SECURITY DETAIL · RAW DATA

安旭生物688075.SH

ASSECNYSTOCK

最近收盘价29.062026-07-17

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）993,069

成交额（元）29,445,802

日线记录728

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 4 条

复权因子 728 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
2026-07-03	2026-07-09	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-07-12	2025-07-18	cash_dividend	0.8	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-05	2024-11-11	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-03	2024-07-09	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.33	30.70	29.01	29.06	29.06	qfq	993,069	29,445,802	-5.00%
2026-07-16	29.46	30.73	28.62	30.59	30.59	qfq	1,417,338	42,265,443	3.87%
2026-07-15	28.01	29.63	27.99	29.45	29.45	qfq	1,215,005	35,311,767	4.10%
2026-07-14	28.02	28.60	27.60	28.29	28.29	qfq	876,525	24,711,475	0.78%
2026-07-13	29.00	29.06	28.02	28.07	28.07	qfq	1,002,146	28,437,019	-3.21%
2026-07-10	28.67	29.66	28.10	29.00	29.00	qfq	1,537,355	44,497,503	0.59%
2026-07-09	29.30	29.98	28.45	28.83	28.83	qfq	636,972	18,564,912	-4.31%
2026-07-08	30.05	30.31	29.60	30.13	29.33	qfq	491,146	14,715,996	0.27%
2026-07-07	31.10	31.10	29.92	30.05	29.25	qfq	545,177	16,441,444	-2.81%
2026-07-06	31.11	31.45	30.73	30.92	30.10	qfq	634,413	19,706,215	-0.61%
2026-07-03	30.37	31.25	30.37	31.11	30.28	qfq	711,392	21,961,879	2.44%
2026-07-02	30.38	30.89	30.01	30.37	29.56	qfq	695,281	21,158,151	-0.03%
2026-07-01	29.76	30.58	29.31	30.38	29.57	qfq	661,147	20,003,491	2.08%
2026-06-30	30.76	30.84	29.30	29.76	28.97	qfq	729,373	21,782,936	-3.47%
2026-06-29	30.50	31.49	29.05	30.83	30.01	qfq	706,615	21,539,350	1.25%
2026-06-26	29.99	30.74	29.55	30.45	29.64	qfq	947,726	28,738,350	0.53%
2026-06-25	29.76	30.58	29.03	30.29	29.49	qfq	755,016	22,404,382	0.63%
2026-06-24	30.86	30.88	29.29	30.10	29.30	qfq	721,501	21,584,503	-1.44%
2026-06-23	29.63	30.84	29.60	30.54	29.73	qfq	656,254	20,011,558	2.41%
2026-06-22	30.16	30.16	28.88	29.82	29.03	qfq	867,704	25,385,475	-1.13%
2026-06-18	30.74	31.47	30.00	30.16	29.36	qfq	824,609	25,204,651	-2.39%
2026-06-17	31.10	31.10	30.31	30.90	30.08	qfq	572,589	17,604,778	-0.90%
2026-06-16	30.71	31.36	30.71	31.18	30.35	qfq	409,190	12,716,579	0.42%
2026-06-15	31.40	32.28	30.68	31.05	30.23	qfq	825,929	25,828,296	-1.43%
2026-06-12	31.57	32.12	31.37	31.50	30.66	qfq	584,511	18,513,858	-0.22%
2026-06-11	31.28	31.97	30.31	31.57	30.73	qfq	679,008	21,120,004	0.06%
2026-06-10	31.53	31.88	31.15	31.55	30.71	qfq	365,051	11,517,632	0.06%
2026-06-09	31.94	32.03	31.13	31.53	30.69	qfq	904,893	28,610,752	-0.79%
2026-06-08	32.89	33.03	31.76	31.78	30.94	qfq	345,633	11,176,292	-3.40%
2026-06-05	32.66	33.10	32.15	32.90	32.03	qfq	281,401	9,218,521	1.86%
2026-06-04	33.39	33.39	32.24	32.30	31.44	qfq	484,448	15,769,834	-2.86%
2026-06-03	33.42	33.93	32.62	33.25	32.37	qfq	322,918	10,722,907	-0.75%
2026-06-02	34.98	34.98	33.22	33.50	32.61	qfq	471,799	15,923,522	-3.60%
2026-06-01	34.24	35.14	33.96	34.75	33.83	qfq	299,894	10,388,732	1.49%
2026-05-29	34.73	34.82	34.13	34.24	33.33	qfq	317,086	10,902,808	-1.41%
2026-05-28	35.76	35.76	34.61	34.73	33.81	qfq	522,172	18,322,416	-2.88%
2026-05-27	36.35	36.40	35.24	35.76	34.81	qfq	344,012	12,233,879	-1.49%
2026-05-26	36.00	36.45	35.10	36.30	35.34	qfq	484,952	17,294,467	0.41%
2026-05-25	36.20	36.69	35.62	36.15	35.19	qfq	324,092	11,683,686	-0.33%
2026-05-22	35.82	36.35	35.38	36.27	35.31	qfq	259,786	9,288,383	1.26%
2026-05-21	36.50	36.68	35.80	35.82	34.87	qfq	379,409	13,797,470	-1.76%
2026-05-20	36.80	36.95	36.42	36.46	35.49	qfq	255,080	9,349,574	-0.84%
2026-05-19	36.03	36.98	35.86	36.77	35.79	qfq	449,983	16,389,173	1.88%
2026-05-18	36.41	36.69	35.77	36.09	35.13	qfq	720,022	25,994,720	-1.01%
2026-05-15	37.43	37.51	36.20	36.46	35.49	qfq	633,159	23,374,367	-2.72%
2026-05-14	37.90	37.90	37.44	37.48	36.48	qfq	355,231	13,350,277	-0.85%
2026-05-13	37.52	37.95	37.25	37.80	36.80	qfq	563,614	21,168,905	0.85%
2026-05-12	38.22	38.43	37.38	37.48	36.48	qfq	574,807	21,649,627	-2.27%
2026-05-11	37.30	38.58	37.13	38.35	37.33	qfq	1,059,510	40,386,772	2.82%
2026-05-08	37.01	37.75	37.01	37.30	36.31	qfq	523,556	19,515,869	0.92%
2026-05-07	36.99	37.20	36.88	36.96	35.98	qfq	490,874	18,153,597	-0.08%
2026-05-06	37.71	37.71	36.98	36.99	36.01	qfq	583,370	21,719,380	-1.15%
2026-04-30	37.21	37.70	36.00	37.42	36.43	qfq	743,858	27,708,611	-0.43%
2026-04-29	37.20	37.82	37.17	37.58	36.58	qfq	445,952	16,795,709	0.48%
2026-04-28	37.27	37.69	37.23	37.40	36.41	qfq	508,127	19,011,744	-0.05%
2026-04-27	37.70	37.70	37.28	37.42	36.43	qfq	378,749	14,177,967	-0.74%
2026-04-24	37.57	37.78	37.45	37.70	36.70	qfq	512,189	19,274,273	-0.21%
2026-04-23	38.09	38.21	37.59	37.78	36.78	qfq	457,373	17,305,924	-1.10%
2026-04-22	38.03	38.32	37.73	38.20	37.19	qfq	730,006	27,709,814	0.05%
2026-04-21	38.53	38.93	38.00	38.18	37.17	qfq	485,467	18,619,797	-1.78%
2026-04-20	38.33	39.03	38.33	38.87	37.84	qfq	392,614	15,209,340	0.93%
2026-04-17	38.80	39.12	38.27	38.51	37.49	qfq	519,903	19,993,559	-0.95%
2026-04-16	39.20	39.20	38.69	38.88	37.85	qfq	272,806	10,597,308	-0.33%
2026-04-15	39.25	39.30	38.84	39.01	37.97	qfq	514,225	20,081,233	-0.28%
2026-04-14	38.92	39.26	38.50	39.12	38.08	qfq	344,390	13,377,800	1.01%
2026-04-13	38.68	38.96	38.50	38.73	37.70	qfq	276,734	10,701,225	0.08%
2026-04-10	38.82	39.10	38.54	38.70	37.67	qfq	454,918	17,635,240	0.21%
2026-04-09	39.23	39.24	38.61	38.62	37.59	qfq	490,991	19,036,851	-1.35%
2026-04-08	38.49	39.21	38.48	39.15	38.11	qfq	650,444	25,337,817	2.59%
2026-04-07	37.65	38.48	37.59	38.16	37.15	qfq	408,096	15,556,882	1.19%
2026-04-03	38.24	38.75	37.51	37.71	36.71	qfq	498,694	18,893,264	-1.41%
2026-04-02	39.01	39.37	38.25	38.25	37.23	qfq	617,042	23,847,601	-2.52%
2026-04-01	37.81	39.35	37.61	39.24	38.20	qfq	1,267,736	49,162,284	5.40%
2026-03-31	36.97	37.86	36.86	37.23	36.24	qfq	608,285	22,704,818	0.76%
2026-03-30	36.89	37.01	36.39	36.95	35.97	qfq	850,221	31,185,120	-0.24%
2026-03-27	36.43	37.15	36.39	37.04	36.06	qfq	602,620	22,214,622	1.15%
2026-03-26	37.12	37.20	36.55	36.62	35.65	qfq	394,935	14,518,383	-1.21%
2026-03-25	37.10	37.29	37.03	37.07	36.09	qfq	305,384	11,351,498	0.11%
2026-03-24	37.00	37.15	36.50	37.03	36.05	qfq	559,738	20,605,512	1.45%
2026-03-23	37.67	37.86	36.32	36.50	35.53	qfq	913,898	33,647,210	-3.69%
2026-03-20	38.78	38.78	37.81	37.90	36.89	qfq	511,374	19,500,350	-1.51%
2026-03-19	39.33	39.39	38.33	38.48	37.46	qfq	363,762	14,106,532	-2.16%
2026-03-18	39.21	39.45	38.82	39.33	38.29	qfq	265,316	10,368,339	0.31%
2026-03-17	39.65	39.65	39.00	39.21	38.17	qfq	317,725	12,513,388	-0.73%
2026-03-16	39.55	39.59	39.12	39.50	38.45	qfq	317,138	12,486,580	0.05%
2026-03-13	39.61	39.78	39.33	39.48	38.43	qfq	291,682	11,553,061	-0.38%
2026-03-12	39.96	39.99	39.37	39.63	38.58	qfq	601,504	23,789,817	-0.53%
2026-03-11	39.60	40.44	39.40	39.84	38.78	qfq	676,525	26,941,104	0.63%
2026-03-10	39.70	39.70	39.25	39.59	38.54	qfq	469,280	18,548,048	0.61%
2026-03-09	39.00	39.89	38.55	39.35	38.31	qfq	922,618	36,224,358	0.49%
2026-03-06	38.31	39.18	38.20	39.16	38.12	qfq	620,352	24,072,920	2.62%
2026-03-05	38.08	38.75	38.01	38.16	37.15	qfq	378,821	14,470,754	0.42%
2026-03-04	38.41	38.87	37.98	38.00	36.99	qfq	633,296	24,176,369	-2.01%
2026-03-03	38.87	39.05	38.51	38.78	37.75	qfq	485,067	18,804,823	-0.26%
2026-03-02	39.88	39.88	38.79	38.88	37.85	qfq	590,938	23,049,705	-2.11%
2026-02-27	39.88	39.88	39.51	39.72	38.67	qfq	341,083	13,533,664	-0.18%
2026-02-26	39.70	40.03	39.59	39.79	38.73	qfq	627,381	24,979,495	0.25%
2026-02-25	39.23	39.70	39.23	39.69	38.64	qfq	413,883	16,370,338	0.76%
2026-02-24	39.05	39.81	39.05	39.39	38.34	qfq	802,162	31,627,272	0.31%
2026-02-13	39.40	39.58	39.20	39.27	38.23	qfq	315,116	12,411,123	-0.23%
2026-02-12	39.41	39.51	39.17	39.36	38.31	qfq	367,855	14,460,837	-0.48%
2026-02-11	39.75	39.80	39.53	39.55	38.50	qfq	380,198	15,063,321	-0.33%
2026-02-10	39.84	39.88	39.53	39.68	38.63	qfq	382,264	15,176,806	-0.38%
2026-02-09	39.80	39.85	39.53	39.83	38.77	qfq	504,273	20,021,102	0.63%
2026-02-06	39.91	39.99	39.55	39.58	38.53	qfq	799,711	31,829,993	-0.58%
2026-02-05	39.98	40.06	39.72	39.81	38.75	qfq	376,930	15,028,357	-0.40%
2026-02-04	40.00	40.00	39.61	39.97	38.91	qfq	528,868	21,078,720	0.18%
2026-02-03	39.59	39.98	39.30	39.90	38.84	qfq	566,978	22,510,555	1.76%
2026-02-02	40.05	40.29	39.18	39.21	38.17	qfq	812,275	32,344,809	-2.56%
2026-01-30	40.29	40.71	39.50	40.24	39.17	qfq	776,248	31,090,045	-0.57%
2026-01-29	41.51	41.62	40.14	40.47	39.40	qfq	1,370,143	55,594,969	-2.67%
2026-01-28	42.89	43.42	41.41	41.58	40.48	qfq	2,066,084	86,970,260	-3.71%
2026-01-27	41.98	43.38	40.30	43.18	42.03	qfq	3,515,389	146,973,237	0.79%
2026-01-26	40.89	43.65	40.86	42.84	41.70	qfq	3,715,969	158,023,650	5.00%
2026-01-23	41.10	41.10	40.70	40.80	39.72	qfq	604,171	24,670,161	-0.15%
2026-01-22	41.23	41.45	40.77	40.86	39.78	qfq	823,047	33,729,795	-0.46%
2026-01-21	40.37	41.06	40.12	41.05	39.96	qfq	1,099,714	44,726,507	1.68%
2026-01-20	40.81	40.91	40.00	40.37	39.30	qfq	630,021	25,459,882	-0.71%
2026-01-19	40.19	41.45	40.19	40.66	39.58	qfq	881,277	35,867,276	1.17%
2026-01-16	40.38	40.43	40.02	40.19	39.12	qfq	725,835	29,213,911	0.02%
2026-01-15	40.37	40.65	39.75	40.18	39.11	qfq	823,276	33,033,340	-0.86%
2026-01-14	40.62	41.55	40.11	40.53	39.45	qfq	1,048,671	42,746,770	-0.22%
2026-01-13	40.49	41.90	40.35	40.62	39.54	qfq	1,322,854	54,328,993	0.37%
2026-01-12	40.09	40.48	40.09	40.47	39.40	qfq	769,260	31,019,560	0.50%
2026-01-09	40.18	40.37	39.76	40.27	39.20	qfq	672,918	26,979,560	0.22%
2026-01-08	40.00	40.56	39.93	40.18	39.11	qfq	737,466	29,611,039	0.07%
2026-01-07	40.20	40.27	39.51	40.15	39.08	qfq	731,821	29,192,308	0.65%
2026-01-06	39.54	40.90	39.54	39.89	38.83	qfq	1,122,987	45,158,226	0.91%
2026-01-05	38.68	39.67	38.68	39.53	38.48	qfq	825,783	32,366,644	2.22%
2025-12-31	38.83	39.15	38.46	38.67	37.64	qfq	340,624	13,199,999	0.39%
2025-12-30	38.58	38.75	38.31	38.52	37.50	qfq	251,429	9,676,281	0.05%
2025-12-29	38.54	38.69	38.39	38.50	37.48	qfq	357,373	13,759,878	-0.47%
2025-12-26	38.99	39.01	38.54	38.68	37.65	qfq	331,234	12,853,803	-0.82%
2025-12-25	38.53	39.06	38.53	39.00	37.96	qfq	274,533	10,664,826	0.78%
2025-12-24	38.54	38.81	38.43	38.70	37.67	qfq	332,484	12,832,254	0.03%
2025-12-23	38.65	38.70	38.43	38.69	37.66	qfq	260,364	10,049,494	0.00%
2025-12-22	39.28	39.30	38.50	38.69	37.66	qfq	587,942	22,805,171	-1.35%
2025-12-19	39.14	39.67	39.06	39.22	38.18	qfq	581,767	22,872,055	0.20%
2025-12-18	38.50	39.34	38.13	39.14	38.10	qfq	624,071	24,321,096	1.66%
2025-12-17	37.58	38.73	37.35	38.50	37.48	qfq	615,239	23,437,981	2.67%
2025-12-16	38.53	38.68	37.35	37.50	36.50	qfq	444,671	16,804,646	-2.47%
2025-12-15	38.18	38.57	38.17	38.45	37.43	qfq	170,813	6,564,157	0.18%
2025-12-12	38.40	38.54	38.13	38.38	37.36	qfq	338,883	12,992,384	-0.05%
2025-12-11	38.88	38.94	38.40	38.40	37.38	qfq	330,587	12,754,656	-1.51%
2025-12-10	38.86	39.08	38.70	38.99	37.95	qfq	221,524	8,609,752	0.18%
2025-12-09	39.36	39.36	38.89	38.92	37.89	qfq	254,909	9,952,229	-0.74%
2025-12-08	39.22	39.39	39.05	39.21	38.17	qfq	391,621	15,366,962	0.08%
2025-12-05	39.05	39.37	38.62	39.18	38.14	qfq	306,096	11,909,646	0.51%
2025-12-04	39.43	39.43	38.78	38.98	37.95	qfq	370,034	14,426,473	-1.07%
2025-12-03	39.18	39.47	38.92	39.40	38.35	qfq	452,666	17,715,898	0.31%
2025-12-02	39.90	40.00	39.25	39.28	38.24	qfq	486,991	19,229,298	-1.43%
2025-12-01	39.91	40.00	39.51	39.85	38.79	qfq	447,587	17,809,787	-0.15%
2025-11-28	39.66	40.06	39.21	39.91	38.85	qfq	586,581	23,325,035	0.96%
2025-11-27	39.39	39.73	38.84	39.53	38.48	qfq	783,394	30,756,451	0.64%
2025-11-26	39.81	40.55	39.27	39.28	38.24	qfq	983,855	39,154,361	-1.06%
2025-11-25	39.20	40.24	39.15	39.70	38.65	qfq	1,084,138	42,891,475	1.53%
2025-11-24	38.85	39.27	38.66	39.10	38.06	qfq	647,345	25,247,968	0.64%
2025-11-21	40.30	40.70	38.82	38.85	37.82	qfq	1,266,712	49,929,259	-4.15%
2025-11-20	40.50	41.19	40.43	40.53	39.45	qfq	709,022	28,894,243	-0.78%
2025-11-19	41.72	41.72	40.51	40.85	39.77	qfq	1,077,843	44,157,674	-2.09%
2025-11-18	42.14	42.45	41.50	41.72	40.61	qfq	698,831	29,278,752	-1.02%
2025-11-17	43.33	43.33	41.85	42.15	41.03	qfq	1,299,287	54,998,104	-2.72%
2025-11-14	43.40	44.08	43.30	43.33	42.18	qfq	930,878	40,597,477	-0.85%
2025-11-13	44.29	44.68	43.50	43.70	42.54	qfq	2,017,164	88,322,976	-1.62%
2025-11-12	42.55	45.00	42.54	44.42	43.24	qfq	3,657,759	161,036,337	4.42%
2025-11-11	40.77	42.88	40.49	42.54	41.41	qfq	2,371,727	99,737,783	4.39%
2025-11-10	40.65	41.17	40.37	40.75	39.67	qfq	593,254	24,152,415	0.25%
2025-11-07	40.66	41.48	40.60	40.65	39.57	qfq	793,721	32,419,124	-0.76%
2025-11-06	40.00	41.34	39.81	40.96	39.87	qfq	1,350,607	55,204,311	2.22%
2025-11-05	39.59	40.44	39.27	40.07	39.01	qfq	992,076	39,523,511	1.26%
2025-11-04	39.99	39.99	39.28	39.57	38.52	qfq	645,698	25,518,816	-1.10%
2025-11-03	38.62	40.59	38.38	40.01	38.95	qfq	1,895,212	75,169,969	3.57%
2025-10-31	38.49	38.86	37.68	38.63	37.60	qfq	979,896	37,547,299	-0.39%
2025-10-30	38.56	39.06	38.55	38.78	37.75	qfq	429,973	16,681,214	0.03%
2025-10-29	38.99	38.99	38.33	38.77	37.74	qfq	356,548	13,753,483	-0.21%
2025-10-28	39.17	39.17	38.70	38.85	37.82	qfq	379,402	14,785,582	-0.82%
2025-10-27	39.12	39.31	38.92	39.17	38.13	qfq	534,063	20,873,303	0.23%
2025-10-24	38.69	39.30	38.69	39.08	38.04	qfq	773,491	30,166,615	1.01%
2025-10-23	38.85	38.86	38.16	38.69	37.66	qfq	389,872	14,973,874	-0.41%
2025-10-22	38.71	39.07	38.54	38.85	37.82	qfq	502,947	19,537,147	0.26%
2025-10-21	38.15	38.79	38.05	38.75	37.72	qfq	601,970	23,149,225	1.55%
2025-10-20	38.01	38.24	37.89	38.16	37.15	qfq	318,352	12,131,072	0.71%
2025-10-17	38.29	38.51	37.77	37.89	36.88	qfq	464,597	17,717,286	-1.17%
2025-10-16	38.47	38.70	38.29	38.34	37.32	qfq	397,311	15,292,697	-0.73%
2025-10-15	38.57	39.04	38.36	38.62	37.59	qfq	602,308	23,289,946	0.55%
2025-10-14	38.51	38.70	38.07	38.41	37.39	qfq	467,877	17,979,046	0.23%
2025-10-13	37.99	38.54	37.53	38.32	37.30	qfq	659,226	25,087,438	-1.03%
2025-10-10	38.31	38.74	38.31	38.72	37.69	qfq	570,610	22,024,884	-0.05%
2025-10-09	39.00	39.48	38.50	38.74	37.71	qfq	1,001,498	38,822,510	-0.44%
2025-09-30	38.59	39.00	38.40	38.91	37.88	qfq	570,035	22,028,232	0.34%
2025-09-29	38.16	39.24	37.54	38.78	37.75	qfq	899,879	34,729,257	1.65%
2025-09-26	38.06	38.33	37.48	38.15	37.14	qfq	579,664	21,999,975	-0.03%
2025-09-25	38.20	38.60	37.81	38.16	37.15	qfq	468,808	17,957,025	0.16%
2025-09-24	37.45	38.10	37.34	38.10	37.09	qfq	494,151	18,668,208	1.44%
2025-09-23	37.97	38.22	37.05	37.56	36.56	qfq	628,939	23,530,028	-1.57%
2025-09-22	38.80	38.80	37.93	38.16	37.15	qfq	544,470	20,798,356	-1.14%
2025-09-19	38.70	39.07	38.33	38.60	37.58	qfq	564,890	21,817,465	-0.26%
2025-09-18	39.08	39.30	38.39	38.70	37.67	qfq	590,840	22,991,490	-0.49%
2025-09-17	39.16	39.18	38.75	38.89	37.86	qfq	724,662	28,252,538	-0.33%
2025-09-16	39.25	39.35	38.89	39.02	37.98	qfq	585,814	22,894,844	-0.59%
2025-09-15	39.99	39.99	39.09	39.25	38.21	qfq	687,950	27,025,121	-0.68%
2025-09-12	39.86	39.99	39.52	39.52	38.47	qfq	530,595	21,084,237	-0.63%
2025-09-11	39.88	39.98	39.17	39.77	38.71	qfq	449,130	17,821,105	0.18%
2025-09-10	39.64	40.15	39.58	39.70	38.65	qfq	381,474	15,169,155	-0.08%
2025-09-09	40.22	40.38	39.59	39.73	38.68	qfq	476,503	19,004,712	-1.22%
2025-09-08	39.59	40.41	39.56	40.22	39.15	qfq	623,755	24,955,746	1.67%
2025-09-05	39.01	39.65	38.75	39.56	38.51	qfq	666,208	26,179,729	1.44%
2025-09-04	39.26	39.75	38.72	39.00	37.96	qfq	629,105	24,669,001	-0.64%
2025-09-03	39.75	40.20	39.06	39.25	38.21	qfq	720,984	28,498,189	-1.21%
2025-09-02	40.55	40.55	39.60	39.73	38.68	qfq	813,417	32,472,734	-1.80%
2025-09-01	40.05	40.55	40.05	40.46	39.39	qfq	726,588	29,314,460	0.60%
2025-08-29	40.04	40.46	40.00	40.22	39.15	qfq	591,093	23,760,553	0.75%
2025-08-28	40.77	41.20	39.12	39.92	38.86	qfq	1,260,443	50,351,578	-2.08%
2025-08-27	41.89	42.39	40.77	40.77	39.69	qfq	1,127,927	46,836,287	-2.70%
2025-08-26	42.11	42.47	41.86	41.90	40.79	qfq	809,574	34,062,413	-1.18%
2025-08-25	42.15	42.55	41.91	42.40	41.27	qfq	914,447	38,615,446	0.86%
2025-08-22	42.00	42.12	41.43	42.04	40.92	qfq	840,212	35,066,693	0.67%
2025-08-21	42.00	42.48	41.64	41.76	40.65	qfq	778,964	32,674,131	-0.69%
2025-08-20	42.40	42.40	41.31	42.05	40.93	qfq	1,017,240	42,474,036	-1.20%
2025-08-19	42.90	43.19	42.32	42.56	41.43	qfq	864,317	36,863,577	-0.75%
2025-08-18	42.37	43.60	42.26	42.88	41.74	qfq	1,359,553	58,204,099	1.20%
2025-08-15	41.98	42.47	41.81	42.37	41.25	qfq	813,008	34,266,916	0.74%
2025-08-14	42.64	43.14	41.77	42.06	40.94	qfq	970,489	40,947,876	-1.82%
2025-08-13	43.10	43.25	42.65	42.84	41.70	qfq	1,000,235	42,889,809	-0.60%
2025-08-12	43.18	43.57	42.80	43.10	41.96	qfq	1,015,404	43,836,575	0.40%
2025-08-11	42.50	43.10	42.19	42.93	41.79	qfq	992,351	42,327,864	2.12%
2025-08-08	42.25	43.04	41.52	42.04	40.92	qfq	1,144,089	48,245,469	-0.64%
2025-08-07	42.20	43.43	42.18	42.31	41.19	qfq	1,319,318	56,216,293	0.05%
2025-08-06	42.66	43.99	42.10	42.29	41.17	qfq	1,228,862	52,546,369	-0.87%
2025-08-05	43.89	44.13	42.47	42.66	41.53	qfq	1,334,936	57,285,102	-1.66%
2025-08-04	41.50	43.89	40.76	43.38	42.23	qfq	1,730,493	73,548,515	4.28%
2025-08-01	41.37	42.16	41.01	41.60	40.50	qfq	901,383	37,623,435	0.75%
2025-07-31	41.22	41.81	40.98	41.29	40.19	qfq	825,891	34,231,055	-0.75%
2025-07-30	41.89	42.45	41.24	41.60	40.50	qfq	812,635	33,964,669	-1.56%
2025-07-29	42.10	42.54	41.04	42.26	41.14	qfq	1,106,811	46,557,459	0.86%
2025-07-28	41.95	42.67	41.50	41.90	40.79	qfq	1,234,562	51,827,905	0.02%
2025-07-25	41.19	42.67	41.17	41.89	40.78	qfq	1,698,874	71,485,211	1.70%
2025-07-24	40.39	41.65	40.09	41.19	40.10	qfq	1,292,588	53,001,455	2.41%
2025-07-23	40.10	40.58	39.94	40.22	39.15	qfq	738,425	29,766,366	0.02%
2025-07-22	40.71	40.92	39.90	40.21	39.14	qfq	989,457	39,830,170	-1.45%
2025-07-21	40.44	41.68	40.10	40.80	39.72	qfq	1,241,587	50,853,819	0.89%
2025-07-18	40.30	40.65	39.81	40.44	39.37	qfq	936,455	37,693,175	-1.29%
2025-07-17	41.22	42.01	40.66	40.97	39.10	qfq	1,159,064	47,482,119	-1.21%
2025-07-16	41.61	41.92	40.80	41.47	39.58	qfq	1,183,927	48,904,619	-0.22%
2025-07-15	40.03	42.87	40.03	41.56	39.67	qfq	2,770,050	115,489,372	3.51%
2025-07-14	39.15	40.55	38.88	40.15	38.32	qfq	2,053,258	82,052,601	2.92%
2025-07-11	39.00	39.24	38.70	39.01	37.23	qfq	430,060	16,779,093	0.15%
2025-07-10	38.88	39.20	38.71	38.95	37.18	qfq	422,819	16,485,324	0.10%
2025-07-09	39.14	39.59	38.86	38.91	37.14	qfq	537,957	21,077,893	-0.79%
2025-07-08	38.71	39.59	38.62	39.22	37.43	qfq	599,307	23,453,352	1.24%
2025-07-07	38.78	38.99	38.40	38.74	36.98	qfq	377,445	14,604,065	-0.28%
2025-07-04	39.08	39.10	38.70	38.85	37.08	qfq	417,900	16,257,918	-0.18%
2025-07-03	38.81	39.26	38.81	38.92	37.15	qfq	495,088	19,318,274	-0.15%
2025-07-02	38.80	39.09	38.35	38.98	37.20	qfq	508,330	19,729,787	0.62%
2025-07-01	38.47	38.88	38.22	38.74	36.98	qfq	563,495	21,815,241	0.96%
2025-06-30	37.58	38.45	37.58	38.37	36.62	qfq	616,503	23,529,179	1.80%
2025-06-27	37.56	37.86	37.52	37.69	35.97	qfq	354,921	13,361,845	0.35%
2025-06-26	37.80	37.86	37.50	37.56	35.85	qfq	426,965	16,079,748	-0.74%
2025-06-25	37.93	37.99	37.57	37.84	36.12	qfq	416,650	15,748,949	0.08%
2025-06-24	37.30	38.06	37.12	37.81	36.09	qfq	450,140	16,951,444	2.08%
2025-06-23	36.76	37.28	36.61	37.04	35.35	qfq	252,999	9,371,403	0.76%
2025-06-20	37.11	37.54	36.73	36.76	35.09	qfq	264,025	9,777,774	-0.78%
2025-06-19	37.48	37.60	36.88	37.05	35.36	qfq	289,381	10,765,765	-1.15%
2025-06-18	37.91	37.91	37.35	37.48	35.77	qfq	290,394	10,913,996	-1.13%
2025-06-17	37.98	38.60	37.68	37.91	36.18	qfq	427,926	16,302,282	0.03%
2025-06-16	37.72	38.39	37.68	37.90	36.17	qfq	288,684	10,931,971	0.16%
2025-06-13	38.69	38.92	37.70	37.84	36.12	qfq	668,902	25,533,942	-2.55%
2025-06-12	38.68	38.97	38.50	38.83	37.06	qfq	282,669	10,945,841	0.15%
2025-06-11	39.18	39.18	38.65	38.77	37.00	qfq	366,822	14,240,433	-0.33%
2025-06-10	39.41	39.59	38.50	38.90	37.13	qfq	753,685	29,435,814	-1.29%
2025-06-09	37.96	39.97	37.90	39.41	37.61	qfq	1,176,254	45,910,747	3.85%
2025-06-06	38.25	38.27	37.72	37.95	36.22	qfq	395,359	14,987,421	-0.24%
2025-06-05	38.07	38.26	37.84	38.04	36.31	qfq	445,868	16,951,893	-0.44%
2025-06-04	38.19	38.39	37.74	38.21	36.47	qfq	466,536	17,731,166	0.39%
2025-06-03	37.63	38.15	37.63	38.06	36.33	qfq	463,545	17,613,914	0.87%
2025-05-30	37.21	38.12	37.21	37.73	36.01	qfq	597,985	22,548,935	0.83%
2025-05-29	37.36	37.68	37.09	37.42	35.72	qfq	675,286	25,246,663	0.32%
2025-05-28	38.09	38.22	37.30	37.30	35.60	qfq	608,608	22,862,773	-1.58%
2025-05-27	37.54	38.13	37.50	37.90	36.17	qfq	402,039	15,225,217	1.12%
2025-05-26	37.64	37.84	36.80	37.48	35.77	qfq	512,722	19,091,469	-0.43%
2025-05-23	37.24	38.17	36.95	37.64	35.93	qfq	572,839	21,635,365	1.43%
2025-05-22	37.49	37.58	37.09	37.11	35.42	qfq	409,978	15,310,584	-1.09%
2025-05-21	37.38	37.99	37.38	37.52	35.81	qfq	622,834	23,417,119	-0.03%
2025-05-20	36.54	37.77	36.40	37.53	35.82	qfq	1,095,775	40,792,466	2.71%
2025-05-19	36.43	36.60	36.15	36.54	34.88	qfq	437,122	15,898,818	0.55%
2025-05-16	36.27	36.39	36.08	36.34	34.68	qfq	377,340	13,684,727	0.39%
2025-05-15	36.36	36.36	35.85	36.20	34.55	qfq	496,211	17,909,123	-0.25%
2025-05-14	36.95	36.95	36.20	36.29	34.64	qfq	649,856	23,629,454	-1.33%
2025-05-13	36.61	36.90	36.55	36.78	35.10	qfq	590,271	21,669,558	0.66%
2025-05-12	36.58	36.58	36.20	36.54	34.88	qfq	428,378	15,590,557	0.55%
2025-05-09	36.74	36.90	36.21	36.34	34.68	qfq	460,788	16,800,932	-1.60%
2025-05-08	36.72	36.94	36.49	36.93	35.25	qfq	560,938	20,612,541	0.57%
2025-05-07	36.81	37.11	36.43	36.72	35.05	qfq	618,677	22,665,555	0.38%
2025-05-06	36.52	37.16	36.40	36.58	34.91	qfq	1,068,207	39,040,933	-0.73%
2025-04-30	36.67	36.98	36.50	36.85	35.17	qfq	277,085	10,170,493	-0.14%
2025-04-29	35.78	37.00	35.78	36.90	35.22	qfq	360,562	13,225,957	2.59%
2025-04-28	36.13	36.70	35.96	35.97	34.33	qfq	493,692	17,879,949	-1.96%
2025-04-25	37.14	37.18	36.34	36.69	35.02	qfq	301,759	11,093,118	-1.24%
2025-04-24	36.83	37.25	36.58	37.15	35.46	qfq	367,303	13,575,003	0.27%
2025-04-23	37.36	37.75	36.78	37.05	35.36	qfq	387,987	14,360,547	-0.54%
2025-04-22	36.57	37.35	36.57	37.25	35.55	qfq	377,076	13,995,848	1.20%
2025-04-21	35.82	37.12	35.78	36.81	35.13	qfq	832,018	30,278,429	1.97%
2025-04-18	36.45	36.74	35.76	36.10	34.46	qfq	261,026	9,414,593	-0.80%
2025-04-17	36.31	36.68	36.24	36.39	34.73	qfq	199,894	7,290,430	-0.41%
2025-04-16	37.08	37.09	35.91	36.54	34.88	qfq	385,270	14,057,964	-1.19%
2025-04-15	36.89	37.19	36.60	36.98	35.30	qfq	325,546	12,005,400	-0.16%
2025-04-14	36.86	37.44	36.64	37.04	35.35	qfq	593,046	21,942,630	0.73%
2025-04-11	36.38	36.90	36.02	36.77	35.09	qfq	455,695	16,685,329	1.63%
2025-04-10	36.96	37.48	34.99	36.18	34.53	qfq	867,828	31,646,914	1.09%
2025-04-09	35.00	35.97	33.55	35.79	34.16	qfq	918,817	31,969,231	0.11%
2025-04-08	34.81	36.34	34.81	35.75	34.12	qfq	615,890	21,908,360	2.79%
2025-04-07	38.70	38.71	33.10	34.78	33.20	qfq	1,324,842	47,786,091	-14.27%
2025-04-03	40.91	41.53	40.13	40.57	38.72	qfq	474,775	19,365,088	-1.67%
2025-04-02	40.81	41.57	40.50	41.26	39.38	qfq	567,739	23,381,620	0.66%
2025-04-01	39.73	41.48	39.73	40.99	39.12	qfq	870,906	35,683,973	3.35%
2025-03-31	40.49	40.88	39.19	39.66	37.85	qfq	928,556	37,075,872	-3.03%
2025-03-28	40.84	42.70	40.51	40.90	39.04	qfq	1,423,290	59,267,507	0.17%
2025-03-27	41.29	41.29	40.34	40.83	38.97	qfq	527,628	21,569,489	-0.58%
2025-03-26	40.99	41.39	40.75	41.07	39.20	qfq	670,655	27,595,048	0.54%
2025-03-25	40.64	41.19	40.40	40.85	38.99	qfq	961,349	39,293,866	0.34%
2025-03-24	40.37	40.84	39.72	40.71	38.86	qfq	875,003	35,322,835	1.45%
2025-03-21	40.65	41.16	40.02	40.13	38.30	qfq	666,823	26,931,892	-2.07%
2025-03-20	41.28	41.40	40.67	40.98	39.11	qfq	711,071	29,135,090	0.12%
2025-03-19	41.72	41.72	40.50	40.93	39.07	qfq	752,070	30,757,812	-0.49%
2025-03-18	40.81	41.52	40.35	41.13	39.26	qfq	638,231	26,178,976	1.41%
2025-03-17	40.28	40.94	40.03	40.56	38.71	qfq	431,773	17,495,620	0.70%
2025-03-14	39.86	40.34	39.48	40.28	38.44	qfq	593,449	23,714,198	1.03%
2025-03-13	40.44	40.51	39.60	39.87	38.05	qfq	492,776	19,680,754	-1.43%
2025-03-12	40.22	40.77	39.96	40.45	38.61	qfq	608,394	24,546,963	0.12%
2025-03-11	40.87	40.87	40.11	40.40	38.56	qfq	561,359	22,688,090	-1.94%
2025-03-10	40.83	42.00	40.34	41.20	39.32	qfq	1,142,242	46,827,197	0.78%
2025-03-07	41.62	41.87	40.54	40.88	39.02	qfq	895,069	36,784,239	-1.83%
2025-03-06	41.98	42.18	41.04	41.64	39.74	qfq	1,160,172	48,194,496	0.73%
2025-03-05	40.31	42.39	39.85	41.34	39.46	qfq	2,060,581	84,878,997	3.12%
2025-03-04	39.84	40.40	39.33	40.09	38.26	qfq	826,158	32,954,400	0.63%
2025-03-03	38.73	40.30	38.56	39.84	38.02	qfq	1,206,690	47,786,304	3.21%
2025-02-28	39.22	39.98	38.40	38.60	36.84	qfq	793,172	30,909,772	-1.51%
2025-02-27	37.81	39.60	37.74	39.19	37.40	qfq	1,747,056	67,994,268	3.60%
2025-02-26	37.38	37.86	37.20	37.83	36.11	qfq	617,043	23,162,159	1.53%
2025-02-25	37.68	37.73	37.02	37.26	35.56	qfq	401,657	14,994,913	-1.11%
2025-02-24	38.50	38.58	37.61	37.68	35.96	qfq	500,561	18,999,772	-1.80%
2025-02-21	38.70	38.93	38.11	38.37	36.62	qfq	551,608	21,112,161	-0.93%
2025-02-20	38.17	39.21	38.17	38.73	36.97	qfq	515,129	19,953,235	0.91%
2025-02-19	38.23	38.54	37.89	38.38	36.63	qfq	343,926	13,148,015	0.42%
2025-02-18	38.98	39.07	38.01	38.22	36.48	qfq	386,447	14,853,279	-1.95%
2025-02-17	38.71	39.69	38.66	38.98	37.20	qfq	480,106	18,788,475	0.88%
2025-02-14	38.29	38.72	38.16	38.64	36.88	qfq	280,130	10,777,056	0.89%
2025-02-13	38.76	38.85	38.19	38.30	36.56	qfq	257,107	9,888,540	-0.96%
2025-02-12	38.57	38.85	38.41	38.67	36.91	qfq	263,713	10,193,524	0.16%
2025-02-11	39.00	39.21	38.54	38.61	36.85	qfq	359,981	13,934,335	-1.43%
2025-02-10	38.55	39.24	38.55	39.17	37.39	qfq	319,361	12,462,663	1.11%
2025-02-07	38.65	38.94	38.21	38.74	36.98	qfq	420,255	16,275,593	0.41%
2025-02-06	38.07	38.69	37.78	38.58	36.82	qfq	469,818	18,072,374	1.34%
2025-02-05	38.00	38.24	37.64	38.07	36.34	qfq	403,130	15,277,452	0.50%
2025-01-27	37.83	38.26	37.71	37.88	36.15	qfq	239,219	9,081,527	0.34%
2025-01-24	37.50	37.81	37.31	37.75	36.03	qfq	187,786	7,061,022	0.61%
2025-01-23	37.75	38.17	37.52	37.52	35.81	qfq	291,280	11,035,297	-0.42%
2025-01-22	37.84	38.39	37.57	37.68	35.96	qfq	265,434	10,072,506	-0.53%
2025-01-21	37.61	38.04	37.32	37.88	36.15	qfq	300,544	11,326,433	0.37%
2025-01-20	38.00	38.00	37.53	37.74	36.02	qfq	229,463	8,660,533	0.03%
2025-01-17	38.08	38.08	37.41	37.73	36.01	qfq	189,528	7,138,804	-0.26%
2025-01-16	37.91	38.17	37.56	37.83	36.11	qfq	276,508	10,474,797	-0.21%
2025-01-15	37.29	37.91	36.80	37.91	36.18	qfq	468,839	17,564,825	1.55%
2025-01-14	36.61	37.33	36.43	37.33	35.63	qfq	320,117	11,807,436	2.05%
2025-01-13	36.60	36.92	36.30	36.58	34.91	qfq	233,303	8,547,731	-0.68%
2025-01-10	36.25	36.99	35.98	36.83	35.15	qfq	652,479	23,918,117	1.54%
2025-01-09	36.11	36.59	35.87	36.27	34.62	qfq	290,634	10,529,837	-0.11%
2025-01-08	35.88	36.31	35.31	36.31	34.66	qfq	327,879	11,752,002	0.30%
2025-01-07	35.86	36.29	35.64	36.20	34.55	qfq	267,162	9,614,758	0.28%
2025-01-06	35.31	36.45	35.23	36.10	34.46	qfq	365,774	13,184,761	2.50%
2025-01-03	36.09	36.47	35.18	35.22	33.62	qfq	279,759	10,012,310	-2.41%
2025-01-02	36.97	37.36	35.91	36.09	34.45	qfq	440,942	16,088,683	-2.14%
2024-12-31	37.75	38.33	36.84	36.88	35.20	qfq	621,723	23,333,919	-2.30%
2024-12-30	37.86	38.18	37.22	37.75	36.03	qfq	799,971	30,256,732	-0.19%
2024-12-27	37.37	38.73	37.36	37.82	36.10	qfq	942,251	35,773,590	0.21%
2024-12-26	36.70	38.13	36.70	37.74	36.02	qfq	692,370	25,961,012	2.28%
2024-12-25	37.35	38.36	36.67	36.90	35.22	qfq	582,216	21,714,503	-1.78%
2024-12-24	37.95	37.96	37.25	37.57	35.86	qfq	635,572	23,818,081	-0.27%
2024-12-23	38.09	38.39	37.63	37.67	35.95	qfq	408,631	15,508,141	-1.44%
2024-12-20	38.19	38.73	38.10	38.22	36.48	qfq	415,755	15,951,219	0.10%
2024-12-19	38.52	38.88	37.87	38.18	36.44	qfq	660,456	25,220,857	-1.32%
2024-12-18	38.71	39.02	38.40	38.69	36.93	qfq	408,382	15,831,721	0.42%
2024-12-17	39.75	39.99	38.36	38.53	36.77	qfq	811,207	31,587,607	-3.07%
2024-12-16	40.23	40.38	39.56	39.75	37.94	qfq	363,920	14,555,624	-0.95%
2024-12-13	40.71	40.71	40.08	40.13	38.30	qfq	526,967	21,303,645	-1.79%
2024-12-12	40.20	41.21	40.00	40.86	39.00	qfq	1,049,085	42,710,635	1.82%
2024-12-11	39.91	40.73	39.87	40.13	38.30	qfq	507,123	20,378,464	0.55%
2024-12-10	40.98	41.00	39.82	39.91	38.09	qfq	543,511	21,931,692	-0.35%
2024-12-09	40.27	40.56	39.81	40.05	38.23	qfq	557,837	22,413,623	-0.55%
2024-12-06	39.85	40.30	39.22	40.27	38.44	qfq	488,773	19,511,514	1.61%
2024-12-05	39.57	39.83	39.00	39.63	37.82	qfq	492,392	19,420,534	0.43%
2024-12-04	40.44	40.44	39.31	39.46	37.66	qfq	673,014	26,795,999	-2.16%
2024-12-03	40.29	40.58	40.07	40.33	38.49	qfq	453,223	18,260,686	-0.20%
2024-12-02	40.05	40.89	40.05	40.41	38.57	qfq	697,124	28,183,799	0.52%
2024-11-29	39.82	40.60	39.50	40.20	38.37	qfq	474,114	19,031,564	0.83%
2024-11-28	40.29	40.49	39.70	39.87	38.05	qfq	516,805	20,644,287	-0.82%
2024-11-27	39.58	40.20	39.18	40.20	38.37	qfq	639,462	25,390,086	0.98%
2024-11-26	40.79	41.24	39.60	39.81	38.00	qfq	993,797	39,970,890	-2.40%
2024-11-25	40.50	40.80	39.76	40.79	38.93	qfq	938,636	37,911,025	1.57%
2024-11-22	43.00	43.00	39.99	40.16	38.33	qfq	1,273,096	52,694,327	-3.58%
2024-11-21	42.00	43.20	41.22	41.65	39.75	qfq	1,353,495	56,844,133	-1.51%
2024-11-20	41.53	42.34	40.51	42.29	40.36	qfq	1,978,397	82,131,853	1.78%
2024-11-19	40.30	41.60	39.52	41.55	39.66	qfq	2,095,279	85,631,967	3.95%
2024-11-18	38.24	41.56	38.24	39.97	38.15	qfq	2,707,081	109,466,177	5.85%
2024-11-15	38.64	39.10	37.60	37.76	36.04	qfq	836,921	32,056,610	-2.28%
2024-11-14	40.00	40.01	38.58	38.64	36.88	qfq	690,762	27,165,810	-3.98%
2024-11-13	40.02	41.03	39.66	40.24	38.41	qfq	684,238	27,477,619	-0.64%
2024-11-12	40.97	41.73	40.20	40.50	38.65	qfq	1,197,951	49,378,360	-1.15%
2024-11-11	40.30	41.27	40.01	40.97	39.10	qfq	1,057,115	43,039,557	1.11%
2024-11-08	41.26	41.26	40.30	40.52	38.29	qfq	729,226	29,656,884	0.02%
2024-11-07	40.20	40.63	39.85	40.51	38.28	qfq	692,764	27,984,792	0.80%
2024-11-06	39.92	40.62	39.50	40.19	37.98	qfq	1,219,317	49,042,011	0.53%
2024-11-05	38.46	40.17	38.16	39.98	37.78	qfq	1,142,355	44,971,862	4.39%
2024-11-04	38.19	38.58	37.81	38.30	36.19	qfq	636,292	24,304,869	0.47%
2024-11-01	39.12	39.93	38.00	38.12	36.02	qfq	1,273,685	49,284,919	-3.76%
2024-10-31	38.72	40.19	38.30	39.61	37.43	qfq	1,097,562	43,225,782	2.35%
2024-10-30	39.40	39.65	37.81	38.70	36.57	qfq	1,048,303	40,449,016	-2.52%
2024-10-29	41.05	41.18	39.53	39.70	37.52	qfq	1,103,636	44,214,390	-2.84%
2024-10-28	41.02	41.35	40.00	40.86	38.61	qfq	1,110,210	45,186,476	-0.61%
2024-10-25	40.00	42.18	38.99	41.11	38.85	qfq	2,056,717	83,665,989	5.46%
2024-10-24	38.15	39.81	38.11	38.98	36.84	qfq	1,278,284	49,924,252	1.78%
2024-10-23	38.55	38.85	37.88	38.30	36.19	qfq	1,238,895	47,582,422	0.52%
2024-10-22	36.88	38.29	36.40	38.10	36.01	qfq	1,494,628	56,295,295	3.73%
2024-10-21	36.80	37.37	36.52	36.73	34.71	qfq	1,463,404	53,938,855	0.46%
2024-10-18	35.77	37.28	35.00	36.56	34.55	qfq	1,583,952	57,444,201	2.96%
2024-10-17	36.01	36.45	35.51	35.51	33.56	qfq	479,094	17,218,565	-1.09%
2024-10-16	35.60	36.45	35.31	35.90	33.93	qfq	413,454	14,902,055	-0.08%
2024-10-15	36.56	36.92	35.93	35.93	33.95	qfq	625,454	22,786,133	-1.75%
2024-10-14	36.05	36.57	35.30	36.57	34.56	qfq	808,357	29,163,669	1.75%
2024-10-11	38.08	38.08	35.62	35.94	33.96	qfq	978,043	35,800,486	-5.42%
2024-10-10	38.82	39.81	37.79	38.00	35.91	qfq	1,063,848	41,056,317	-1.25%
2024-10-09	41.11	42.11	38.48	38.48	36.36	qfq	1,823,199	73,216,987	-11.07%
2024-10-08	46.00	47.00	41.00	43.27	40.89	qfq	3,342,252	146,418,062	8.36%
2024-09-30	39.50	40.60	36.83	39.93	37.73	qfq	3,692,531	144,295,209	10.64%
2024-09-27	36.63	36.66	35.14	36.09	34.11	qfq	1,140,076	40,924,192	3.50%
2024-09-26	33.10	34.88	33.10	34.87	32.95	qfq	1,186,993	40,720,000	5.86%
2024-09-25	34.50	34.60	32.81	32.94	31.13	qfq	1,445,801	49,180,760	1.35%
2024-09-24	31.33	32.77	31.30	32.50	30.71	qfq	450,031	14,514,239	4.07%
2024-09-23	31.41	31.79	31.04	31.23	29.51	qfq	333,371	10,392,915	-1.05%
2024-09-20	31.31	31.62	31.15	31.56	29.82	qfq	227,819	7,137,884	0.83%
2024-09-19	31.38	31.53	30.62	31.30	29.58	qfq	199,362	6,226,031	0.97%
2024-09-18	32.18	32.20	30.78	31.00	29.30	qfq	312,236	9,752,088	-3.16%
2024-09-13	32.71	32.71	32.01	32.01	30.25	qfq	147,446	4,772,710	-2.20%
2024-09-12	32.86	33.10	32.65	32.73	30.93	qfq	99,100	3,250,495	0.21%
2024-09-11	32.65	32.86	32.50	32.66	30.86	qfq	121,421	3,973,322	-0.21%
2024-09-10	32.82	32.98	32.46	32.73	30.93	qfq	138,892	4,539,196	0.25%
2024-09-09	32.50	32.87	32.32	32.65	30.85	qfq	198,535	6,466,321	0.37%
2024-09-06	33.29	33.29	32.53	32.53	30.74	qfq	260,475	8,547,166	-2.28%
2024-09-05	33.15	33.47	33.15	33.29	31.46	qfq	125,103	4,168,223	0.73%
2024-09-04	32.82	33.32	32.81	33.05	31.23	qfq	157,419	5,213,601	-0.27%
2024-09-03	33.05	33.41	32.98	33.14	31.32	qfq	177,349	5,881,196	0.12%
2024-09-02	33.84	34.16	33.10	33.10	31.28	qfq	259,795	8,697,633	-2.22%
2024-08-30	33.08	34.34	33.08	33.85	31.99	qfq	493,236	16,735,195	1.11%
2024-08-29	32.62	33.68	32.52	33.48	31.64	qfq	306,251	10,182,103	1.98%
2024-08-28	32.67	32.90	32.31	32.83	31.02	qfq	190,957	6,236,899	0.52%
2024-08-27	32.82	33.16	32.62	32.66	30.86	qfq	255,924	8,422,481	-0.49%
2024-08-26	32.71	33.19	32.34	32.82	31.02	qfq	274,853	8,988,716	0.06%
2024-08-23	33.88	33.88	32.66	32.80	31.00	qfq	319,151	10,492,930	-1.71%
2024-08-22	33.81	34.80	33.33	33.37	31.54	qfq	317,462	10,688,506	-1.59%
2024-08-21	34.24	34.24	33.63	33.91	32.05	qfq	475,388	16,110,879	-1.08%
2024-08-20	34.81	35.19	34.03	34.28	32.40	qfq	479,137	16,513,774	-2.20%
2024-08-19	36.00	36.10	34.93	35.05	33.12	qfq	1,065,943	37,725,910	-1.79%
2024-08-16	34.14	35.78	33.94	35.69	33.73	qfq	1,341,494	47,297,858	4.17%
2024-08-15	34.99	35.60	34.14	34.26	32.38	qfq	753,507	26,099,418	1.36%
2024-08-14	34.77	34.90	33.59	33.80	31.94	qfq	535,428	18,165,239	-3.15%
2024-08-13	34.17	35.05	34.17	34.90	32.98	qfq	548,713	19,033,945	1.19%
2024-08-12	34.38	35.08	33.97	34.49	32.59	qfq	696,040	24,165,801	1.74%
2024-08-09	34.45	34.45	33.80	33.90	32.04	qfq	320,503	10,924,489	-1.11%
2024-08-08	33.43	34.62	33.40	34.28	32.40	qfq	655,191	22,310,008	2.51%
2024-08-07	33.08	33.58	32.90	33.44	31.60	qfq	254,208	8,464,346	0.72%
2024-08-06	32.84	33.26	32.45	33.20	31.37	qfq	528,273	17,396,938	2.37%
2024-08-05	33.22	33.47	32.41	32.43	30.65	qfq	700,185	23,025,346	-2.38%
2024-08-02	33.31	33.83	33.11	33.22	31.39	qfq	481,944	16,180,015	-0.75%
2024-08-01	34.00	34.08	33.23	33.47	31.63	qfq	710,442	23,796,567	-0.68%
2024-07-31	33.08	33.86	32.90	33.70	31.85	qfq	830,596	27,913,715	1.87%
2024-07-30	33.08	33.33	33.00	33.08	31.26	qfq	226,500	7,505,963	0.00%
2024-07-29	33.58	33.58	32.81	33.08	31.26	qfq	273,671	9,057,244	-0.75%
2024-07-26	33.43	33.49	32.90	33.33	31.50	qfq	348,524	11,583,434	0.60%
2024-07-25	33.45	33.89	33.00	33.13	31.31	qfq	516,296	17,230,189	-1.98%
2024-07-24	35.20	35.47	33.58	33.80	31.94	qfq	707,747	24,225,385	-4.30%
2024-07-23	36.05	36.13	35.20	35.32	33.38	qfq	353,933	12,616,680	-2.00%
2024-07-22	36.00	36.55	35.66	36.04	34.06	qfq	270,772	9,734,089	0.11%
2024-07-19	35.81	36.24	35.60	36.00	34.02	qfq	362,835	13,049,893	-0.06%
2024-07-18	35.99	36.31	35.60	36.02	34.04	qfq	273,863	9,855,016	-0.77%
2024-07-17	35.38	36.48	35.38	36.30	34.30	qfq	496,882	17,986,141	1.79%
2024-07-16	35.19	36.10	34.98	35.66	33.70	qfq	393,661	13,969,778	0.76%
2024-07-15	36.00	36.50	35.29	35.39	33.44	qfq	337,286	12,066,733	-2.85%
2024-07-12	34.97	37.36	34.34	36.43	34.43	qfq	1,432,135	52,265,932	3.94%
2024-07-11	33.28	35.09	33.28	35.05	33.12	qfq	711,124	24,531,623	5.45%
2024-07-10	32.51	33.49	32.47	33.24	31.41	qfq	213,612	7,091,457	0.51%
2024-07-09	32.49	33.19	31.88	33.07	31.25	qfq	285,854	9,278,206	0.82%
2024-07-08	33.62	33.73	32.80	32.80	30.62	qfq	180,944	5,988,700	-2.67%
2024-07-05	32.87	33.84	32.80	33.70	31.46	qfq	224,019	7,439,779	2.53%
2024-07-04	33.59	33.78	32.60	32.87	30.68	qfq	251,628	8,333,312	-2.17%
2024-07-03	34.05	34.05	33.50	33.60	31.37	qfq	245,870	8,279,134	-0.86%
2024-07-02	34.04	34.29	33.72	33.89	31.64	qfq	310,168	10,541,836	-0.32%
2024-07-01	33.62	34.18	33.28	34.00	31.74	qfq	265,280	8,943,423	0.92%
2024-06-28	33.41	33.95	33.41	33.69	31.45	qfq	204,603	6,912,102	-0.06%
2024-06-27	34.38	34.58	33.70	33.71	31.47	qfq	267,912	9,116,157	-2.26%
2024-06-26	33.48	34.54	33.27	34.49	32.20	qfq	300,277	10,265,464	2.40%
2024-06-25	33.48	34.21	33.33	33.68	31.44	qfq	359,476	12,148,372	0.60%
2024-06-24	34.18	34.64	33.40	33.48	31.25	qfq	402,116	13,646,159	-3.24%
2024-06-21	34.20	34.77	33.73	34.60	32.30	qfq	814,123	27,959,669	1.50%
2024-06-20	32.41	34.29	32.09	34.09	31.82	qfq	1,393,452	46,761,660	5.71%
2024-06-19	32.30	32.53	32.06	32.25	30.11	qfq	238,276	7,685,766	0.22%
2024-06-18	32.03	32.23	31.88	32.18	30.04	qfq	305,752	9,806,595	0.37%
2024-06-17	32.63	32.87	31.88	32.06	29.93	qfq	432,541	13,982,314	-1.87%
2024-06-14	33.39	33.39	32.49	32.67	30.50	qfq	382,504	12,533,693	-2.16%
2024-06-13	33.02	33.65	32.73	33.39	31.17	qfq	285,750	9,508,549	0.97%
2024-06-12	32.81	33.35	32.81	33.07	30.87	qfq	188,450	6,238,436	-0.03%
2024-06-11	33.04	33.58	32.34	33.08	30.88	qfq	264,463	8,728,526	0.12%
2024-06-07	32.01	33.07	32.01	33.04	30.84	qfq	220,363	7,226,849	2.32%
2024-06-06	33.40	33.42	32.10	32.29	30.14	qfq	474,833	15,441,532	-2.65%
2024-06-05	33.68	33.81	33.14	33.17	30.96	qfq	217,106	7,251,165	-0.99%
2024-06-04	33.60	33.77	33.14	33.50	31.27	qfq	200,752	6,686,367	-0.06%
2024-06-03	34.72	34.73	33.40	33.52	31.29	qfq	302,351	10,276,850	-3.07%
2024-05-31	34.32	34.68	34.12	34.58	32.28	qfq	193,806	6,677,521	1.35%
2024-05-30	34.35	34.35	33.83	34.12	31.85	qfq	195,674	6,653,216	-0.09%
2024-05-29	34.01	34.62	34.00	34.15	31.88	qfq	244,364	8,384,655	0.41%
2024-05-28	33.95	34.18	33.77	34.01	31.75	qfq	170,023	5,779,849	0.18%
2024-05-27	34.16	34.33	33.60	33.95	31.69	qfq	285,023	9,655,745	-0.82%
2024-05-24	34.55	34.71	34.23	34.23	31.95	qfq	177,532	6,106,454	-0.58%
2024-05-23	35.60	35.60	34.38	34.43	32.14	qfq	333,986	11,596,713	-2.46%
2024-05-22	35.15	35.45	35.10	35.30	32.95	qfq	181,603	6,399,775	0.09%
2024-05-21	35.54	35.63	35.10	35.27	32.92	qfq	268,255	9,469,144	-1.01%
2024-05-20	35.32	35.92	35.31	35.63	33.26	qfq	337,209	12,009,788	0.88%
2024-05-17	35.03	35.43	34.96	35.32	32.97	qfq	293,804	10,337,644	0.48%
2024-05-16	35.50	35.78	35.02	35.15	32.81	qfq	407,393	14,396,830	-1.07%
2024-05-15	36.26	36.26	35.53	35.53	33.17	qfq	328,841	11,783,254	-2.34%
2024-05-14	36.25	36.90	36.21	36.38	33.96	qfq	360,628	13,148,292	0.22%
2024-05-13	36.60	37.00	36.21	36.30	33.89	qfq	491,362	17,914,797	-1.55%
2024-05-10	37.19	37.68	36.72	36.87	34.42	qfq	590,809	21,856,874	-0.83%
2024-05-09	36.82	37.85	36.76	37.18	34.71	qfq	809,865	30,237,953	0.76%
2024-05-08	36.55	37.08	36.32	36.90	34.45	qfq	1,099,563	40,512,420	0.60%
2024-05-07	36.33	36.86	36.29	36.68	34.24	qfq	661,730	24,242,942	0.96%
2024-05-06	36.55	36.75	36.07	36.33	33.91	qfq	1,127,423	40,948,570	0.69%
2024-04-30	35.40	36.62	35.13	36.08	33.68	qfq	1,892,808	68,177,362	5.81%
2024-04-29	32.97	34.34	32.97	34.10	31.83	qfq	512,250	17,364,678	3.36%
2024-04-26	32.91	33.19	32.62	32.99	30.80	qfq	236,720	7,797,077	0.12%
2024-04-25	33.30	33.30	32.74	32.95	30.76	qfq	266,480	8,800,285	-0.24%
2024-04-24	33.63	33.63	32.80	33.03	30.83	qfq	153,879	5,080,294	-0.69%
2024-04-23	33.29	33.51	32.61	33.26	31.05	qfq	261,115	8,626,701	0.73%
2024-04-22	32.45	33.28	32.45	33.02	30.82	qfq	224,918	7,431,226	1.07%
2024-04-19	32.46	32.88	32.42	32.67	30.50	qfq	204,098	6,665,614	-0.46%
2024-04-18	32.83	33.15	32.42	32.82	30.64	qfq	250,067	8,220,389	-0.03%
2024-04-17	32.40	33.00	32.40	32.83	30.65	qfq	259,535	8,502,802	1.33%
2024-04-16	32.44	32.93	32.08	32.40	30.25	qfq	282,385	9,165,614	-2.41%
2024-04-15	33.65	33.95	32.65	33.20	30.99	qfq	303,003	10,061,158	-1.22%
2024-04-12	33.53	34.12	33.50	33.61	31.37	qfq	129,525	4,371,175	-0.62%
2024-04-11	34.03	34.42	33.76	33.82	31.57	qfq	341,626	11,627,199	-1.54%
2024-04-10	34.80	34.89	34.08	34.35	32.07	qfq	371,944	12,838,595	-1.43%
2024-04-09	33.80	34.94	33.37	34.85	32.53	qfq	435,778	14,998,423	4.03%
2024-04-08	34.30	34.30	33.46	33.50	31.27	qfq	251,034	8,468,363	-2.59%
2024-04-03	34.43	34.63	34.11	34.39	32.10	qfq	226,759	7,781,133	-0.12%
2024-04-02	34.56	34.81	34.35	34.43	32.14	qfq	290,060	10,022,463	-0.78%
2024-04-01	34.10	34.70	34.10	34.70	32.39	qfq	212,468	7,325,006	1.28%
2024-03-29	33.87	34.36	33.82	34.26	31.98	qfq	160,146	5,476,391	0.71%
2024-03-28	33.82	34.42	33.58	34.02	31.76	qfq	201,759	6,889,835	0.32%
2024-03-27	34.40	35.13	33.81	33.91	31.65	qfq	296,931	10,279,254	-1.48%
2024-03-26	34.51	34.80	33.80	34.42	32.13	qfq	468,928	16,022,349	0.35%
2024-03-25	35.96	35.96	34.30	34.30	32.02	qfq	503,601	17,601,045	-4.00%
2024-03-22	36.10	36.20	35.55	35.73	33.35	qfq	319,867	11,457,910	-1.22%
2024-03-21	36.34	36.58	35.80	36.17	33.76	qfq	320,756	11,592,999	-0.41%
2024-03-20	35.88	36.53	35.71	36.32	33.90	qfq	514,187	18,635,151	1.11%
2024-03-19	36.48	36.69	35.90	35.92	33.53	qfq	379,169	13,717,284	-1.54%
2024-03-18	36.49	36.55	36.12	36.48	34.05	qfq	585,557	21,306,951	0.83%
2024-03-15	35.97	36.48	35.72	36.18	33.77	qfq	220,104	7,951,545	-0.11%
2024-03-14	36.49	36.88	35.71	36.22	33.81	qfq	205,071	7,443,077	-0.60%
2024-03-13	36.37	36.92	36.21	36.44	34.02	qfq	208,383	7,599,489	-0.49%
2024-03-12	36.50	36.83	36.23	36.62	34.18	qfq	283,418	10,366,792	0.69%
2024-03-11	36.08	36.39	35.44	36.37	33.95	qfq	268,398	9,723,666	1.51%
2024-03-08	35.98	36.18	35.33	35.83	33.45	qfq	384,863	13,733,930	0.08%
2024-03-07	36.23	36.78	35.80	35.80	33.42	qfq	340,586	12,304,194	-1.68%
2024-03-06	36.59	36.98	36.10	36.41	33.99	qfq	243,678	8,886,421	-0.55%
2024-03-05	37.34	37.34	36.60	36.61	34.18	qfq	395,365	14,570,951	-1.82%
2024-03-04	37.01	37.62	36.97	37.29	34.81	qfq	414,425	15,452,786	-0.11%
2024-03-01	37.90	37.97	37.03	37.33	34.85	qfq	465,339	17,437,394	-1.74%
2024-02-29	37.60	37.99	37.01	37.99	35.46	qfq	576,534	21,659,072	-0.81%
2024-02-28	38.00	38.47	36.70	38.30	35.75	qfq	1,575,884	59,076,109	-0.03%
2024-02-27	38.75	38.75	37.76	38.31	35.76	qfq	714,507	27,174,582	-1.14%
2024-02-26	39.00	39.39	37.96	38.75	36.17	qfq	1,413,949	54,711,671	0.34%
2024-02-23	37.59	39.34	37.46	38.62	36.05	qfq	1,240,227	47,213,466	1.10%
2024-02-22	36.30	38.48	35.97	38.20	35.66	qfq	1,832,197	67,721,482	5.23%
2024-02-21	33.32	39.03	33.17	36.30	33.89	qfq	1,622,990	58,183,194	7.65%
2024-02-20	34.10	34.10	33.00	33.72	31.48	qfq	352,765	11,811,361	-0.44%
2024-02-19	34.36	35.00	33.78	33.87	31.62	qfq	615,325	21,026,827	-1.11%
2024-02-08	31.51	34.95	31.51	34.25	31.97	qfq	969,241	32,825,019	8.70%
2024-02-07	31.18	32.42	30.82	31.51	29.41	qfq	407,886	12,941,451	-0.10%
2024-02-06	30.26	32.78	28.98	31.54	29.44	qfq	558,056	17,142,316	3.65%
2024-02-05	31.95	31.95	28.76	30.43	28.41	qfq	626,195	19,082,505	-4.76%
2024-02-02	32.76	33.19	31.01	31.95	29.83	qfq	502,502	16,182,862	-2.89%
2024-02-01	32.05	35.00	31.69	32.90	30.71	qfq	504,613	16,805,814	0.70%
2024-01-31	33.67	33.88	32.19	32.67	30.50	qfq	617,808	20,330,101	-3.51%
2024-01-30	34.78	35.24	33.81	33.86	31.61	qfq	313,984	10,791,546	-3.26%
2024-01-29	35.84	36.20	34.93	35.00	32.67	qfq	330,605	11,668,995	-1.88%
2024-01-26	36.00	36.60	35.35	35.67	33.30	qfq	220,682	7,929,573	-1.55%
2024-01-25	34.79	36.31	34.30	36.23	33.82	qfq	391,202	13,959,512	4.47%
2024-01-24	34.41	34.80	33.70	34.68	32.37	qfq	284,260	9,743,269	0.67%
2024-01-23	34.60	34.86	33.68	34.45	32.16	qfq	417,933	14,335,504	-0.43%
2024-01-22	36.93	36.96	34.39	34.60	32.30	qfq	606,184	21,506,717	-6.46%
2024-01-19	37.69	37.69	36.72	36.99	34.53	qfq	146,793	5,476,628	-1.04%
2024-01-18	38.11	38.20	36.00	37.38	34.89	qfq	538,616	19,860,833	-1.92%
2024-01-17	39.04	39.10	38.05	38.11	35.58	qfq	180,086	6,941,271	-2.38%
2024-01-16	39.39	39.40	38.61	39.04	36.44	qfq	192,044	7,459,466	0.10%
2024-01-15	39.40	39.55	38.88	39.00	36.41	qfq	191,526	7,491,609	-0.51%
2024-01-12	39.50	40.00	39.14	39.20	36.59	qfq	277,620	10,957,847	-1.48%
2024-01-11	39.10	39.90	38.94	39.79	37.14	qfq	405,993	16,067,226	1.76%
2024-01-10	38.58	39.79	38.46	39.10	36.50	qfq	285,510	11,185,521	0.57%
2024-01-09	38.76	39.50	38.40	38.88	36.29	qfq	335,235	13,008,139	0.34%
2024-01-08	39.53	39.70	38.75	38.75	36.17	qfq	288,696	11,301,798	-1.97%
2024-01-05	40.33	40.33	39.52	39.53	36.90	qfq	345,024	13,737,575	-1.69%
2024-01-04	39.90	40.40	39.44	40.21	37.54	qfq	485,690	19,415,450	1.11%
2024-01-03	40.28	40.58	39.64	39.77	37.13	qfq	362,046	14,481,040	-0.72%
2024-01-02	40.30	40.38	39.77	40.06	37.40	qfq	223,144	8,939,806	-0.55%
2023-12-29	40.06	40.30	39.80	40.28	37.60	qfq	280,101	11,234,177	1.00%
2023-12-28	39.10	40.06	38.66	39.88	37.23	qfq	371,360	14,689,728	1.68%
2023-12-27	39.27	39.36	38.84	39.22	36.61	qfq	158,560	6,194,977	-0.13%
2023-12-26	39.55	39.65	39.11	39.27	36.66	qfq	229,997	9,042,810	-0.71%
2023-12-25	39.99	40.05	39.19	39.55	36.92	qfq	364,339	14,391,581	-1.13%
2023-12-22	40.43	40.43	39.70	40.00	37.34	qfq	294,987	11,792,076	-0.94%
2023-12-21	40.03	40.63	39.50	40.38	37.69	qfq	310,614	12,460,129	0.42%
2023-12-20	40.31	40.75	40.01	40.21	37.54	qfq	210,927	8,515,077	-0.22%
2023-12-19	40.17	40.37	39.82	40.30	37.62	qfq	227,192	9,103,810	0.37%
2023-12-18	40.90	40.90	40.02	40.15	37.48	qfq	353,265	14,281,334	-1.83%
2023-12-15	41.37	41.49	40.78	40.90	38.18	qfq	369,237	15,194,390	-1.14%
2023-12-14	41.39	41.83	41.02	41.37	38.62	qfq	450,671	18,724,078	0.19%
2023-12-13	41.44	42.11	41.23	41.29	38.54	qfq	343,840	14,322,852	-0.15%
2023-12-12	41.55	41.87	41.10	41.35	38.60	qfq	260,287	10,797,861	-0.58%
2023-12-11	41.79	41.79	40.42	41.59	38.82	qfq	621,580	25,512,446	-0.53%
2023-12-08	41.90	42.47	41.44	41.81	39.03	qfq	500,219	20,927,912	0.00%
2023-12-07	42.40	42.40	41.64	41.81	39.03	qfq	379,679	15,912,306	-1.39%
2023-12-06	42.75	42.93	42.08	42.40	39.58	qfq	397,852	16,887,775	-0.87%
2023-12-05	43.36	43.53	42.68	42.77	39.93	qfq	501,983	21,590,737	-1.34%
2023-12-04	43.37	43.79	42.50	43.35	40.47	qfq	635,362	27,421,559	-0.12%
2023-12-01	42.88	43.51	42.20	43.40	40.51	qfq	520,476	22,349,138	1.26%
2023-11-30	42.65	43.00	42.30	42.86	40.01	qfq	539,241	23,004,895	0.85%
2023-11-29	43.41	43.67	42.35	42.50	39.67	qfq	466,867	20,053,685	-2.10%
2023-11-28	42.77	43.80	42.50	43.41	40.52	qfq	497,900	21,603,562	1.00%
2023-11-27	43.38	43.90	42.92	42.98	40.12	qfq	555,362	24,034,511	-0.81%
2023-11-24	43.70	43.93	42.82	43.33	40.45	qfq	434,439	18,805,976	-0.73%
2023-11-23	43.43	43.88	43.28	43.65	40.75	qfq	433,396	18,883,178	1.23%
2023-11-22	43.28	43.64	43.01	43.12	40.25	qfq	608,317	26,348,760	-1.33%
2023-11-21	43.56	44.11	43.39	43.70	40.79	qfq	566,772	24,821,526	0.32%
2023-11-20	43.30	43.90	43.21	43.56	40.66	qfq	515,786	22,455,497	0.48%
2023-11-17	42.31	43.60	42.31	43.35	40.47	qfq	713,854	30,787,449	1.57%
2023-11-16	42.98	42.99	42.15	42.68	39.84	qfq	505,463	21,479,240	-0.70%
2023-11-15	43.00	43.59	42.77	42.98	40.12	qfq	659,721	28,475,197	0.37%
2023-11-14	43.24	43.27	42.51	42.82	39.97	qfq	511,293	21,828,875	-0.42%
2023-11-13	43.30	43.30	42.48	43.00	40.14	qfq	554,654	23,719,055	0.21%
2023-11-10	43.19	43.24	42.65	42.91	40.06	qfq	622,407	26,720,343	-0.67%
2023-11-09	44.50	44.80	43.11	43.20	40.33	qfq	1,316,470	57,592,871	-3.27%
2023-11-08	42.50	45.00	42.27	44.66	41.69	qfq	2,499,364	110,680,561	4.88%
2023-11-07	42.06	42.94	41.93	42.58	39.75	qfq	755,894	32,095,106	1.02%
2023-11-06	41.58	42.40	41.58	42.15	39.35	qfq	689,777	29,046,895	1.59%
2023-11-03	41.53	42.00	41.08	41.49	38.73	qfq	671,114	27,885,892	-0.10%
2023-11-02	41.99	42.10	41.33	41.53	38.77	qfq	471,701	19,693,027	-0.91%
2023-11-01	41.61	42.00	41.07	41.91	39.12	qfq	793,895	33,013,436	0.07%
2023-10-31	41.50	41.95	41.00	41.88	39.09	qfq	959,558	39,964,365	0.87%
2023-10-30	41.31	41.87	41.00	41.52	38.76	qfq	527,696	21,923,683	0.51%
2023-10-27	39.50	41.49	38.72	41.31	38.56	qfq	1,116,997	45,442,614	4.71%
2023-10-26	40.23	40.26	38.94	39.45	36.83	qfq	571,213	22,447,216	-2.01%
2023-10-25	38.79	40.56	38.79	40.26	37.58	qfq	716,837	28,548,700	3.02%
2023-10-24	38.26	39.38	37.81	39.08	36.48	qfq	370,051	14,324,582	2.84%
2023-10-23	38.58	39.56	37.80	38.00	35.47	qfq	412,260	15,739,887	-2.96%
2023-10-20	39.12	39.71	39.01	39.16	36.56	qfq	259,514	10,190,446	-0.99%
2023-10-19	40.00	40.59	39.03	39.55	36.92	qfq	406,516	16,124,137	-1.27%
2023-10-18	41.18	41.18	39.98	40.06	37.40	qfq	497,391	20,017,649	-2.60%
2023-10-17	42.10	42.48	40.40	41.13	38.39	qfq	758,482	31,087,608	-1.98%
2023-10-16	41.53	42.78	41.19	41.96	39.17	qfq	1,245,441	52,376,129	1.30%
2023-10-13	41.80	42.12	41.25	41.42	38.67	qfq	441,715	18,398,215	-0.38%
2023-10-12	40.98	42.50	40.98	41.58	38.81	qfq	560,114	23,342,617	1.29%
2023-10-11	40.07	41.90	39.77	41.05	38.32	qfq	859,155	35,483,299	2.45%
2023-10-10	40.58	41.09	39.70	40.07	37.41	qfq	547,932	21,953,593	-1.67%
2023-10-09	41.47	41.49	40.50	40.75	38.04	qfq	418,826	17,077,510	-1.81%
2023-09-28	41.68	41.88	41.41	41.50	38.74	qfq	388,612	16,174,107	-0.72%
2023-09-27	41.05	41.96	40.98	41.80	39.02	qfq	539,472	22,487,025	1.75%
2023-09-26	41.48	41.48	40.80	41.08	38.35	qfq	302,855	12,428,389	-0.77%
2023-09-25	41.38	41.75	41.05	41.40	38.65	qfq	287,352	11,881,228	0.05%
2023-09-22	40.70	41.47	40.09	41.38	38.63	qfq	508,207	20,722,218	1.50%
2023-09-21	40.86	41.44	40.56	40.77	38.06	qfq	377,247	15,410,249	-0.92%
2023-09-20	41.49	41.96	41.15	41.15	38.41	qfq	351,227	14,565,289	-0.84%
2023-09-19	41.98	42.20	41.36	41.50	38.74	qfq	291,303	12,133,614	-0.36%
2023-09-18	41.51	42.08	41.39	41.65	38.88	qfq	443,055	18,499,498	0.26%
2023-09-15	41.19	41.88	40.87	41.54	38.78	qfq	587,738	24,373,973	1.81%
2023-09-14	41.17	41.39	40.63	40.80	38.09	qfq	314,214	12,832,569	-0.80%
2023-09-13	41.80	41.97	40.69	41.13	38.39	qfq	532,731	21,953,082	-2.05%
2023-09-12	41.18	42.17	41.01	41.99	39.20	qfq	717,009	29,927,161	2.22%
2023-09-11	40.29	41.58	40.09	41.08	38.35	qfq	674,068	27,730,404	1.94%
2023-09-08	39.80	40.61	39.57	40.30	37.62	qfq	284,840	11,432,716	1.38%
2023-09-07	40.88	41.00	39.58	39.75	37.11	qfq	607,150	24,419,030	-2.50%
2023-09-06	40.73	41.08	40.68	40.77	38.06	qfq	336,471	13,734,033	-0.46%
2023-09-05	41.16	41.38	40.81	40.96	38.24	qfq	328,006	13,452,844	-0.68%
2023-09-04	42.15	42.56	41.06	41.24	38.50	qfq	897,799	37,193,469	-2.44%
2023-09-01	43.30	43.30	42.00	42.27	39.46	qfq	844,852	35,847,893	-1.54%
2023-08-31	42.00	43.05	40.67	42.93	40.07	qfq	2,400,714	101,143,436	5.76%
2023-08-30	40.24	41.32	40.24	40.59	37.89	qfq	664,502	27,067,437	1.00%
2023-08-29	39.02	40.34	38.65	40.19	37.52	qfq	747,913	29,688,955	2.97%
2023-08-28	39.71	39.84	38.62	39.03	36.43	qfq	778,276	30,450,175	2.74%
2023-08-25	38.62	38.62	37.72	37.99	35.46	qfq	321,857	12,304,856	-1.76%
2023-08-24	39.39	39.39	38.30	38.67	36.10	qfq	600,452	23,363,878	-1.73%
2023-08-23	39.78	39.85	39.28	39.35	36.73	qfq	336,336	13,267,414	-1.80%
2023-08-22	40.43	40.64	39.28	40.07	37.41	qfq	693,845	27,545,052	-1.57%
2023-08-21	40.03	41.77	39.99	40.71	38.00	qfq	943,622	38,784,811	0.84%
2023-08-18	39.98	40.60	39.61	40.37	37.69	qfq	877,873	35,364,550	1.43%
2023-08-17	40.61	40.74	39.12	39.80	37.15	qfq	816,342	32,354,652	-2.38%
2023-08-16	39.49	41.94	39.02	40.77	38.06	qfq	1,508,942	61,976,279	3.87%
2023-08-15	39.50	39.63	39.00	39.25	36.64	qfq	375,849	14,734,515	-1.08%
2023-08-14	40.58	40.89	39.10	39.68	37.04	qfq	588,103	23,304,531	-3.15%
2023-08-11	40.37	41.35	40.22	40.97	38.25	qfq	911,660	37,401,076	1.86%
2023-08-10	41.08	41.08	40.00	40.22	37.55	qfq	447,497	18,117,125	-1.16%
2023-08-09	39.60	41.32	39.46	40.69	37.98	qfq	846,362	34,486,916	2.67%
2023-08-08	39.75	39.75	39.00	39.63	36.99	qfq	239,073	9,439,432	0.13%
2023-08-07	40.69	40.93	39.58	39.58	36.95	qfq	577,567	22,994,860	-2.73%
2023-08-04	41.11	41.19	40.52	40.69	37.98	qfq	379,731	15,473,497	-1.02%
2023-08-03	40.80	41.20	40.73	41.11	38.38	qfq	280,032	11,470,778	0.76%
2023-08-02	41.23	41.23	40.76	40.80	38.09	qfq	270,605	11,050,831	-0.63%
2023-08-01	41.39	42.01	40.95	41.06	38.33	qfq	592,587	24,508,019	-0.80%
2023-07-31	41.16	41.45	41.10	41.39	38.64	qfq	433,901	17,907,934	0.61%
2023-07-28	40.92	41.30	40.58	41.14	38.40	qfq	289,787	11,854,991	0.54%
2023-07-27	41.33	41.51	40.91	40.92	38.20	qfq	420,394	17,270,603	-0.99%
2023-07-26	41.26	41.68	41.01	41.33	38.58	qfq	515,031	21,366,878	0.17%
2023-07-25	40.94	41.66	40.76	41.26	38.52	qfq	373,492	15,342,947	1.28%
2023-07-24	41.04	41.42	40.71	40.74	38.03	qfq	254,549	10,418,661	-0.61%
2023-07-21	40.90	41.48	40.51	40.99	38.26	qfq	266,291	10,915,964	0.22%
2023-07-20	41.29	41.44	40.70	40.90	38.18	qfq	274,929	11,295,404	-0.94%
2023-07-19	41.35	41.57	41.15	41.29	38.54	qfq	192,940	7,962,761	-0.02%
2023-07-18	41.63	41.65	41.22	41.30	38.55	qfq	148,262	6,125,275	-0.19%
2023-07-17	41.77	41.93	41.25	41.38	38.63	qfq	192,469	7,959,420	-0.36%