025-03-24	14.35	14.89	13.13	13.34	13.34	qfq	6,331,772	89,026,377	-6.84%
2025-03-21	14.40	14.78	14.10	14.32	14.32	qfq	4,866,593	70,374,069	1.20%
2025-03-20	14.48	14.50	14.05	14.15	14.15	qfq	3,029,000	42,927,454	-1.67%
2025-03-19	14.64	14.96	14.30	14.39	14.39	qfq	5,554,000	80,673,438	-1.71%
2025-03-18	13.91	14.78	13.80	14.64	14.64	qfq	6,451,805	93,090,034	4.72%
2025-03-17	13.50	14.20	13.50	13.98	13.98	qfq	4,636,474	64,299,283	3.56%
2025-03-14	13.28	13.62	13.02	13.50	13.50	qfq	3,323,600	44,384,863	1.66%
2025-03-13	13.71	13.87	13.17	13.28	13.28	qfq	3,924,900	52,544,975	-2.85%
2025-03-12	13.27	14.09	13.09	13.67	13.67	qfq	5,316,393	72,283,546	2.94%
2025-03-11	12.96	13.29	12.75	13.28	13.28	qfq	3,520,300	45,627,813	1.30%
2025-03-10	13.23	13.50	13.02	13.11	13.11	qfq	3,614,700	48,039,788	-1.13%
2025-03-07	13.10	14.18	12.74	13.26	13.26	qfq	6,039,400	81,038,724	2.16%
2025-03-06	12.91	13.22	12.83	12.98	12.98	qfq	2,496,000	32,527,205	0.54%
2025-03-05	13.27	13.28	12.63	12.91	12.91	qfq	2,065,100	26,495,110	-1.97%
2025-03-04	12.92	13.27	12.80	13.17	13.17	qfq	2,371,800	30,835,132	2.17%
2025-03-03	12.68	13.12	12.66	12.89	12.89	qfq	2,440,600	31,609,337	2.06%
2025-02-28	13.12	13.19	12.52	12.63	12.63	qfq	1,950,100	25,005,470	-3.95%
2025-02-27	13.36	13.45	12.90	13.15	13.15	qfq	2,388,020	31,367,990	-1.57%
2025-02-26	13.50	13.56	13.26	13.36	13.36	qfq	2,329,700	31,196,086	-0.67%
2025-02-25	13.59	13.76	13.35	13.45	13.45	qfq	2,714,899	36,782,891	-1.10%
2025-02-24	13.41	13.88	12.98	13.60	13.60	qfq	4,196,003	56,660,692	0.15%
2025-02-21	13.18	13.58	12.61	13.58	13.58	qfq	4,307,916	55,981,412	3.51%
2025-02-20	13.29	13.33	13.09	13.12	13.12	qfq	1,508,000	19,866,354	-0.83%
2025-02-19	12.90	13.45	12.77	13.23	13.23	qfq	2,373,600	31,295,312	2.56%
2025-02-18	13.50	13.50	12.83	12.90	12.90	qfq	2,673,300	34,941,963	-2.86%
2025-02-17	12.84	13.40	12.79	13.28	13.28	qfq	3,214,100	42,212,985	4.32%
2025-02-14	13.00	13.10	12.56	12.73	12.73	qfq	2,503,100	31,979,774	-1.09%
2025-02-13	13.27	13.27	12.76	12.87	12.87	qfq	2,298,500	29,704,589	-1.83%
2025-02-12	13.10	13.24	13.00	13.11	13.11	qfq	2,671,799	34,971,044	1.63%
2025-02-11	13.27	13.45	12.78	12.90	12.90	qfq	3,643,700	47,083,496	-3.08%
2025-02-10	12.84	13.47	12.60	13.31	13.31	qfq	4,466,300	57,957,094	6.91%
2025-02-07	12.36	13.00	12.33	12.45	12.45	qfq	5,233,300	65,799,409	1.22%
2025-02-06	12.00	12.30	11.80	12.30	12.30	qfq	5,400,802	65,132,161	3.19%
2025-02-05	11.29	11.97	11.11	11.92	11.92	qfq	6,628,472	76,543,675	1.19%
2025-01-27	11.78	12.78	11.78	11.78	11.78	qfq	10,201,777	121,421,579	-20.03%
2025-01-24	14.59	14.77	14.34	14.73	14.73	qfq	1,485,800	21,637,292	0.96%
2025-01-23	14.63	14.92	14.57	14.59	14.59	qfq	1,859,500	27,405,681	0.97%
2025-01-22	14.77	14.77	14.31	14.45	14.45	qfq	1,635,700	23,736,594	-2.23%
2025-01-21	15.05	15.14	14.68	14.78	14.78	qfq	1,691,600	25,100,359	-1.60%
2025-01-20	14.88	15.10	14.78	15.02	15.02	qfq	1,643,800	24,632,281	0.67%
2025-01-17	14.94	15.02	14.65	14.92	14.92	qfq	1,486,800	22,051,803	-0.20%
2025-01-16	15.10	15.19	14.72	14.95	14.95	qfq	1,812,927	27,206,245	0.07%
2025-01-15	14.97	15.59	14.72	14.94	14.94	qfq	2,577,731	38,866,575	0.00%
2025-01-14	14.13	14.95	14.00	14.94	14.94	qfq	2,445,127	35,597,692	6.79%
2025-01-13	13.90	14.18	13.34	13.99	13.99	qfq	1,652,300	22,730,988	0.72%
2025-01-10	14.51	14.78	13.81	13.89	13.89	qfq	1,794,200	25,751,484	-3.61%
2025-01-09	14.56	14.64	14.33	14.41	14.41	qfq	1,028,100	14,936,563	-0.89%
2025-01-08	14.59	14.79	13.98	14.54	14.54	qfq	1,998,000	28,795,842	-0.34%
2025-01-07	14.01	14.61	13.92	14.59	14.59	qfq	1,621,200	23,191,190	4.21%
2025-01-06	14.12	14.39	13.39	14.00	14.00	qfq	1,729,100	24,112,125	-0.78%
2025-01-03	15.04	15.27	13.90	14.11	14.11	qfq	2,681,804	38,722,270	-6.31%
2025-01-02	15.28	15.73	14.88	15.06	15.06	qfq	1,988,400	30,426,259	-1.76%
2024-12-31	15.52	16.09	15.26	15.33	15.33	qfq	2,226,000	34,631,560	-1.22%
2024-12-30	15.82	15.89	15.18	15.52	15.52	qfq	1,458,000	22,610,770	-1.77%
2024-12-27	15.66	15.99	15.61	15.80	15.80	qfq	1,580,710	25,079,092	0.96%
2024-12-26	15.58	15.98	15.58	15.65	15.65	qfq	2,050,600	32,357,662	0.71%
2024-12-25	16.10	16.18	15.18	15.54	15.54	qfq	2,793,700	43,347,390	-3.36%
2024-12-24	16.33	16.58	15.69	16.08	16.08	qfq	3,040,471	48,810,929	-1.47%
2024-12-23	17.77	17.80	16.29	16.32	16.32	qfq	3,866,843	65,383,474	-8.16%
2024-12-20	17.36	17.95	17.36	17.77	17.77	qfq	2,687,400	47,674,180	2.30%
2024-12-19	17.20	17.50	16.98	17.37	17.37	qfq	2,084,178	36,059,894	-0.17%
2024-12-18	17.26	17.65	16.78	17.40	17.40	qfq	2,625,278	45,486,937	0.06%
2024-12-17	18.51	18.69	17.24	17.39	17.39	qfq	3,767,800	66,992,310	-6.76%
2024-12-16	18.87	18.94	18.41	18.65	18.65	qfq	2,872,027	53,664,339	-0.90%
2024-12-13	19.36	19.38	18.74	18.82	18.82	qfq	4,001,576	75,991,254	-2.99%
2024-12-12	19.30	19.46	19.04	19.40	19.40	qfq	4,125,400	79,497,185	-0.15%
2024-12-11	19.00	19.55	18.80	19.43	19.43	qfq	4,890,666	93,794,783	0.99%
2024-12-10	19.80	19.80	19.20	19.24	19.24	qfq	6,448,503	125,206,366	-0.57%
2024-12-09	19.48	19.52	18.76	19.35	19.35	qfq	6,807,800	130,497,773	-0.05%
2024-12-06	20.95	21.25	19.35	19.36	19.36	qfq	11,825,010	234,064,568	-4.86%
2024-12-05	21.58	22.00	20.00	20.35	20.35	qfq	17,865,233	368,201,943	-8.33%
2024-12-04	18.46	22.20	18.34	22.20	22.20	qfq	12,469,542	268,847,171	20.00%
2024-12-03	18.01	19.00	17.90	18.50	18.50	qfq	7,686,061	141,926,241	2.27%
2024-12-02	17.46	18.37	17.30	18.09	18.09	qfq	4,965,294	88,294,693	3.55%
2024-11-29	17.08	17.47	16.94	17.47	17.47	qfq	3,468,700	59,907,175	2.04%
2024-11-28	16.73	17.50	16.60	17.12	17.12	qfq	3,321,200	56,710,065	2.33%
2024-11-27	16.33	16.73	15.64	16.73	16.73	qfq	2,774,400	44,828,286	2.95%
2024-11-26	16.84	16.97	16.16	16.25	16.25	qfq	2,631,300	43,302,709	-3.79%
2024-11-25	16.60	16.95	16.24	16.89	16.89	qfq	3,273,700	54,515,266	1.44%
2024-11-22	17.66	18.12	16.53	16.65	16.65	qfq	6,289,931	109,226,185	-6.98%
2024-11-21	18.15	19.00	17.68	17.90	17.90	qfq	8,563,138	156,611,892	2.58%
2024-11-20	16.50	17.53	16.43	17.45	17.45	qfq	4,098,363	69,929,839	5.25%
2024-11-19	16.13	16.61	16.11	16.58	16.58	qfq	2,408,400	39,467,807	1.16%
2024-11-18	16.50	16.61	15.43	16.39	16.39	qfq	3,496,645	56,110,070	0.00%
2024-11-15	16.80	17.15	16.38	16.39	16.39	qfq	2,974,600	49,684,358	-2.85%
2024-11-14	17.65	17.80	16.84	16.87	16.87	qfq	3,619,500	62,681,986	-5.38%
2024-11-13	17.40	18.00	17.36	17.83	17.83	qfq	4,067,894	72,001,039	1.42%
2024-11-12	17.70	18.15	17.25	17.58	17.58	qfq	4,698,900	83,432,275	-0.90%
2024-11-11	17.39	17.81	17.30	17.74	17.74	qfq	5,107,100	89,943,002	1.08%
2024-11-08	18.50	18.79	16.94	17.55	17.55	qfq	8,067,261	143,322,543	-2.45%
2024-11-07	17.15	19.55	16.80	17.99	17.99	qfq	9,915,169	179,333,304	4.84%
2024-11-06	16.67	17.18	16.35	17.16	17.16	qfq	4,385,617	73,299,650	3.25%
2024-11-05	16.14	16.70	16.01	16.62	16.62	qfq	3,610,917	59,337,516	2.09%
2024-11-04	15.36	16.35	15.08	16.28	16.28	qfq	3,337,517	52,999,833	5.78%
2024-11-01	16.71	16.74	15.28	15.39	15.39	qfq	3,670,200	58,326,337	-6.67%
2024-10-31	15.91	16.82	15.91	16.49	16.49	qfq	4,550,300	74,343,019	3.65%
2024-10-30	16.50	16.54	15.58	15.91	15.91	qfq	4,260,239	67,725,624	-4.04%
2024-10-29	17.33	17.58	16.39	16.58	16.58	qfq	5,424,200	92,131,778	-4.93%
2024-10-28	16.83	17.46	16.78	17.44	17.44	qfq	5,772,239	99,227,145	3.75%
2024-10-25	16.48	17.16	16.41	16.81	16.81	qfq	4,138,900	69,711,566	1.20%
2024-10-24	16.70	16.98	16.50	16.61	16.61	qfq	2,897,000	48,322,516	-1.72%
2024-10-23	17.19	17.59	16.73	16.90	16.90	qfq	4,449,731	76,308,100	-2.03%
2024-10-22	17.60	17.60	17.18	17.25	17.25	qfq	6,313,839	109,864,625	-0.75%
2024-10-21	16.68	17.68	16.42	17.38	17.38	qfq	8,311,717	141,424,887	4.13%
2024-10-18	16.45	17.13	15.70	16.69	16.69	qfq	7,733,971	126,945,226	1.46%
2024-10-17	17.27	17.32	16.02	16.45	16.45	qfq	7,717,019	126,936,773	-5.24%
2024-10-16	17.00	17.83	16.90	17.36	17.36	qfq	6,601,202	114,367,664	-4.62%
2024-10-15	18.31	19.64	17.71	18.20	18.20	qfq	12,212,808	226,686,777	-8.95%
2024-10-14	17.38	21.30	17.32	19.99	19.99	qfq	14,497,133	272,991,019	8.52%
2024-10-11	17.53	20.30	17.23	18.42	18.42	qfq	16,501,014	311,584,479	5.20%
2024-10-10	15.00	17.51	15.00	17.51	17.51	qfq	12,310,516	203,228,683	20.01%
2024-10-09	16.80	17.20	14.50	14.59	14.59	qfq	7,999,259	126,735,845	-19.53%
2024-10-08	19.01	19.28	16.93	18.13	18.13	qfq	12,723,845	228,856,468	8.89%
2024-09-30	14.75	16.75	14.33	16.65	16.65	qfq	12,312,522	190,915,496	16.52%
2024-09-27	14.05	14.49	13.61	14.29	14.29	qfq	8,546,114	120,297,700	5.00%
2024-09-26	13.47	13.71	13.27	13.61	13.61	qfq	4,514,700	60,861,579	0.96%
2024-09-25	13.21	13.64	13.09	13.48	13.48	qfq	5,203,743	69,914,626	2.12%
2024-09-24	12.87	13.23	12.54	13.20	13.20	qfq	4,865,800	63,294,960	3.53%
2024-09-23	12.71	12.86	12.52	12.75	12.75	qfq	2,644,035	33,608,370	0.00%
2024-09-20	12.82	13.20	12.67	12.75	12.75	qfq	3,423,300	44,132,488	-1.01%
2024-09-19	12.87	12.97	12.59	12.88	12.88	qfq	3,005,300	38,554,752	1.58%
2024-09-18	12.99	13.18	12.47	12.68	12.68	qfq	3,234,400	41,073,508	-0.94%
2024-09-13	13.25	13.39	12.76	12.80	12.80	qfq	3,759,900	49,201,377	-2.59%
2024-09-12	13.57	13.73	13.04	13.14	13.14	qfq	4,986,500	66,777,621	-3.52%
2024-09-11	13.51	13.93	13.41	13.62	13.62	qfq	3,290,000	45,082,789	-0.80%
2024-09-10	14.24	14.25	13.50	13.73	13.73	qfq	4,181,600	57,542,599	-2.62%
2024-09-09	13.66	14.18	13.20	14.10	14.10	qfq	5,463,152	74,819,282	0.64%
2024-09-06	13.86	14.60	13.43	14.01	14.01	qfq	8,254,955	115,251,563	1.16%
2024-09-05	13.44	13.97	13.33	13.85	13.85	qfq	5,165,707	71,095,412	2.67%
2024-09-04	13.53	13.66	13.23	13.49	13.49	qfq	4,623,248	62,065,300	-1.32%
2024-09-03	14.20	14.30	13.50	13.67	13.67	qfq	6,023,765	82,757,462	-3.60%
2024-09-02	13.86	14.79	13.85	14.18	14.18	qfq	8,239,424	118,017,653	0.42%
2024-08-30	13.66	14.35	13.66	14.12	14.12	qfq	6,320,881	89,339,509	2.24%
2024-08-29	13.70	13.97	13.40	13.81	13.81	qfq	4,341,700	59,488,898	0.58%
2024-08-28	13.55	13.76	13.38	13.73	13.73	qfq	4,422,484	60,093,724	1.63%
2024-08-27	13.91	14.10	13.30	13.51	13.51	qfq	5,438,067	74,275,543	-3.57%
2024-08-26	14.53	14.60	13.79	14.01	14.01	qfq	7,189,680	101,313,426	-4.95%
2024-08-23	14.64	14.96	14.22	14.74	14.74	qfq	7,520,023	109,972,084	0.82%
2024-08-22	14.88	15.28	14.49	14.62	14.62	qfq	8,375,903	124,454,528	-3.69%
2024-08-21	15.90	15.90	14.85	15.18	15.18	qfq	11,693,181	178,488,887	-6.24%
2024-08-20	17.20	18.43	16.02	16.19	16.19	qfq	14,771,222	250,731,087	-16.24%
2024-08-19	20.01	22.45	19.33	19.33	19.33	qfq	16,036,674	326,960,452	-19.99%
2024-08-16	19.00	25.00	17.11	24.16	24.16	qfq	23,330,932	451,437,246	12.95%
2024-08-15	18.88	22.92	18.85	21.39	21.39	qfq	21,621,053	466,165,527	11.99%
2024-08-14	19.88	20.71	18.60	19.10	19.10	qfq	19,142,683	381,512,522	10.66%
2024-08-13	13.52	17.26	13.01	17.26	17.26	qfq	13,781,034	213,617,084	20.03%
2024-08-12	13.50	14.38	13.50	14.38	14.38	qfq	8,041,291	114,765,380	20.03%
2024-08-09	11.22	13.20	11.15	11.98	11.98	qfq	5,846,673	71,280,078	6.49%
2024-08-08	11.03	11.29	10.75	11.25	11.25	qfq	1,486,000	16,464,426	1.99%
2024-08-07	11.03	11.18	10.90	11.03	11.03	qfq	585,200	6,439,325	0.09%
2024-08-06	10.92	11.02	10.75	11.02	11.02	qfq	796,700	8,694,908	2.80%
2024-08-05	11.01	11.19	10.71	10.72	10.72	qfq	1,027,700	11,277,813	-2.19%
2024-08-02	11.10	11.23	10.91	10.96	10.96	qfq	985,600	10,917,700	-1.88%
2024-08-01	11.15	11.34	11.11	11.17	11.17	qfq	1,006,973	11,258,276	0.27%
2024-07-31	10.91	11.16	10.82	11.14	11.14	qfq	1,137,973	12,524,081	2.11%
2024-07-30	10.82	10.96	10.80	10.91	10.91	qfq	673,832	7,337,049	0.65%
2024-07-29	10.81	10.94	10.66	10.84	10.84	qfq	817,500	8,845,484	0.28%
2024-07-26	10.76	10.85	10.66	10.81	10.81	qfq	914,500	9,833,929	1.03%
2024-07-25	10.36	10.85	10.21	10.70	10.70	qfq	1,222,800	12,955,742	3.38%
2024-07-24	10.40	10.58	10.15	10.35	10.35	qfq	898,400	9,313,699	-1.43%
2024-07-23	10.63	10.98	10.40	10.50	10.50	qfq	1,001,700	10,779,715	-0.85%
2024-07-22	10.40	10.62	10.36	10.59	10.59	qfq	611,600	6,444,099	1.34%
2024-07-19	10.23	10.59	10.07	10.45	10.45	qfq	778,800	8,127,012	1.26%
2024-07-18	10.54	10.54	10.03	10.32	10.32	qfq	989,700	10,141,857	-1.81%
2024-07-17	10.61	10.76	10.42	10.51	10.51	qfq	703,959	7,417,065	-1.41%
2024-07-16	10.71	10.85	10.49	10.66	10.66	qfq	658,922	6,991,754	0.09%
2024-07-15	11.01	11.09	10.61	10.65	10.65	qfq	971,259	10,445,039	-3.97%
2024-07-12	11.12	11.33	11.01	11.09	11.09	qfq	859,900	9,608,489	0.00%
2024-07-11	10.80	11.13	10.73	11.09	11.09	qfq	1,274,700	13,969,958	5.22%
2024-07-10	10.62	10.83	10.46	10.54	10.54	qfq	640,100	6,800,656	-1.40%
2024-07-09	10.49	10.74	10.17	10.69	10.69	qfq	1,073,300	11,229,253	2.20%
2024-07-08	10.81	10.90	10.37	10.46	10.46	qfq	919,700	9,677,852	-4.12%
2024-07-05	10.63	10.99	10.40	10.91	10.91	qfq	1,046,063	11,253,637	2.63%
2024-07-04	11.20	11.30	10.56	10.63	10.63	qfq	1,048,800	11,301,488	-5.09%
2024-07-03	11.28	11.40	11.12	11.20	11.20	qfq	685,400	7,707,880	-1.75%
2024-07-02	11.29	11.47	11.10	11.40	11.40	qfq	805,038	9,155,427	1.51%
2024-07-01	11.10	11.33	10.87	11.23	11.23	qfq	1,021,168	11,350,342	0.63%
2024-06-28	11.00	11.33	10.88	11.16	11.16	qfq	897,200	10,022,714	1.55%
2024-06-27	11.14	11.23	10.87	10.99	10.99	qfq	1,011,200	11,215,406	-0.72%
2024-06-26	10.56	11.10	10.23	11.07	11.07	qfq	1,344,950	14,456,548	5.03%
2024-06-25	10.38	10.70	10.34	10.54	10.54	qfq	1,053,000	11,096,413	1.74%
2024-06-24	11.06	11.13	10.29	10.36	10.36	qfq	1,587,238	16,746,307	-6.33%
2024-06-21	11.12	11.35	10.78	11.06	11.06	qfq	953,938	10,628,931	-0.98%
2024-06-20	11.39	11.56	11.13	11.17	11.17	qfq	999,300	11,306,942	-2.36%
2024-06-19	11.52	11.65	11.31	11.44	11.44	qfq	629,032	7,201,175	-0.17%
2024-06-18	11.09	11.47	11.01	11.46	11.46	qfq	1,145,300	12,994,202	3.43%
2024-06-17	11.29	11.39	11.01	11.08	11.08	qfq	1,124,935	12,534,659	-2.38%
2024-06-14	11.55	11.59	11.17	11.35	11.35	qfq	759,500	8,650,183	-1.48%
2024-06-13	11.66	11.76	11.36	11.52	11.52	qfq	841,600	9,651,130	-0.26%
2024-06-12	11.29	11.66	10.66	11.55	11.55	qfq	1,367,400	15,657,024	4.15%
2024-06-11	11.17	11.17	10.60	11.09	11.09	qfq	1,312,400	14,347,402	-0.72%
2024-06-07	10.66	11.29	10.66	11.17	11.17	qfq	1,860,969	20,586,235	6.89%
2024-06-06	11.17	11.22	10.33	10.45	10.45	qfq	2,048,880	21,712,210	-6.78%
2024-06-05	11.49	11.51	11.16	11.21	11.21	qfq	1,129,751	12,777,597	-2.44%
2024-06-04	11.74	11.94	11.29	11.49	11.49	qfq	1,680,037	19,299,835	-4.17%
2024-06-03	12.81	12.81	11.82	11.99	11.99	qfq	2,010,700	24,413,647	-5.81%
2024-05-31	12.56	12.74	12.44	12.73	12.73	qfq	862,152	10,867,269	1.27%
2024-05-30	12.48	12.78	12.45	12.57	12.57	qfq	859,600	10,860,654	-0.08%
2024-05-29	12.33	12.69	12.18	12.58	12.58	qfq	884,700	11,108,537	2.03%
2024-05-28	12.64	12.81	12.31	12.33	12.33	qfq	873,400	10,862,916	-2.45%
2024-05-27	12.73	12.78	12.29	12.64	12.64	qfq	1,002,680	12,495,308	1.28%
2024-05-24	12.80	12.99	12.47	12.48	12.48	qfq	1,178,800	14,932,169	-2.73%
2024-05-23	13.30	13.31	12.73	12.83	12.83	qfq	1,276,500	16,458,281	-3.17%
2024-05-22	13.15	13.43	13.05	13.25	13.25	qfq	1,101,330	14,637,831	0.23%
2024-05-21	13.38	13.45	13.11	13.22	13.22	qfq	1,006,000	13,295,485	-1.71%
2024-05-20	13.60	13.60	13.36	13.45	13.45	qfq	1,016,400	13,703,739	-1.10%
2024-05-17	13.34	13.60	13.25	13.60	13.60	qfq	1,347,752	18,125,076	2.56%
2024-05-16	13.04	13.39	12.91	13.26	13.26	qfq	1,226,152	16,234,647	1.92%
2024-05-15	13.08	13.25	12.93	13.01	12.91	qfq	1,069,852	13,997,053	-0.54%
2024-05-14	13.10	13.33	13.02	13.08	12.98	qfq	957,900	12,585,721	0.54%
2024-05-13	13.19	13.33	12.71	13.01	12.91	qfq	1,224,111	15,907,445	-2.77%
2024-05-10	13.81	13.83	13.30	13.38	13.28	qfq	1,560,900	20,981,340	-3.11%
2024-05-09	13.56	13.95	13.55	13.81	13.71	qfq	1,438,800	19,838,786	1.84%
2024-05-08	13.75	13.86	13.50	13.56	13.46	qfq	1,480,500	20,187,088	-1.81%
2024-05-07	13.52	13.84	13.38	13.81	13.71	qfq	2,209,500	30,050,565	2.22%
2024-05-06	13.03	13.65	13.03	13.51	13.41	qfq	2,536,629	34,051,050	4.81%
2024-04-30	13.64	13.66	12.77	12.89	12.79	qfq	2,358,825	30,697,030	-3.95%
2024-04-29	12.86	13.51	12.66	13.42	13.32	qfq	3,026,000	39,971,769	5.09%
2024-04-26	12.99	13.12	12.56	12.77	12.67	qfq	2,647,100	33,722,982	-2.22%
2024-04-25	12.75	13.29	12.75	13.06	12.96	qfq	2,840,000	37,108,001	-4.53%
2024-04-24	13.18	13.74	13.18	13.68	13.58	qfq	2,045,877	27,719,486	3.48%
2024-04-23	12.77	13.32	12.77	13.22	13.12	qfq	1,982,181	26,037,177	3.44%
2024-04-22	13.36	13.48	12.30	12.78	12.68	qfq	2,186,575	27,902,630	-4.34%
2024-04-19	13.20	13.55	12.93	13.36	13.26	qfq	2,406,535	31,956,098	0.91%
2024-04-18	13.71	13.74	12.91	13.24	13.14	qfq	3,002,069	39,777,568	-3.43%
2024-04-17	11.95	13.74	11.95	13.71	13.61	qfq	4,451,693	58,660,694	18.39%
2024-04-16	13.53	13.53	11.58	11.58	11.49	qfq	3,717,603	44,681,364	-14.85%
2024-04-15	15.49	15.50	13.30	13.60	13.50	qfq	4,724,959	66,266,773	-12.26%
2024-04-12	15.87	16.65	15.42	15.50	15.38	qfq	3,264,139	52,148,241	-3.25%
2024-04-11	15.44	16.30	15.17	16.02	15.90	qfq	3,812,739	61,166,556	1.59%
2024-04-10	15.46	16.49	15.38	15.77	15.65	qfq	3,772,567	60,103,190	2.20%
2024-04-09	15.47	15.89	15.20	15.43	15.31	qfq	2,048,400	31,633,392	1.71%
2024-04-08	16.36	16.39	15.16	15.17	15.06	qfq	3,926,398	61,651,033	-8.39%
2024-04-03	15.86	16.77	15.76	16.56	16.43	qfq	4,232,339	69,112,207	3.11%
2024-04-02	16.34	16.69	15.97	16.06	15.94	qfq	4,078,160	66,307,993	-2.37%
2024-04-01	16.28	16.58	15.90	16.45	16.33	qfq	5,898,213	95,887,523	0.37%
2024-03-29	15.20	16.49	15.10	16.39	16.27	qfq	6,774,796	107,792,097	7.83%
2024-03-28	15.10	15.35	14.67	15.20	15.08	qfq	4,364,391	65,789,970	2.15%
2024-03-27	15.00	16.10	14.86	14.88	14.77	qfq	5,755,847	89,063,617	-2.75%
2024-03-26	14.43	15.36	14.31	15.30	15.18	qfq	4,481,652	66,961,644	6.03%
2024-03-25	14.76	14.95	14.39	14.43	14.32	qfq	1,542,880	22,629,803	-2.70%
2024-03-22	15.19	15.44	14.68	14.83	14.72	qfq	2,178,055	32,531,622	-3.20%
2024-03-21	15.10	15.35	14.84	15.32	15.20	qfq	2,719,020	41,132,781	0.86%
2024-03-20	15.00	15.25	14.84	15.19	15.08	qfq	3,065,124	46,051,426	0.80%
2024-03-19	15.45	15.78	15.02	15.07	14.96	qfq	4,495,259	68,960,892	-2.77%
2024-03-18	15.12	15.80	14.75	15.50	15.38	qfq	5,688,730	86,585,203	2.51%
2024-03-15	14.67	15.80	14.40	15.12	15.01	qfq	5,679,657	85,288,564	0.13%
2024-03-14	14.29	15.96	14.20	15.10	14.99	qfq	5,199,484	78,137,985	4.93%
2024-03-13	14.02	14.68	13.93	14.39	14.28	qfq	2,417,170	34,413,239	2.86%
2024-03-12	13.68	14.01	13.50	13.99	13.88	qfq	1,779,700	24,508,800	2.79%
2024-03-11	13.40	13.61	13.30	13.61	13.51	qfq	1,396,054	18,790,071	1.80%
2024-03-08	13.28	13.55	13.08	13.37	13.27	qfq	1,289,576	17,149,996	0.38%
2024-03-07	13.46	13.73	13.24	13.32	13.22	qfq	2,085,700	28,144,395	0.60%
2024-03-06	13.09	13.44	12.75	13.24	13.14	qfq	1,908,152	25,179,605	1.15%
2024-03-05	13.55	13.78	13.07	13.09	12.99	qfq	2,185,468	29,199,783	-4.03%
2024-03-04	13.73	13.76	13.12	13.64	13.54	qfq	2,017,599	27,187,076	0.81%
2024-03-01	13.30	13.59	13.19	13.53	13.43	qfq	2,272,600	30,410,078	2.42%
2024-02-29	12.69	13.27	12.40	13.21	13.11	qfq	3,102,852	40,188,712	4.10%
2024-02-28	14.48	14.95	12.63	12.69	12.59	qfq	4,293,758	58,732,607	-12.24%
2024-02-27	13.95	14.47	13.90	14.46	14.35	qfq	2,066,035	29,491,379	2.55%
2024-02-26	13.82	14.37	13.43	14.10	13.99	qfq	2,936,277	40,918,319	3.22%
2024-02-23	13.03	13.66	12.95	13.66	13.56	qfq	2,459,900	32,773,347	5.08%
2024-02-22	12.69	13.03	12.48	13.00	12.90	qfq	2,437,959	31,251,444	2.20%
2024-02-21	12.15	13.05	11.85	12.72	12.62	qfq	2,906,322	36,626,343	4.78%
2024-02-20	11.89	12.23	11.61	12.14	12.05	qfq	2,235,887	26,887,953	1.76%
2024-02-19	11.20	12.07	11.01	11.93	11.84	qfq	3,363,539	39,266,586	8.36%
2024-02-08	10.59	11.13	9.27	11.01	10.93	qfq	4,168,006	43,813,839	8.69%
2024-02-07	11.44	11.57	9.80	10.13	10.05	qfq	4,231,447	44,354,775	-12.60%
2024-02-06	11.68	12.15	10.50	11.59	11.50	qfq	2,536,700	28,510,216	-3.74%
2024-02-05	14.26	14.26	11.58	12.04	11.95	qfq	2,387,506	29,560,565	-15.69%
2024-02-02	15.38	15.49	13.82	14.28	14.17	qfq	1,601,416	23,319,656	-5.74%
2024-02-01	15.40	15.40	14.56	15.15	15.04	qfq	1,229,122	18,460,465	-1.62%
2024-01-31	16.22	16.24	15.25	15.40	15.28	qfq	1,676,280	26,237,720	-4.47%
2024-01-30	16.66	16.76	16.10	16.12	16.00	qfq	1,165,300	19,101,321	-3.30%
2024-01-29	17.32	17.49	16.60	16.67	16.54	qfq	971,700	16,393,793	-3.75%
2024-01-26	17.22	17.73	17.21	17.32	17.19	qfq	985,700	17,242,958	0.58%
2024-01-25	16.31	17.22	16.31	17.22	17.09	qfq	1,256,000	21,196,530	5.51%
2024-01-24	16.31	16.63	15.80	16.32	16.20	qfq	1,003,671	16,264,296	0.06%
2024-01-23	16.30	16.39	15.96	16.31	16.19	qfq	1,274,768	20,610,069	0.25%
2024-01-22	17.30	17.53	16.17	16.27	16.15	qfq	1,212,400	20,339,507	-5.95%
2024-01-19	17.85	17.88	17.29	17.30	17.17	qfq	656,950	11,481,331	-2.26%
2024-01-18	18.09	18.09	17.00	17.70	17.57	qfq	1,396,100	24,408,167	-0.23%
2024-01-17	18.28	18.37	17.74	17.74	17.61	qfq	786,623	14,207,492	-3.06%
2024-01-16	18.42	18.65	17.90	18.30	18.16	qfq	1,208,700	22,012,609	-1.51%
2024-01-15	18.59	19.09	18.46	18.58	18.44	qfq	1,955,077	36,402,425	-2.06%
2024-01-12	19.80	19.90	18.95	18.97	18.83	qfq	2,705,300	52,723,774	-0.37%
2024-01-11	18.73	19.08	18.64	19.04	18.90	qfq	667,900	12,602,909	1.82%
2024-01-10	19.04	19.08	18.61	18.70	18.56	qfq	810,700	15,263,342	-1.32%
2024-01-09	18.80	19.15	18.72	18.95	18.81	qfq	776,051	14,692,554	0.85%
2024-01-08	19.21	19.25	18.77	18.79	18.65	qfq	853,300	16,233,274	-1.93%
2024-01-05	19.40	19.62	19.05	19.16	19.02	qfq	727,573	14,037,036	-1.44%
2024-01-04	19.37	19.52	19.31	19.44	19.29	qfq	923,869	17,959,186	0.62%
2024-01-03	19.30	19.42	19.10	19.32	19.17	qfq	1,032,200	19,900,432	-0.57%
2024-01-02	19.22	19.50	19.08	19.43	19.28	qfq	1,508,952	29,230,281	2.37%
2023-12-29	18.81	19.10	18.76	18.98	18.84	qfq	826,735	15,644,953	0.90%
2023-12-28	18.35	18.95	18.00	18.81	18.67	qfq	1,074,900	20,051,205	2.84%
2023-12-27	18.31	18.46	18.13	18.29	18.15	qfq	575,369	10,522,188	0.05%
2023-12-26	18.30	18.40	18.12	18.28	18.14	qfq	624,200	11,410,848	0.00%
2023-12-25	18.68	18.68	18.12	18.28	18.14	qfq	623,221	11,415,589	-1.72%
2023-12-22	19.03	19.03	18.53	18.60	18.46	qfq	718,387	13,438,093	-1.80%
2023-12-21	18.55	19.03	18.21	18.94	18.80	qfq	1,205,800	22,544,129	1.39%
2023-12-20	18.72	18.96	18.58	18.68	18.54	qfq	882,370	16,595,361	0.43%
2023-12-19	18.70	18.84	18.45	18.60	18.46	qfq	891,600	16,579,829	-0.32%
2023-12-18	19.00	19.04	18.62	18.66	18.52	qfq	771,521	14,519,682	-1.48%
2023-12-15	19.06	19.18	18.87	18.94	18.80	qfq	617,635	11,709,628	-0.11%
2023-12-14	19.11	19.24	18.91	18.96	18.82	qfq	703,900	13,415,983	-0.52%
2023-12-13	19.11	19.32	19.01	19.06	18.92	qfq	937,687	17,955,285	-0.31%
2023-12-12	19.11	19.18	18.90	19.12	18.98	qfq	658,447	12,526,018	-0.10%
2023-12-11	19.14	19.35	18.74	19.14	19.00	qfq	870,800	16,632,462	0.05%
2023-12-08	19.65	19.98	19.07	19.13	18.99	qfq	1,196,500	23,188,180	-1.49%
2023-12-07	19.59	19.66	19.35	19.42	19.27	qfq	598,100	11,638,783	-0.92%
2023-12-06	19.48	19.83	19.40	19.60	19.45	qfq	581,552	11,434,017	0.62%
2023-12-05	19.80	20.03	19.48	19.48	19.33	qfq	904,070	17,805,212	-2.21%
2023-12-04	19.82	20.10	19.74	19.92	19.77	qfq	1,003,800	19,955,527	0.56%
2023-12-01	19.85	19.91	19.66	19.81	19.66	qfq	1,050,800	20,795,145	-0.20%
2023-11-30	20.02	20.10	19.67	19.85	19.70	qfq	895,600	17,747,934	-0.75%
2023-11-29	20.27	20.27	19.85	20.00	19.85	qfq	878,500	17,583,175	-1.04%
2023-11-28	19.96	20.36	19.83	20.21	20.06	qfq	1,083,122	21,851,048	1.71%
2023-11-27	20.12	20.18	19.75	19.87	19.72	qfq	939,469	18,727,046	-0.40%
2023-11-24	20.49	20.50	19.85	19.95	19.80	qfq	1,299,700	26,054,746	-2.54%
2023-11-23	20.38	20.52	20.18	20.47	20.32	qfq	892,100	18,197,683	0.94%
2023-11-22	20.45	20.68	20.28	20.28	20.13	qfq	1,244,393	25,465,390	-1.27%
2023-11-21	20.85	20.95	20.52	20.54	20.38	qfq	1,605,500	33,271,643	-1.25%
2023-11-20	20.58	20.85	20.48	20.80	20.64	qfq	1,622,112	33,582,747	1.41%
2023-11-17	20.62	20.62	20.42	20.51	20.35	qfq	1,246,600	25,560,486	-0.53%
2023-11-16	20.88	20.88	20.57	20.62	20.46	qfq	1,262,200	26,097,473	-0.87%
2023-11-15	20.70	20.88	20.57	20.80	20.64	qfq	2,336,400	48,496,694	1.27%
2023-11-14	21.00	21.09	20.34	20.54	20.38	qfq	2,361,185	48,527,488	-1.63%
2023-11-13	20.78	20.91	20.46	20.88	20.72	qfq	2,025,000	41,950,022	0.97%
2023-11-10	20.88	20.98	20.46	20.68	20.52	qfq	1,938,000	40,061,230	0.00%
2023-11-09	20.90	21.49	20.52	20.68	20.52	qfq	3,509,900	73,528,778	-0.91%
2023-11-08	21.45	21.74	20.22	20.87	20.71	qfq	5,944,400	123,143,001	-1.14%
2023-11-07	20.74	21.16	20.42	21.11	20.95	qfq	1,934,500	40,332,826	1.73%
2023-11-06	20.37	20.79	20.20	20.75	20.59	qfq	1,396,752	28,750,824	2.72%
2023-11-03	19.98	20.45	19.91	20.20	20.05	qfq	1,020,486	20,677,570	1.10%
2023-11-02	20.30	20.49	19.98	19.98	19.83	qfq	908,581	18,262,033	-1.77%
2023-11-01	20.30	20.38	20.08	20.34	20.19	qfq	828,286	16,800,690	0.69%
2023-10-31	20.31	20.31	20.04	20.20	20.05	qfq	883,700	17,825,646	-0.49%
2023-10-30	20.42	20.42	20.00	20.30	20.15	qfq	1,235,879	24,976,039	-0.59%
2023-10-27	20.20	20.53	20.08	20.42	20.27	qfq	1,520,365	30,908,958	1.04%
2023-10-26	20.54	20.96	19.92	20.21	20.06	qfq	2,370,859	48,176,136	-2.60%
2023-10-25	20.45	21.10	20.39	20.75	20.59	qfq	3,502,265	72,753,850	3.80%
2023-10-24	19.36	20.12	19.36	19.99	19.84	qfq	1,702,100	33,850,793	3.25%
2023-10-23	19.88	19.88	19.24	19.36	19.21	qfq	1,358,463	26,436,126	-1.78%
2023-10-20	19.95	20.08	19.68	19.71	19.56	qfq	999,600	19,822,625	-0.45%
2023-10-19	19.78	20.35	19.73	19.80	19.65	qfq	1,300,010	26,040,133	0.05%
2023-10-18	20.33	20.40	19.75	19.79	19.64	qfq	1,456,910	29,059,298	-2.61%
2023-10-17	20.64	20.65	20.18	20.32	20.17	qfq	1,012,000	20,543,364	-0.88%
2023-10-16	20.60	20.77	20.42	20.50	20.34	qfq	1,463,300	30,088,719	0.24%
2023-10-13	20.89	20.96	20.40	20.45	20.30	qfq	2,196,330	45,224,890	-1.64%
2023-10-12	21.33	21.38	20.55	20.79	20.63	qfq	2,494,900	51,842,906	-2.44%
2023-10-11	21.03	21.55	21.00	21.31	21.15	qfq	2,316,900	49,376,304	1.33%
2023-10-10	21.09	21.44	20.93	21.03	20.87	qfq	1,881,532	39,807,893	-0.24%
2023-10-09	20.91	21.29	20.91	21.08	20.92	qfq	1,895,165	39,960,360	0.43%
2023-09-28	20.99	21.23	20.85	20.99	20.83	qfq	1,701,221	35,765,963	0.82%
2023-09-27	20.80	21.24	20.80	20.82	20.66	qfq	1,951,404	40,970,846	-0.48%
2023-09-26	21.21	21.27	20.67	20.92	20.76	qfq	2,011,000	42,163,153	-0.38%
2023-09-25	21.19	21.54	20.83	21.00	20.84	qfq	2,670,500	56,129,438	-0.90%
2023-09-22	20.85	21.28	20.80	21.19	21.03	qfq	2,763,400	58,252,405	1.88%
2023-09-21	21.60	21.77	20.80	20.80	20.64	qfq	2,924,013	62,026,919	-3.53%
2023-09-20	21.33	21.95	21.23	21.56	21.40	qfq	2,891,518	62,657,779	0.89%
2023-09-19	21.50	21.79	21.23	21.37	21.21	qfq	2,603,581	55,945,004	-0.51%
2023-09-18	21.50	21.53	21.02	21.48	21.32	qfq	2,026,006	43,274,995	0.75%
2023-09-15	21.21	21.52	21.10	21.32	21.16	qfq	2,715,029	57,795,252	0.52%
2023-09-14	22.50	22.52	21.01	21.21	21.05	qfq	5,503,511	118,831,939	-6.85%
2023-09-13	21.73	22.78	21.73	22.77	22.60	qfq	7,151,764	159,762,994	4.21%
2023-09-12	22.49	22.50	21.69	21.85	21.68	qfq	3,889,479	85,567,904	-2.98%
2023-09-11	22.28	22.52	22.01	22.52	22.35	qfq	2,990,700	66,779,216	0.85%
2023-09-08	22.24	22.59	22.01	22.33	22.16	qfq	2,842,400	63,330,476	0.59%
2023-09-07	22.69	22.71	22.16	22.20	22.03	qfq	3,692,086	82,908,840	-1.46%
2023-09-06	23.27	23.27	22.40	22.53	22.36	qfq	4,899,205	110,891,011	-3.18%
2023-09-05	24.10	24.30	22.82	23.27	23.09	qfq	6,877,615	160,956,227	-4.16%
2023-09-04	24.36	24.77	24.08	24.28	24.10	qfq	5,000,238	121,603,711	0.66%
2023-09-01	24.88	25.25	24.07	24.12	23.94	qfq	5,928,950	144,053,674	-3.17%
2023-08-31	25.60	26.21	24.80	24.91	24.72	qfq	8,253,126	207,843,393	-5.57%
2023-08-30	28.10	28.78	26.30	26.38	26.18	qfq	11,906,081	322,335,917	-10.36%
2023-08-29	29.10	30.82	28.74	29.43	29.21	qfq	12,359,915	364,620,521	-4.79%
2023-08-28	27.96	31.00	26.52	30.91	30.68	qfq	15,651,044	457,931,009	11.31%
2023-08-25	27.00	31.15	25.65	27.77	27.56	qfq	16,097,313	459,161,422	2.66%
2023-08-24	26.25	29.40	24.60	27.05	26.85	qfq	13,977,611	371,655,009	-4.52%
2023-08-23	25.54	29.00	24.91	28.33	28.12	qfq	17,228,772	470,162,151	6.70%
2023-08-22	26.00	29.90	24.35	26.55	26.35	qfq	17,665,713	461,590,533	-1.88%
2023-08-21	22.00	27.06	22.00	27.06	26.86	qfq	16,021,627	391,873,973	20.00%
2023-08-18	21.23	24.00	20.09	22.55	22.38	qfq	12,762,297	282,869,619	7.33%
2023-08-17	21.50	21.55	20.18	21.01	20.85	qfq	6,948,792	144,753,781	-5.15%
2023-08-16	20.91	22.85	20.91	22.15	21.98	qfq	8,759,812	193,302,863	5.33%
2023-08-15	21.70	21.70	20.52	21.03	20.87	qfq	5,248,703	109,989,501	-3.80%
2023-08-14	21.65	22.15	20.77	21.86	21.69	qfq	6,950,189	148,511,563	-1.53%
2023-08-11	20.76	22.66	20.76	22.20	22.03	qfq	10,775,394	235,325,088	4.23%
2023-08-10	20.00	21.80	19.52	21.30	21.14	qfq	8,463,944	177,242,821	4.16%
2023-08-09	20.00	21.18	19.89	20.45	20.30	qfq	6,472,709	131,952,093	-0.73%
2023-08-08	20.40	21.40	20.22	20.60	20.44	qfq	10,246,239	213,470,036	3.52%
2023-08-07	19.24	19.90	19.10	19.90	19.75	qfq	4,860,630	94,539,636	2.42%
2023-08-04	19.70	20.15	19.31	19.43	19.28	qfq	5,583,941	109,924,533	-1.87%
2023-08-03	19.50	20.19	19.19	19.80	19.65	qfq	5,550,814	109,064,748	1.18%
2023-08-02	20.20	20.51	19.43	19.57	19.42	qfq	7,091,291	140,655,846	-5.09%
2023-08-01	21.88	22.00	20.42	20.62	20.46	qfq	9,198,436	194,195,322	-9.56%
2023-07-31	21.26	23.91	20.54	22.80	22.63	qfq	13,672,024	298,195,330	0.71%
2023-07-28	23.07	23.90	22.40	22.64	22.47	qfq	12,400,643	285,728,556	-6.83%
2023-07-27	23.29	25.88	21.88	24.30	24.12	qfq	17,477,587	409,619,184	10.96%
2023-07-26	18.98	21.90	18.81	21.90	21.73	qfq	4,305,854	92,074,555	20.00%
2023-07-25	17.48	18.26	17.44	18.25	18.11	qfq	1,805,835	32,463,885	4.29%
2023-07-24	17.45	17.70	17.37	17.50	17.37	qfq	1,069,800	18,738,496	-0.23%
2023-07-21	17.61	18.05	17.49	17.54	17.41	qfq	1,608,652	28,493,587	-1.57%
2023-07-20	18.30	18.46	17.67	17.82	17.69	qfq	2,386,100	42,682,371	-2.57%
2023-07-19	17.99	18.97	17.99	18.29	18.15	qfq	3,493,253	64,313,702	2.35%
2023-07-18	17.90	18.00	17.76	17.87	17.73	qfq	1,149,050	20,521,999	-1.38%