SECURITY DETAIL · RAW DATA

仁度生物688193.SH

ASSECNYSTOCK

最近收盘价44.232026-07-17

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）459,735

成交额（元）20,913,502

日线记录723

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 5 条

复权因子 723 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-04	2026-06-10	cash_dividend	1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-20	2025-11-26	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-21	2025-06-27	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-10-22	2024-10-30	cash_dividend	0.1	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-21	2024-06-27	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 723 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	47.69	47.90	44.00	44.23	44.23	qfq	459,735	20,913,502	-7.16%
2026-07-16	48.50	48.59	46.80	47.64	47.64	qfq	276,966	13,237,492	-1.28%
2026-07-15	47.79	48.93	47.28	48.26	48.26	qfq	343,662	16,538,907	0.65%
2026-07-14	46.80	48.48	46.20	47.95	47.95	qfq	312,908	14,792,243	1.27%
2026-07-13	48.54	48.77	46.70	47.35	47.35	qfq	387,057	18,389,499	-2.45%
2026-07-10	48.30	49.47	47.69	48.54	48.54	qfq	313,025	15,249,157	0.68%
2026-07-09	49.34	49.56	47.31	48.21	48.21	qfq	344,039	16,632,605	-2.45%
2026-07-08	51.00	51.43	49.33	49.42	49.42	qfq	373,537	18,707,028	-3.91%
2026-07-07	53.20	53.20	51.03	51.43	51.43	qfq	492,980	25,397,925	-1.91%
2026-07-06	51.70	54.49	51.20	52.43	52.43	qfq	720,885	38,245,719	1.41%
2026-07-03	49.72	52.50	49.72	51.70	51.70	qfq	786,616	40,624,374	3.98%
2026-07-02	51.82	53.07	49.70	49.72	49.72	qfq	1,170,818	59,705,925	-4.05%
2026-07-01	53.50	53.87	50.67	51.82	51.82	qfq	910,938	47,692,984	-6.29%
2026-06-30	56.50	56.50	50.20	55.30	55.30	qfq	1,588,468	83,408,393	0.00%
2026-06-29	52.73	56.99	52.50	55.30	55.30	qfq	1,723,499	95,124,231	3.73%
2026-06-26	54.13	54.74	53.00	53.31	53.31	qfq	580,885	31,222,419	-2.13%
2026-06-25	55.53	56.26	53.70	54.47	54.47	qfq	439,237	24,032,494	-1.91%
2026-06-24	55.01	56.15	54.51	55.53	55.53	qfq	451,402	24,959,383	-0.80%
2026-06-23	56.20	56.34	54.88	55.98	55.98	qfq	474,401	26,383,440	0.16%
2026-06-22	55.61	55.89	53.31	55.89	55.89	qfq	920,236	50,256,165	-0.04%
2026-06-18	51.28	56.33	51.28	55.91	55.91	qfq	1,136,763	61,856,935	6.92%
2026-06-17	52.52	53.30	51.15	52.29	52.29	qfq	596,449	31,179,269	-0.49%
2026-06-16	50.93	52.79	50.66	52.55	52.55	qfq	562,915	29,118,997	1.21%
2026-06-15	51.95	53.98	51.02	51.92	51.92	qfq	862,731	45,215,048	-0.35%
2026-06-12	53.65	54.88	51.71	52.10	52.10	qfq	655,521	34,970,060	-2.65%
2026-06-11	53.60	54.87	53.01	53.52	53.52	qfq	721,527	38,821,399	-0.15%
2026-06-10	51.86	53.73	51.10	53.60	53.60	qfq	1,096,506	57,598,797	1.27%
2026-06-09	49.19	53.74	48.30	52.93	51.96	qfq	1,377,658	71,444,297	7.60%
2026-06-08	47.01	50.55	47.01	49.19	48.29	qfq	1,320,059	64,817,438	1.74%
2026-06-05	47.78	48.73	47.02	48.35	47.46	qfq	569,102	27,310,088	1.17%
2026-06-04	49.17	49.17	47.10	47.79	46.91	qfq	627,545	29,955,275	-2.83%
2026-06-03	49.87	50.37	47.42	49.18	48.28	qfq	672,806	32,854,689	-1.30%
2026-06-02	50.94	51.64	49.12	49.83	48.92	qfq	851,468	42,564,570	-1.89%
2026-06-01	50.82	51.49	48.81	50.79	49.86	qfq	669,918	33,896,326	3.23%
2026-05-29	51.30	51.61	48.76	49.20	48.30	qfq	824,533	40,945,135	-2.81%
2026-05-28	51.14	51.91	49.91	50.62	49.69	qfq	588,945	29,940,785	-1.21%
2026-05-27	52.98	52.98	49.57	51.24	50.30	qfq	790,304	40,292,694	-3.28%
2026-05-26	54.30	54.30	52.52	52.98	52.01	qfq	796,302	42,285,745	-2.47%
2026-05-25	55.00	56.66	53.61	54.32	53.32	qfq	838,930	46,131,603	-0.89%
2026-05-22	53.88	55.74	53.40	54.81	53.81	qfq	976,930	53,444,854	2.62%
2026-05-21	54.24	57.07	53.41	53.41	52.43	qfq	1,120,864	62,045,758	-1.73%
2026-05-20	56.13	57.97	54.31	54.35	53.35	qfq	958,411	53,204,509	-4.14%
2026-05-19	54.70	58.97	54.70	56.70	55.66	qfq	1,260,987	71,661,218	3.15%
2026-05-18	55.01	56.91	51.55	54.97	53.96	qfq	1,844,858	99,709,914	-0.07%
2026-05-15	60.00	60.00	54.13	55.01	54.00	qfq	2,712,610	154,227,600	-5.42%
2026-05-07	57.85	59.99	57.55	58.16	57.09	qfq	1,349,588	79,611,888	0.57%
2026-05-06	59.00	60.00	56.21	57.83	56.77	qfq	1,985,384	115,116,542	-4.60%
2026-04-30	62.10	63.56	60.44	60.62	59.51	qfq	1,105,227	68,408,467	-1.70%
2026-04-29	58.92	63.01	57.21	61.67	60.54	qfq	1,444,226	86,745,462	4.74%
2026-04-28	60.30	60.54	58.01	58.88	57.80	qfq	1,035,953	61,228,788	-2.68%
2026-04-27	59.98	61.88	57.04	60.50	59.39	qfq	1,335,272	79,437,271	0.17%
2026-04-24	58.02	61.00	56.92	60.40	59.29	qfq	1,831,025	109,140,862	4.14%
2026-04-23	55.79	61.91	55.23	58.00	56.94	qfq	1,729,214	100,722,941	3.06%
2026-04-22	54.90	56.88	53.16	56.28	55.25	qfq	914,803	50,325,933	1.96%
2026-04-21	54.05	55.78	53.38	55.20	54.19	qfq	1,037,829	56,764,015	0.42%
2026-04-20	51.10	55.00	50.55	54.97	53.96	qfq	964,156	51,682,708	6.99%
2026-04-17	51.29	51.85	50.11	51.38	50.44	qfq	352,209	17,960,657	0.49%
2026-04-16	49.86	51.22	49.30	51.13	50.19	qfq	361,894	18,224,415	2.53%
2026-04-15	50.08	50.47	49.52	49.87	48.96	qfq	397,789	19,889,643	-0.22%
2026-04-14	51.49	51.85	49.44	49.98	49.06	qfq	410,871	20,550,781	-2.00%
2026-04-13	51.70	51.70	50.01	51.00	50.07	qfq	289,911	14,663,577	-1.68%
2026-04-10	50.86	52.38	50.28	51.87	50.92	qfq	316,642	16,290,580	2.49%
2026-04-09	52.03	52.25	50.57	50.61	49.68	qfq	311,824	15,979,576	-2.73%
2026-04-08	51.16	52.44	51.16	52.03	51.08	qfq	464,421	24,105,231	3.73%
2026-04-07	48.72	50.27	47.26	50.16	49.24	qfq	412,988	20,462,542	3.49%
2026-04-03	51.14	51.14	48.03	48.47	47.58	qfq	541,094	26,454,952	-4.85%
2026-04-02	52.42	52.49	50.51	50.94	50.01	qfq	394,883	20,263,711	-2.73%
2026-04-01	51.73	52.42	51.61	52.37	51.41	qfq	412,520	21,463,565	1.89%
2026-03-31	51.51	52.85	51.33	51.40	50.46	qfq	450,758	23,441,516	-0.21%
2026-03-30	51.30	51.79	50.00	51.51	50.57	qfq	422,118	21,524,738	0.51%
2026-03-27	48.14	51.30	48.14	51.25	50.31	qfq	389,509	19,655,884	3.43%
2026-03-26	49.89	50.89	48.92	49.55	48.64	qfq	394,359	19,566,493	-1.16%
2026-03-25	49.88	50.68	48.45	50.13	49.21	qfq	370,892	18,613,911	1.77%
2026-03-24	46.50	49.26	46.27	49.26	48.36	qfq	498,526	23,683,991	7.34%
2026-03-23	47.44	48.90	45.58	45.89	45.05	qfq	760,549	35,515,128	-6.16%
2026-03-20	51.27	52.12	48.53	48.90	48.00	qfq	785,196	38,942,066	-4.77%
2026-03-19	51.99	52.89	51.35	51.35	50.41	qfq	381,561	19,892,342	-2.56%
2026-03-18	51.17	52.75	51.06	52.70	51.73	qfq	486,976	25,280,116	2.99%
2026-03-17	52.52	52.90	51.15	51.17	50.23	qfq	316,139	16,452,044	-2.81%
2026-03-16	52.51	53.52	52.22	52.65	51.69	qfq	394,276	20,793,043	-0.43%
2026-03-13	52.81	54.00	52.30	52.88	51.91	qfq	369,143	19,642,324	-0.23%
2026-03-12	53.13	54.19	52.44	53.00	52.03	qfq	346,895	18,448,282	-0.56%
2026-03-11	53.49	54.20	52.94	53.30	52.32	qfq	362,681	19,451,332	-0.32%
2026-03-10	51.54	53.47	51.54	53.47	52.49	qfq	449,653	23,804,881	4.27%
2026-03-09	51.82	52.32	50.02	51.28	50.34	qfq	510,007	25,972,757	-2.90%
2026-03-06	50.00	52.87	49.90	52.81	51.84	qfq	477,600	24,745,172	4.72%
2026-03-05	51.10	52.02	50.01	50.43	49.51	qfq	356,797	18,220,962	0.12%
2026-03-04	50.56	51.55	50.20	50.37	49.45	qfq	442,033	22,469,368	-0.89%
2026-03-03	52.66	53.18	50.50	50.82	49.89	qfq	662,222	34,371,515	-3.80%
2026-03-02	53.77	54.98	52.00	52.83	51.86	qfq	691,300	36,873,234	-2.58%
2026-02-27	53.10	54.37	52.70	54.23	53.24	qfq	376,053	20,102,048	1.88%
2026-02-26	54.29	54.29	53.01	53.23	52.25	qfq	402,546	21,561,631	-1.32%
2026-02-25	54.51	54.84	53.72	53.94	52.95	qfq	325,424	17,639,640	-1.08%
2026-02-24	53.92	55.13	53.77	54.53	53.53	qfq	598,886	32,737,585	1.96%
2026-02-13	54.00	54.60	53.21	53.48	52.50	qfq	351,264	18,978,682	-1.15%
2026-02-12	54.08	54.53	52.88	54.10	53.11	qfq	432,321	23,339,153	0.46%
2026-02-11	53.22	54.13	53.22	53.85	52.86	qfq	416,860	22,385,051	0.86%
2026-02-10	54.21	54.44	53.39	53.39	52.41	qfq	438,896	23,601,724	-1.68%
2026-02-09	53.59	54.88	52.81	54.30	53.30	qfq	647,143	34,925,855	2.82%
2026-02-06	52.12	53.53	51.49	52.81	51.84	qfq	478,051	25,198,639	1.21%
2026-02-05	52.10	52.89	51.57	52.18	51.22	qfq	450,435	23,540,769	0.68%
2026-02-04	51.84	52.81	51.52	51.83	50.88	qfq	492,668	25,622,326	-0.19%
2026-02-03	51.79	52.82	51.24	51.93	50.98	qfq	563,935	29,303,812	1.27%
2026-02-02	52.72	53.85	51.21	51.28	50.34	qfq	788,314	41,373,831	-0.33%
2026-01-30	49.20	51.50	49.20	51.45	50.51	qfq	550,679	27,861,338	3.04%
2026-01-29	50.80	51.38	49.76	49.93	49.01	qfq	429,009	21,704,183	-1.71%
2026-01-28	52.60	52.60	50.57	50.80	49.87	qfq	477,556	24,452,813	-2.27%
2026-01-27	51.85	52.27	50.10	51.98	51.03	qfq	515,996	26,546,596	0.12%
2026-01-26	53.13	53.20	51.40	51.92	50.97	qfq	616,125	32,141,449	-1.80%
2026-01-23	52.72	53.25	52.58	52.87	51.90	qfq	343,483	18,162,028	0.08%
2026-01-22	52.88	53.30	52.35	52.83	51.86	qfq	346,907	18,345,748	0.38%
2026-01-21	51.80	52.90	51.55	52.63	51.67	qfq	411,140	21,576,039	1.60%
2026-01-20	52.29	54.52	51.55	51.80	50.85	qfq	826,217	43,618,314	-0.42%
2026-01-19	51.60	52.79	50.48	52.02	51.07	qfq	599,349	31,306,527	0.81%
2026-01-16	51.99	52.58	51.02	51.60	50.65	qfq	636,434	32,841,116	-0.10%
2026-01-15	51.19	52.36	50.91	51.65	50.70	qfq	555,173	28,626,552	0.68%
2026-01-14	52.12	52.98	50.25	51.30	50.36	qfq	883,450	45,746,336	-1.61%
2026-01-13	50.88	53.10	50.37	52.14	51.18	qfq	1,038,009	54,156,635	2.94%
2026-01-12	50.58	51.80	50.19	50.65	49.72	qfq	588,594	29,941,283	0.82%
2026-01-09	49.40	50.65	49.40	50.24	49.32	qfq	431,897	21,651,592	1.11%
2026-01-08	48.87	50.46	48.74	49.69	48.78	qfq	585,074	29,174,092	1.72%
2026-01-07	48.51	49.16	47.78	48.85	47.95	qfq	518,624	25,162,505	0.47%
2026-01-06	49.18	49.29	48.56	48.62	47.73	qfq	378,534	18,481,124	-0.88%
2026-01-05	48.23	49.49	48.01	49.05	48.15	qfq	480,648	23,527,562	1.41%
2025-12-31	48.55	48.66	47.79	48.37	47.48	qfq	320,703	15,433,125	0.14%
2025-12-30	48.32	49.29	47.50	48.30	47.41	qfq	595,701	28,824,099	0.46%
2025-12-29	48.45	48.66	47.89	48.08	47.20	qfq	355,550	17,136,288	-0.97%
2025-12-26	48.29	48.85	48.03	48.55	47.66	qfq	362,666	17,590,230	0.17%
2025-12-25	48.58	48.89	47.83	48.47	47.58	qfq	370,123	17,860,566	-0.02%
2025-12-24	48.27	49.90	48.27	48.48	47.59	qfq	468,442	22,912,893	-0.57%
2025-12-23	49.76	49.76	47.64	48.76	47.87	qfq	734,018	35,510,136	-1.81%
2025-12-22	50.51	53.70	49.16	49.66	48.75	qfq	1,012,106	51,149,086	-1.47%
2025-12-19	47.67	52.50	46.75	50.40	49.48	qfq	1,690,055	85,227,738	6.78%
2025-12-18	43.76	48.49	43.76	47.20	46.34	qfq	936,341	43,874,978	6.84%
2025-12-17	44.48	44.48	43.28	44.18	43.37	qfq	367,119	16,076,043	-0.67%
2025-12-16	44.48	45.23	43.80	44.48	43.66	qfq	353,966	15,705,586	0.41%
2025-12-15	44.28	44.77	43.76	44.30	43.49	qfq	420,945	18,634,756	0.05%
2025-12-12	44.73	45.23	44.00	44.28	43.47	qfq	441,684	19,688,525	-1.23%
2025-12-11	46.49	46.59	44.82	44.83	44.01	qfq	398,849	18,070,488	-2.75%
2025-12-10	47.01	47.46	46.06	46.10	45.26	qfq	319,397	14,933,232	-2.43%
2025-12-09	47.72	47.99	47.23	47.25	46.38	qfq	233,728	11,130,572	-1.05%
2025-12-08	47.09	48.29	46.80	47.75	46.87	qfq	378,826	18,062,924	1.06%
2025-12-05	46.70	47.31	45.88	47.25	46.38	qfq	249,099	11,609,482	1.24%
2025-12-04	47.84	47.99	46.59	46.67	45.81	qfq	354,557	16,639,303	-2.38%
2025-12-03	47.33	48.25	46.73	47.81	46.93	qfq	397,987	18,967,209	0.86%
2025-12-02	48.51	48.63	47.09	47.40	46.53	qfq	511,205	24,256,347	-2.35%
2025-12-01	48.35	49.09	48.13	48.54	47.65	qfq	507,965	24,741,066	0.54%
2025-11-28	47.71	48.52	47.51	48.28	47.40	qfq	316,981	15,232,984	0.79%
2025-11-27	47.47	48.00	46.53	47.90	47.02	qfq	400,795	19,084,934	1.40%
2025-11-26	48.10	48.65	47.20	47.24	46.37	qfq	562,026	26,902,215	-0.42%
2025-11-25	46.39	48.27	46.36	47.44	46.42	qfq	589,320	27,989,787	2.33%
2025-11-24	45.70	46.48	44.74	46.36	45.37	qfq	602,306	27,506,335	1.24%
2025-11-21	48.03	49.40	45.51	45.79	44.81	qfq	769,223	35,897,981	-5.51%
2025-11-20	49.28	50.01	48.02	48.46	47.42	qfq	462,015	22,513,834	-1.64%
2025-11-19	51.34	51.38	49.04	49.27	48.21	qfq	448,630	22,385,605	-4.03%
2025-11-18	51.60	51.67	50.20	51.34	50.24	qfq	704,771	35,951,855	1.60%
2025-11-17	52.75	52.78	50.46	50.53	49.45	qfq	721,041	37,008,060	-2.83%
2025-11-14	51.51	52.64	51.51	52.00	50.89	qfq	497,657	26,003,069	-0.48%
2025-11-13	51.80	52.40	51.29	52.25	51.13	qfq	465,929	24,229,631	1.08%
2025-11-12	53.06	53.50	51.02	51.69	50.58	qfq	574,954	29,822,019	-2.08%
2025-11-11	52.90	53.27	52.28	52.79	51.66	qfq	505,799	26,742,227	0.42%
2025-11-10	52.77	53.37	51.80	52.57	51.44	qfq	426,158	22,408,098	-0.42%
2025-11-07	53.27	53.38	52.30	52.79	51.66	qfq	384,342	20,302,925	-0.94%
2025-11-06	54.17	54.33	52.95	53.29	52.15	qfq	795,244	42,511,203	-1.77%
2025-11-05	52.89	55.34	52.02	54.25	53.09	qfq	1,113,763	60,272,178	2.55%
2025-11-04	52.09	52.99	51.36	52.90	51.77	qfq	707,623	36,990,884	1.05%
2025-11-03	52.00	52.43	50.83	52.35	51.23	qfq	677,823	35,100,451	0.38%
2025-10-31	49.78	52.77	49.51	52.15	51.03	qfq	830,278	43,010,244	5.25%
2025-10-30	50.50	51.48	49.51	49.55	48.49	qfq	451,631	22,691,414	-2.54%
2025-10-29	53.08	53.12	50.60	50.84	49.75	qfq	876,966	45,061,696	-4.22%
2025-10-28	49.59	53.88	49.19	53.08	51.94	qfq	1,212,377	63,579,396	7.17%
2025-10-27	48.00	50.57	47.89	49.53	48.47	qfq	870,322	43,052,654	3.68%
2025-10-24	46.83	47.77	46.39	47.77	46.75	qfq	373,019	17,677,342	2.01%
2025-10-23	47.25	47.49	46.23	46.83	45.83	qfq	374,962	17,473,360	-0.89%
2025-10-22	47.72	47.77	46.85	47.25	46.24	qfq	397,862	18,790,334	-0.98%
2025-10-21	46.78	47.72	46.78	47.72	46.70	qfq	552,703	26,116,004	2.51%
2025-10-20	47.04	47.47	46.02	46.55	45.55	qfq	404,429	18,890,046	0.04%
2025-10-17	47.15	47.96	46.53	46.53	45.53	qfq	384,435	18,131,064	-1.77%
2025-10-16	47.94	49.49	47.07	47.37	46.35	qfq	508,577	24,525,144	-1.19%
2025-10-15	46.75	49.44	46.53	47.94	46.91	qfq	559,835	26,946,895	3.05%
2025-10-14	47.38	48.00	46.48	46.52	45.52	qfq	410,508	19,405,421	-1.06%
2025-10-13	45.70	47.74	44.61	47.02	46.01	qfq	533,273	24,788,977	0.26%
2025-10-10	47.27	47.90	46.59	46.90	45.89	qfq	501,677	23,628,595	-1.22%
2025-10-09	47.01	48.15	47.01	47.48	46.46	qfq	555,406	26,436,349	0.61%
2025-09-30	47.49	48.00	46.70	47.19	46.18	qfq	479,903	22,781,718	-0.19%
2025-09-29	46.97	47.43	46.10	47.28	46.27	qfq	367,746	17,243,566	1.09%
2025-09-26	48.50	48.50	46.36	46.77	45.77	qfq	531,467	25,037,332	-2.48%
2025-09-25	47.35	50.29	46.63	47.96	46.93	qfq	999,257	48,794,415	1.83%
2025-09-24	46.45	47.40	46.02	47.10	46.09	qfq	395,894	18,626,637	1.42%
2025-09-23	46.18	46.72	44.55	46.44	45.44	qfq	551,288	25,193,089	0.78%
2025-09-22	46.44	46.90	45.51	46.08	45.09	qfq	308,575	14,187,217	-0.28%
2025-09-19	46.51	46.89	45.51	46.21	45.22	qfq	563,386	25,968,216	-0.88%
2025-09-18	47.74	47.91	46.39	46.62	45.62	qfq	488,655	23,057,577	-1.83%
2025-09-17	48.17	48.25	47.47	47.49	46.47	qfq	403,969	19,308,873	-1.02%
2025-09-16	47.99	48.47	47.62	47.98	46.95	qfq	408,680	19,606,052	-0.02%
2025-09-15	48.96	48.99	47.85	47.99	46.96	qfq	410,189	19,752,962	-1.52%
2025-09-12	49.20	49.56	48.01	48.73	47.69	qfq	433,521	21,141,157	-0.73%
2025-09-11	48.44	49.74	47.88	49.09	48.04	qfq	468,169	22,914,556	0.68%
2025-09-10	49.50	50.00	48.42	48.76	47.72	qfq	543,923	26,606,633	-1.42%
2025-09-09	50.50	50.75	49.30	49.46	48.40	qfq	783,566	39,213,778	-2.46%
2025-09-08	50.10	51.36	49.96	50.71	49.62	qfq	823,224	41,783,255	1.73%
2025-09-05	49.99	50.48	49.52	49.85	48.78	qfq	769,298	38,431,698	0.69%
2025-09-04	51.50	51.88	48.98	49.51	48.45	qfq	761,063	38,440,356	-3.45%
2025-09-03	52.80	53.89	50.61	51.28	50.18	qfq	868,661	45,393,193	-2.45%
2025-09-02	53.53	54.00	51.40	52.57	51.44	qfq	1,101,960	58,050,234	-1.79%
2025-09-01	54.40	54.80	52.96	53.53	52.38	qfq	827,500	44,465,263	-1.89%
2025-08-29	53.93	56.00	52.57	54.56	53.39	qfq	1,337,635	73,103,155	1.98%
2025-08-28	53.41	55.05	51.69	53.50	52.35	qfq	1,086,432	58,164,321	-0.13%
2025-08-27	55.49	55.55	53.16	53.57	52.42	qfq	1,340,903	73,236,810	-3.44%
2025-08-26	55.45	56.34	54.19	55.48	54.29	qfq	1,430,603	79,069,363	-0.04%
2025-08-25	52.86	57.20	52.00	55.50	54.31	qfq	1,541,073	83,839,938	5.05%
2025-08-22	51.77	53.00	50.88	52.83	51.70	qfq	797,208	41,479,952	2.03%
2025-08-21	51.15	52.17	50.96	51.78	50.67	qfq	653,723	33,780,653	1.73%
2025-08-20	51.58	52.04	50.52	50.90	49.81	qfq	461,292	23,560,309	-1.32%
2025-08-19	51.76	52.29	50.86	51.58	50.47	qfq	712,351	36,591,888	-0.41%
2025-08-18	51.98	52.08	50.90	51.79	50.68	qfq	862,939	44,372,110	1.05%
2025-08-15	49.20	51.86	49.05	51.25	50.15	qfq	941,886	47,603,222	3.77%
2025-08-14	50.92	51.28	49.26	49.39	48.33	qfq	870,833	43,658,004	-3.10%
2025-08-13	51.93	51.96	50.20	50.97	49.88	qfq	1,055,254	53,745,475	-1.30%
2025-08-12	53.09	53.78	51.33	51.64	50.53	qfq	820,482	42,924,248	-2.68%
2025-08-11	52.26	53.50	52.02	53.06	51.92	qfq	729,922	38,682,906	2.04%
2025-08-08	52.98	53.53	51.70	52.00	50.89	qfq	990,801	51,849,797	-1.05%
2025-08-07	53.50	54.68	52.34	52.55	51.42	qfq	849,476	45,222,553	-2.50%
2025-08-06	55.30	57.35	53.49	53.90	52.74	qfq	1,344,984	73,433,226	-2.00%
2025-08-05	55.30	57.86	53.89	55.00	53.82	qfq	1,137,546	63,091,476	-0.70%
2025-08-04	53.30	56.45	52.25	55.39	54.20	qfq	1,487,497	81,070,216	4.06%
2025-08-01	53.78	55.20	52.49	53.23	52.09	qfq	993,704	53,244,582	0.78%
2025-07-31	53.00	54.60	52.40	52.82	51.69	qfq	1,179,726	63,271,853	-0.70%
2025-07-30	51.79	54.49	51.23	53.19	52.05	qfq	1,633,848	87,144,436	1.99%
2025-07-29	54.61	54.75	51.20	52.15	51.03	qfq	2,138,977	111,419,233	-7.62%
2025-07-28	58.17	59.17	54.70	56.45	55.24	qfq	1,926,976	109,434,378	-0.42%
2025-07-25	57.58	60.26	56.10	56.69	55.48	qfq	2,275,323	131,217,359	-6.45%
2025-07-24	54.02	60.60	53.50	60.60	59.30	qfq	3,103,231	177,612,630	17.65%
2025-07-23	47.01	51.51	46.81	51.51	50.41	qfq	1,612,199	80,165,893	8.40%
2025-07-22	47.51	48.24	46.34	47.52	46.50	qfq	824,186	38,940,810	-0.73%
2025-07-21	45.46	49.98	45.46	47.87	46.84	qfq	1,387,028	66,315,264	7.94%
2025-07-18	43.68	44.58	43.09	44.35	43.40	qfq	405,305	17,885,178	1.51%
2025-07-17	43.05	44.00	42.41	43.69	42.75	qfq	302,345	13,064,291	1.98%
2025-07-16	42.03	42.88	42.03	42.84	41.92	qfq	274,950	11,703,121	1.76%
2025-07-15	42.58	42.58	41.19	42.10	41.20	qfq	278,811	11,691,786	-1.13%
2025-07-14	41.90	42.60	41.51	42.58	41.67	qfq	296,962	12,567,021	1.82%
2025-07-11	41.55	41.99	41.01	41.82	40.92	qfq	255,068	10,589,372	0.87%
2025-07-10	41.66	41.71	41.09	41.46	40.57	qfq	155,348	6,428,937	-1.05%
2025-07-09	42.18	42.18	41.27	41.90	41.00	qfq	147,490	6,160,050	-0.14%
2025-07-08	41.80	42.11	41.50	41.96	41.06	qfq	166,347	6,958,767	0.45%
2025-07-07	41.44	42.10	41.05	41.77	40.87	qfq	222,130	9,244,913	1.16%
2025-07-04	41.91	41.91	41.02	41.29	40.41	qfq	194,982	8,056,838	-0.98%
2025-07-03	41.66	42.16	41.27	41.70	40.81	qfq	213,085	8,911,323	0.41%
2025-07-02	42.10	42.21	41.14	41.53	40.64	qfq	198,689	8,254,353	-1.12%
2025-07-01	42.00	42.48	41.55	42.00	41.10	qfq	212,321	8,929,207	-0.07%
2025-06-30	40.79	42.24	40.41	42.03	41.13	qfq	372,603	15,466,392	4.01%
2025-06-27	40.65	40.86	40.34	40.41	39.54	qfq	243,340	9,880,517	0.00%
2025-06-26	40.71	40.87	40.14	40.41	39.45	qfq	179,943	7,271,506	-0.76%
2025-06-25	40.80	40.98	40.19	40.72	39.75	qfq	326,976	13,274,690	0.10%
2025-06-24	40.06	40.69	39.76	40.68	39.71	qfq	252,832	10,207,472	1.85%
2025-06-23	37.94	39.98	37.94	39.94	38.99	qfq	335,070	13,136,279	4.75%
2025-06-20	38.33	38.88	38.04	38.13	37.22	qfq	218,648	8,391,102	0.11%
2025-06-19	39.43	39.43	38.00	38.09	37.18	qfq	299,354	11,542,165	-2.96%
2025-06-18	39.99	39.99	38.83	39.25	38.31	qfq	287,149	11,265,912	-1.41%
2025-06-17	40.24	40.49	39.41	39.81	38.86	qfq	236,269	9,424,214	-0.67%
2025-06-16	40.57	40.57	39.57	40.08	39.12	qfq	274,077	10,973,723	0.70%
2025-06-13	40.78	40.85	39.68	39.80	38.85	qfq	279,734	11,198,233	-2.50%
2025-06-12	39.51	40.85	39.51	40.82	39.85	qfq	335,079	13,560,645	2.08%
2025-06-11	39.76	40.49	39.76	39.99	39.04	qfq	246,812	9,919,003	0.35%
2025-06-10	40.26	40.27	39.51	39.85	38.90	qfq	311,751	12,439,814	-0.57%
2025-06-09	40.10	40.28	39.86	40.08	39.12	qfq	262,279	10,510,386	0.00%
2025-06-06	39.94	40.15	39.29	40.08	39.12	qfq	295,069	11,746,032	0.91%
2025-06-05	39.85	39.86	39.03	39.72	38.77	qfq	205,432	8,139,198	0.00%
2025-06-04	39.74	39.89	39.40	39.72	38.77	qfq	211,898	8,397,567	0.13%
2025-06-03	38.77	39.74	38.52	39.67	38.72	qfq	307,454	12,094,923	1.77%
2025-05-30	39.46	39.70	38.78	38.98	38.05	qfq	224,402	8,769,475	-1.19%
2025-05-29	38.07	39.61	38.07	39.45	38.51	qfq	279,785	10,965,627	2.92%
2025-05-28	38.74	39.29	37.90	38.33	37.42	qfq	288,981	11,090,182	-0.47%
2025-05-27	38.02	38.73	37.83	38.51	37.59	qfq	187,403	7,181,074	1.32%
2025-05-26	38.52	38.83	37.83	38.01	37.10	qfq	348,177	13,321,599	-0.60%
2025-05-23	38.26	39.22	38.08	38.24	37.33	qfq	341,048	13,197,649	-0.29%
2025-05-22	39.06	39.66	38.26	38.35	37.44	qfq	369,613	14,330,980	-2.09%
2025-05-21	39.99	39.99	38.99	39.17	38.24	qfq	154,682	6,079,380	-1.31%
2025-05-20	39.24	39.83	39.10	39.69	38.74	qfq	208,054	8,226,985	1.43%
2025-05-19	38.98	39.17	38.41	39.13	38.20	qfq	250,379	9,740,921	0.85%
2025-05-16	37.76	38.95	37.76	38.80	37.87	qfq	213,010	8,201,617	1.73%
2025-05-15	38.12	38.38	37.58	38.14	37.23	qfq	301,991	11,476,264	0.45%
2025-05-14	38.80	38.97	37.81	37.97	37.06	qfq	586,954	22,508,293	-1.48%
2025-05-13	39.60	39.60	38.42	38.54	37.62	qfq	298,120	11,560,153	-1.51%
2025-05-12	38.50	39.50	38.50	39.13	38.20	qfq	339,676	13,301,333	1.64%
2025-05-09	38.94	39.19	38.50	38.50	37.58	qfq	213,840	8,302,490	-1.28%
2025-05-08	38.27	39.36	38.26	39.00	38.07	qfq	234,876	9,129,613	1.54%
2025-05-07	38.36	39.16	38.04	38.41	37.49	qfq	348,345	13,456,722	1.08%
2025-05-06	37.19	38.24	36.71	38.00	37.09	qfq	518,286	19,513,640	2.70%
2025-04-30	36.18	37.02	36.01	37.00	36.12	qfq	373,630	13,643,718	3.35%
2025-04-29	34.54	36.09	34.54	35.80	34.95	qfq	245,484	8,753,069	2.58%
2025-04-28	35.15	35.36	34.33	34.90	34.07	qfq	170,002	5,895,497	-0.68%
2025-04-25	35.74	35.99	35.11	35.14	34.30	qfq	172,688	6,104,896	-0.85%
2025-04-24	36.22	36.46	35.26	35.44	34.59	qfq	220,071	7,894,364	-2.13%
2025-04-23	36.96	36.96	35.78	36.21	35.35	qfq	268,442	9,689,004	-0.69%
2025-04-22	36.77	36.96	36.00	36.46	35.59	qfq	442,700	16,080,257	-0.71%
2025-04-21	35.91	36.82	35.50	36.72	35.84	qfq	250,195	9,102,992	1.83%
2025-04-18	35.97	36.59	35.35	36.06	35.20	qfq	217,617	7,827,569	0.39%
2025-04-17	35.46	36.65	35.27	35.92	35.06	qfq	332,777	12,022,364	1.18%
2025-04-16	36.27	36.57	35.16	35.50	34.65	qfq	262,426	9,392,875	-3.08%
2025-04-15	36.08	36.71	36.01	36.63	35.76	qfq	193,425	7,049,994	1.50%
2025-04-14	35.62	36.50	35.50	36.09	35.23	qfq	269,190	9,720,658	1.66%
2025-04-11	35.28	36.19	35.01	35.50	34.65	qfq	245,707	8,796,358	0.48%
2025-04-10	34.99	35.88	34.42	35.33	34.49	qfq	449,657	15,883,764	2.35%
2025-04-09	32.76	34.86	30.60	34.52	33.70	qfq	432,896	14,129,988	3.57%
2025-04-08	32.68	34.49	32.57	33.33	32.54	qfq	271,374	9,014,242	1.99%
2025-04-07	37.65	37.65	31.89	32.68	31.90	qfq	496,175	17,326,222	-14.98%
2025-04-03	37.76	38.74	37.60	38.44	37.52	qfq	245,376	9,400,229	0.39%
2025-04-02	37.60	38.64	37.28	38.29	37.38	qfq	206,104	7,877,294	1.84%
2025-04-01	35.98	38.57	35.98	37.60	36.70	qfq	338,127	12,785,747	3.47%
2025-03-31	37.01	37.46	35.79	36.34	35.47	qfq	236,409	8,566,359	-2.26%
2025-03-28	37.43	38.48	36.80	37.18	36.29	qfq	259,527	9,749,179	-1.20%
2025-03-27	37.26	37.97	36.60	37.63	36.73	qfq	209,720	7,821,380	0.11%
2025-03-26	36.94	37.97	36.52	37.59	36.69	qfq	198,734	7,475,836	2.43%
2025-03-25	37.37	37.37	35.90	36.70	35.82	qfq	323,071	11,808,025	-1.21%
2025-03-24	38.38	38.59	36.53	37.15	36.26	qfq	382,205	14,242,855	-2.60%
2025-03-21	38.83	38.98	37.86	38.14	37.23	qfq	320,533	12,268,724	-1.78%
2025-03-20	39.19	39.20	38.49	38.83	37.90	qfq	262,961	10,198,445	-0.94%
2025-03-19	40.03	40.03	39.08	39.20	38.27	qfq	229,397	9,084,137	-1.36%
2025-03-18	40.08	40.73	39.62	39.74	38.79	qfq	251,946	10,123,063	-1.07%
2025-03-17	39.51	40.48	38.53	40.17	39.21	qfq	542,189	21,442,277	1.62%
2025-03-14	38.30	39.74	38.05	39.53	38.59	qfq	336,479	13,090,274	3.43%
2025-03-13	39.01	39.01	37.91	38.22	37.31	qfq	336,731	12,905,387	-2.52%
2025-03-12	39.46	39.50	38.76	39.21	38.27	qfq	317,479	12,422,729	-0.03%
2025-03-11	38.90	39.84	38.41	39.22	38.28	qfq	400,279	15,677,186	0.05%
2025-03-10	38.50	42.48	38.50	39.20	38.27	qfq	680,041	27,307,885	1.74%
2025-03-07	39.29	39.36	38.31	38.53	37.61	qfq	271,228	10,496,006	-1.93%
2025-03-06	38.62	39.40	38.27	39.29	38.35	qfq	370,645	14,487,620	1.87%
2025-03-05	39.24	39.24	38.23	38.57	37.65	qfq	301,753	11,634,262	-1.00%
2025-03-04	38.02	39.20	37.95	38.96	38.03	qfq	418,160	16,231,202	2.12%
2025-03-03	37.06	38.48	37.06	38.15	37.24	qfq	324,016	12,321,354	2.83%
2025-02-28	38.00	38.27	37.01	37.10	36.22	qfq	323,170	12,082,000	-2.47%
2025-02-27	37.76	38.28	37.40	38.04	37.13	qfq	383,025	14,493,934	0.08%
2025-02-26	38.51	38.80	37.60	38.01	37.10	qfq	572,140	21,777,327	-1.81%
2025-02-25	39.74	39.74	38.33	38.71	37.79	qfq	624,784	24,283,177	-2.59%
2025-02-24	41.02	41.44	39.33	39.74	38.79	qfq	531,650	21,274,674	-2.84%
2025-02-21	39.76	40.95	39.54	40.90	39.92	qfq	664,610	26,800,971	2.12%
2025-02-20	38.38	40.98	38.30	40.05	39.09	qfq	625,227	25,269,562	3.94%
2025-02-19	37.03	38.71	36.81	38.53	37.61	qfq	529,900	20,133,098	4.16%
2025-02-18	38.18	38.75	36.99	36.99	36.11	qfq	644,115	24,423,495	-3.04%
2025-02-17	36.00	39.74	36.00	38.15	37.24	qfq	965,666	36,929,257	6.48%
2025-02-14	35.48	36.46	35.28	35.83	34.98	qfq	420,993	15,014,394	1.76%
2025-02-13	36.29	36.29	35.20	35.21	34.37	qfq	149,343	5,305,171	-2.76%
2025-02-12	35.85	36.36	35.73	36.21	35.35	qfq	149,097	5,372,171	0.06%
2025-02-11	36.88	36.88	35.63	36.19	35.33	qfq	272,506	9,840,823	-1.60%
2025-02-10	36.62	37.02	35.88	36.78	35.90	qfq	291,374	10,655,273	0.30%
2025-02-07	36.19	36.93	35.51	36.67	35.80	qfq	422,548	15,337,256	2.17%
2025-02-06	35.01	36.00	34.52	35.89	35.03	qfq	248,763	8,820,905	2.51%
2025-02-05	33.43	35.19	33.43	35.01	34.17	qfq	205,034	7,123,850	4.73%
2025-01-27	33.40	34.82	33.39	33.43	32.63	qfq	235,194	7,985,568	0.03%
2025-01-24	32.77	33.57	32.50	33.42	32.62	qfq	300,910	9,930,650	1.98%
2025-01-23	33.24	33.94	32.54	32.77	31.99	qfq	224,648	7,488,696	-0.40%
2025-01-22	34.31	34.37	32.53	32.90	32.12	qfq	318,857	10,574,258	-3.58%
2025-01-21	34.59	34.65	33.66	34.12	33.31	qfq	134,290	4,587,044	0.18%
2025-01-20	34.28	34.61	33.00	34.06	33.25	qfq	337,720	11,457,899	-0.84%
2025-01-17	33.89	34.49	33.34	34.35	33.53	qfq	140,696	4,811,732	0.15%
2025-01-16	34.74	34.86	33.87	34.30	33.48	qfq	236,332	8,117,451	-0.06%
2025-01-15	35.06	35.22	34.19	34.32	33.50	qfq	155,237	5,363,231	-2.11%
2025-01-14	33.39	35.06	33.39	35.06	34.22	qfq	157,875	5,423,079	5.25%
2025-01-13	33.00	33.73	32.34	33.31	32.52	qfq	119,898	3,966,875	0.57%
2025-01-10	34.58	35.13	33.01	33.12	32.33	qfq	139,244	4,710,807	-4.50%
2025-01-09	34.02	34.98	33.79	34.68	33.85	qfq	130,360	4,504,299	1.94%
2025-01-08	35.12	35.35	33.33	34.02	33.21	qfq	216,485	7,383,939	-3.13%
2025-01-07	34.61	35.21	34.00	35.12	34.28	qfq	110,982	3,854,960	1.06%
2025-01-06	34.05	35.49	33.23	34.75	33.92	qfq	277,931	9,616,449	1.61%
2025-01-03	34.78	35.71	34.01	34.20	33.38	qfq	294,075	10,250,648	-1.58%
2025-01-02	35.69	36.70	34.43	34.75	33.92	qfq	373,642	13,318,946	-2.80%
2024-12-31	36.10	36.67	35.53	35.75	34.90	qfq	256,066	9,199,582	-1.60%
2024-12-30	37.15	37.15	36.05	36.33	35.46	qfq	231,562	8,464,921	-2.21%
2024-12-27	37.63	37.94	36.71	37.15	36.26	qfq	215,402	8,049,051	-0.67%
2024-12-26	36.13	37.64	36.13	37.40	36.51	qfq	379,729	14,033,653	3.52%
2024-12-25	36.86	37.30	35.80	36.13	35.27	qfq	440,910	16,039,262	-2.82%
2024-12-24	37.13	37.40	36.52	37.18	36.29	qfq	369,384	13,656,558	1.03%
2024-12-23	39.27	39.98	36.60	36.80	35.92	qfq	350,262	13,214,927	-7.30%
2024-12-20	38.80	39.81	38.51	39.70	38.75	qfq	239,758	9,452,705	2.82%
2024-12-19	39.26	39.48	38.39	38.61	37.69	qfq	237,911	9,223,114	-2.50%
2024-12-18	39.49	39.75	38.04	39.60	38.66	qfq	209,513	8,201,406	1.51%
2024-12-17	40.92	40.92	38.88	39.01	38.08	qfq	309,125	12,265,092	-4.67%
2024-12-16	41.60	41.80	40.50	40.92	39.94	qfq	255,120	10,443,262	-1.35%
2024-12-13	42.25	42.32	41.26	41.48	40.49	qfq	240,454	10,016,675	-0.98%
2024-12-12	42.60	43.00	41.50	41.89	40.89	qfq	362,809	15,239,712	-1.34%
2024-12-11	41.78	43.10	41.78	42.46	41.45	qfq	252,154	10,737,512	1.10%
2024-12-10	42.72	43.73	41.76	42.00	41.00	qfq	568,544	24,286,707	0.45%
2024-12-09	41.06	42.59	41.06	41.81	40.81	qfq	600,459	25,155,398	1.83%
2024-12-06	41.57	41.99	40.50	41.06	40.08	qfq	398,232	16,369,745	-1.04%
2024-12-05	40.68	41.88	40.62	41.49	40.50	qfq	373,570	15,412,137	1.84%
2024-12-04	42.20	42.59	40.50	40.74	39.77	qfq	417,214	17,320,381	-3.46%
2024-12-03	42.49	42.49	41.32	42.20	41.19	qfq	506,107	21,172,998	-0.68%
2024-12-02	42.46	43.26	41.87	42.49	41.48	qfq	492,041	20,974,617	0.26%
2024-11-29	42.80	43.65	42.11	42.38	41.37	qfq	502,476	21,483,973	-1.26%
2024-11-28	42.81	44.00	42.76	42.92	41.90	qfq	324,012	14,082,316	-0.19%
2024-11-27	41.22	43.00	39.70	43.00	41.97	qfq	386,027	16,043,567	4.88%
2024-11-26	40.54	42.54	40.52	41.00	40.02	qfq	281,630	11,663,586	1.13%
2024-11-25	40.24	40.54	39.60	40.54	39.57	qfq	200,917	8,065,597	0.72%
2024-11-22	42.51	42.62	39.61	40.25	39.29	qfq	382,517	15,738,532	-5.29%
2024-11-21	42.01	43.18	41.57	42.50	41.49	qfq	352,287	14,936,106	0.93%
2024-11-20	41.22	42.79	40.77	42.11	41.11	qfq	390,873	16,447,973	2.13%
2024-11-19	41.52	41.99	39.52	41.23	40.25	qfq	442,813	17,993,339	-0.79%
2024-11-18	42.01	42.88	41.15	41.56	40.57	qfq	449,310	18,863,134	-0.74%
2024-11-15	45.01	45.86	41.56	41.87	40.87	qfq	794,312	34,781,143	-6.96%
2024-11-14	47.21	48.46	45.00	45.00	43.93	qfq	748,607	35,142,196	-4.86%
2024-11-13	46.00	50.30	44.04	47.30	46.17	qfq	1,089,035	51,135,291	5.79%
2024-11-12	40.94	49.00	40.94	44.71	43.64	qfq	1,364,367	60,980,934	9.18%
2024-11-11	40.55	41.06	40.07	40.95	39.97	qfq	379,570	15,419,003	0.99%
2024-11-08	39.60	41.05	39.10	40.55	39.58	qfq	620,140	24,930,002	3.42%
2024-11-07	39.37	40.32	38.51	39.21	38.27	qfq	527,845	20,830,574	-0.41%
2024-11-06	38.50	40.39	38.50	39.37	38.43	qfq	602,462	23,944,596	2.26%
2024-11-05	38.01	38.70	38.01	38.50	37.58	qfq	519,275	19,948,284	0.44%
2024-11-04	37.60	38.49	36.13	38.33	37.42	qfq	857,501	32,367,288	1.51%
2024-11-01	39.52	40.49	36.31	37.76	36.86	qfq	1,912,429	73,149,331	-8.35%
2024-10-31	34.70	41.20	34.05	41.20	40.22	qfq	3,035,533	115,366,481	19.77%
2024-10-30	36.49	36.49	33.58	34.40	33.58	qfq	1,040,754	36,092,620	-3.91%
2024-10-29	37.98	39.00	35.78	35.80	34.85	qfq	1,003,905	37,069,744	-3.76%
2024-10-28	33.52	38.35	33.18	37.20	36.21	qfq	1,008,924	36,505,447	10.98%
2024-10-25	32.19	33.68	31.76	33.52	32.63	qfq	369,976	12,246,869	4.13%
2024-10-24	31.64	32.22	31.61	32.19	31.34	qfq	235,509	7,509,613	1.26%
2024-10-23	31.50	32.15	31.26	31.79	30.95	qfq	260,060	8,247,455	1.02%
2024-10-22	30.97	31.68	30.88	31.47	30.64	qfq	396,875	12,413,883	1.84%
2024-10-21	29.94	31.10	29.73	30.90	30.08	qfq	512,332	15,613,605	4.71%
2024-10-18	29.92	30.98	29.02	29.51	28.73	qfq	364,150	10,846,400	0.24%
2024-10-17	29.49	30.18	29.32	29.44	28.66	qfq	236,604	7,052,674	0.72%
2024-10-16	29.30	29.64	28.50	29.23	28.46	qfq	182,008	5,315,586	-0.41%
2024-10-15	29.69	30.39	29.32	29.35	28.57	qfq	174,843	5,222,057	-1.21%
2024-10-14	28.66	29.71	28.38	29.71	28.92	qfq	262,609	7,608,290	2.87%
2024-10-11	30.36	30.36	28.40	28.88	28.11	qfq	304,796	8,874,579	-4.87%
2024-10-10	30.15	30.92	29.83	30.36	29.56	qfq	340,384	10,383,384	1.74%
2024-10-09	32.90	32.90	29.64	29.84	29.05	qfq	565,496	17,533,701	-10.20%
2024-10-08	35.00	35.65	31.50	33.23	32.35	qfq	798,164	26,562,805	9.13%
2024-09-30	27.49	30.79	27.49	30.45	29.64	qfq	561,901	16,426,974	13.45%
2024-09-27	26.14	26.88	26.02	26.84	26.13	qfq	125,650	3,327,494	4.07%
2024-09-26	24.76	25.79	24.52	25.79	25.11	qfq	181,967	4,606,629	3.49%
2024-09-25	24.85	25.30	24.61	24.92	24.26	qfq	215,275	5,392,420	1.30%
2024-09-24	23.71	24.69	23.41	24.60	23.95	qfq	251,587	6,098,600	4.19%
2024-09-23	23.50	23.78	23.30	23.61	22.98	qfq	141,497	3,337,209	0.73%
2024-09-20	23.91	23.91	23.23	23.44	22.82	qfq	179,135	4,195,342	-1.76%
2024-09-19	23.17	23.99	23.13	23.86	23.23	qfq	236,265	5,582,929	3.02%
2024-09-18	23.85	23.85	23.00	23.16	22.55	qfq	160,185	3,721,200	-2.61%
2024-09-13	24.45	24.47	23.67	23.78	23.15	qfq	113,402	2,719,415	-1.90%
2024-09-12	24.21	24.76	24.21	24.24	23.60	qfq	103,123	2,531,654	-0.45%
2024-09-11	24.44	24.60	24.01	24.35	23.70	qfq	109,223	2,657,597	-0.37%
2024-09-10	24.19	24.44	23.84	24.44	23.79	qfq	145,211	3,510,312	1.28%
2024-09-09	23.90	24.44	23.73	24.13	23.49	qfq	127,254	3,077,331	0.54%
2024-09-06	24.87	24.94	24.00	24.00	23.36	qfq	199,995	4,859,385	-3.03%
2024-09-05	24.43	24.88	24.43	24.75	24.09	qfq	129,681	3,205,688	0.77%
2024-09-04	25.28	25.28	24.53	24.56	23.91	qfq	188,545	4,669,210	-2.27%
2024-09-03	25.12	25.56	24.81	25.13	24.46	qfq	190,786	4,823,320	0.04%
2024-09-02	25.62	25.77	25.03	25.12	24.45	qfq	248,534	6,299,296	-1.95%
2024-08-30	25.38	25.89	25.05	25.62	24.94	qfq	300,298	7,681,929	1.26%
2024-08-29	24.96	25.46	24.78	25.30	24.63	qfq	190,416	4,804,498	1.12%
2024-08-28	24.26	25.47	24.20	25.02	24.36	qfq	232,158	5,822,060	2.00%
2024-08-27	24.56	24.92	24.23	24.53	23.88	qfq	123,817	3,045,652	0.29%
2024-08-26	24.20	24.80	23.83	24.46	23.81	qfq	210,300	5,144,199	1.07%
2024-08-23	24.54	24.99	24.14	24.20	23.56	qfq	227,287	5,548,347	-2.46%
2024-08-22	25.34	25.68	24.70	24.81	24.15	qfq	159,174	4,001,102	-1.90%
2024-08-21	25.22	25.45	25.08	25.29	24.62	qfq	125,219	3,165,221	0.16%
2024-08-20	25.95	25.95	25.09	25.25	24.58	qfq	287,799	7,347,055	-3.03%
2024-08-19	27.36	27.54	26.04	26.04	25.35	qfq	432,096	11,600,489	-4.12%
2024-08-16	26.32	27.36	26.03	27.16	26.44	qfq	366,358	9,807,429	2.96%
2024-08-15	26.49	26.99	26.18	26.38	25.68	qfq	216,623	5,761,590	0.73%
2024-08-14	26.64	26.64	26.04	26.19	25.50	qfq	105,596	2,769,362	-1.17%
2024-08-13	26.09	26.50	25.57	26.50	25.80	qfq	225,589	5,885,119	1.34%
2024-08-12	26.70	26.70	26.02	26.15	25.46	qfq	247,827	6,525,532	0.27%
2024-08-09	25.96	26.61	25.91	26.08	25.39	qfq	218,417	5,750,041	0.46%
2024-08-08	25.99	26.29	25.84	25.96	25.27	qfq	144,372	3,764,390	-0.61%
2024-08-07	26.14	26.29	25.72	26.12	25.43	qfq	165,917	4,324,117	-0.08%
2024-08-06	25.36	26.25	25.36	26.14	25.45	qfq	167,006	4,317,868	3.36%
2024-08-05	25.98	26.56	25.26	25.29	24.62	qfq	194,162	5,029,411	-3.69%
2024-08-02	26.06	26.98	26.06	26.26	25.56	qfq	269,292	7,175,013	-0.53%
2024-08-01	26.15	26.71	25.96	26.40	25.70	qfq	205,975	5,444,425	1.27%
2024-07-31	25.13	26.36	24.83	26.07	25.38	qfq	236,872	6,102,993	3.78%
2024-07-30	24.91	25.40	24.90	25.12	24.45	qfq	134,719	3,393,383	0.24%
2024-07-29	25.68	25.68	24.82	25.06	24.40	qfq	127,284	3,201,726	-0.52%
2024-07-26	25.10	25.39	24.92	25.19	24.52	qfq	111,642	2,805,888	0.76%
2024-07-25	24.61	25.43	24.51	25.00	24.34	qfq	151,048	3,768,954	1.58%
2024-07-24	24.58	25.00	24.41	24.61	23.96	qfq	206,016	5,079,632	-0.77%
2024-07-23	25.34	25.37	24.74	24.80	24.14	qfq	159,499	3,993,434	-1.70%
2024-07-22	25.12	25.65	25.02	25.23	24.56	qfq	148,567	3,758,087	0.32%
2024-07-19	24.99	25.38	24.64	25.15	24.48	qfq	152,699	3,835,053	0.56%
2024-07-18	24.85	25.14	24.46	25.01	24.35	qfq	218,564	5,426,041	0.08%
2024-07-17	25.09	25.25	24.81	24.99	24.33	qfq	182,309	4,561,582	-0.04%
2024-07-16	25.25	25.50	24.86	25.00	24.34	qfq	247,068	6,188,377	-0.99%
2024-07-15	26.38	26.38	25.18	25.25	24.58	qfq	310,540	7,926,556	-4.36%
2024-07-12	26.27	26.71	26.21	26.40	25.70	qfq	250,940	6,630,668	0.49%
2024-07-11	25.77	26.35	25.69	26.27	25.57	qfq	399,101	10,404,261	2.38%
2024-07-10	25.96	26.43	25.51	25.66	24.98	qfq	308,448	7,979,993	-1.00%
2024-07-09	25.20	25.95	24.86	25.92	25.23	qfq	238,744	6,081,206	2.73%
2024-07-08	25.60	25.60	25.06	25.23	24.56	qfq	176,865	4,472,168	-1.94%
2024-07-05	24.83	25.89	24.60	25.73	25.05	qfq	285,339	7,195,122	3.62%
2024-07-04	25.83	25.88	24.78	24.83	24.17	qfq	256,719	6,448,462	-3.87%
2024-07-03	25.64	26.37	25.64	25.83	25.15	qfq	389,307	10,111,645	0.43%
2024-07-02	25.52	26.19	25.40	25.72	25.04	qfq	347,556	9,011,287	0.78%
2024-07-01	26.29	26.32	25.06	25.52	24.84	qfq	616,060	15,651,177	-2.93%
2024-06-28	26.60	27.07	26.12	26.29	25.59	qfq	315,093	8,390,494	-0.53%
2024-06-27	26.95	27.42	26.43	26.43	25.73	qfq	232,846	6,277,622	-1.93%
2024-06-26	26.34	27.07	26.19	26.95	26.05	qfq	244,101	6,489,641	1.54%
2024-06-25	26.69	27.21	26.32	26.54	25.65	qfq	230,736	6,166,257	-0.86%
2024-06-24	27.87	28.09	26.71	26.77	25.87	qfq	265,226	7,186,348	-3.95%
2024-06-21	28.76	28.76	27.60	27.87	26.93	qfq	301,111	8,457,902	-3.16%
2024-06-20	28.17	28.89	27.61	28.78	27.81	qfq	407,611	11,614,582	3.12%
2024-06-19	28.06	28.24	27.72	27.91	26.97	qfq	124,616	3,485,672	0.04%
2024-06-18	27.35	27.93	27.15	27.90	26.96	qfq	202,662	5,619,681	1.01%
2024-06-17	28.52	28.52	27.51	27.62	26.69	qfq	190,167	5,296,826	-3.12%
2024-06-14	28.76	28.98	28.08	28.51	27.55	qfq	150,763	4,303,596	-0.90%
2024-06-13	28.24	29.18	27.70	28.77	27.80	qfq	311,918	8,906,067	1.91%
2024-06-12	28.51	29.00	28.01	28.23	27.28	qfq	347,856	9,890,519	-1.81%
2024-06-11	28.09	28.97	27.64	28.75	27.78	qfq	178,034	5,053,428	2.35%
2024-06-07	27.32	28.30	27.32	28.09	27.15	qfq	253,458	7,079,820	3.92%
2024-06-06	28.80	28.81	26.63	27.03	26.12	qfq	279,158	7,633,374	-5.26%
2024-06-05	29.51	29.79	28.43	28.53	27.57	qfq	335,718	9,779,089	-3.74%
2024-06-04	30.11	30.11	28.90	29.64	28.64	qfq	255,854	7,520,341	-2.60%
2024-06-03	31.99	32.49	30.42	30.43	29.41	qfq	477,491	15,064,154	-3.18%
2024-05-31	31.01	31.84	30.79	31.43	30.37	qfq	130,273	4,086,525	0.64%
2024-05-30	31.11	31.49	30.55	31.23	30.18	qfq	112,938	3,511,982	0.39%
2024-05-29	30.64	31.70	30.53	31.11	30.07	qfq	196,283	6,101,884	1.57%
2024-05-28	31.67	31.67	30.52	30.63	29.60	qfq	177,966	5,507,758	-3.53%
2024-05-27	31.49	32.28	31.14	31.75	30.68	qfq	223,473	7,059,552	2.22%
2024-05-24	32.02	32.47	31.02	31.06	30.02	qfq	269,734	8,550,706	-3.93%
2024-05-23	32.38	32.86	32.05	32.33	31.24	qfq	150,951	4,893,280	-0.15%
2024-05-22	32.72	33.08	32.22	32.38	31.29	qfq	108,726	3,538,897	-1.10%
2024-05-21	33.69	33.94	32.55	32.74	31.64	qfq	201,572	6,653,116	-3.22%
2024-05-20	34.28	34.76	33.68	33.83	32.69	qfq	165,649	5,645,034	-0.09%
2024-05-17	32.83	33.99	32.51	33.86	32.72	qfq	187,632	6,321,404	2.05%
2024-05-16	32.68	33.59	32.36	33.18	32.07	qfq	201,454	6,672,280	1.16%
2024-05-15	32.01	33.25	31.54	32.80	31.70	qfq	245,706	8,074,831	1.39%
2024-05-14	32.32	32.81	32.06	32.35	31.26	qfq	194,651	6,322,746	0.47%
2024-05-13	33.41	33.42	32.01	32.20	31.12	qfq	265,490	8,643,484	-3.62%
2024-05-10	33.97	34.18	33.15	33.41	32.29	qfq	205,845	6,904,344	-2.08%
2024-05-09	33.39	34.38	33.35	34.12	32.97	qfq	202,156	6,867,186	2.16%
2024-05-08	32.97	34.49	32.97	33.40	32.28	qfq	355,618	11,971,481	0.03%
2024-05-07	32.48	33.42	32.05	33.39	32.27	qfq	274,260	8,989,873	2.08%
2024-05-06	31.87	32.71	31.22	32.71	31.61	qfq	494,862	15,962,703	3.68%
2024-04-30	31.76	31.98	31.10	31.55	30.49	qfq	344,804	10,859,333	-0.66%
2024-04-29	30.04	32.10	30.04	31.76	30.69	qfq	318,821	10,045,327	5.73%
2024-04-26	29.04	30.48	29.04	30.04	29.03	qfq	153,577	4,586,238	0.84%
2024-04-25	28.35	29.84	28.35	29.79	28.79	qfq	311,073	9,150,077	3.94%
2024-04-24	27.50	28.85	27.50	28.66	27.70	qfq	305,078	8,664,692	4.07%
2024-04-23	27.16	28.36	27.01	27.54	26.62	qfq	227,996	6,289,474	-0.25%
2024-04-22	27.37	27.88	26.75	27.61	26.68	qfq	163,169	4,458,588	0.62%
2024-04-19	27.51	27.65	26.71	27.44	26.52	qfq	195,969	5,334,971	-0.87%
2024-04-18	27.87	28.51	27.39	27.68	26.75	qfq	224,374	6,262,277	-1.18%
2024-04-17	26.88	28.67	26.71	28.01	27.07	qfq	311,361	8,677,261	5.06%
2024-04-16	27.51	27.90	26.24	26.66	25.77	qfq	530,932	14,326,743	-4.27%
2024-04-15	29.41	30.13	27.55	27.85	26.92	qfq	510,876	14,635,351	-7.07%
2024-04-12	30.51	30.69	29.66	29.97	28.96	qfq	239,576	7,176,843	-2.09%
2024-04-11	30.37	31.16	30.02	30.61	29.58	qfq	214,073	6,600,310	0.79%
2024-04-10	30.60	31.39	29.87	30.37	29.35	qfq	241,952	7,340,801	-2.85%
2024-04-09	31.12	31.45	30.39	31.26	30.21	qfq	193,999	6,013,419	1.53%
2024-04-08	33.40	33.54	30.68	30.79	29.76	qfq	244,224	7,747,416	-6.01%
2024-04-03	33.66	33.81	32.52	32.76	31.66	qfq	156,671	5,152,865	-2.03%
2024-04-02	34.49	34.49	33.17	33.44	32.32	qfq	155,387	5,212,210	-0.89%
2024-04-01	32.31	33.98	32.31	33.74	32.61	qfq	241,086	7,961,026	2.87%
2024-03-29	32.03	32.95	32.03	32.80	31.70	qfq	171,872	5,616,130	2.50%
2024-03-28	31.50	32.49	31.15	32.00	30.93	qfq	236,969	7,569,511	2.56%
2024-03-27	32.05	32.78	31.08	31.20	30.15	qfq	222,841	7,152,549	-2.65%
2024-03-26	32.00	32.88	31.63	32.05	30.97	qfq	286,239	9,200,857	-0.31%
2024-03-25	33.30	33.55	32.15	32.15	31.07	qfq	210,133	6,870,631	-2.69%
2024-03-22	34.00	34.00	33.00	33.04	31.93	qfq	253,841	8,482,710	-2.82%
2024-03-21	34.44	34.78	33.78	34.00	32.86	qfq	135,402	4,626,690	-1.45%
2024-03-20	33.50	34.52	33.02	34.50	33.34	qfq	165,276	5,638,059	2.59%
2024-03-19	33.71	34.49	33.46	33.63	32.50	qfq	158,019	5,332,673	-0.68%
2024-03-18	32.88	33.99	32.60	33.86	32.72	qfq	227,601	7,618,514	3.93%
2024-03-15	31.88	32.74	31.51	32.58	31.49	qfq	188,788	6,108,124	2.36%
2024-03-14	32.50	32.85	31.50	31.83	30.76	qfq	205,205	6,599,378	-0.47%
2024-03-13	31.56	32.18	31.30	31.98	30.91	qfq	183,850	5,831,052	1.62%
2024-03-12	30.78	31.66	30.32	31.47	30.41	qfq	280,279	8,734,157	2.74%
2024-03-11	30.70	30.75	30.01	30.63	29.60	qfq	101,160	3,079,279	2.07%
2024-03-08	29.99	30.21	29.53	30.01	29.00	qfq	158,059	4,732,033	0.44%
2024-03-07	30.43	30.89	29.81	29.88	28.88	qfq	179,680	5,446,925	-1.55%
2024-03-06	29.68	30.80	29.53	30.35	29.33	qfq	212,284	6,413,728	1.13%
2024-03-05	30.49	30.64	29.53	30.01	29.00	qfq	345,059	10,302,749	-2.09%
2024-03-04	30.53	31.00	29.83	30.65	29.62	qfq	319,331	9,732,459	0.39%
2024-03-01	30.49	31.14	29.79	30.53	29.51	qfq	439,005	13,316,272	-0.13%
2024-02-29	29.21	30.57	28.47	30.57	29.54	qfq	765,734	22,864,519	3.70%
2024-02-28	34.03	35.40	29.40	29.48	28.49	qfq	787,090	25,076,090	-11.82%
2024-02-27	33.45	33.55	32.52	33.43	32.31	qfq	276,875	9,114,949	0.57%
2024-02-26	32.48	33.88	32.06	33.24	32.12	qfq	373,550	12,326,401	3.42%
2024-02-23	31.33	32.18	30.80	32.14	31.06	qfq	369,050	11,672,274	4.52%
2024-02-22	29.28	30.89	29.28	30.75	29.72	qfq	421,572	12,780,861	5.45%
2024-02-21	28.53	29.90	28.03	29.16	28.18	qfq	354,335	10,316,438	2.21%
2024-02-20	27.99	29.22	27.57	28.53	27.57	qfq	400,158	11,479,765	1.89%
2024-02-19	27.30	29.49	27.13	28.00	27.06	qfq	560,667	15,789,838	0.25%
2024-02-08	23.77	27.96	22.88	27.93	26.99	qfq	869,370	21,755,254	19.87%
2024-02-07	25.10	25.80	23.11	23.30	22.52	qfq	621,870	15,133,321	-7.17%
2024-02-06	24.93	26.51	22.50	25.10	24.26	qfq	640,791	15,518,387	-2.33%
2024-02-05	30.35	30.35	25.05	25.70	24.84	qfq	608,054	16,238,863	-15.43%
2024-02-02	32.00	33.00	29.83	30.39	29.37	qfq	608,852	18,938,443	-5.88%
2024-02-01	33.77	33.94	32.16	32.29	31.21	qfq	502,763	16,468,011	-4.44%
2024-01-31	35.98	36.87	33.51	33.79	32.66	qfq	392,971	13,853,835	-5.75%
2024-01-30	36.48	37.02	35.52	35.85	34.65	qfq	242,405	8,804,305	-2.82%
2024-01-29	39.33	39.99	36.88	36.89	35.65	qfq	369,073	14,003,612	-6.06%
2024-01-26	39.00	40.22	38.66	39.27	37.95	qfq	244,667	9,665,832	1.53%
2024-01-25	35.51	38.91	35.51	38.68	37.38	qfq	249,626	9,403,962	7.15%
2024-01-24	36.55	37.27	34.62	36.10	34.89	qfq	309,056	11,116,921	-0.72%
2024-01-23	38.15	38.15	35.80	36.36	35.14	qfq	406,906	14,852,280	-3.09%
2024-01-22	40.72	41.03	37.51	37.52	36.26	qfq	283,640	11,130,174	-9.00%
2024-01-19	42.40	42.44	40.84	41.23	39.85	qfq	294,557	12,173,351	-3.15%
2024-01-18	43.06	43.06	41.01	42.57	41.14	qfq	275,130	11,515,234	-0.65%
2024-01-17	43.85	44.08	42.85	42.85	41.41	qfq	180,137	7,856,278	-2.39%
2024-01-16	44.01	44.45	42.60	43.90	42.43	qfq	224,332	9,745,503	-0.68%
2024-01-15	44.23	44.76	43.81	44.20	42.72	qfq	184,427	8,159,247	-0.07%
2024-01-12	44.50	45.40	44.04	44.23	42.75	qfq	195,834	8,746,124	-0.45%
2024-01-11	44.34	44.76	43.98	44.43	42.94	qfq	115,519	5,130,364	0.57%
2024-01-10	44.43	45.49	44.03	44.18	42.70	qfq	147,425	6,577,797	-1.76%
2024-01-09	44.20	45.51	44.10	44.97	43.46	qfq	257,067	11,563,242	2.27%
2024-01-08	45.35	45.37	43.97	43.97	42.49	qfq	153,842	6,861,475	-3.49%
2024-01-05	46.35	46.73	45.19	45.56	44.03	qfq	147,578	6,786,763	-1.70%
2024-01-04	46.79	46.79	45.91	46.35	44.79	qfq	118,121	5,462,982	-0.37%
2024-01-03	46.77	46.77	45.99	46.52	44.96	qfq	196,046	9,098,858	-0.13%
2024-01-02	45.12	46.79	45.12	46.58	45.02	qfq	396,216	18,277,715	3.24%
2023-12-29	43.79	45.21	43.11	45.12	43.61	qfq	197,992	8,821,859	2.97%
2023-12-28	42.70	43.89	42.08	43.82	42.35	qfq	214,849	9,296,433	3.15%
2023-12-27	42.99	42.99	41.94	42.48	41.05	qfq	178,362	7,549,353	0.12%
2023-12-26	43.50	43.50	42.18	42.43	41.01	qfq	137,957	5,863,618	-1.00%
2023-12-25	43.73	44.13	42.55	42.86	41.42	qfq	271,082	11,665,508	-1.11%
2023-12-22	44.99	44.99	43.18	43.34	41.89	qfq	282,105	12,347,255	-2.91%
2023-12-21	44.80	45.11	43.63	44.64	43.14	qfq	210,359	9,343,543	-1.46%
2023-12-20	45.19	46.10	44.53	45.30	43.78	qfq	273,768	12,488,712	0.58%
2023-12-19	45.04	45.55	44.21	45.04	43.53	qfq	264,178	11,861,761	0.00%
2023-12-18	45.19	45.48	44.57	45.04	43.53	qfq	205,522	9,245,228	-0.38%
2023-12-15	45.30	45.70	44.91	45.21	43.69	qfq	226,887	10,281,739	-0.22%
2023-12-14	45.49	45.94	45.06	45.31	43.79	qfq	158,136	7,194,383	0.31%
2023-12-13	45.79	45.91	45.00	45.17	43.65	qfq	113,044	5,137,557	-0.83%
2023-12-12	45.78	45.80	45.01	45.55	44.02	qfq	199,144	9,035,692	0.09%
2023-12-11	45.43	45.98	44.91	45.51	43.98	qfq	250,914	11,383,275	0.29%
2023-12-08	46.88	47.04	45.32	45.38	43.86	qfq	251,573	11,561,088	-2.56%
2023-12-07	47.20	47.53	46.42	46.57	45.01	qfq	172,265	8,065,718	-1.33%
2023-12-06	46.81	47.93	46.79	47.20	45.62	qfq	177,607	8,416,740	0.17%
2023-12-05	47.42	47.99	46.93	47.12	45.54	qfq	187,285	8,878,893	-0.53%
2023-12-04	47.95	47.95	46.83	47.37	45.78	qfq	322,286	15,275,434	-1.21%
2023-12-01	47.71	48.92	47.47	47.95	46.34	qfq	504,311	24,105,001	-0.50%
2023-11-30	48.31	48.41	47.18	48.19	46.57	qfq	225,563	10,804,821	-0.25%
2023-11-29	48.75	48.96	47.98	48.31	46.69	qfq	193,245	9,345,387	-0.60%
2023-11-28	47.92	49.01	47.39	48.60	46.97	qfq	263,617	12,781,332	1.65%
2023-11-27	49.30	49.30	47.56	47.81	46.21	qfq	287,578	13,832,284	-1.59%
2023-11-24	48.67	48.99	47.86	48.58	46.95	qfq	287,371	13,928,689	-0.31%
2023-11-23	47.66	48.84	47.66	48.73	47.09	qfq	204,505	9,896,874	2.25%
2023-11-22	47.96	48.49	47.48	47.66	46.06	qfq	218,243	10,436,275	-0.65%
2023-11-21	48.85	49.18	47.60	47.97	46.36	qfq	255,022	12,297,443	-2.00%
2023-11-20	47.98	49.29	47.94	48.95	47.31	qfq	276,678	13,463,085	2.26%
2023-11-17	47.27	47.95	47.26	47.87	46.26	qfq	208,281	9,938,242	0.34%
2023-11-16	48.55	48.84	47.51	47.71	46.11	qfq	253,334	12,137,067	-1.73%
2023-11-15	48.98	49.70	48.39	48.55	46.92	qfq	214,404	10,429,820	-0.96%
2023-11-14	49.60	49.96	48.32	49.02	47.37	qfq	275,827	13,488,848	-1.17%
2023-11-13	49.29	49.87	48.84	49.60	47.93	qfq	253,270	12,527,279	0.63%
2023-11-10	48.49	49.65	48.47	49.29	47.64	qfq	311,585	15,327,301	1.69%
2023-11-09	49.44	50.09	48.42	48.47	46.84	qfq	219,084	10,741,891	-2.87%
2023-11-08	49.22	49.90	49.21	49.90	48.22	qfq	198,437	9,836,620	0.38%
2023-11-07	49.50	50.20	49.01	49.71	48.04	qfq	154,753	7,682,154	0.38%
2023-11-06	49.40	50.45	49.10	49.52	47.86	qfq	204,003	10,090,694	0.24%
2023-11-03	48.22	49.66	48.02	49.40	47.74	qfq	248,046	12,198,061	1.79%
2023-11-02	49.00	49.71	48.51	48.53	46.90	qfq	176,660	8,646,576	-1.30%
2023-11-01	48.19	49.75	47.14	49.17	47.52	qfq	400,087	19,643,651	2.35%
2023-10-31	47.22	48.69	46.05	48.04	46.43	qfq	320,952	15,395,224	1.74%
2023-10-30	45.68	47.47	45.40	47.22	45.63	qfq	245,596	11,480,101	4.40%
2023-10-27	43.50	45.42	43.50	45.23	43.71	qfq	230,050	10,238,066	3.01%
2023-10-26	43.40	43.93	43.10	43.91	42.44	qfq	152,142	6,626,626	0.66%
2023-10-25	43.50	44.09	42.92	43.62	42.16	qfq	182,669	7,939,832	1.16%
2023-10-24	42.76	43.45	41.90	43.12	41.67	qfq	188,280	8,062,911	2.59%
2023-10-23	42.62	43.60	41.91	42.03	40.62	qfq	243,044	10,383,744	-2.14%
2023-10-20	43.17	44.00	42.13	42.95	41.51	qfq	301,028	12,895,940	-1.13%
2023-10-19	45.80	45.80	40.55	43.44	41.98	qfq	775,954	33,943,762	-7.42%
2023-10-18	45.10	52.63	44.09	46.92	45.34	qfq	888,169	42,103,728	3.23%
2023-10-17	44.86	46.23	44.68	45.45	43.92	qfq	260,944	11,876,570	1.50%
2023-10-16	46.16	46.90	44.50	44.78	43.28	qfq	173,274	7,795,268	-2.88%
2023-10-13	45.95	46.38	45.46	46.11	44.56	qfq	108,751	4,995,586	0.50%
2023-10-12	46.70	46.70	45.36	45.88	44.34	qfq	142,368	6,525,352	-0.71%
2023-10-11	45.81	46.76	45.77	46.21	44.66	qfq	131,089	6,070,461	1.38%
2023-10-10	45.74	46.88	45.14	45.58	44.05	qfq	206,212	9,479,040	-0.57%
2023-10-09	47.43	47.43	45.55	45.84	44.30	qfq	157,139	7,259,758	-3.37%
2023-09-28	46.51	48.45	46.51	47.44	45.85	qfq	273,963	13,068,082	0.64%
2023-09-27	46.34	47.48	46.13	47.14	45.56	qfq	132,011	6,219,988	1.90%
2023-09-26	47.50	47.50	46.09	46.26	44.71	qfq	84,290	3,939,061	-2.34%
2023-09-25	47.03	47.65	46.70	47.37	45.78	qfq	160,948	7,596,158	0.47%
2023-09-22	46.34	47.16	45.67	47.15	45.57	qfq	144,354	6,712,714	1.73%
2023-09-21	46.16	46.55	45.92	46.35	44.79	qfq	86,131	3,977,586	-0.02%
2023-09-20	46.67	47.10	46.10	46.36	44.80	qfq	174,438	8,118,196	-1.28%
2023-09-19	46.94	47.50	46.71	46.96	45.38	qfq	125,362	5,895,704	-0.02%
2023-09-18	47.48	47.48	46.50	46.97	45.39	qfq	160,614	7,536,687	-1.01%
2023-09-15	45.66	47.58	45.05	47.45	45.86	qfq	281,298	13,214,324	3.78%
2023-09-14	46.10	46.28	45.23	45.72	44.19	qfq	69,178	3,172,379	-0.87%
2023-09-13	46.99	46.99	45.56	46.12	44.57	qfq	150,487	6,967,023	-1.43%
2023-09-12	46.26	47.05	46.21	46.79	45.22	qfq	94,987	4,437,319	0.09%
2023-09-11	46.10	47.81	45.98	46.75	45.18	qfq	318,135	14,946,888	1.87%
2023-09-08	44.71	46.30	44.64	45.89	44.35	qfq	104,528	4,791,688	1.75%
2023-09-07	46.06	46.06	45.00	45.10	43.59	qfq	51,121	2,316,076	-2.08%
2023-09-06	45.98	46.11	45.35	46.06	44.51	qfq	120,884	5,561,840	0.55%
2023-09-05	45.46	46.20	45.46	45.81	44.27	qfq	66,141	3,023,475	-0.63%
2023-09-04	45.66	46.30	44.83	46.10	44.55	qfq	121,236	5,556,310	0.13%
2023-09-01	45.69	46.48	45.58	46.04	44.49	qfq	125,793	5,793,408	0.59%
2023-08-31	45.74	45.99	44.81	45.77	44.23	qfq	128,879	5,879,351	0.15%
2023-08-30	45.90	46.10	45.12	45.70	44.17	qfq	187,804	8,584,960	0.15%
2023-08-29	43.50	45.77	43.50	45.63	44.10	qfq	187,776	8,444,270	5.53%
2023-08-28	45.29	45.70	42.93	43.24	41.79	qfq	206,024	9,101,431	0.19%
2023-08-25	42.80	43.67	42.24	43.16	41.71	qfq	94,016	4,058,134	0.28%
2023-08-24	42.90	43.44	41.64	43.04	41.60	qfq	169,914	7,248,787	1.63%
2023-08-23	43.79	43.79	42.21	42.35	40.93	qfq	190,310	8,130,391	-3.31%
2023-08-22	44.15	44.29	42.55	43.80	42.33	qfq	270,075	11,733,684	-1.13%
2023-08-21	44.81	44.81	44.00	44.30	42.81	qfq	89,038	3,941,069	0.27%
2023-08-18	44.39	45.36	44.07	44.18	42.70	qfq	153,694	6,888,929	-0.67%
2023-08-17	43.57	44.87	43.01	44.48	42.99	qfq	105,263	4,621,520	2.37%
2023-08-16	43.24	44.10	43.24	43.45	41.99	qfq	64,315	2,814,269	-0.57%
2023-08-15	43.30	43.99	42.02	43.70	42.23	qfq	186,601	8,040,567	0.46%
2023-08-14	43.76	44.03	42.53	43.50	42.04	qfq	92,414	3,994,520	-0.84%
2023-08-11	43.44	44.75	43.40	43.87	42.40	qfq	125,760	5,560,521	0.62%
2023-08-10	44.18	44.18	42.61	43.60	42.14	qfq	110,530	4,833,901	1.02%
2023-08-09	42.52	43.85	42.52	43.16	41.71	qfq	56,870	2,465,572	0.00%
2023-08-08	43.34	43.43	42.52	43.16	41.71	qfq	74,013	3,177,831	0.40%
2023-08-07	44.91	44.91	42.81	42.99	41.55	qfq	115,615	5,016,625	-4.34%
2023-08-04	45.35	45.56	44.64	44.94	43.43	qfq	87,486	3,938,874	-0.64%
2023-08-03	45.58	45.58	45.00	45.23	43.71	qfq	43,154	1,949,663	0.07%
2023-08-02	45.87	46.00	45.19	45.20	43.68	qfq	75,941	3,458,141	-1.53%
2023-08-01	45.00	46.33	44.52	45.90	44.36	qfq	267,594	12,151,088	-1.03%
2023-07-31	45.56	46.38	45.16	46.38	44.82	qfq	135,657	6,212,834	2.32%
2023-07-28	45.47	45.47	45.06	45.33	43.81	qfq	63,678	2,884,681	0.09%
2023-07-27	45.12	45.70	45.10	45.29	43.77	qfq	60,778	2,759,696	-0.64%
2023-07-26	45.57	45.62	45.06	45.58	44.05	qfq	47,368	2,153,206	0.15%
2023-07-25	44.75	45.54	44.61	45.51	43.98	qfq	110,317	4,993,837	2.34%
2023-07-24	44.29	44.78	43.82	44.47	42.98	qfq	63,386	2,814,565	0.38%
2023-07-21	44.57	44.62	43.75	44.30	42.81	qfq	107,987	4,781,896	-0.05%
2023-07-20	44.49	44.96	44.01	44.32	42.83	qfq	90,139	4,022,856	-0.45%
2023-07-19	44.30	44.52	43.85	44.52	43.03	qfq	76,307	3,374,907	1.02%
2023-07-18	44.04	44.10	43.81	44.07	42.59	qfq	58,252	2,562,495	0.34%
2023-07-17	44.33	44.38	43.40	43.92	42.45	qfq	79,164	3,478,838	-0.34%