SECURITY DETAIL · RAW DATA

南大环境300864.SZ

ASZSECNYSTOCK

最近收盘价19.022026-07-17

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）2,071,040

成交额（元）40,403,750

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 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-05-19	2026-05-27	cash_dividend	0.85	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-29	2025-05-09	cash_dividend	0.85	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-14	2024-05-21	cash_dividend	0.8	—	—	—	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	19.86	20.10	18.98	19.02	19.02	qfq	2,071,040	40,403,750	-3.60%
2026-07-16	19.38	19.98	19.38	19.73	19.73	qfq	1,223,446	24,183,976	0.92%
2026-07-15	19.45	19.78	19.26	19.55	19.55	qfq	1,364,840	26,706,682	0.62%
2026-07-14	19.37	19.47	18.84	19.43	19.43	qfq	1,437,992	27,595,842	0.67%
2026-07-13	19.99	20.07	19.15	19.30	19.30	qfq	1,809,415	35,204,558	-3.64%
2026-07-10	19.79	20.66	19.58	20.03	20.03	qfq	2,517,598	50,826,731	0.60%
2026-07-09	19.79	19.97	19.17	19.91	19.91	qfq	1,517,215	29,726,373	0.71%
2026-07-08	19.40	19.98	19.31	19.77	19.77	qfq	1,966,301	38,716,279	1.65%
2026-07-07	19.61	19.70	19.24	19.45	19.45	qfq	1,354,729	26,294,418	-1.77%
2026-07-06	19.59	20.30	19.47	19.80	19.80	qfq	1,934,067	38,493,011	1.75%
2026-07-03	19.21	19.67	19.21	19.46	19.46	qfq	1,658,761	32,295,870	1.51%
2026-07-02	19.40	19.65	19.14	19.17	19.17	qfq	1,676,250	32,520,152	-2.09%
2026-07-01	19.18	19.83	19.08	19.58	19.58	qfq	1,604,353	31,413,068	2.09%
2026-06-30	19.34	19.39	19.01	19.18	19.18	qfq	1,583,300	30,375,876	-0.83%
2026-06-29	19.69	19.70	18.75	19.34	19.34	qfq	1,587,234	30,498,876	-0.87%
2026-06-26	20.15	20.32	19.43	19.51	19.51	qfq	1,883,599	37,112,023	-4.03%
2026-06-25	20.40	20.71	20.00	20.33	20.33	qfq	2,119,451	42,882,445	-0.34%
2026-06-24	20.34	21.22	20.18	20.40	20.40	qfq	3,321,554	68,818,226	-1.16%
2026-06-23	20.27	20.97	20.08	20.64	20.64	qfq	2,837,818	58,651,557	1.83%
2026-06-22	20.45	20.74	19.72	20.27	20.27	qfq	3,517,783	70,592,305	-1.22%
2026-06-18	21.40	21.66	20.50	20.52	20.52	qfq	5,851,699	121,902,214	-6.98%
2026-06-17	22.40	23.55	21.40	22.06	22.06	qfq	7,307,119	164,311,571	2.70%
2026-06-16	21.57	21.68	20.77	21.48	21.48	qfq	1,573,555	33,443,656	-0.19%
2026-06-15	22.03	22.15	21.38	21.52	21.52	qfq	1,637,665	35,516,055	-1.60%
2026-06-12	21.80	22.08	21.25	21.87	21.87	qfq	1,668,036	36,352,621	1.96%
2026-06-11	21.74	21.83	21.05	21.45	21.45	qfq	1,586,902	33,824,541	-1.61%
2026-06-10	21.80	22.02	21.32	21.80	21.80	qfq	2,205,115	47,727,954	-1.62%
2026-06-09	22.58	23.12	21.76	22.16	22.16	qfq	2,745,552	61,230,156	-1.25%
2026-06-08	22.39	23.08	21.82	22.44	22.44	qfq	2,929,694	65,984,046	-0.18%
2026-06-05	21.55	22.91	21.55	22.48	22.48	qfq	2,408,999	53,965,340	3.26%
2026-06-04	22.26	22.63	21.42	21.77	21.77	qfq	2,421,670	52,638,794	-3.67%
2026-06-03	22.70	22.97	22.28	22.60	22.60	qfq	2,035,221	45,912,672	0.18%
2026-06-02	22.96	23.35	22.34	22.56	22.56	qfq	1,591,043	36,015,326	-1.31%
2026-06-01	22.16	22.99	22.07	22.86	22.86	qfq	1,821,325	41,294,115	2.51%
2026-05-29	22.63	22.84	22.09	22.30	22.30	qfq	1,826,004	40,914,748	-1.46%
2026-05-28	22.50	22.93	22.10	22.63	22.63	qfq	2,527,098	57,315,507	1.21%
2026-05-27	22.92	22.94	22.10	22.36	22.36	qfq	2,427,535	54,251,406	-5.05%
2026-05-26	23.97	24.11	23.09	23.55	22.70	qfq	2,683,724	63,088,137	-2.24%
2026-05-25	24.37	24.42	23.41	24.09	23.22	qfq	3,263,246	78,127,058	-0.78%
2026-05-22	23.38	24.76	23.19	24.28	23.40	qfq	3,762,431	90,650,906	4.12%
2026-05-21	24.19	24.48	23.20	23.32	22.48	qfq	3,279,842	78,457,872	-3.40%
2026-05-20	23.98	24.60	23.94	24.14	23.27	qfq	3,115,542	75,462,738	1.43%
2026-05-19	24.02	24.25	23.55	23.80	22.94	qfq	2,876,050	68,351,652	-1.86%
2026-05-18	24.10	24.85	23.78	24.25	23.37	qfq	2,843,560	68,443,922	0.62%
2026-05-15	23.88	24.80	23.51	24.10	23.23	qfq	5,225,088	127,213,744	2.29%
2026-05-14	24.00	24.43	23.50	23.56	22.71	qfq	3,020,961	72,121,138	-1.87%
2026-05-13	24.25	24.28	23.81	24.01	23.14	qfq	2,971,884	71,354,796	-0.70%
2026-05-12	24.50	24.77	24.16	24.18	23.31	qfq	3,392,939	82,614,514	-1.83%
2026-05-11	24.82	25.88	24.52	24.63	23.74	qfq	6,915,477	172,650,974	-0.89%
2026-05-08	22.74	25.80	22.74	24.85	23.95	qfq	8,276,892	201,738,362	9.47%
2026-05-07	22.80	22.83	22.47	22.70	21.88	qfq	1,862,845	42,230,281	0.40%
2026-05-06	22.27	22.88	22.16	22.61	21.79	qfq	3,326,317	75,375,759	1.53%
2026-04-30	22.05	22.40	22.04	22.27	21.47	qfq	2,057,400	45,706,014	1.50%
2026-04-29	21.97	22.16	21.92	21.94	21.15	qfq	1,916,070	42,196,913	-0.50%
2026-04-28	21.60	22.37	21.60	22.05	21.25	qfq	3,994,049	88,391,445	3.33%
2026-04-27	21.35	21.43	20.58	21.34	20.57	qfq	1,342,104	28,386,915	-0.23%
2026-04-24	21.27	21.83	21.15	21.39	20.62	qfq	2,032,558	43,614,002	0.42%
2026-04-23	21.85	21.85	21.19	21.30	20.53	qfq	1,785,613	38,093,494	-1.57%
2026-04-22	21.20	21.86	21.02	21.64	20.86	qfq	2,355,069	50,809,489	1.93%
2026-04-21	20.81	21.40	20.69	21.23	20.46	qfq	2,294,083	48,328,760	2.02%
2026-04-20	20.51	20.81	20.49	20.81	20.06	qfq	822,535	17,010,514	0.92%
2026-04-17	20.67	20.89	20.58	20.62	19.88	qfq	1,044,926	21,615,008	-0.53%
2026-04-16	20.33	20.78	20.19	20.73	19.98	qfq	981,030	20,116,464	1.92%
2026-04-15	20.50	20.52	20.26	20.34	19.61	qfq	901,962	18,379,112	-0.44%
2026-04-14	20.45	20.55	20.26	20.43	19.69	qfq	817,200	16,664,575	0.44%
2026-04-13	20.53	20.55	20.21	20.34	19.61	qfq	970,400	19,719,959	-0.59%
2026-04-10	20.44	20.76	20.42	20.46	19.72	qfq	1,387,500	28,547,814	0.34%
2026-04-09	21.09	21.09	20.30	20.39	19.65	qfq	1,404,088	28,862,128	-2.95%
2026-04-08	20.40	21.48	20.40	21.01	20.25	qfq	2,353,389	49,540,162	4.11%
2026-04-07	19.86	20.19	19.74	20.18	19.45	qfq	1,045,317	20,952,810	2.13%
2026-04-03	20.51	20.51	19.75	19.76	19.05	qfq	1,709,551	34,253,900	-3.14%
2026-04-02	20.50	20.92	20.20	20.40	19.66	qfq	1,511,251	31,068,502	-0.54%
2026-04-01	20.84	20.97	20.43	20.51	19.77	qfq	1,714,911	35,429,122	-0.68%
2026-03-31	20.92	21.17	20.59	20.65	19.90	qfq	1,408,400	29,407,557	-1.10%
2026-03-30	20.49	21.06	20.40	20.88	20.13	qfq	1,287,480	26,697,916	1.36%
2026-03-27	20.30	20.73	20.21	20.60	19.86	qfq	1,002,156	20,559,375	1.08%
2026-03-26	20.85	20.97	20.31	20.38	19.64	qfq	1,238,215	25,512,721	-1.97%
2026-03-25	20.51	20.90	20.33	20.79	20.04	qfq	1,437,198	29,816,585	1.61%
2026-03-24	19.99	20.48	19.70	20.46	19.72	qfq	1,974,407	39,752,215	4.65%
2026-03-23	20.65	20.65	19.37	19.55	18.84	qfq	2,643,725	52,756,967	-6.24%
2026-03-20	21.58	21.65	20.85	20.85	20.10	qfq	1,635,909	34,564,219	-2.48%
2026-03-19	21.80	21.84	21.31	21.38	20.61	qfq	1,468,099	31,599,425	-1.88%
2026-03-18	21.39	21.83	21.30	21.79	21.00	qfq	1,415,430	30,522,592	2.64%
2026-03-17	21.98	21.98	21.10	21.23	20.46	qfq	1,368,658	29,444,514	-2.75%
2026-03-16	22.02	22.17	21.58	21.83	21.04	qfq	1,561,900	33,992,810	-0.86%
2026-03-13	21.90	22.43	21.90	22.02	21.23	qfq	1,561,160	34,590,266	0.18%
2026-03-12	22.47	22.50	21.92	21.98	21.19	qfq	1,714,660	37,893,478	-2.09%
2026-03-11	22.85	22.85	22.22	22.45	21.64	qfq	1,989,145	44,628,487	-1.41%
2026-03-10	22.35	22.77	22.35	22.77	21.95	qfq	1,837,366	41,663,975	2.15%
2026-03-09	22.40	22.42	21.95	22.29	21.49	qfq	1,859,331	41,297,945	-1.63%
2026-03-06	22.20	22.73	22.01	22.66	21.84	qfq	2,123,253	47,838,242	2.30%
2026-03-05	22.38	22.49	22.03	22.15	21.35	qfq	1,832,146	40,735,709	-0.49%
2026-03-04	21.75	22.48	21.68	22.26	21.46	qfq	2,629,797	58,448,018	2.02%
2026-03-03	22.52	22.64	21.80	21.82	21.03	qfq	3,050,170	67,454,843	-2.94%
2026-03-02	22.98	23.06	22.22	22.48	21.67	qfq	3,516,969	79,530,833	-3.35%
2026-02-27	23.28	23.80	23.06	23.26	22.42	qfq	3,922,735	91,243,358	-0.89%
2026-02-26	22.65	23.55	22.55	23.47	22.62	qfq	4,840,432	111,706,631	3.85%
2026-02-25	23.07	23.49	22.53	22.60	21.78	qfq	3,489,392	79,815,687	-2.16%
2026-02-24	22.69	23.11	22.52	23.10	22.27	qfq	2,479,641	56,826,326	2.62%
2026-02-13	22.65	23.19	22.50	22.51	21.70	qfq	2,109,146	48,012,725	-0.18%
2026-02-12	22.55	22.79	22.37	22.55	21.74	qfq	1,882,416	42,580,065	0.09%
2026-02-11	22.30	22.70	22.23	22.53	21.72	qfq	1,471,535	33,110,134	0.76%
2026-02-10	22.76	22.76	22.20	22.36	21.55	qfq	2,003,229	44,914,933	-1.76%
2026-02-09	22.34	22.85	22.15	22.76	21.94	qfq	2,438,831	55,033,957	2.34%
2026-02-06	21.99	22.60	21.92	22.24	21.44	qfq	2,487,517	55,670,012	0.77%
2026-02-05	22.64	22.86	22.06	22.07	21.27	qfq	2,904,062	64,716,533	-3.12%
2026-02-04	22.51	22.90	22.33	22.78	21.96	qfq	3,127,650	70,919,325	0.98%
2026-02-03	22.37	22.77	22.20	22.56	21.75	qfq	2,762,569	62,195,726	1.94%
2026-02-02	22.31	22.85	22.10	22.13	21.33	qfq	3,677,184	82,656,165	-0.81%
2026-01-30	21.70	22.70	21.38	22.31	21.50	qfq	4,465,386	98,547,045	2.11%
2026-01-29	22.08	22.59	21.70	21.85	21.06	qfq	3,812,360	84,065,015	-1.44%
2026-01-28	22.37	23.23	22.16	22.17	21.37	qfq	4,722,898	106,729,398	-1.38%
2026-01-27	22.40	22.83	22.03	22.48	21.67	qfq	4,511,662	100,960,923	0.27%
2026-01-26	22.78	23.42	22.10	22.42	21.61	qfq	7,702,416	173,997,344	-3.69%
2026-01-23	21.18	24.50	21.06	23.28	22.44	qfq	8,259,336	186,595,954	9.97%
2026-01-22	21.22	21.28	21.00	21.17	20.41	qfq	1,654,751	35,005,557	-0.05%
2026-01-21	20.83	21.38	20.74	21.18	20.42	qfq	2,534,618	53,465,570	1.44%
2026-01-20	21.10	21.15	20.81	20.88	20.13	qfq	1,782,738	37,403,264	-1.00%
2026-01-19	20.74	21.10	20.63	21.09	20.33	qfq	1,593,371	33,393,105	1.20%
2026-01-16	20.79	20.99	20.66	20.84	20.09	qfq	1,786,303	37,167,746	0.39%
2026-01-15	20.59	20.93	20.50	20.76	20.01	qfq	1,730,714	35,877,627	0.63%
2026-01-14	20.57	20.91	20.11	20.63	19.89	qfq	3,237,931	66,673,498	0.15%
2026-01-13	20.24	21.27	20.23	20.60	19.86	qfq	3,846,232	79,974,430	1.93%
2026-01-12	20.23	20.26	20.12	20.21	19.48	qfq	1,692,192	34,171,820	0.05%
2026-01-09	20.02	20.20	19.95	20.20	19.47	qfq	1,471,323	29,546,552	0.90%
2026-01-08	19.83	20.06	19.75	20.02	19.30	qfq	1,136,183	22,647,769	0.75%
2026-01-07	19.93	20.00	19.75	19.87	19.15	qfq	1,105,037	21,962,799	-0.30%
2026-01-06	19.90	20.08	19.84	19.93	19.21	qfq	1,354,304	27,021,700	0.00%
2026-01-05	19.65	20.08	19.56	19.93	19.21	qfq	1,994,021	39,730,648	1.06%
2025-12-31	19.70	19.97	19.50	19.72	19.01	qfq	1,452,927	28,599,536	0.10%
2025-12-30	19.78	19.78	19.51	19.70	18.99	qfq	624,335	12,272,055	-0.51%
2025-12-29	19.71	19.84	19.63	19.80	19.09	qfq	667,900	13,188,822	0.41%
2025-12-26	19.94	19.98	19.69	19.72	19.01	qfq	899,033	17,841,547	-1.10%
2025-12-25	20.00	20.00	19.84	19.94	19.22	qfq	697,250	13,897,008	-0.05%
2025-12-24	19.69	20.03	19.56	19.95	19.23	qfq	1,185,542	23,550,357	1.32%
2025-12-23	19.75	19.83	19.55	19.69	18.98	qfq	973,533	19,143,713	-0.30%
2025-12-22	19.60	19.96	19.50	19.75	19.04	qfq	1,060,120	20,945,525	0.77%
2025-12-19	19.50	19.62	19.44	19.60	18.89	qfq	733,000	14,323,100	0.67%
2025-12-18	19.15	19.59	19.10	19.47	18.77	qfq	1,021,239	19,843,248	1.25%
2025-12-17	19.17	19.46	19.01	19.23	18.54	qfq	902,566	17,297,271	0.31%
2025-12-16	19.41	19.49	19.14	19.17	18.48	qfq	1,002,670	19,292,680	-1.64%
2025-12-15	19.44	19.65	19.30	19.49	18.79	qfq	896,468	17,463,340	-0.05%
2025-12-12	19.61	19.73	19.45	19.50	18.80	qfq	1,340,785	26,262,089	-0.71%
2025-12-11	19.80	19.93	19.59	19.64	18.93	qfq	1,087,022	21,399,888	-0.81%
2025-12-10	19.92	20.10	19.80	19.80	19.09	qfq	918,494	18,274,586	-1.10%
2025-12-09	20.17	20.29	19.98	20.02	19.30	qfq	853,127	17,146,193	-0.74%
2025-12-08	20.05	20.19	20.01	20.17	19.44	qfq	800,281	16,086,955	0.65%
2025-12-05	19.72	20.11	19.61	20.04	19.32	qfq	1,009,810	20,068,137	1.42%
2025-12-04	20.12	20.12	19.73	19.76	19.05	qfq	1,155,710	22,949,102	-1.54%
2025-12-03	20.34	20.42	19.95	20.07	19.35	qfq	1,408,315	28,290,463	-0.89%
2025-12-02	20.48	20.49	20.18	20.25	19.52	qfq	1,289,675	26,159,284	-1.17%
2025-12-01	20.55	20.75	20.17	20.49	19.75	qfq	1,661,741	34,117,792	0.05%
2025-11-28	20.31	20.54	20.09	20.48	19.74	qfq	1,050,699	21,412,632	0.79%
2025-11-27	20.17	20.55	20.07	20.32	19.59	qfq	1,342,624	27,276,419	0.74%
2025-11-26	20.28	20.78	20.05	20.17	19.44	qfq	1,534,640	31,217,625	-0.59%
2025-11-25	20.39	20.50	20.14	20.29	19.56	qfq	1,199,744	24,444,767	0.20%
2025-11-24	19.86	20.35	19.86	20.25	19.52	qfq	1,679,061	33,858,127	2.07%
2025-11-21	20.94	21.00	19.80	19.84	19.12	qfq	2,981,697	60,046,926	-5.16%
2025-11-20	20.96	21.08	20.71	20.92	20.16	qfq	1,247,391	26,068,942	0.10%
2025-11-19	21.22	21.33	20.75	20.90	20.15	qfq	2,026,046	42,445,499	-1.92%
2025-11-18	21.29	21.41	21.10	21.31	20.54	qfq	1,241,826	26,362,299	0.00%
2025-11-17	21.52	21.52	21.25	21.31	20.54	qfq	1,431,295	30,582,595	-1.02%
2025-11-14	21.40	21.78	21.29	21.53	20.75	qfq	2,113,428	45,676,394	0.61%
2025-11-13	21.26	21.48	21.02	21.40	20.63	qfq	1,716,559	36,597,191	0.66%
2025-11-12	21.29	21.58	21.19	21.26	20.49	qfq	2,026,717	43,249,714	0.28%
2025-11-11	21.50	21.54	21.10	21.20	20.43	qfq	2,499,640	53,238,964	-1.40%
2025-11-10	21.26	21.87	21.22	21.50	20.72	qfq	5,158,218	111,382,108	1.46%
2025-11-07	20.98	21.38	20.89	21.19	20.43	qfq	2,776,490	58,884,042	1.24%
2025-11-06	20.87	21.07	20.72	20.93	20.17	qfq	2,264,853	47,361,022	0.29%
2025-11-05	20.70	20.98	20.62	20.87	20.12	qfq	2,006,354	41,872,389	0.29%
2025-11-04	20.58	20.86	20.58	20.81	20.06	qfq	1,674,040	34,753,111	0.92%
2025-11-03	20.57	20.78	20.32	20.62	19.88	qfq	1,049,731	21,556,030	1.18%
2025-10-31	20.20	20.60	20.15	20.38	19.64	qfq	1,466,432	29,882,733	0.89%
2025-10-30	20.40	20.72	20.18	20.20	19.47	qfq	1,234,199	25,095,746	-1.22%
2025-10-29	20.64	20.83	20.33	20.45	19.71	qfq	1,699,681	34,808,586	-1.35%
2025-10-28	20.59	20.84	20.51	20.73	19.98	qfq	1,200,670	24,870,852	0.48%
2025-10-27	20.68	20.83	20.45	20.63	19.89	qfq	1,463,498	30,205,703	0.05%
2025-10-24	20.73	20.85	20.50	20.62	19.88	qfq	1,636,016	33,792,019	-0.24%
2025-10-23	20.54	20.87	20.23	20.67	19.92	qfq	1,563,333	32,110,006	1.03%
2025-10-22	20.40	20.53	20.30	20.46	19.72	qfq	1,057,158	21,608,826	0.20%
2025-10-21	20.28	20.48	20.19	20.42	19.68	qfq	1,388,097	28,259,138	1.04%
2025-10-20	19.89	20.25	19.89	20.21	19.48	qfq	1,081,430	21,806,732	1.86%
2025-10-17	20.12	20.19	19.80	19.84	19.12	qfq	1,084,919	21,684,332	-1.44%
2025-10-16	20.29	20.29	20.07	20.13	19.40	qfq	877,009	17,674,542	-0.30%
2025-10-15	20.17	20.34	20.06	20.19	19.46	qfq	1,030,640	20,844,739	0.10%
2025-10-14	20.30	20.32	20.11	20.17	19.44	qfq	1,412,163	28,557,872	0.15%
2025-10-13	19.79	20.28	19.50	20.14	19.41	qfq	1,418,710	28,314,780	-0.05%
2025-10-10	20.04	20.32	19.94	20.15	19.42	qfq	1,332,486	26,879,494	0.45%
2025-10-09	20.11	20.20	20.02	20.06	19.34	qfq	1,093,585	21,971,677	-0.20%
2025-09-30	20.18	20.28	20.01	20.10	19.37	qfq	867,698	17,463,056	-0.25%
2025-09-29	19.79	20.26	19.70	20.15	19.42	qfq	1,228,090	24,644,596	2.03%
2025-09-26	19.75	19.89	19.57	19.75	19.04	qfq	771,196	15,239,350	0.00%
2025-09-25	19.80	19.98	19.64	19.75	19.04	qfq	794,554	15,740,081	-0.55%
2025-09-24	19.48	19.95	19.48	19.86	19.14	qfq	1,097,687	21,727,863	1.22%
2025-09-23	19.66	19.72	19.18	19.62	18.91	qfq	1,468,323	28,496,707	-0.20%
2025-09-22	19.71	19.96	19.61	19.66	18.95	qfq	826,081	16,298,599	-0.71%
2025-09-19	19.91	20.10	19.77	19.80	19.09	qfq	1,036,036	20,586,936	-0.75%
2025-09-18	20.37	20.37	19.79	19.95	19.23	qfq	1,844,674	37,081,751	-1.97%
2025-09-17	20.42	20.46	20.32	20.35	19.62	qfq	971,888	19,810,130	-0.29%
2025-09-16	20.31	20.41	20.12	20.41	19.67	qfq	1,142,072	23,175,580	0.54%
2025-09-15	20.54	20.62	20.24	20.30	19.57	qfq	1,155,613	23,518,602	-1.17%
2025-09-12	20.50	20.58	20.33	20.54	19.80	qfq	1,138,339	23,313,620	0.34%
2025-09-11	20.40	20.48	20.07	20.47	19.73	qfq	1,640,660	33,411,830	0.44%
2025-09-10	20.20	20.47	20.20	20.38	19.64	qfq	799,077	16,282,793	0.59%
2025-09-09	20.45	20.47	20.21	20.26	19.53	qfq	928,758	18,872,938	-0.93%
2025-09-08	20.38	20.48	20.24	20.45	19.71	qfq	998,378	20,339,403	0.84%
2025-09-05	20.16	20.32	20.02	20.28	19.55	qfq	959,794	19,404,280	0.65%
2025-09-04	19.99	20.33	19.89	20.15	19.42	qfq	1,362,800	27,459,579	0.80%
2025-09-03	20.54	20.58	19.91	19.99	19.27	qfq	1,449,012	29,256,787	-2.20%
2025-09-02	20.74	20.80	20.32	20.44	19.70	qfq	1,849,771	37,885,076	-1.35%
2025-09-01	20.50	20.83	20.38	20.72	19.97	qfq	1,509,585	31,184,854	0.93%
2025-08-29	20.70	20.77	20.51	20.53	19.79	qfq	1,451,654	29,925,991	-0.53%
2025-08-28	20.96	21.06	20.10	20.64	19.90	qfq	2,528,702	52,128,996	-1.53%
2025-08-27	21.41	21.54	20.92	20.96	20.20	qfq	3,017,846	63,984,670	-2.24%
2025-08-26	21.54	21.80	21.43	21.44	20.67	qfq	2,321,234	50,126,183	0.05%
2025-08-25	21.37	21.55	21.20	21.43	20.66	qfq	2,079,161	44,532,228	0.14%
2025-08-22	21.57	21.82	21.27	21.40	20.63	qfq	1,898,441	40,631,501	-0.93%
2025-08-21	21.52	21.99	21.45	21.60	20.82	qfq	2,431,684	52,806,070	0.84%
2025-08-20	21.30	21.52	21.17	21.42	20.65	qfq	1,620,406	34,572,392	0.56%
2025-08-19	21.15	21.31	20.93	21.30	20.53	qfq	1,342,331	28,405,683	1.43%
2025-08-18	20.93	21.16	20.92	21.00	20.24	qfq	1,649,172	34,694,899	0.38%
2025-08-15	20.80	20.95	20.69	20.92	20.16	qfq	1,097,558	22,921,002	1.11%
2025-08-14	21.31	21.43	20.64	20.69	19.94	qfq	1,983,623	41,559,175	-2.91%
2025-08-13	21.49	21.57	21.28	21.31	20.54	qfq	1,540,145	32,901,677	-0.88%
2025-08-12	21.58	21.59	21.42	21.50	20.72	qfq	1,148,143	24,685,221	0.14%
2025-08-11	21.32	21.56	21.22	21.47	20.70	qfq	1,320,208	28,306,199	0.75%
2025-08-08	21.19	21.48	21.06	21.31	20.54	qfq	1,341,349	28,497,021	0.52%
2025-08-07	21.17	21.26	21.05	21.20	20.43	qfq	1,099,541	23,277,390	0.47%
2025-08-06	21.26	21.26	21.01	21.10	20.34	qfq	1,229,744	25,946,543	-0.28%
2025-08-05	21.13	21.26	21.02	21.16	20.40	qfq	1,145,158	24,205,806	0.33%
2025-08-04	20.75	21.12	20.53	21.09	20.33	qfq	1,295,622	27,127,828	1.39%
2025-08-01	20.87	20.94	20.57	20.80	20.05	qfq	2,060,826	42,979,130	1.12%
2025-07-31	21.10	21.21	20.52	20.57	19.83	qfq	2,398,851	49,846,951	-3.20%
2025-07-30	21.30	21.35	21.04	21.25	20.48	qfq	1,101,550	23,325,213	0.00%
2025-07-29	21.36	21.50	20.99	21.25	20.48	qfq	1,317,372	27,918,367	-0.84%
2025-07-28	21.26	21.45	21.10	21.43	20.66	qfq	1,302,901	27,712,213	1.42%
2025-07-25	21.19	21.31	21.01	21.13	20.37	qfq	1,127,327	23,872,627	-0.38%
2025-07-24	21.15	21.22	20.99	21.21	20.44	qfq	1,260,818	26,648,453	0.81%
2025-07-23	21.12	21.40	21.04	21.04	20.28	qfq	1,483,577	31,471,245	-0.85%
2025-07-22	21.51	21.59	21.05	21.22	20.45	qfq	1,724,862	36,618,090	-0.75%
2025-07-21	21.14	21.49	20.91	21.38	20.61	qfq	1,811,180	38,444,098	1.76%
2025-07-18	20.70	21.27	20.62	21.01	20.25	qfq	2,025,070	42,437,704	1.50%
2025-07-17	20.73	20.77	20.60	20.70	19.95	qfq	808,246	16,707,062	0.19%
2025-07-16	20.58	20.72	20.45	20.66	19.91	qfq	1,127,850	23,236,700	0.63%
2025-07-15	20.70	20.76	20.29	20.53	19.79	qfq	1,610,698	32,984,243	-0.82%
2025-07-14	20.55	20.80	20.48	20.70	19.95	qfq	1,293,850	26,735,509	0.49%
2025-07-11	20.64	20.68	20.28	20.60	19.86	qfq	1,733,250	35,465,022	-0.29%
2025-07-10	20.61	20.72	20.33	20.66	19.91	qfq	2,215,732	45,403,353	0.00%
2025-07-09	20.27	21.15	20.22	20.66	19.91	qfq	3,538,701	73,318,705	1.92%
2025-07-08	20.28	20.30	20.08	20.27	19.54	qfq	1,270,732	25,675,412	-0.05%
2025-07-07	19.90	20.33	19.78	20.28	19.55	qfq	1,516,116	30,579,176	1.71%
2025-07-04	19.95	20.49	19.94	19.94	19.22	qfq	2,519,974	50,857,617	-0.30%
2025-07-03	19.91	20.04	19.90	20.00	19.28	qfq	1,087,004	21,711,338	0.10%
2025-07-02	19.90	19.98	19.76	19.98	19.26	qfq	1,145,811	22,756,322	0.20%
2025-07-01	19.90	19.99	19.76	19.94	19.22	qfq	788,740	15,686,803	-0.05%
2025-06-30	19.85	19.95	19.76	19.95	19.23	qfq	826,507	16,399,236	0.50%
2025-06-27	19.62	19.85	19.62	19.85	19.13	qfq	1,111,870	21,991,693	1.22%
2025-06-26	19.80	19.86	19.56	19.61	18.90	qfq	973,829	19,188,871	-1.26%
2025-06-25	19.75	19.87	19.64	19.86	19.14	qfq	1,183,614	23,406,612	0.71%
2025-06-24	19.45	19.79	19.34	19.72	19.01	qfq	1,188,418	23,335,223	1.75%
2025-06-23	18.87	19.43	18.85	19.38	18.68	qfq	1,117,431	21,520,452	2.11%
2025-06-20	19.23	19.33	18.93	18.98	18.29	qfq	1,000,331	19,096,226	-1.25%
2025-06-19	19.59	19.67	19.18	19.22	18.53	qfq	1,163,750	22,503,470	-1.89%
2025-06-18	19.89	19.95	19.53	19.59	18.88	qfq	1,272,458	25,003,461	-1.90%
2025-06-17	19.79	20.08	19.66	19.97	19.25	qfq	1,160,883	23,096,225	1.01%
2025-06-16	19.47	19.78	19.45	19.77	19.06	qfq	1,222,131	24,057,954	1.33%
2025-06-13	19.62	19.80	19.48	19.51	18.81	qfq	1,207,170	23,667,806	-0.86%
2025-06-12	19.66	19.78	19.60	19.68	18.97	qfq	869,402	17,107,445	-0.25%
2025-06-11	19.53	19.80	19.42	19.73	19.02	qfq	993,609	19,600,649	1.02%
2025-06-10	19.76	19.80	19.35	19.53	18.83	qfq	974,773	19,102,454	-1.26%
2025-06-09	19.68	19.79	19.58	19.78	19.07	qfq	787,235	15,533,739	0.66%
2025-06-06	19.50	19.71	19.43	19.65	18.94	qfq	820,208	16,065,575	0.82%
2025-06-05	19.56	19.67	19.46	19.49	18.79	qfq	1,020,772	19,955,922	-0.66%
2025-06-04	19.39	19.62	19.39	19.62	18.91	qfq	787,178	15,389,643	0.62%
2025-06-03	19.37	19.60	19.33	19.50	18.80	qfq	866,249	16,892,685	0.15%
2025-05-30	19.75	20.15	19.31	19.47	18.77	qfq	1,359,465	26,676,266	-1.67%
2025-05-29	19.53	19.80	19.40	19.80	19.09	qfq	1,507,469	29,660,698	2.01%
2025-05-28	19.40	19.71	19.28	19.41	18.71	qfq	929,100	18,107,482	-0.36%
2025-05-27	19.41	19.54	19.21	19.48	18.78	qfq	1,121,480	21,735,427	0.36%
2025-05-26	19.29	19.43	19.14	19.41	18.71	qfq	694,686	13,434,462	1.46%
2025-05-23	19.45	19.55	19.13	19.13	18.44	qfq	1,086,308	21,055,819	-1.29%
2025-05-22	19.67	19.75	19.38	19.38	18.68	qfq	778,752	15,200,758	-1.57%
2025-05-21	19.73	19.78	19.60	19.69	18.98	qfq	775,569	15,276,476	-0.25%
2025-05-20	19.62	19.75	19.49	19.74	19.03	qfq	739,900	14,551,604	0.56%
2025-05-19	19.58	19.65	19.36	19.63	18.92	qfq	597,108	11,670,833	1.03%
2025-05-16	19.33	19.54	19.33	19.43	18.73	qfq	784,259	15,280,020	0.47%
2025-05-15	19.59	19.59	19.25	19.34	18.64	qfq	624,214	12,108,591	-0.72%
2025-05-14	19.50	19.62	19.31	19.48	18.78	qfq	845,369	16,442,993	-0.56%
2025-05-13	19.61	19.69	19.49	19.59	18.88	qfq	932,577	18,263,914	0.56%
2025-05-12	19.89	19.89	19.36	19.48	18.78	qfq	1,215,568	23,743,470	0.41%
2025-05-09	19.88	19.98	19.36	19.40	18.70	qfq	1,623,791	31,669,824	-5.87%
2025-05-08	20.32	20.68	20.25	20.61	19.05	qfq	1,450,396	29,736,243	1.53%
2025-05-07	20.49	20.54	20.20	20.30	18.76	qfq	1,083,890	22,041,782	0.00%
2025-05-06	20.60	20.60	20.05	20.30	18.76	qfq	983,983	19,914,028	1.30%
2025-04-30	19.80	20.18	19.80	20.04	18.52	qfq	837,500	16,776,975	0.65%
2025-04-29	19.56	20.00	19.40	19.91	18.40	qfq	1,135,942	22,528,056	2.47%
2025-04-28	19.66	19.66	19.28	19.43	17.96	qfq	996,394	19,321,543	-0.82%
2025-04-25	19.95	19.95	19.49	19.59	18.10	qfq	1,295,150	25,437,196	-1.85%
2025-04-24	19.97	20.16	19.79	19.96	18.45	qfq	838,586	16,761,616	-0.10%
2025-04-23	19.83	20.00	19.79	19.98	18.46	qfq	673,430	13,409,760	0.86%
2025-04-22	19.56	19.89	19.40	19.81	18.31	qfq	715,382	14,088,952	1.23%
2025-04-21	19.23	19.57	19.21	19.57	18.09	qfq	697,323	13,585,994	1.19%
2025-04-18	19.23	19.45	19.11	19.34	17.87	qfq	582,450	11,210,019	-0.10%
2025-04-17	19.11	19.64	19.09	19.36	17.89	qfq	958,940	18,644,165	0.78%
2025-04-16	19.48	19.54	18.88	19.21	17.75	qfq	1,095,550	21,023,035	-1.39%
2025-04-15	19.48	19.62	19.30	19.48	18.00	qfq	999,916	19,469,895	0.05%
2025-04-14	19.33	19.57	19.28	19.47	17.99	qfq	964,693	18,741,927	0.99%
2025-04-11	19.04	19.55	19.02	19.28	17.82	qfq	1,254,077	24,242,572	0.47%
2025-04-10	19.43	19.62	19.19	19.19	17.73	qfq	1,585,460	30,787,879	1.05%
2025-04-09	18.53	19.15	17.72	18.99	17.55	qfq	1,923,741	35,492,862	1.61%
2025-04-08	18.38	19.03	18.20	18.69	17.27	qfq	1,748,413	32,646,959	2.41%
2025-04-07	20.75	20.81	17.50	18.25	16.87	qfq	3,087,728	58,880,338	-15.31%
2025-04-03	21.45	21.70	21.27	21.55	19.92	qfq	950,817	20,457,903	0.23%
2025-04-02	21.51	21.80	21.45	21.50	19.87	qfq	1,091,920	23,618,310	-0.60%
2025-04-01	21.05	21.80	21.00	21.63	19.99	qfq	1,821,340	39,255,708	2.95%
2025-03-31	21.00	21.10	20.59	21.01	19.42	qfq	1,241,497	25,865,448	-0.38%
2025-03-28	21.91	22.00	21.08	21.09	19.49	qfq	2,023,059	43,266,474	-4.18%
2025-03-27	21.88	22.11	21.62	22.01	20.34	qfq	1,472,275	32,269,689	0.05%
2025-03-26	21.68	22.02	21.50	22.00	20.33	qfq	1,425,424	31,186,707	1.99%
2025-03-25	21.26	21.57	21.07	21.57	19.93	qfq	1,324,583	28,312,718	1.46%
2025-03-24	21.41	21.73	20.86	21.26	19.65	qfq	1,210,564	25,735,566	-1.16%
2025-03-21	21.74	21.92	21.48	21.51	19.88	qfq	961,052	20,789,016	-1.06%
2025-03-20	21.80	21.99	21.66	21.74	20.09	qfq	983,870	21,457,512	-0.41%
2025-03-19	21.95	22.11	21.71	21.83	20.17	qfq	1,074,381	23,472,774	-1.00%
2025-03-18	21.92	22.14	21.80	22.05	20.38	qfq	1,170,490	25,717,993	0.59%
2025-03-17	21.65	21.99	21.48	21.92	20.26	qfq	1,721,700	37,501,007	1.76%
2025-03-14	21.30	21.56	21.03	21.54	19.91	qfq	1,645,714	35,041,518	1.32%
2025-03-13	21.57	21.65	21.20	21.26	19.65	qfq	1,241,435	26,432,904	-1.02%
2025-03-12	21.60	21.73	21.45	21.48	19.85	qfq	676,670	14,577,861	-0.42%
2025-03-11	21.36	21.58	21.23	21.57	19.93	qfq	719,226	15,408,573	-0.23%
2025-03-10	21.55	21.79	21.51	21.62	19.98	qfq	708,393	15,336,249	0.05%
2025-03-07	21.65	21.80	21.50	21.61	19.97	qfq	912,469	19,764,079	-0.69%
2025-03-06	21.52	21.79	21.46	21.76	20.11	qfq	1,268,635	27,475,969	1.26%
2025-03-05	21.57	21.60	21.21	21.49	19.86	qfq	811,615	17,348,987	-0.46%
2025-03-04	21.36	21.66	21.11	21.59	19.95	qfq	1,089,408	23,298,243	1.70%
2025-03-03	21.09	21.39	21.00	21.23	19.62	qfq	1,232,442	26,151,681	0.81%
2025-02-28	21.10	21.27	20.72	21.06	19.46	qfq	1,683,165	35,379,460	-0.71%
2025-02-27	21.47	21.50	20.81	21.21	19.60	qfq	1,688,282	35,582,758	-0.98%
2025-02-26	21.58	21.99	21.26	21.42	19.80	qfq	2,371,000	51,351,994	-0.37%
2025-02-25	20.95	21.75	20.87	21.50	19.87	qfq	2,403,341	51,385,581	1.75%
2025-02-24	20.74	21.31	20.69	21.13	19.53	qfq	1,514,424	31,773,140	1.78%
2025-02-21	20.81	20.86	20.46	20.76	19.19	qfq	989,174	20,470,321	0.44%
2025-02-20	20.50	20.85	20.48	20.67	19.10	qfq	744,902	15,406,939	0.54%
2025-02-19	20.20	20.61	20.20	20.56	19.00	qfq	807,055	16,482,531	1.78%
2025-02-18	20.72	20.78	20.10	20.20	18.67	qfq	910,360	18,614,310	-2.56%
2025-02-17	20.40	20.81	20.40	20.73	19.16	qfq	1,259,041	26,007,190	1.17%
2025-02-14	20.45	20.63	20.36	20.49	18.94	qfq	741,480	15,191,686	0.24%
2025-02-13	20.85	20.85	20.44	20.44	18.89	qfq	924,520	19,017,809	-1.64%
2025-02-12	20.51	20.88	20.51	20.78	19.20	qfq	941,803	19,539,489	0.00%
2025-02-11	20.60	20.87	20.56	20.78	19.20	qfq	987,815	20,449,537	0.14%
2025-02-10	20.62	20.84	20.59	20.75	19.18	qfq	1,050,215	21,733,058	0.39%
2025-02-07	20.51	20.73	20.40	20.67	19.10	qfq	1,330,406	27,391,458	0.98%
2025-02-06	20.30	20.47	20.13	20.47	18.92	qfq	1,069,848	21,780,926	1.09%
2025-02-05	20.28	20.44	20.13	20.25	18.71	qfq	746,862	15,133,176	0.15%
2025-01-27	20.32	20.58	20.20	20.22	18.69	qfq	896,190	18,253,580	0.05%
2025-01-24	20.18	20.27	20.01	20.21	18.68	qfq	685,453	13,798,759	0.30%
2025-01-23	20.19	20.47	20.10	20.15	18.62	qfq	1,034,444	21,019,488	0.75%
2025-01-22	20.45	20.45	19.95	20.00	18.48	qfq	641,931	12,875,267	-1.72%
2025-01-21	20.54	20.54	20.10	20.35	18.81	qfq	492,600	9,966,893	-0.05%
2025-01-20	20.38	20.59	20.18	20.36	18.82	qfq	617,679	12,606,929	0.99%
2025-01-17	20.10	20.34	19.90	20.16	18.63	qfq	590,670	11,888,676	-0.15%
2025-01-16	20.29	20.38	20.06	20.19	18.66	qfq	751,200	15,216,118	0.65%
2025-01-15	19.97	20.28	19.91	20.06	18.54	qfq	815,994	16,410,631	0.45%
2025-01-14	19.59	19.98	19.46	19.97	18.46	qfq	807,940	16,002,402	2.73%
2025-01-13	19.81	19.83	19.16	19.44	17.97	qfq	759,024	14,720,361	-1.27%
2025-01-10	19.99	20.12	19.69	19.69	18.20	qfq	615,003	12,212,876	-1.60%
2025-01-09	20.48	20.48	19.90	20.01	18.49	qfq	597,494	12,008,908	-0.94%
2025-01-08	20.21	20.58	19.74	20.20	18.67	qfq	667,023	13,464,321	-0.10%
2025-01-07	20.15	20.22	19.77	20.22	18.69	qfq	667,715	13,363,360	1.10%
2025-01-06	19.75	20.14	19.18	20.00	18.48	qfq	830,258	16,433,182	1.21%
2025-01-03	20.48	20.66	19.70	19.76	18.26	qfq	1,222,959	24,618,992	-2.90%
2025-01-02	20.85	21.15	20.23	20.35	18.81	qfq	942,515	19,520,045	-2.96%
2024-12-31	21.46	21.65	20.92	20.97	19.38	qfq	889,316	18,928,435	-1.78%
2024-12-30	21.42	21.58	21.08	21.35	19.73	qfq	654,402	13,964,710	-0.33%
2024-12-27	21.22	21.61	21.16	21.42	19.80	qfq	646,172	13,854,738	0.94%
2024-12-26	20.96	21.45	20.90	21.22	19.61	qfq	652,192	13,881,581	1.24%
2024-12-25	21.51	21.55	20.78	20.96	19.37	qfq	1,026,492	21,595,067	-2.38%
2024-12-24	21.36	21.72	21.25	21.47	19.84	qfq	790,605	16,994,253	0.56%
2024-12-23	22.05	22.11	21.30	21.35	19.73	qfq	1,206,066	26,069,534	-3.35%
2024-12-20	21.98	22.34	21.60	22.09	20.41	qfq	862,116	19,077,723	1.05%
2024-12-19	21.98	22.25	21.60	21.86	20.20	qfq	1,024,515	22,379,515	-1.44%
2024-12-18	22.00	22.41	21.55	22.18	20.50	qfq	1,074,000	23,668,870	1.70%
2024-12-17	22.50	22.86	21.57	21.81	20.16	qfq	1,677,887	36,886,652	-3.28%
2024-12-16	22.44	23.10	22.43	22.55	20.84	qfq	1,717,235	39,069,826	0.85%
2024-12-13	23.07	23.07	22.34	22.36	20.66	qfq	1,843,093	41,739,050	-2.99%
2024-12-12	22.93	23.08	22.78	23.05	21.30	qfq	1,184,404	27,179,633	0.52%
2024-12-11	22.84	23.04	22.71	22.93	21.19	qfq	1,093,640	25,037,349	0.39%
2024-12-10	23.40	23.43	22.80	22.84	21.11	qfq	1,975,589	45,622,479	-0.44%
2024-12-09	23.06	23.23	22.66	22.94	21.20	qfq	1,267,634	29,094,942	-0.22%
2024-12-06	22.94	23.10	22.80	22.99	21.25	qfq	1,584,463	36,374,218	0.17%
2024-12-05	22.47	22.97	22.41	22.95	21.21	qfq	1,289,100	29,400,058	2.05%
2024-12-04	22.88	23.06	22.38	22.49	20.78	qfq	1,317,046	29,950,381	-2.09%
2024-12-03	23.00	23.14	22.70	22.97	21.23	qfq	1,315,806	30,237,696	-0.04%
2024-12-02	22.74	23.04	22.70	22.98	21.24	qfq	1,259,859	28,888,159	1.01%
2024-11-29	22.43	22.87	22.33	22.75	21.02	qfq	1,369,318	31,037,949	1.11%
2024-11-28	22.23	22.88	22.18	22.50	20.79	qfq	1,533,286	34,644,705	1.08%
2024-11-27	21.57	22.28	21.23	22.26	20.57	qfq	1,096,634	23,843,125	2.63%
2024-11-26	21.77	22.11	21.66	21.69	20.04	qfq	925,938	20,250,663	-1.36%
2024-11-25	21.75	22.16	21.55	21.99	20.32	qfq	1,069,291	23,296,213	1.62%
2024-11-22	22.60	22.75	21.61	21.64	20.00	qfq	1,668,173	37,017,509	-5.05%
2024-11-21	22.45	23.16	22.31	22.79	21.06	qfq	1,897,117	43,157,368	1.92%
2024-11-20	22.15	22.45	22.11	22.36	20.66	qfq	1,221,243	27,183,981	0.45%
2024-11-19	21.93	22.27	21.49	22.26	20.57	qfq	1,376,366	30,092,816	2.25%
2024-11-18	22.25	22.43	21.53	21.77	20.12	qfq	1,878,925	41,134,748	-2.64%
2024-11-15	23.01	23.39	22.35	22.36	20.66	qfq	2,568,852	58,752,327	-3.66%
2024-11-14	23.89	24.18	23.16	23.21	21.45	qfq	4,045,019	95,158,022	-2.48%
2024-11-13	22.80	23.80	22.66	23.80	21.99	qfq	4,897,669	114,532,768	4.02%
2024-11-12	23.04	23.55	22.62	22.88	21.14	qfq	3,098,525	71,545,212	-0.09%
2024-11-11	23.03	23.40	22.83	22.90	21.16	qfq	3,245,496	74,681,116	-0.82%
2024-11-08	23.43	23.52	22.98	23.09	21.34	qfq	2,259,912	52,516,591	-0.73%
2024-11-07	22.55	23.41	22.54	23.26	21.50	qfq	2,215,518	51,191,245	3.33%
2024-11-06	22.41	22.87	22.23	22.51	20.80	qfq	1,465,622	33,093,013	0.45%
2024-11-05	21.99	22.43	21.87	22.41	20.71	qfq	1,226,211	27,304,456	1.86%
2024-11-04	21.74	22.04	21.51	22.00	20.33	qfq	823,505	17,981,448	1.43%
2024-11-01	22.47	22.72	21.67	21.69	20.04	qfq	1,297,700	28,637,180	-3.81%
2024-10-31	22.60	22.88	22.30	22.55	20.84	qfq	1,323,569	29,877,842	-0.40%
2024-10-30	22.88	23.27	22.38	22.64	20.92	qfq	1,303,858	29,656,396	-1.69%
2024-10-29	23.52	23.70	22.95	23.03	21.28	qfq	1,481,641	34,345,201	-1.29%
2024-10-28	22.93	23.36	22.80	23.33	21.56	qfq	1,600,630	37,079,234	2.01%
2024-10-25	22.60	23.02	22.50	22.87	21.14	qfq	1,311,838	29,905,884	1.51%
2024-10-24	22.80	22.80	22.30	22.53	20.82	qfq	992,121	22,335,332	-1.23%
2024-10-23	22.63	23.13	22.50	22.81	21.08	qfq	1,667,238	37,978,586	0.88%
2024-10-22	22.58	22.78	22.40	22.61	20.90	qfq	1,259,548	28,434,736	0.04%
2024-10-21	22.49	22.94	22.11	22.60	20.89	qfq	1,745,396	39,318,780	0.71%
2024-10-18	21.56	22.69	21.33	22.44	20.74	qfq	1,758,697	38,733,358	4.08%
2024-10-17	21.86	22.14	21.54	21.56	19.92	qfq	986,479	21,543,900	-0.42%
2024-10-16	21.76	22.29	21.50	21.65	20.01	qfq	1,518,172	33,260,903	-1.19%
2024-10-15	22.22	22.63	21.91	21.91	20.25	qfq	1,067,351	23,784,909	-2.41%
2024-10-14	22.14	22.53	21.71	22.45	20.75	qfq	1,443,088	32,082,526	2.46%
2024-10-11	22.82	23.20	21.45	21.91	20.25	qfq	1,511,004	33,308,893	-3.73%
2024-10-10	22.58	23.70	22.01	22.76	21.03	qfq	1,817,458	41,519,359	1.93%
2024-10-09	24.08	24.48	22.22	22.33	20.64	qfq	2,738,929	63,913,050	-10.47%
2024-10-08	27.00	27.00	23.33	24.94	23.05	qfq	4,268,066	106,047,007	9.19%
2024-09-30	20.50	23.12	20.35	22.84	21.11	qfq	3,387,521	73,646,039	14.26%
2024-09-27	19.38	20.35	19.38	19.99	18.47	qfq	1,350,903	26,830,287	3.95%
2024-09-26	18.77	19.26	18.70	19.23	17.77	qfq	565,783	10,755,295	2.40%
2024-09-25	18.73	19.13	18.64	18.78	17.36	qfq	685,989	12,985,666	0.91%
2024-09-24	18.08	18.64	18.05	18.61	17.20	qfq	622,938	11,462,294	3.10%
2024-09-23	18.05	18.18	17.86	18.05	16.68	qfq	355,771	6,411,825	-0.39%
2024-09-20	18.35	18.40	18.05	18.12	16.75	qfq	249,606	4,533,787	-1.31%
2024-09-19	18.09	18.51	18.03	18.36	16.97	qfq	321,203	5,881,909	1.49%
2024-09-18	18.12	18.36	17.85	18.09	16.72	qfq	457,208	8,233,473	-0.17%
2024-09-13	18.63	18.71	18.12	18.12	16.75	qfq	420,810	7,707,103	-2.48%
2024-09-12	18.56	19.01	18.55	18.58	17.17	qfq	306,426	5,759,576	-1.38%
2024-09-11	18.78	18.99	18.73	18.84	17.41	qfq	307,969	5,803,045	-0.58%
2024-09-10	18.88	19.03	18.71	18.95	17.51	qfq	380,136	7,178,234	0.00%
2024-09-09	18.90	18.98	18.73	18.95	17.51	qfq	386,894	7,301,166	0.26%
2024-09-06	19.21	19.37	18.87	18.90	17.47	qfq	475,000	9,016,639	-1.92%
2024-09-05	19.16	19.35	19.15	19.27	17.81	qfq	311,510	5,989,632	0.57%
2024-09-04	19.31	19.39	19.10	19.16	17.71	qfq	453,270	8,709,338	-1.69%
2024-09-03	19.32	19.59	19.26	19.49	18.01	qfq	348,844	6,783,731	0.72%
2024-09-02	19.61	19.83	19.28	19.35	17.88	qfq	562,273	10,971,194	-1.73%
2024-08-30	20.00	20.21	19.43	19.69	18.20	qfq	1,220,394	24,000,872	-0.40%
2024-08-29	19.25	19.80	19.12	19.77	18.27	qfq	428,791	8,394,871	1.85%
2024-08-28	19.19	19.58	19.19	19.41	17.94	qfq	343,806	6,674,764	0.31%
2024-08-27	19.42	19.54	19.06	19.35	17.88	qfq	1,093,380	21,167,165	0.52%
2024-08-26	18.93	19.43	18.81	19.25	17.79	qfq	638,370	12,249,426	0.94%
2024-08-23	19.34	19.37	18.90	19.07	17.62	qfq	593,010	11,340,320	-1.40%
2024-08-22	19.97	20.08	19.27	19.34	17.87	qfq	735,285	14,362,207	-3.11%
2024-08-21	20.11	20.17	19.81	19.96	18.45	qfq	633,370	12,616,069	-0.70%
2024-08-20	20.96	21.07	19.99	20.10	18.58	qfq	845,500	17,293,680	-3.32%
2024-08-19	21.10	21.30	20.79	20.79	19.21	qfq	1,486,366	31,288,938	-2.39%
2024-08-16	20.81	21.42	20.77	21.30	19.68	qfq	1,447,325	30,654,889	1.91%
2024-08-15	20.67	20.99	20.50	20.90	19.31	qfq	1,262,846	26,291,700	0.63%
2024-08-14	20.52	21.00	20.51	20.77	19.19	qfq	1,407,254	29,307,301	0.29%
2024-08-13	19.88	20.74	19.76	20.71	19.14	qfq	1,917,645	38,908,706	2.58%
2024-08-12	19.56	20.33	19.56	20.19	18.66	qfq	1,598,940	31,953,282	5.05%
2024-08-09	19.28	19.75	19.02	19.22	17.76	qfq	439,376	8,572,846	0.16%
2024-08-08	19.23	19.28	18.95	19.19	17.73	qfq	338,579	6,474,842	-0.31%
2024-08-07	19.36	19.50	19.23	19.25	17.79	qfq	328,955	6,362,546	-0.77%
2024-08-06	19.58	19.62	19.23	19.40	17.93	qfq	462,569	8,976,077	0.52%
2024-08-05	19.62	19.85	19.28	19.30	17.84	qfq	586,626	11,431,681	-1.58%
2024-08-02	19.53	19.92	19.51	19.61	18.12	qfq	513,080	10,123,391	-1.21%
2024-08-01	20.21	20.21	19.82	19.85	18.34	qfq	428,669	8,552,701	-0.80%
2024-07-31	19.51	20.11	19.35	20.01	18.49	qfq	544,540	10,812,026	2.56%
2024-07-30	19.56	19.65	19.29	19.51	18.03	qfq	391,019	7,615,278	-0.20%
2024-07-29	19.60	19.83	19.44	19.55	18.07	qfq	425,220	8,348,811	-0.51%
2024-07-26	19.36	19.69	19.18	19.65	18.16	qfq	353,349	6,906,164	1.50%
2024-07-25	19.29	19.62	19.17	19.36	17.89	qfq	406,207	7,883,765	-0.56%
2024-07-24	19.62	19.75	19.38	19.47	17.99	qfq	511,424	9,986,305	-1.17%
2024-07-23	19.61	20.14	19.61	19.70	18.21	qfq	558,733	11,116,210	-0.30%
2024-07-22	19.98	20.02	19.67	19.76	18.26	qfq	568,256	11,231,831	-1.15%
2024-07-19	19.75	20.31	19.74	19.99	18.47	qfq	608,035	12,185,198	0.96%
2024-07-18	19.99	20.00	19.71	19.80	18.30	qfq	579,456	11,479,299	-1.35%
2024-07-17	20.38	20.88	19.95	20.07	18.55	qfq	952,679	19,169,743	-2.90%
2024-07-16	20.74	20.97	20.55	20.67	19.10	qfq	496,326	10,282,474	-0.34%
2024-07-15	21.18	21.18	20.70	20.74	19.17	qfq	550,740	11,482,966	-1.52%
2024-07-12	21.05	21.32	20.81	21.06	19.46	qfq	559,330	11,809,709	0.00%
2024-07-11	20.94	21.35	20.94	21.06	19.46	qfq	815,440	17,209,234	0.53%
2024-07-10	20.41	21.20	20.30	20.95	19.36	qfq	781,913	16,332,746	2.39%
2024-07-09	20.07	20.64	19.87	20.46	18.91	qfq	859,719	17,476,244	1.39%
2024-07-08	19.97	20.45	19.87	20.18	18.65	qfq	1,269,575	25,716,254	1.20%
2024-07-05	19.24	20.04	19.24	19.94	18.43	qfq	1,001,930	19,767,282	2.68%
2024-07-04	19.82	19.95	19.40	19.42	17.95	qfq	805,439	15,759,720	-2.17%
2024-07-03	19.97	20.33	19.81	19.85	18.34	qfq	589,829	11,773,681	-1.39%
2024-07-02	19.83	20.34	19.78	20.13	18.60	qfq	644,774	12,999,159	0.70%
2024-07-01	19.62	20.16	19.41	19.99	18.47	qfq	743,840	14,725,573	1.99%
2024-06-28	19.50	20.00	19.47	19.60	18.11	qfq	825,836	16,309,016	0.00%
2024-06-27	19.77	19.99	19.50	19.60	18.11	qfq	1,016,730	20,067,076	-1.75%
2024-06-26	19.99	20.37	19.78	19.95	18.44	qfq	1,628,726	32,665,487	-0.45%
2024-06-25	20.68	20.77	19.78	20.04	18.52	qfq	2,116,723	42,686,851	-3.38%
2024-06-24	21.30	21.45	20.61	20.74	19.17	qfq	1,247,924	26,038,506	-4.20%
2024-06-21	21.41	22.03	21.00	21.65	20.01	qfq	1,005,183	21,704,757	0.74%
2024-06-20	21.72	22.20	21.30	21.49	19.86	qfq	1,250,989	27,056,831	-1.56%
2024-06-19	21.26	22.18	21.20	21.83	20.17	qfq	1,597,984	34,732,297	2.92%
2024-06-18	21.50	21.66	21.12	21.21	19.60	qfq	1,050,953	22,380,727	-2.12%
2024-06-17	22.01	22.15	21.57	21.67	20.03	qfq	1,047,746	22,829,678	-1.41%
2024-06-14	21.72	22.05	21.50	21.98	20.31	qfq	1,380,511	30,100,601	1.06%
2024-06-13	21.50	21.98	21.30	21.75	20.10	qfq	1,720,522	37,302,305	0.88%
2024-06-12	21.01	21.58	20.66	21.56	19.92	qfq	1,688,716	35,800,200	2.86%
2024-06-11	20.10	21.09	19.82	20.96	19.37	qfq	1,767,351	36,299,672	3.92%
2024-06-07	19.83	20.88	19.35	20.17	18.64	qfq	2,187,149	43,898,482	0.80%
2024-06-06	19.80	20.01	18.61	20.01	18.49	qfq	2,020,962	38,785,241	1.32%
2024-06-05	19.49	20.34	19.49	19.75	18.25	qfq	905,346	18,029,742	-2.47%
2024-06-04	20.37	20.37	19.92	20.25	18.71	qfq	630,166	12,675,650	-0.59%
2024-06-03	20.69	21.13	20.12	20.37	18.82	qfq	980,620	20,118,963	-1.50%
2024-05-31	20.69	20.85	20.45	20.68	19.11	qfq	702,120	14,459,159	-0.96%
2024-05-30	20.90	21.18	20.69	20.88	19.30	qfq	856,500	17,947,537	0.24%
2024-05-29	20.65	21.03	20.51	20.83	19.25	qfq	586,110	12,217,877	0.63%
2024-05-28	20.67	21.01	20.65	20.70	19.13	qfq	598,000	12,462,178	-0.77%
2024-05-27	20.87	21.03	20.56	20.86	19.28	qfq	650,010	13,497,915	0.68%
2024-05-24	20.64	21.14	20.64	20.72	19.15	qfq	720,517	15,088,776	-0.43%
2024-05-23	21.09	21.09	20.75	20.81	19.23	qfq	937,177	19,534,051	-1.37%
2024-05-22	20.89	21.24	20.88	21.10	19.50	qfq	1,107,514	23,342,403	1.25%
2024-05-21	21.47	21.60	20.81	20.84	19.26	qfq	1,459,760	30,670,060	-7.38%
2024-05-20	22.47	22.55	21.81	22.50	20.05	qfq	1,970,632	43,767,372	2.32%
2024-05-17	22.18	22.25	21.73	21.99	19.60	qfq	1,314,164	28,853,164	-1.39%
2024-05-16	21.51	22.48	21.51	22.30	19.88	qfq	1,957,633	43,233,899	2.72%
2024-05-15	22.23	22.23	21.55	21.71	19.35	qfq	2,110,447	45,998,308	-2.73%
2024-05-14	21.30	22.50	21.10	22.32	19.89	qfq	2,735,979	60,113,278	5.28%
2024-05-13	21.13	21.40	20.86	21.20	18.90	qfq	1,671,111	35,361,953	-0.19%
2024-05-10	21.50	21.50	20.93	21.24	18.93	qfq	918,595	19,448,775	-1.12%
2024-05-09	21.49	21.50	21.22	21.48	19.15	qfq	1,133,000	24,250,877	1.75%
2024-05-08	21.10	21.18	20.80	21.11	18.82	qfq	895,350	18,833,029	-0.05%
2024-05-07	21.08	21.18	20.82	21.12	18.82	qfq	992,750	20,870,433	0.86%
2024-05-06	20.96	21.48	20.78	20.94	18.66	qfq	1,389,249	29,266,999	0.14%
2024-04-30	20.99	21.17	20.64	20.91	18.64	qfq	1,076,541	22,519,158	0.67%
2024-04-29	20.20	20.83	20.10	20.77	18.51	qfq	1,527,371	31,312,877	3.54%
2024-04-26	20.17	20.17	19.81	20.06	17.88	qfq	1,033,336	20,686,067	-0.30%
2024-04-25	19.50	20.20	19.39	20.12	17.93	qfq	1,488,989	29,744,342	2.71%
2024-04-24	18.86	19.59	18.85	19.59	17.46	qfq	956,923	18,468,251	3.27%
2024-04-23	18.70	19.13	18.70	18.97	16.91	qfq	721,310	13,689,821	1.55%
2024-04-22	18.99	19.23	18.61	18.68	16.65	qfq	871,553	16,469,590	-0.27%
2024-04-19	18.72	18.94	18.51	18.73	16.69	qfq	633,350	11,872,648	0.00%
2024-04-18	19.08	19.22	18.70	18.73	16.69	qfq	1,099,032	20,715,740	-2.35%
2024-04-17	17.86	19.18	17.86	19.18	17.10	qfq	1,462,578	27,490,258	8.36%
2024-04-16	19.11	19.31	17.68	17.70	15.78	qfq	2,097,396	38,325,698	-8.43%
2024-04-15	19.83	20.03	18.60	19.33	17.23	qfq	1,779,414	34,216,332	-1.58%
2024-04-12	20.00	20.20	19.64	19.64	17.51	qfq	932,500	18,541,096	-2.19%
2024-04-11	19.70	20.45	19.56	20.08	17.90	qfq	1,009,726	20,396,898	1.93%
2024-04-10	19.91	20.12	19.54	19.70	17.56	qfq	848,200	16,755,447	-1.79%
2024-04-09	19.75	20.19	19.75	20.06	17.88	qfq	1,046,852	20,995,754	1.26%
2024-04-08	20.40	20.70	19.80	19.81	17.66	qfq	1,488,185	29,852,138	-3.97%
2024-04-03	20.10	20.75	19.83	20.63	18.39	qfq	1,473,703	29,964,385	2.18%
2024-04-02	19.76	20.27	19.76	20.19	18.00	qfq	1,563,826	31,433,829	1.87%
2024-04-01	19.85	19.99	19.43	19.82	17.67	qfq	1,783,075	35,281,250	1.17%
2024-03-29	19.45	19.90	19.35	19.59	17.46	qfq	2,200,642	43,254,045	1.24%
2024-03-28	18.68	19.44	18.55	19.35	17.25	qfq	1,076,100	20,566,832	3.64%
2024-03-27	19.20	19.28	18.67	18.67	16.64	qfq	894,129	16,988,697	-2.76%
2024-03-26	18.70	19.40	18.70	19.20	17.11	qfq	1,349,410	25,706,961	2.02%
2024-03-25	19.11	19.32	18.77	18.82	16.77	qfq	1,099,169	20,931,697	-2.34%
2024-03-22	19.53	19.64	19.10	19.27	17.18	qfq	1,022,621	19,777,705	-1.33%
2024-03-21	19.80	19.80	19.28	19.53	17.41	qfq	1,256,541	24,497,678	-0.81%
2024-03-20	19.55	19.70	19.38	19.69	17.55	qfq	1,197,640	23,417,823	1.55%
2024-03-19	19.67	19.77	19.35	19.39	17.28	qfq	1,066,093	20,785,586	-1.32%
2024-03-18	19.30	19.72	19.30	19.65	17.51	qfq	1,553,945	30,317,670	2.18%
2024-03-15	18.75	19.25	18.60	19.23	17.14	qfq	1,229,452	23,470,961	1.53%
2024-03-14	18.87	19.25	18.66	18.94	16.88	qfq	1,135,937	21,580,756	-0.47%
2024-03-13	18.77	19.04	18.58	19.03	16.96	qfq	1,078,911	20,324,063	1.55%
2024-03-12	18.82	18.95	18.42	18.74	16.70	qfq	1,087,182	20,265,217	-0.48%
2024-03-11	18.48	18.85	18.35	18.83	16.78	qfq	1,151,621	21,466,565	1.51%
2024-03-08	18.01	18.56	18.01	18.55	16.53	qfq	1,497,701	27,572,012	2.71%
2024-03-07	18.31	18.59	18.06	18.06	16.10	qfq	1,388,671	25,455,020	-2.01%
2024-03-06	18.39	18.78	18.15	18.43	16.43	qfq	1,813,470	33,317,298	2.73%
2024-03-05	18.19	18.46	17.85	17.94	15.99	qfq	1,113,820	20,192,004	-1.32%
2024-03-04	18.15	18.29	17.70	18.18	16.20	qfq	1,017,741	18,340,437	-0.11%
2024-03-01	17.90	18.22	17.60	18.20	16.22	qfq	1,357,128	24,278,992	2.88%
2024-02-29	17.17	17.76	17.01	17.69	15.77	qfq	1,822,581	31,911,631	3.03%
2024-02-28	18.61	19.26	17.10	17.17	15.30	qfq	2,455,392	44,600,231	-7.69%
2024-02-27	18.12	18.69	17.95	18.60	16.58	qfq	1,435,539	26,375,588	2.14%
2024-02-26	17.95	18.59	17.54	18.21	16.23	qfq	1,925,259	34,853,682	2.19%
2024-02-23	17.42	17.92	17.39	17.82	15.88	qfq	1,571,423	27,722,780	2.12%
2024-02-22	16.93	17.56	16.93	17.45	15.55	qfq	1,659,863	28,774,264	2.05%
2024-02-21	16.88	17.55	16.42	17.10	15.24	qfq	2,284,108	39,211,699	3.01%
2024-02-20	16.37	16.66	16.00	16.60	14.80	qfq	1,492,290	24,469,174	0.55%
2024-02-19	16.20	16.62	15.85	16.51	14.72	qfq	3,266,213	53,307,523	4.43%
2024-02-08	14.60	16.07	14.04	15.81	14.09	qfq	3,537,803	53,328,708	8.96%
2024-02-07	16.41	16.95	14.21	14.51	12.93	qfq	3,346,291	51,123,978	-1.63%
2024-02-06	14.25	15.20	13.40	14.75	13.15	qfq	2,814,391	40,183,271	0.55%
2024-02-05	16.00	16.14	14.05	14.67	13.08	qfq	2,241,686	33,405,860	-9.50%
2024-02-02	17.46	17.71	15.73	16.21	14.45	qfq	1,666,420	27,573,861	-6.68%
2024-02-01	17.70	17.97	16.98	17.37	15.48	qfq	1,388,696	24,157,643	-2.47%
2024-01-31	18.89	19.13	17.71	17.81	15.87	qfq	1,465,966	26,742,156	-6.07%
2024-01-30	19.23	19.64	18.89	18.96	16.90	qfq	910,389	17,556,647	-2.57%
2024-01-29	20.17	20.29	19.46	19.46	17.34	qfq	888,884	17,550,998	-3.57%
2024-01-26	20.45	20.79	20.00	20.18	17.99	qfq	963,783	19,695,666	-0.84%
2024-01-25	19.03	20.36	19.02	20.35	18.14	qfq	1,607,994	31,815,042	6.82%
2024-01-24	18.78	19.11	18.30	19.05	16.98	qfq	1,179,770	22,133,813	1.65%
2024-01-23	18.64	18.84	18.19	18.74	16.70	qfq	1,317,905	24,489,696	0.00%
2024-01-22	19.91	20.05	18.60	18.74	16.70	qfq	1,175,306	22,666,757	-5.88%
2024-01-19	20.20	20.37	19.87	19.91	17.75	qfq	878,596	17,619,724	-1.44%
2024-01-18	20.54	20.63	19.73	20.20	18.00	qfq	1,350,831	27,168,436	-1.85%
2024-01-17	20.98	21.07	20.57	20.58	18.34	qfq	737,823	15,360,992	-2.19%
2024-01-16	21.44	21.45	20.68	21.04	18.75	qfq	1,303,705	27,347,758	-1.68%
2024-01-15	21.87	21.94	21.32	21.40	19.07	qfq	1,823,226	39,193,241	-2.28%
2024-01-12	22.47	22.90	21.85	21.90	19.52	qfq	2,645,625	59,308,731	0.60%
2024-01-11	21.54	21.90	21.32	21.77	19.40	qfq	866,562	18,752,138	1.63%
2024-01-10	21.69	21.84	21.25	21.42	19.09	qfq	651,373	14,031,103	-1.06%
2024-01-09	21.60	21.98	21.54	21.65	19.30	qfq	797,686	17,313,149	0.23%
2024-01-08	22.07	22.12	21.56	21.60	19.25	qfq	798,694	17,442,953	-2.53%
2024-01-05	22.45	22.56	22.01	22.16	19.75	qfq	678,100	15,105,163	-1.29%
2024-01-04	22.44	22.58	22.23	22.45	20.01	qfq	590,235	13,247,104	0.45%
2024-01-03	22.32	22.44	22.10	22.35	19.92	qfq	720,300	16,043,480	0.18%
2024-01-02	22.00	22.53	21.98	22.31	19.88	qfq	1,188,160	26,577,502	1.83%
2023-12-29	21.80	22.04	21.77	21.91	19.53	qfq	512,114	11,218,515	0.74%
2023-12-28	21.42	21.85	21.12	21.75	19.39	qfq	571,500	12,363,549	1.64%
2023-12-27	21.31	21.62	21.12	21.40	19.07	qfq	626,800	13,376,752	0.94%
2023-12-26	21.85	21.85	21.05	21.20	18.90	qfq	707,921	15,029,337	-0.66%
2023-12-25	21.52	21.70	21.21	21.34	19.02	qfq	790,740	16,901,935	-1.30%
2023-12-22	22.01	22.01	21.51	21.62	19.27	qfq	828,917	18,019,431	-1.77%
2023-12-21	21.85	22.09	21.42	22.01	19.62	qfq	618,219	13,445,912	0.78%
2023-12-20	22.06	22.26	21.81	21.84	19.47	qfq	588,491	12,958,315	-0.95%
2023-12-19	21.73	22.15	21.73	22.05	19.65	qfq	609,937	13,379,776	0.68%
2023-12-18	22.46	22.46	21.89	21.90	19.52	qfq	621,680	13,752,173	-1.93%
2023-12-15	22.32	22.55	22.22	22.33	19.90	qfq	629,939	14,048,410	0.04%
2023-12-14	22.27	22.57	22.20	22.32	19.89	qfq	864,922	19,343,083	-0.18%
2023-12-13	22.24	22.98	22.15	22.36	19.93	qfq	1,198,927	27,054,064	0.54%
2023-12-12	22.39	22.40	22.08	22.24	19.82	qfq	580,009	12,873,672	-0.09%
2023-12-11	22.29	22.36	21.97	22.26	19.84	qfq	1,076,050	23,841,108	0.09%
2023-12-08	22.58	22.97	22.24	22.24	19.82	qfq	1,055,700	23,818,228	-0.89%
2023-12-07	22.50	22.60	22.22	22.44	20.00	qfq	819,000	18,358,599	-0.27%
2023-12-06	22.52	22.63	22.26	22.50	20.05	qfq	922,994	20,735,231	0.63%
2023-12-05	22.98	22.98	22.31	22.36	19.93	qfq	1,003,983	22,669,840	-2.70%
2023-12-04	23.07	23.37	22.89	22.98	20.48	qfq	925,311	21,338,639	-0.65%
2023-12-01	23.02	23.15	22.84	23.13	20.62	qfq	674,811	15,520,599	0.22%
2023-11-30	22.85	23.17	22.78	23.08	20.57	qfq	809,687	18,571,423	0.04%
2023-11-29	23.17	23.30	22.92	23.07	20.56	qfq	829,400	19,143,321	-0.39%
2023-11-28	22.90	23.32	22.80	23.16	20.64	qfq	936,660	21,666,184	0.70%
2023-11-27	23.10	23.58	22.79	23.00	20.50	qfq	1,526,845	35,160,980	-1.71%
2023-11-24	23.95	24.00	23.28	23.40	20.86	qfq	1,020,770	23,958,358	-2.01%
2023-11-23	23.30	23.89	23.11	23.88	21.28	qfq	1,182,549	27,953,840	2.49%
2023-11-22	23.58	23.74	23.30	23.30	20.77	qfq	936,751	22,022,056	-0.77%
2023-11-21	24.04	24.08	23.39	23.48	20.93	qfq	1,379,694	32,620,938	-1.96%
2023-11-20	23.46	24.25	23.46	23.95	21.35	qfq	1,949,080	46,738,491	2.09%
2023-11-17	23.33	23.49	23.18	23.46	20.91	qfq	966,613	22,564,285	0.56%
2023-11-16	23.44	23.98	23.26	23.33	20.79	qfq	1,727,619	40,707,207	-0.77%
2023-11-15	23.10	23.56	23.00	23.51	20.95	qfq	1,721,210	40,196,902	2.22%
2023-11-14	23.00	23.13	22.77	23.00	20.50	qfq	1,331,298	30,505,600	-0.13%
2023-11-13	22.99	23.05	22.65	23.03	20.53	qfq	1,403,762	32,107,293	0.66%
2023-11-10	23.30	23.39	22.81	22.88	20.39	qfq	2,350,940	54,171,748	-3.74%
2023-11-09	22.85	24.49	22.78	23.77	21.19	qfq	3,782,273	90,454,166	3.80%
2023-11-08	22.98	22.99	22.56	22.90	20.41	qfq	1,183,450	26,959,484	0.88%
2023-11-07	22.89	22.89	22.50	22.70	20.23	qfq	903,223	20,508,745	-0.44%
2023-11-06	22.54	22.80	22.50	22.80	20.32	qfq	1,022,257	23,208,103	1.56%
2023-11-03	22.45	22.76	22.31	22.45	20.01	qfq	667,940	15,074,737	-0.04%
2023-11-02	22.60	22.83	22.42	22.46	20.02	qfq	706,803	15,936,703	-0.80%
2023-11-01	22.75	22.75	22.40	22.64	20.18	qfq	843,500	19,035,326	0.35%
2023-10-31	22.60	22.73	22.42	22.56	20.11	qfq	793,610	17,895,165	0.18%
2023-10-30	22.27	22.56	22.04	22.52	20.07	qfq	940,654	21,082,993	1.12%
2023-10-27	21.81	22.44	21.81	22.27	19.85	qfq	1,234,541	27,449,058	1.41%
2023-10-26	21.83	22.01	21.71	21.96	19.57	qfq	794,041	17,380,478	-0.32%
2023-10-25	21.55	22.03	21.45	22.03	19.64	qfq	1,126,989	24,676,872	2.70%
2023-10-24	20.82	21.55	20.63	21.45	19.12	qfq	1,118,370	23,770,892	3.97%
2023-10-23	21.00	21.30	20.57	20.63	18.39	qfq	1,015,567	21,136,495	-2.55%
2023-10-20	21.38	21.52	21.12	21.17	18.87	qfq	571,514	12,163,569	-0.56%
2023-10-19	21.26	21.71	21.10	21.29	18.98	qfq	792,709	16,979,406	0.05%
2023-10-18	21.78	21.79	21.27	21.28	18.97	qfq	986,061	21,125,905	-2.03%
2023-10-17	21.86	21.99	21.66	21.72	19.36	qfq	785,831	17,096,838	-0.64%
2023-10-16	22.20	22.22	21.77	21.86	19.48	qfq	1,090,468	23,925,747	-0.95%
2023-10-13	22.86	22.90	22.00	22.07	19.67	qfq	1,609,796	35,882,759	-3.03%
2023-10-12	23.04	23.04	22.70	22.76	20.29	qfq	1,025,297	23,374,965	-1.17%
2023-10-11	22.71	23.26	22.71	23.03	20.53	qfq	1,090,595	25,180,066	0.79%
2023-10-10	23.05	23.26	22.80	22.85	20.37	qfq	906,347	20,781,509	-0.65%
2023-10-09	23.30	23.30	22.71	23.00	20.50	qfq	1,019,363	23,361,945	-1.03%
2023-09-28	23.08	23.35	22.95	23.24	20.71	qfq	1,065,213	24,692,751	0.96%
2023-09-27	23.01	23.20	22.81	23.02	20.52	qfq	999,485	22,976,352	-0.39%
2023-09-26	22.53	23.31	22.52	23.11	20.60	qfq	1,693,450	39,003,170	1.90%
2023-09-25	22.68	22.80	22.42	22.68	20.21	qfq	723,720	16,366,681	-0.09%
2023-09-22	22.22	22.71	22.22	22.70	20.23	qfq	915,470	20,580,467	1.57%
2023-09-21	22.33	22.77	22.30	22.35	19.92	qfq	1,128,104	25,364,695	-0.67%
2023-09-20	22.76	22.90	22.41	22.50	20.05	qfq	1,113,974	25,203,502	-1.19%
2023-09-19	22.81	23.13	22.65	22.77	20.29	qfq	1,173,430	26,838,403	-0.18%
2023-09-18	22.63	22.89	22.42	22.81	20.33	qfq	1,341,694	30,451,035	0.84%
2023-09-15	23.32	23.33	22.53	22.62	20.16	qfq	2,266,079	51,812,096	-2.08%
2023-09-14	24.01	24.07	23.03	23.10	20.59	qfq	3,387,799	79,184,033	-5.02%
2023-09-13	23.64	24.42	23.27	24.32	21.68	qfq	4,464,314	106,612,699	3.27%
2023-09-12	23.36	23.67	22.81	23.55	20.99	qfq	2,142,989	50,053,226	1.12%
2023-09-11	23.02	23.41	22.95	23.29	20.76	qfq	1,850,473	43,023,936	1.30%
2023-09-08	22.95	23.24	22.94	22.99	20.49	qfq	1,387,301	32,018,984	-0.09%
2023-09-07	23.33	23.33	22.92	23.01	20.51	qfq	2,396,164	55,429,969	-2.46%
2023-09-06	23.42	23.79	23.27	23.59	21.03	qfq	1,850,100	43,570,089	-0.04%
2023-09-05	23.93	23.93	23.25	23.60	21.03	qfq	3,392,835	79,632,986	-1.63%
2023-09-04	24.55	24.66	23.68	23.99	21.38	qfq	4,691,049	112,979,604	-2.20%
2023-09-01	24.96	25.10	24.24	24.53	21.86	qfq	2,442,804	59,768,460	-0.93%
2023-08-31	25.25	25.44	24.51	24.76	22.07	qfq	3,560,218	88,494,327	-1.94%
2023-08-30	26.01	26.18	24.98	25.25	22.51	qfq	5,913,182	149,694,700	-4.43%
2023-08-29	26.37	27.02	25.71	26.42	23.55	qfq	8,167,614	214,465,949	-2.58%
2023-08-28	27.00	28.30	25.68	27.12	24.17	qfq	10,246,296	278,314,454	2.11%
2023-08-25	25.90	28.55	25.59	26.56	23.67	qfq	11,293,901	308,225,609	0.68%
2023-08-24	24.49	27.67	23.91	26.38	23.51	qfq	7,766,185	197,575,996	5.48%
2023-08-23	24.79	25.62	24.45	25.01	22.29	qfq	7,089,746	178,209,014	0.89%
2023-08-22	24.86	25.18	23.96	24.79	22.10	qfq	6,887,507	168,373,707	-3.54%
2023-08-21	24.20	25.80	23.76	25.70	22.91	qfq	8,609,264	213,117,295	7.58%
2023-08-18	22.78	24.66	22.77	23.89	21.29	qfq	6,417,253	153,564,034	4.37%
2023-08-17	22.40	22.98	22.10	22.89	20.40	qfq	1,608,496	36,399,645	2.19%
2023-08-16	22.44	22.63	22.15	22.40	19.96	qfq	1,076,421	24,100,441	-0.04%
2023-08-15	22.66	22.66	22.30	22.41	19.97	qfq	932,674	20,929,279	-1.02%
2023-08-14	22.18	22.66	22.06	22.64	20.18	qfq	1,126,491	25,261,051	1.25%
2023-08-11	22.97	22.97	22.35	22.36	19.93	qfq	1,676,108	37,957,140	-1.54%
2023-08-10	22.67	22.96	22.51	22.71	20.24	qfq	1,217,793	27,663,656	0.89%
2023-08-09	23.12	23.12	22.50	22.51	20.06	qfq	1,575,987	35,805,804	-2.51%
2023-08-08	23.15	23.28	22.76	23.09	20.58	qfq	2,137,932	49,156,140	0.04%
2023-08-07	22.55	23.25	22.02	23.08	20.57	qfq	3,054,005	69,529,019	1.99%
2023-08-04	22.55	22.71	22.42	22.63	20.17	qfq	1,547,723	34,945,578	0.35%
2023-08-03	22.45	22.66	22.30	22.55	20.10	qfq	1,439,564	32,419,563	-0.09%
2023-08-02	22.99	22.99	22.39	22.57	20.12	qfq	1,832,146	41,274,307	-1.27%
2023-08-01	23.50	23.50	22.71	22.86	20.37	qfq	3,502,199	80,338,215	-3.01%
2023-07-31	23.82	24.18	23.38	23.57	21.01	qfq	2,665,174	62,979,322	-0.30%
2023-07-28	24.28	24.46	23.44	23.64	21.07	qfq	4,394,001	104,301,716	-3.19%
2023-07-27	25.06	25.19	24.20	24.42	21.77	qfq	6,247,952	153,191,238	-4.91%
2023-07-26	23.83	26.20	23.82	25.68	22.89	qfq	10,894,360	277,141,032	7.36%
2023-07-25	24.26	24.61	23.69	23.92	21.32	qfq	6,288,177	150,896,376	-1.89%
2023-07-24	25.42	26.73	24.27	24.38	21.73	qfq	9,246,442	230,698,778	-4.77%
2023-07-21	26.72	29.98	25.59	25.60	22.82	qfq	12,438,477	340,554,749	-7.04%
2023-07-20	26.00	28.88	26.00	27.54	24.55	qfq	15,104,630	411,960,627	5.92%
2023-07-19	24.26	28.13	24.24	26.00	23.17	qfq	10,868,697	287,741,535	10.92%
2023-07-18	23.60	23.90	23.20	23.44	20.89	qfq	1,568,009	36,686,017	-1.22%