SECURITY DETAIL · RAW DATA

首药控股688197.SH

ASSECNYSTOCK

最近收盘价36.582026-07-17

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）5,835,987

成交额（元）227,297,149

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 0 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
最近三年无公司行动记录

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	43.00	44.02	36.50	36.58	36.58	qfq	5,835,987	227,297,149	-11.34%
2026-07-16	41.80	44.00	40.60	41.26	41.26	qfq	4,645,010	194,699,663	-4.84%
2026-07-15	40.88	45.95	40.00	43.36	43.36	qfq	7,038,724	304,956,069	6.67%
2026-07-14	38.51	41.98	37.65	40.65	40.65	qfq	4,348,435	173,006,740	3.80%
2026-07-13	40.25	42.18	38.99	39.16	39.16	qfq	4,018,719	162,684,191	-4.70%
2026-07-10	37.77	43.65	37.18	41.09	41.09	qfq	6,163,176	253,693,004	8.79%
2026-07-09	37.44	39.29	35.00	37.77	37.77	qfq	4,153,809	155,289,356	-0.66%
2026-07-08	39.90	40.68	37.80	38.02	38.02	qfq	4,506,462	175,901,904	-4.04%
2026-07-07	41.20	42.70	39.25	39.62	39.62	qfq	7,271,720	294,362,028	-7.86%
2026-07-06	37.23	45.00	37.00	43.00	43.00	qfq	9,902,993	429,065,079	14.67%
2026-07-03	36.76	37.86	36.09	37.50	37.50	qfq	2,035,014	75,489,210	3.59%
2026-07-02	36.49	37.88	35.60	36.20	36.20	qfq	2,824,513	103,512,595	0.30%
2026-07-01	33.43	36.49	32.68	36.09	36.09	qfq	2,800,903	98,096,601	8.02%
2026-06-30	33.78	34.24	32.73	33.41	33.41	qfq	1,945,650	64,868,650	-1.33%
2026-06-29	31.17	34.49	30.65	33.86	33.86	qfq	2,791,979	92,680,424	8.53%
2026-06-26	32.00	33.03	31.06	31.20	31.20	qfq	1,335,705	42,630,948	-3.70%
2026-06-25	32.68	33.12	31.04	32.40	32.40	qfq	1,637,165	52,484,648	-1.52%
2026-06-24	32.97	34.28	32.80	32.90	32.90	qfq	1,851,689	61,905,085	-1.08%
2026-06-23	31.90	34.09	31.62	33.26	33.26	qfq	2,084,396	69,214,015	5.02%
2026-06-22	32.06	32.85	30.28	31.67	31.67	qfq	1,534,095	47,846,401	-2.19%
2026-06-18	30.30	32.88	29.71	32.38	32.38	qfq	2,195,021	69,753,465	6.62%
2026-06-17	31.13	31.39	30.00	30.37	30.37	qfq	1,227,954	37,224,060	-2.44%
2026-06-16	31.50	31.86	30.76	31.13	31.13	qfq	1,281,667	39,830,798	-1.17%
2026-06-15	33.00	33.00	31.21	31.50	31.50	qfq	2,253,385	71,613,270	-4.52%
2026-06-12	34.08	35.68	32.63	32.99	32.99	qfq	2,953,915	98,652,178	-4.15%
2026-06-11	31.68	34.68	30.69	34.42	34.42	qfq	2,373,829	77,852,349	8.48%
2026-06-10	31.89	32.24	30.80	31.73	31.73	qfq	1,090,934	34,378,444	-0.31%
2026-06-09	30.90	31.98	30.11	31.83	31.83	qfq	1,522,757	47,692,907	4.39%
2026-06-08	32.21	33.13	30.30	30.49	30.49	qfq	2,153,209	67,533,980	-8.08%
2026-06-05	33.58	33.82	32.94	33.17	33.17	qfq	1,060,078	35,297,892	-0.66%
2026-06-04	34.57	34.69	32.93	33.39	33.39	qfq	1,441,800	48,399,489	-3.44%
2026-06-03	35.19	35.19	34.09	34.58	34.58	qfq	1,106,559	38,278,129	-0.77%
2026-06-02	36.18	36.18	34.36	34.85	34.85	qfq	1,346,390	47,165,032	-3.44%
2026-06-01	36.45	37.94	35.70	36.09	36.09	qfq	1,734,326	63,404,935	-1.34%
2026-05-29	37.34	37.50	35.51	36.58	36.58	qfq	1,679,041	61,213,763	-1.05%
2026-05-28	38.00	38.50	36.70	36.97	36.97	qfq	1,417,331	52,896,693	-2.71%
2026-05-27	38.87	38.87	36.98	38.00	38.00	qfq	1,908,140	72,080,689	-1.94%
2026-05-26	40.39	40.39	38.11	38.75	38.75	qfq	1,249,324	48,579,370	-2.61%
2026-05-25	40.16	41.26	38.99	39.79	39.79	qfq	1,464,140	58,487,642	-1.39%
2026-05-22	42.67	43.77	39.23	40.35	40.35	qfq	2,506,586	102,147,917	-5.44%
2026-05-21	42.13	44.30	42.13	42.67	42.67	qfq	2,237,696	97,011,032	0.73%
2026-05-20	42.10	43.45	41.65	42.36	42.36	qfq	1,935,371	82,527,539	0.31%
2026-05-19	41.30	42.43	40.84	42.23	42.23	qfq	1,405,329	58,646,385	2.25%
2026-05-18	41.75	42.50	40.50	41.30	41.30	qfq	1,577,885	65,401,093	-1.05%
2026-05-15	41.88	42.66	41.52	41.74	41.74	qfq	1,510,403	63,520,533	0.07%
2026-05-14	41.90	43.43	41.70	41.71	41.71	qfq	1,635,377	69,718,671	-1.39%
2026-05-13	42.96	43.25	41.66	42.30	42.30	qfq	1,387,026	58,962,767	-1.49%
2026-05-12	43.44	43.90	42.55	42.94	42.94	qfq	1,737,006	74,836,836	-1.94%
2026-05-11	41.99	44.92	41.22	43.79	43.79	qfq	2,861,208	123,217,937	5.16%
2026-05-08	41.46	42.07	40.68	41.64	41.64	qfq	1,110,719	45,980,657	-0.50%
2026-05-07	41.49	42.27	41.17	41.85	41.85	qfq	1,278,259	53,344,641	1.65%
2026-05-06	41.00	41.95	40.37	41.17	41.17	qfq	1,845,138	76,034,502	0.78%
2026-04-30	40.11	41.82	39.93	40.85	40.85	qfq	1,855,412	75,470,560	0.62%
2026-04-29	40.00	41.48	39.63	40.60	40.60	qfq	1,539,611	62,352,273	0.97%
2026-04-28	38.82	40.79	38.39	40.21	40.21	qfq	2,341,330	93,351,340	3.26%
2026-04-27	37.58	39.41	37.58	38.94	38.94	qfq	1,288,540	49,658,732	1.94%
2026-04-24	38.10	38.87	37.31	38.20	38.20	qfq	1,256,567	47,792,802	-1.06%
2026-04-23	39.40	40.30	38.24	38.61	38.61	qfq	1,380,929	53,776,294	-3.45%
2026-04-22	39.14	40.52	38.92	39.99	39.99	qfq	1,468,371	58,204,117	1.34%
2026-04-21	41.73	41.95	39.40	39.46	39.46	qfq	2,147,879	86,482,339	-5.94%
2026-04-20	42.54	46.25	41.53	41.95	41.95	qfq	3,396,699	146,140,704	1.57%
2026-04-17	41.73	41.94	40.67	41.30	41.30	qfq	1,474,785	60,767,989	-1.81%
2026-04-16	41.94	42.80	41.03	42.06	42.06	qfq	1,828,644	76,733,447	0.65%
2026-04-15	41.00	42.19	39.56	41.79	41.79	qfq	2,664,984	109,006,114	3.31%
2026-04-14	40.79	40.79	39.60	40.45	40.45	qfq	1,241,594	49,902,650	1.13%
2026-04-13	39.55	40.61	38.70	40.00	40.00	qfq	1,213,288	48,203,060	1.55%
2026-04-10	39.53	40.58	39.11	39.39	39.39	qfq	1,237,283	49,141,012	-0.38%
2026-04-09	40.31	41.18	39.40	39.54	39.54	qfq	1,430,549	57,357,604	-2.75%
2026-04-08	40.00	40.88	39.68	40.66	40.66	qfq	1,839,895	74,341,494	2.91%
2026-04-07	40.70	40.98	38.95	39.51	39.51	qfq	1,904,222	75,541,365	-2.92%
2026-04-03	42.88	42.97	39.82	40.70	40.70	qfq	2,305,762	94,243,395	-4.44%
2026-04-02	43.00	43.11	41.59	42.59	42.59	qfq	3,284,456	139,471,745	2.40%
2026-04-01	39.14	42.17	38.73	41.59	41.59	qfq	2,934,003	119,614,522	7.80%
2026-03-31	38.16	39.55	38.16	38.58	38.58	qfq	1,162,709	45,172,892	0.05%
2026-03-30	38.81	39.26	37.91	38.56	38.56	qfq	1,700,752	65,717,044	-0.67%
2026-03-27	34.96	39.49	34.43	38.82	38.82	qfq	3,010,428	114,140,465	10.72%
2026-03-26	36.00	36.94	34.89	35.06	35.06	qfq	1,110,539	39,753,412	-2.61%
2026-03-25	35.64	36.97	35.48	36.00	36.00	qfq	1,129,273	40,883,080	1.01%
2026-03-24	34.31	35.84	34.31	35.64	35.64	qfq	1,424,806	49,940,121	5.01%
2026-03-23	35.06	35.91	33.63	33.94	33.94	qfq	2,432,620	84,657,307	-7.32%
2026-03-20	40.14	40.14	36.42	36.62	36.62	qfq	2,500,659	94,052,299	-7.03%
2026-03-19	40.22	41.45	39.30	39.39	39.39	qfq	1,483,388	59,397,247	-3.27%
2026-03-18	39.79	41.06	39.20	40.72	40.72	qfq	3,026,099	123,092,129	3.35%
2026-03-17	38.69	40.71	38.08	39.40	39.40	qfq	1,774,968	70,322,830	2.13%
2026-03-16	37.72	39.19	37.30	38.58	38.58	qfq	1,498,725	57,487,536	2.58%
2026-03-13	37.77	37.95	36.73	37.61	37.61	qfq	1,466,497	54,707,971	-0.42%
2026-03-12	38.99	39.04	37.41	37.77	37.77	qfq	1,251,897	47,519,183	-3.30%
2026-03-11	40.05	40.78	38.95	39.06	39.06	qfq	963,064	38,102,029	-3.05%
2026-03-10	39.50	40.55	38.58	40.29	40.29	qfq	1,954,329	78,247,958	4.05%
2026-03-09	39.09	39.39	38.51	38.72	38.72	qfq	1,336,973	51,958,084	-1.65%
2026-03-06	37.98	40.76	37.57	39.37	39.37	qfq	2,381,291	94,425,522	4.10%
2026-03-05	38.38	38.58	37.21	37.82	37.82	qfq	1,542,326	58,263,643	1.29%
2026-03-04	35.99	38.55	35.99	37.34	37.34	qfq	2,010,313	75,257,105	3.84%
2026-03-03	36.20	36.68	35.48	35.96	35.96	qfq	1,571,306	56,699,174	0.33%
2026-03-02	37.00	37.00	35.45	35.84	35.84	qfq	1,113,029	39,958,727	-3.14%
2026-02-27	37.32	37.46	36.48	37.00	37.00	qfq	704,111	25,914,860	0.74%
2026-02-26	37.22	37.96	36.70	36.73	36.73	qfq	944,067	34,874,385	-2.29%
2026-02-25	37.50	37.89	36.71	37.59	37.59	qfq	1,341,843	50,123,735	0.62%
2026-02-24	39.63	39.63	36.90	37.36	37.36	qfq	1,603,130	60,262,586	-3.84%
2026-02-13	38.39	39.71	38.39	38.85	38.85	qfq	828,586	32,412,396	0.86%
2026-02-12	39.10	39.90	38.48	38.52	38.52	qfq	978,621	38,055,746	-1.26%
2026-02-11	40.67	40.68	38.78	39.01	39.01	qfq	2,145,518	84,710,202	-3.92%
2026-02-10	40.85	41.97	39.01	40.60	40.60	qfq	2,526,082	102,991,107	3.07%
2026-02-09	36.56	41.30	36.38	39.39	39.39	qfq	3,210,889	126,210,484	8.51%
2026-02-06	36.22	36.80	36.12	36.30	36.30	qfq	625,068	22,790,734	-0.36%
2026-02-05	37.00	37.00	36.27	36.43	36.43	qfq	610,200	22,287,344	-0.22%
2026-02-04	35.35	36.70	35.35	36.51	36.51	qfq	714,778	25,769,430	2.10%
2026-02-03	35.00	35.80	35.00	35.76	35.76	qfq	718,615	25,552,743	2.67%
2026-02-02	36.97	37.49	34.70	34.83	34.83	qfq	1,254,122	44,752,141	-2.63%
2026-01-30	36.23	36.62	35.41	35.77	35.77	qfq	521,196	18,707,839	-0.39%
2026-01-29	36.00	36.86	35.38	35.91	35.91	qfq	684,279	24,743,346	-0.66%
2026-01-28	37.00	37.70	36.09	36.15	36.15	qfq	1,007,412	36,853,627	-2.87%
2026-01-27	38.28	38.95	36.10	37.22	37.22	qfq	1,065,385	39,517,216	-2.77%
2026-01-26	38.54	38.77	37.60	38.28	38.28	qfq	834,470	31,844,745	-0.85%
2026-01-23	38.86	39.07	38.27	38.61	38.61	qfq	526,837	20,391,979	0.36%
2026-01-22	39.49	39.49	38.25	38.47	38.47	qfq	878,008	33,865,145	-1.51%
2026-01-21	38.98	39.27	38.10	39.06	39.06	qfq	839,063	32,595,334	1.09%
2026-01-20	38.66	38.82	37.98	38.64	38.64	qfq	704,984	27,048,641	0.44%
2026-01-19	38.11	38.92	38.11	38.47	38.47	qfq	793,172	30,602,183	-0.05%
2026-01-16	39.23	39.43	38.20	38.49	38.49	qfq	803,840	30,986,024	-1.00%
2026-01-15	39.52	39.67	38.65	38.88	38.88	qfq	849,541	33,056,901	-0.82%
2026-01-14	39.49	40.30	38.55	39.20	39.20	qfq	1,188,624	46,962,232	-1.26%
2026-01-13	40.35	41.00	39.36	39.70	39.70	qfq	1,386,509	55,656,191	-0.03%
2026-01-12	40.91	40.99	39.30	39.71	39.71	qfq	1,162,970	46,254,287	-2.05%
2026-01-09	38.60	42.00	38.60	40.54	40.54	qfq	2,059,475	83,022,500	4.24%
2026-01-08	38.00	39.65	37.85	38.89	38.89	qfq	1,140,853	44,194,484	1.75%
2026-01-07	36.46	38.82	36.46	38.22	38.22	qfq	1,761,795	67,147,146	4.63%
2026-01-06	37.98	37.98	36.11	36.53	36.53	qfq	1,123,835	41,115,202	-1.80%
2026-01-05	34.54	37.69	34.54	37.20	37.20	qfq	2,102,200	76,942,510	7.08%
2025-12-31	34.51	34.98	34.00	34.74	34.74	qfq	790,299	27,261,757	1.05%
2025-12-30	34.87	35.08	33.94	34.38	34.38	qfq	990,090	34,019,988	-1.77%
2025-12-29	35.38	35.88	34.73	35.00	35.00	qfq	816,571	28,647,181	-0.85%
2025-12-26	36.77	36.84	35.20	35.30	35.30	qfq	1,489,902	53,158,726	-4.13%
2025-12-25	36.69	37.47	36.69	36.82	36.82	qfq	461,202	17,050,803	0.11%
2025-12-24	36.66	36.93	36.40	36.78	36.78	qfq	510,310	18,733,738	0.25%
2025-12-23	37.50	37.50	36.60	36.69	36.69	qfq	521,299	19,217,092	-0.92%
2025-12-22	37.55	37.55	36.80	37.03	37.03	qfq	487,257	18,079,099	-0.03%
2025-12-19	36.79	37.77	36.61	37.04	37.04	qfq	699,411	26,121,163	0.43%
2025-12-18	36.77	37.56	36.77	36.88	36.88	qfq	674,959	25,122,320	-0.89%
2025-12-17	36.66	37.46	36.21	37.21	37.21	qfq	654,199	24,227,449	1.81%
2025-12-16	36.71	37.30	36.37	36.55	36.55	qfq	668,381	24,632,241	-0.76%
2025-12-15	37.59	37.96	36.75	36.83	36.83	qfq	752,129	27,856,510	-3.00%
2025-12-12	37.63	38.20	36.50	37.97	37.97	qfq	1,128,322	41,876,641	0.72%
2025-12-11	38.28	38.55	37.69	37.70	37.70	qfq	441,578	16,793,110	-1.33%
2025-12-10	38.35	39.19	37.90	38.21	38.21	qfq	498,306	19,065,535	-1.27%
2025-12-09	38.60	39.48	38.55	38.70	38.70	qfq	485,996	18,916,039	0.39%
2025-12-08	38.57	38.88	38.28	38.55	38.55	qfq	505,418	19,519,402	0.31%
2025-12-05	38.34	38.44	37.30	38.43	38.43	qfq	866,982	32,748,527	0.21%
2025-12-04	38.19	38.80	37.90	38.35	38.35	qfq	499,567	19,139,134	0.39%
2025-12-03	39.18	39.20	37.89	38.20	38.20	qfq	923,670	35,345,410	-2.50%
2025-12-02	41.04	41.66	38.81	39.18	39.18	qfq	1,517,612	60,136,452	-5.25%
2025-12-01	42.66	42.66	41.01	41.35	41.35	qfq	986,145	40,994,233	-2.15%
2025-11-28	40.98	42.47	40.52	42.26	42.26	qfq	994,248	41,442,797	3.12%
2025-11-27	41.48	41.52	40.72	40.98	40.98	qfq	902,512	36,993,536	-1.21%
2025-11-26	42.01	43.43	41.38	41.48	41.48	qfq	1,549,770	65,768,458	-1.38%
2025-11-25	42.50	42.90	41.72	42.06	42.06	qfq	1,479,627	62,688,577	0.38%
2025-11-24	40.67	42.34	40.29	41.90	41.90	qfq	1,039,722	43,350,770	3.56%
2025-11-21	41.97	41.97	40.32	40.46	40.46	qfq	988,277	40,365,900	-1.63%
2025-11-20	40.35	41.59	40.35	41.13	41.13	qfq	923,018	37,879,905	1.06%
2025-11-19	41.42	42.35	40.70	40.70	40.70	qfq	1,061,890	44,114,130	-2.37%
2025-11-18	40.60	42.52	40.59	41.69	41.69	qfq	1,397,612	58,191,898	2.71%
2025-11-17	40.88	40.88	39.74	40.59	40.59	qfq	889,190	35,797,556	-0.71%
2025-11-14	40.16	41.78	40.01	40.88	40.88	qfq	1,147,470	47,045,436	0.57%
2025-11-13	39.40	41.20	39.25	40.65	40.65	qfq	1,689,585	68,317,281	3.49%
2025-11-12	38.78	39.85	38.12	39.28	39.28	qfq	963,082	37,727,300	2.05%
2025-11-11	38.98	39.22	38.18	38.49	38.49	qfq	901,521	34,695,058	-1.38%
2025-11-10	38.17	39.40	38.17	39.03	39.03	qfq	764,701	29,645,463	0.13%
2025-11-07	41.23	41.49	38.90	38.98	38.98	qfq	1,539,450	61,079,033	-5.46%
2025-11-06	39.70	41.50	38.86	41.23	41.23	qfq	1,477,056	59,370,074	3.57%
2025-11-05	40.80	40.80	39.16	39.81	39.81	qfq	745,008	29,694,677	-0.08%
2025-11-04	41.43	41.60	39.40	39.84	39.84	qfq	1,401,426	56,265,085	-3.84%
2025-11-03	42.00	42.00	40.71	41.43	41.43	qfq	1,015,579	41,889,654	-0.60%
2025-10-31	39.31	41.96	39.31	41.68	41.68	qfq	2,238,537	91,837,008	6.41%
2025-10-30	40.00	40.24	39.15	39.17	39.17	qfq	1,051,300	41,517,016	-2.39%
2025-10-29	40.00	40.47	39.39	40.13	40.13	qfq	580,321	23,105,468	0.07%
2025-10-28	40.69	41.18	39.90	40.10	40.10	qfq	581,890	23,556,446	-1.11%
2025-10-27	40.16	40.98	40.10	40.55	40.55	qfq	784,420	31,851,675	1.63%
2025-10-24	40.29	40.36	39.86	39.90	39.90	qfq	573,587	22,963,457	-0.60%
2025-10-23	40.32	40.60	39.75	40.14	40.14	qfq	564,212	22,622,449	0.32%
2025-10-22	40.12	40.95	39.86	40.01	40.01	qfq	536,501	21,588,275	0.20%
2025-10-21	39.76	40.30	39.67	39.93	39.93	qfq	626,764	25,061,765	0.05%
2025-10-20	40.62	40.68	39.70	39.91	39.91	qfq	533,420	21,451,653	-0.05%
2025-10-17	41.98	41.98	39.84	39.93	39.93	qfq	905,174	36,785,208	-1.19%
2025-10-16	40.20	41.92	39.59	40.41	40.41	qfq	1,164,590	47,680,258	0.42%
2025-10-15	39.18	40.56	38.90	40.24	40.24	qfq	768,538	30,667,671	2.92%
2025-10-14	40.77	41.48	38.93	39.10	39.10	qfq	1,205,467	48,209,942	-3.93%
2025-10-13	39.60	41.80	39.59	40.70	40.70	qfq	1,069,684	43,488,186	-2.86%
2025-10-10	45.07	45.07	41.62	41.90	41.90	qfq	2,385,324	102,351,512	-7.03%
2025-10-09	45.46	45.79	43.50	45.07	45.07	qfq	1,594,568	71,188,932	-0.07%
2025-09-30	44.68	45.80	44.50	45.10	45.10	qfq	1,068,328	48,080,032	1.14%
2025-09-29	46.01	46.42	43.81	44.59	44.59	qfq	1,573,038	70,091,369	-3.53%
2025-09-26	47.03	47.86	45.85	46.22	46.22	qfq	1,404,659	65,457,732	-3.08%
2025-09-25	48.29	48.97	47.00	47.69	47.69	qfq	2,063,073	98,806,053	-1.22%
2025-09-24	45.25	48.45	44.72	48.28	48.28	qfq	3,020,566	141,021,602	6.93%
2025-09-23	47.01	47.34	43.30	45.15	45.15	qfq	2,883,496	129,045,555	-4.55%
2025-09-22	46.77	50.48	45.90	47.30	47.30	qfq	3,541,203	171,312,084	3.05%
2025-09-19	44.51	47.78	44.51	45.90	45.90	qfq	3,072,400	143,308,770	2.41%
2025-09-18	44.25	45.98	44.02	44.82	44.82	qfq	2,219,508	100,108,410	1.66%
2025-09-17	44.36	44.78	43.90	44.09	44.09	qfq	947,039	41,871,862	-1.36%
2025-09-16	45.71	45.91	44.00	44.70	44.70	qfq	1,415,258	63,395,116	-2.21%
2025-09-15	44.07	46.61	44.07	45.71	45.71	qfq	2,105,795	96,094,978	3.07%
2025-09-12	43.78	45.26	43.21	44.35	44.35	qfq	1,723,680	76,202,682	1.03%
2025-09-11	42.31	44.07	41.14	43.90	43.90	qfq	1,660,704	71,264,191	0.43%
2025-09-10	44.24	45.65	43.45	43.71	43.71	qfq	1,522,022	67,510,344	-2.26%
2025-09-09	45.57	46.90	44.25	44.72	44.72	qfq	1,888,225	85,724,263	-2.14%
2025-09-08	47.20	47.38	44.50	45.70	45.70	qfq	1,957,843	89,707,678	-3.30%
2025-09-05	46.38	47.28	45.20	47.26	47.26	qfq	1,728,332	80,198,793	2.78%
2025-09-04	47.03	48.26	45.00	45.98	45.98	qfq	1,821,026	85,541,930	-2.71%
2025-09-03	46.76	48.99	46.76	47.26	47.26	qfq	1,357,087	64,658,563	-0.94%
2025-09-02	47.89	49.29	47.01	47.71	47.71	qfq	2,138,502	102,720,582	-1.32%
2025-09-01	46.11	48.51	46.06	48.35	48.35	qfq	2,845,430	135,966,054	4.86%
2025-08-29	46.19	47.11	45.06	46.11	46.11	qfq	2,401,867	110,515,048	-1.14%
2025-08-28	49.00	49.50	43.28	46.64	46.64	qfq	4,417,535	203,302,434	-5.28%
2025-08-27	51.03	51.90	49.13	49.24	49.24	qfq	1,849,476	93,814,168	-3.87%
2025-08-26	52.38	53.28	51.00	51.22	51.22	qfq	1,920,884	98,991,394	-2.10%
2025-08-25	51.00	53.55	50.52	52.32	52.32	qfq	2,440,024	126,785,740	2.73%
2025-08-22	50.60	51.42	50.00	50.93	50.93	qfq	1,715,198	86,946,877	1.07%
2025-08-21	52.20	52.98	50.00	50.39	50.39	qfq	2,629,030	134,284,403	-3.26%
2025-08-20	52.00	53.08	51.05	52.09	52.09	qfq	1,976,924	102,381,045	-0.88%
2025-08-19	54.00	56.00	52.45	52.55	52.55	qfq	3,259,975	175,790,584	-3.33%
2025-08-18	54.46	54.88	53.00	54.36	54.36	qfq	3,553,450	190,639,486	0.33%
2025-08-15	52.88	56.01	51.50	54.18	54.18	qfq	4,457,766	241,338,233	3.36%
2025-08-14	56.50	56.86	52.30	52.42	52.42	qfq	5,865,594	314,808,001	-6.29%
2025-08-13	46.60	55.94	46.07	55.94	55.94	qfq	6,803,861	357,536,117	19.99%
2025-08-12	46.96	47.37	45.15	46.62	46.62	qfq	2,436,400	111,789,801	-0.36%
2025-08-11	46.25	47.45	45.55	46.79	46.79	qfq	2,178,099	101,796,315	1.17%
2025-08-08	47.20	47.20	44.11	46.25	46.25	qfq	3,444,831	156,103,917	-2.01%
2025-08-07	46.65	48.60	46.17	47.20	47.20	qfq	2,712,211	129,199,123	0.25%
2025-08-06	48.50	49.61	46.20	47.08	47.08	qfq	2,496,939	117,903,813	-0.61%
2025-08-05	46.11	47.56	45.23	47.37	47.37	qfq	2,882,487	133,890,352	3.38%
2025-08-04	45.68	46.20	43.71	45.82	45.82	qfq	3,055,682	136,480,826	-1.12%
2025-08-01	45.44	47.59	45.08	46.34	46.34	qfq	2,724,051	126,575,892	0.19%
2025-07-31	48.00	49.98	45.90	46.25	46.25	qfq	4,227,146	201,440,175	-3.69%
2025-07-30	45.10	52.00	44.06	48.02	48.02	qfq	5,902,997	287,088,496	6.33%
2025-07-29	44.58	45.72	43.55	45.16	45.16	qfq	2,906,615	130,787,797	1.48%
2025-07-28	43.20	44.77	43.20	44.50	44.50	qfq	2,269,411	100,280,897	2.87%
2025-07-25	45.26	45.97	43.19	43.26	43.26	qfq	3,188,176	141,075,054	-4.31%
2025-07-24	44.83	46.40	44.42	45.21	45.21	qfq	2,526,254	114,390,840	-0.11%
2025-07-23	45.20	46.47	44.20	45.26	45.26	qfq	3,174,230	143,737,271	-2.35%
2025-07-22	47.18	50.81	46.00	46.35	46.35	qfq	3,733,989	180,061,559	-3.34%
2025-07-21	49.05	49.31	46.87	47.95	47.95	qfq	3,509,242	167,866,927	-4.10%
2025-07-18	46.60	50.17	44.88	50.00	50.00	qfq	4,499,631	212,017,290	6.38%
2025-07-17	40.99	47.22	40.57	47.00	47.00	qfq	4,862,921	212,589,416	15.54%
2025-07-16	41.11	41.21	40.30	40.68	40.68	qfq	1,112,358	45,241,543	-1.09%
2025-07-15	40.90	41.80	40.51	41.13	41.13	qfq	1,548,947	63,692,906	-0.87%
2025-07-14	39.58	41.80	39.00	41.49	41.49	qfq	3,326,187	136,018,657	3.78%
2025-07-11	37.00	40.66	36.99	39.98	39.98	qfq	3,166,805	125,714,142	7.53%
2025-07-10	36.67	37.65	36.38	37.18	37.18	qfq	1,186,398	44,213,283	1.14%
2025-07-09	37.37	37.87	36.39	36.76	36.76	qfq	1,221,352	45,189,919	-2.57%
2025-07-08	37.23	39.50	37.20	37.73	37.73	qfq	1,743,931	66,467,826	0.08%
2025-07-07	38.16	39.27	37.32	37.70	37.70	qfq	1,849,483	70,571,313	-2.03%
2025-07-04	37.80	38.80	37.25	38.48	38.48	qfq	2,137,399	81,281,497	1.02%
2025-07-03	36.61	38.38	36.36	38.09	38.09	qfq	1,929,616	72,554,582	4.16%
2025-07-02	38.12	38.96	36.18	36.57	36.57	qfq	1,767,499	65,371,059	-4.04%
2025-07-01	36.11	38.16	36.00	38.11	38.11	qfq	2,037,596	75,704,147	5.28%
2025-06-30	35.43	36.31	34.61	36.20	36.20	qfq	1,353,318	48,202,549	2.70%
2025-06-27	35.20	35.72	34.86	35.25	35.25	qfq	959,066	33,884,777	0.09%
2025-06-26	35.99	35.99	33.90	35.22	35.22	qfq	1,722,368	60,346,048	-2.36%
2025-06-25	36.26	36.98	35.55	36.07	36.07	qfq	1,684,430	60,794,165	-0.61%
2025-06-24	36.00	36.78	35.80	36.29	36.29	qfq	1,201,569	43,619,005	-0.03%
2025-06-23	34.84	36.41	34.29	36.30	36.30	qfq	1,781,349	63,100,227	3.83%
2025-06-20	35.10	35.76	34.83	34.96	34.96	qfq	924,443	32,575,545	-1.35%
2025-06-19	37.08	37.54	35.28	35.44	35.44	qfq	1,848,761	66,671,113	-4.65%
2025-06-18	37.64	37.64	36.66	37.17	37.17	qfq	1,133,364	41,973,105	-1.25%
2025-06-17	39.41	40.16	37.42	37.64	37.64	qfq	2,301,397	87,986,595	-4.32%
2025-06-16	39.85	40.74	39.08	39.34	39.34	qfq	1,540,794	61,206,012	-1.23%
2025-06-13	42.59	42.80	39.66	39.83	39.83	qfq	2,551,649	103,641,715	-7.18%
2025-06-12	41.45	43.48	41.01	42.91	42.91	qfq	1,954,936	82,702,061	2.85%
2025-06-11	41.53	42.77	40.95	41.72	41.72	qfq	1,933,332	81,029,164	-0.45%
2025-06-10	42.89	43.82	41.20	41.91	41.91	qfq	2,673,706	112,490,904	-2.58%
2025-06-09	39.26	43.38	38.81	43.02	43.02	qfq	4,682,182	196,403,360	10.56%
2025-06-06	39.66	40.25	38.27	38.91	38.91	qfq	2,139,219	83,401,142	-2.29%
2025-06-05	41.30	42.00	38.99	39.82	39.82	qfq	2,429,853	97,860,491	-3.16%
2025-06-04	38.02	42.82	38.02	41.12	41.12	qfq	3,757,648	154,620,854	7.06%
2025-06-03	37.62	39.16	37.24	38.41	38.41	qfq	2,739,545	104,830,981	-0.26%
2025-05-30	35.68	40.00	35.45	38.51	38.51	qfq	4,845,970	185,374,229	8.72%
2025-05-29	33.73	36.00	33.47	35.42	35.42	qfq	2,273,859	79,509,042	5.04%
2025-05-28	34.63	34.77	33.66	33.72	33.72	qfq	639,369	21,744,617	-2.71%
2025-05-27	34.35	35.16	34.00	34.66	34.66	qfq	828,595	28,625,846	0.99%
2025-05-26	34.74	35.43	33.80	34.32	34.32	qfq	1,261,472	43,140,633	-1.21%
2025-05-23	35.70	36.20	34.68	34.74	34.74	qfq	1,498,978	53,108,374	-2.14%
2025-05-22	34.62	36.79	34.20	35.50	35.50	qfq	2,293,015	80,835,457	1.66%
2025-05-21	34.40	35.05	33.78	34.92	34.92	qfq	1,214,017	42,076,201	2.14%
2025-05-20	33.40	34.42	33.18	34.19	34.19	qfq	1,111,834	37,928,261	1.91%
2025-05-19	33.25	33.62	32.48	33.55	33.55	qfq	1,047,259	34,478,527	0.78%
2025-05-16	31.99	34.13	31.29	33.29	33.29	qfq	1,946,998	64,755,257	4.39%
2025-05-15	31.89	31.96	31.16	31.89	31.89	qfq	663,328	20,994,353	-0.69%
2025-05-14	30.55	33.88	30.55	32.11	32.11	qfq	1,784,055	57,694,762	3.58%
2025-05-13	30.90	31.08	30.39	31.00	31.00	qfq	599,465	18,426,032	1.81%
2025-05-12	31.21	31.21	29.46	30.45	30.45	qfq	688,231	20,799,925	-0.78%
2025-05-09	31.30	31.76	30.42	30.69	30.69	qfq	614,980	19,080,985	-1.73%
2025-05-08	30.70	31.60	30.53	31.23	31.23	qfq	624,663	19,508,364	1.76%
2025-05-07	31.49	32.00	30.36	30.69	30.69	qfq	847,504	26,252,266	-1.19%
2025-05-06	30.90	31.48	30.70	31.06	31.06	qfq	750,123	23,276,938	1.70%
2025-04-30	30.05	31.13	30.05	30.54	30.54	qfq	520,633	16,024,968	0.56%
2025-04-29	30.47	30.59	29.90	30.37	30.37	qfq	691,991	20,931,505	0.30%
2025-04-28	31.16	31.17	30.02	30.28	30.28	qfq	929,458	28,324,434	-2.82%
2025-04-25	32.08	32.55	30.50	31.16	31.16	qfq	1,234,449	38,712,079	-2.96%
2025-04-24	30.60	32.73	30.22	32.11	32.11	qfq	1,988,524	63,471,117	4.80%
2025-04-23	32.12	32.57	30.35	30.64	30.64	qfq	1,060,733	33,047,372	-4.61%
2025-04-22	31.49	32.47	31.11	32.12	32.12	qfq	1,040,828	33,169,802	1.01%
2025-04-21	29.78	32.00	29.26	31.80	31.80	qfq	1,149,600	35,970,755	6.78%
2025-04-18	29.80	30.99	29.40	29.78	29.78	qfq	890,606	26,843,725	0.27%
2025-04-17	30.78	31.70	29.64	29.70	29.70	qfq	1,373,874	41,922,604	-4.81%
2025-04-16	32.00	32.18	30.30	31.20	31.20	qfq	1,168,229	36,429,241	-3.47%
2025-04-15	33.01	33.54	31.62	32.32	32.32	qfq	811,946	26,287,247	-1.88%
2025-04-14	31.30	33.90	31.30	32.94	32.94	qfq	1,909,243	62,691,898	5.41%
2025-04-11	30.91	32.25	30.00	31.25	31.25	qfq	1,026,127	32,159,039	1.36%
2025-04-10	30.44	31.84	29.80	30.83	30.83	qfq	1,700,647	52,494,157	3.80%
2025-04-09	27.50	30.24	25.52	29.70	29.70	qfq	2,591,750	73,412,377	6.03%
2025-04-08	28.10	28.90	27.10	28.01	28.01	qfq	1,430,385	40,322,468	2.98%
2025-04-07	29.99	30.96	26.81	27.20	27.20	qfq	2,747,350	77,670,865	-16.85%
2025-04-03	32.59	34.00	32.34	32.71	32.71	qfq	2,047,085	67,655,596	-0.88%
2025-04-02	32.80	34.50	32.70	33.00	33.00	qfq	2,465,106	82,696,851	-0.48%
2025-04-01	31.37	34.55	31.01	33.16	33.16	qfq	3,011,413	100,050,216	6.25%
2025-03-31	31.59	32.58	30.70	31.21	31.21	qfq	2,024,289	63,563,873	-2.16%
2025-03-28	30.02	36.30	30.02	31.90	31.90	qfq	4,404,572	148,452,976	5.21%
2025-03-27	28.78	30.66	27.87	30.32	30.32	qfq	1,672,185	49,303,702	5.20%
2025-03-26	28.81	29.30	28.76	28.82	28.82	qfq	524,299	15,185,346	0.03%
2025-03-25	29.15	29.15	28.58	28.81	28.81	qfq	657,555	18,922,482	-0.62%
2025-03-24	30.01	30.31	28.61	28.99	28.99	qfq	1,024,369	29,960,671	-4.07%
2025-03-21	31.00	31.48	30.03	30.22	30.22	qfq	652,950	19,948,849	-2.95%
2025-03-20	32.68	32.72	30.75	31.14	31.14	qfq	690,368	21,598,563	-2.75%
2025-03-19	31.94	33.56	31.50	32.02	32.02	qfq	1,036,148	33,764,817	1.01%
2025-03-18	31.05	32.37	31.05	31.70	31.70	qfq	532,406	16,976,635	0.92%
2025-03-17	31.38	31.63	30.88	31.41	31.41	qfq	564,544	17,647,408	0.42%
2025-03-14	31.00	31.36	30.51	31.28	31.28	qfq	474,790	14,741,665	0.61%
2025-03-13	32.02	32.14	30.67	31.09	31.09	qfq	948,914	29,578,978	-3.21%
2025-03-12	33.82	33.82	32.05	32.12	32.12	qfq	901,913	29,292,488	-5.03%
2025-03-11	33.69	34.32	33.30	33.82	33.82	qfq	304,861	10,297,984	-0.53%
2025-03-10	34.09	34.77	33.60	34.00	34.00	qfq	303,962	10,351,158	-0.23%
2025-03-07	34.41	34.84	33.75	34.08	34.08	qfq	465,086	15,870,209	-2.15%
2025-03-06	33.79	35.07	33.79	34.83	34.83	qfq	834,476	28,932,535	3.32%
2025-03-05	35.55	35.55	33.50	33.71	33.71	qfq	907,008	30,965,856	-5.04%
2025-03-04	35.29	35.89	34.75	35.50	35.50	qfq	515,874	18,236,426	0.14%
2025-03-03	35.66	36.50	34.51	35.45	35.45	qfq	728,270	25,971,290	1.72%
2025-02-28	36.14	37.19	34.80	34.85	34.85	qfq	768,700	27,403,025	-4.81%
2025-02-27	36.23	37.77	35.80	36.61	36.61	qfq	1,148,467	42,243,153	-0.05%
2025-02-26	34.33	37.17	34.33	36.63	36.63	qfq	1,514,928	54,786,766	6.05%
2025-02-25	33.60	34.99	33.54	34.54	34.54	qfq	872,951	29,974,098	1.38%
2025-02-24	34.80	35.35	33.40	34.07	34.07	qfq	1,049,666	35,765,740	-2.93%
2025-02-21	33.70	36.36	33.33	35.10	35.10	qfq	1,727,572	60,076,613	6.56%
2025-02-20	32.15	33.19	32.06	32.94	32.94	qfq	597,338	19,670,411	2.46%
2025-02-19	31.90	32.32	31.57	32.15	32.15	qfq	540,391	17,247,676	0.09%
2025-02-18	33.78	33.78	31.99	32.12	32.12	qfq	402,545	13,107,104	-2.34%
2025-02-17	32.84	33.83	32.52	32.89	32.89	qfq	726,522	24,139,074	0.12%
2025-02-14	31.75	33.48	31.75	32.85	32.85	qfq	804,016	26,649,425	2.69%
2025-02-13	32.33	32.59	31.95	31.99	31.99	qfq	349,047	11,233,704	-1.84%
2025-02-12	32.52	33.20	32.16	32.59	32.59	qfq	602,156	19,697,435	0.18%
2025-02-11	32.64	32.95	32.04	32.53	32.53	qfq	748,037	24,326,264	-0.55%
2025-02-10	30.50	32.92	30.06	32.71	32.71	qfq	1,519,895	48,891,987	8.92%
2025-02-07	30.28	30.80	29.88	30.03	30.03	qfq	407,864	12,381,666	-0.07%
2025-02-06	29.41	30.32	29.35	30.05	30.05	qfq	534,473	16,029,580	1.38%
2025-02-05	28.76	29.82	28.75	29.64	29.64	qfq	428,204	12,650,910	3.60%
2025-01-27	29.30	29.58	28.59	28.61	28.61	qfq	265,170	7,723,261	-2.22%
2025-01-24	28.50	29.29	28.50	29.26	29.26	qfq	261,406	7,607,573	1.99%
2025-01-23	28.69	29.06	28.55	28.69	28.69	qfq	268,365	7,757,563	0.00%
2025-01-22	28.75	28.83	28.20	28.69	28.69	qfq	248,763	7,097,022	0.49%
2025-01-21	28.74	28.95	28.34	28.55	28.55	qfq	393,152	11,257,280	-1.18%
2025-01-20	28.84	29.12	28.53	28.89	28.89	qfq	395,574	11,423,494	1.26%
2025-01-17	28.65	28.87	28.25	28.53	28.53	qfq	308,776	8,826,910	0.85%
2025-01-16	28.80	28.80	28.19	28.29	28.29	qfq	205,529	5,853,806	-0.11%
2025-01-15	28.70	28.76	28.32	28.32	28.32	qfq	212,567	6,057,857	-1.26%
2025-01-14	28.08	28.98	27.92	28.68	28.68	qfq	419,516	11,975,171	2.14%
2025-01-13	27.28	28.37	27.09	28.08	28.08	qfq	362,327	10,152,581	2.41%
2025-01-10	27.93	28.78	27.42	27.42	27.42	qfq	318,323	8,875,397	-2.14%
2025-01-09	28.14	28.55	28.00	28.02	28.02	qfq	224,898	6,347,841	-0.95%
2025-01-08	28.30	28.85	28.10	28.29	28.29	qfq	321,900	9,171,083	-0.95%
2025-01-07	28.59	28.80	27.60	28.56	28.56	qfq	494,699	13,911,613	0.21%
2025-01-06	28.00	28.97	27.35	28.50	28.50	qfq	493,135	14,014,452	1.75%
2025-01-03	29.61	29.80	27.60	28.01	28.01	qfq	799,910	22,805,083	-5.94%
2025-01-02	30.80	30.91	29.40	29.78	29.78	qfq	654,623	19,864,874	-0.20%
2024-12-31	29.60	30.26	29.55	29.84	29.84	qfq	401,473	12,039,820	0.40%
2024-12-30	29.96	30.24	29.55	29.72	29.72	qfq	479,789	14,314,443	-0.60%
2024-12-27	29.79	30.45	29.59	29.90	29.90	qfq	525,565	15,806,137	0.37%
2024-12-26	29.90	30.15	29.68	29.79	29.79	qfq	316,205	9,461,253	-0.37%
2024-12-25	30.55	30.67	29.65	29.90	29.90	qfq	689,771	20,698,636	-2.45%
2024-12-24	30.80	30.81	30.16	30.65	30.65	qfq	614,755	18,705,575	-0.49%
2024-12-23	32.17	32.30	30.38	30.80	30.80	qfq	961,338	29,926,755	-4.29%
2024-12-20	31.15	32.66	31.13	32.18	32.18	qfq	1,000,368	32,231,560	2.78%
2024-12-19	31.54	31.82	31.08	31.31	31.31	qfq	678,198	21,328,250	-0.73%
2024-12-18	32.00	32.24	31.43	31.54	31.54	qfq	576,339	18,330,486	-1.31%
2024-12-17	33.51	33.88	31.54	31.96	31.96	qfq	1,128,821	36,526,078	-5.22%
2024-12-16	34.00	34.69	33.16	33.72	33.72	qfq	1,366,165	46,230,156	-1.72%
2024-12-13	32.73	37.22	32.50	34.31	34.31	qfq	3,467,251	121,351,057	4.41%
2024-12-12	32.53	33.24	31.66	32.86	32.86	qfq	1,510,897	48,985,161	0.67%
2024-12-11	32.58	32.80	31.65	32.64	32.64	qfq	919,367	29,725,083	0.09%
2024-12-10	32.34	33.16	32.00	32.61	32.61	qfq	1,526,986	49,725,483	3.23%
2024-12-09	31.55	32.20	31.12	31.59	31.59	qfq	892,770	28,306,415	0.80%
2024-12-06	31.38	31.44	30.70	31.34	31.34	qfq	967,064	30,046,593	0.90%
2024-12-05	30.98	31.50	30.60	31.06	31.06	qfq	545,584	16,962,230	0.26%
2024-12-04	32.25	32.40	30.80	30.98	30.98	qfq	1,365,914	42,737,640	-3.94%
2024-12-03	32.40	32.61	31.89	32.25	32.25	qfq	548,552	17,710,583	-0.77%
2024-12-02	31.56	32.95	31.40	32.50	32.50	qfq	967,634	31,113,635	2.56%
2024-11-29	31.40	32.25	30.62	31.69	31.69	qfq	752,577	23,714,423	0.92%
2024-11-28	31.15	32.09	31.10	31.40	31.40	qfq	713,949	22,588,698	0.83%
2024-11-27	30.83	31.25	30.42	31.14	31.14	qfq	560,966	17,337,453	1.01%
2024-11-26	30.99	32.03	30.77	30.83	30.83	qfq	631,079	19,732,313	-0.71%
2024-11-25	31.00	31.12	30.31	31.05	31.05	qfq	750,589	23,088,734	-0.35%
2024-11-22	33.56	33.56	31.00	31.16	31.16	qfq	1,726,563	55,554,405	-7.67%
2024-11-21	35.24	35.28	33.03	33.75	33.75	qfq	2,144,962	72,092,387	-3.90%
2024-11-20	33.34	35.95	33.34	35.12	35.12	qfq	1,199,515	41,921,484	5.12%
2024-11-19	33.48	33.76	32.90	33.41	33.41	qfq	361,013	12,031,430	1.06%
2024-11-18	33.35	34.01	32.60	33.06	33.06	qfq	588,672	19,607,948	-1.37%
2024-11-15	34.61	34.82	33.39	33.52	33.52	qfq	969,710	33,035,197	-3.71%
2024-11-14	36.28	36.98	34.81	34.81	34.81	qfq	923,805	32,880,656	-4.63%
2024-11-13	36.10	37.80	35.30	36.50	36.50	qfq	1,823,504	66,403,482	-0.95%
2024-11-12	35.22	37.53	34.76	36.85	36.85	qfq	2,525,153	91,975,915	5.32%
2024-11-11	33.95	35.12	33.51	34.99	34.99	qfq	1,523,470	52,447,516	3.06%
2024-11-08	35.00	35.56	33.50	33.95	33.95	qfq	1,733,910	59,770,757	-1.94%
2024-11-07	35.16	35.16	34.30	34.62	34.62	qfq	1,080,945	37,438,221	-1.62%
2024-11-06	33.99	36.00	33.70	35.19	35.19	qfq	1,382,973	48,550,409	3.53%
2024-11-05	33.53	34.05	33.19	33.99	33.99	qfq	604,485	20,413,127	1.46%
2024-11-04	32.90	33.80	32.60	33.50	33.50	qfq	418,623	13,989,759	2.17%
2024-11-01	33.88	34.49	32.77	32.79	32.79	qfq	857,636	28,749,727	-3.16%
2024-10-31	33.90	34.80	33.63	33.86	33.86	qfq	713,170	24,356,990	-0.06%
2024-10-30	35.25	35.38	33.63	33.88	33.88	qfq	1,057,950	36,419,781	-4.40%
2024-10-29	36.97	37.20	35.40	35.44	35.44	qfq	1,550,627	55,772,493	-4.27%
2024-10-28	37.54	37.64	36.01	37.02	37.02	qfq	1,641,996	60,185,874	-2.19%
2024-10-25	37.98	38.70	36.67	37.85	37.85	qfq	1,780,405	67,368,594	1.50%
2024-10-24	36.10	38.80	35.84	37.29	37.29	qfq	1,985,457	74,523,063	3.30%
2024-10-23	37.35	37.40	35.22	36.10	36.10	qfq	1,525,457	54,767,452	-1.58%
2024-10-22	34.31	36.68	33.50	36.68	36.68	qfq	2,197,187	77,453,146	7.19%
2024-10-21	34.87	35.19	33.70	34.22	34.22	qfq	1,285,211	44,059,177	-2.14%
2024-10-18	34.02	35.66	34.02	34.97	34.97	qfq	1,478,810	51,611,166	1.22%
2024-10-17	34.66	35.42	34.26	34.55	34.55	qfq	470,996	16,457,165	-0.58%
2024-10-16	34.64	34.88	34.08	34.75	34.75	qfq	480,738	16,585,079	-0.74%
2024-10-15	35.54	36.35	35.01	35.01	35.01	qfq	404,362	14,453,442	-2.97%
2024-10-14	35.55	36.35	34.35	36.08	36.08	qfq	591,546	20,960,724	2.21%
2024-10-11	37.14	37.14	34.50	35.30	35.30	qfq	848,562	30,172,576	-5.82%
2024-10-10	37.31	39.00	36.59	37.48	37.48	qfq	884,218	33,272,007	0.75%
2024-10-09	40.02	41.66	36.71	37.20	37.20	qfq	1,439,734	56,117,150	-11.17%
2024-10-08	46.03	46.03	39.03	41.88	41.88	qfq	2,230,793	94,485,661	9.15%
2024-09-30	34.98	38.87	34.75	38.37	38.37	qfq	1,773,559	65,655,567	12.49%
2024-09-27	32.54	34.18	32.03	34.11	34.11	qfq	614,829	20,408,470	6.73%
2024-09-26	30.45	32.30	30.00	31.96	31.96	qfq	740,868	22,985,841	4.96%
2024-09-25	30.70	31.33	30.34	30.45	30.45	qfq	572,788	17,720,366	-0.20%
2024-09-24	30.11	30.68	29.66	30.51	30.51	qfq	554,951	16,806,980	2.04%
2024-09-23	30.85	31.55	29.84	29.90	29.90	qfq	495,275	15,143,345	-3.77%
2024-09-20	31.90	32.20	30.63	31.07	31.07	qfq	529,361	16,548,897	-2.91%
2024-09-19	33.98	33.99	31.30	32.00	32.00	qfq	1,133,561	36,397,029	-5.33%
2024-09-18	34.97	34.99	33.62	33.80	33.80	qfq	427,643	14,562,724	-4.03%
2024-09-13	35.91	35.91	34.83	35.22	35.22	qfq	158,252	5,576,763	-1.84%
2024-09-12	36.90	36.92	35.68	35.88	35.88	qfq	291,295	10,598,397	-0.50%
2024-09-11	34.56	36.66	34.48	36.06	36.06	qfq	456,889	16,383,622	3.89%
2024-09-10	34.17	34.94	33.88	34.71	34.71	qfq	213,019	7,317,997	1.58%
2024-09-09	34.02	34.86	33.73	34.17	34.17	qfq	217,677	7,457,783	-0.61%
2024-09-06	35.40	35.73	34.08	34.38	34.38	qfq	308,407	10,739,524	-3.13%
2024-09-05	35.95	36.66	35.02	35.49	35.49	qfq	300,544	10,739,933	-1.09%
2024-09-04	35.72	36.65	35.68	35.88	35.88	qfq	194,007	6,983,240	-0.97%
2024-09-03	35.46	36.87	35.46	36.23	36.23	qfq	284,073	10,284,040	2.20%
2024-09-02	35.65	36.25	35.10	35.45	35.45	qfq	212,115	7,558,260	-0.56%
2024-08-30	35.10	36.51	34.88	35.65	35.65	qfq	307,544	11,056,748	0.14%
2024-08-29	34.93	35.65	34.55	35.60	35.60	qfq	218,741	7,723,342	1.25%
2024-08-28	34.45	35.56	34.15	35.16	35.16	qfq	224,729	7,878,623	1.03%
2024-08-27	34.05	35.11	33.71	34.80	34.80	qfq	247,742	8,561,964	1.69%
2024-08-26	33.01	35.77	33.01	34.22	34.22	qfq	371,100	12,838,466	0.94%
2024-08-23	33.82	33.93	33.08	33.90	33.90	qfq	379,818	12,720,610	-0.26%
2024-08-22	34.63	35.30	33.80	33.99	33.99	qfq	231,653	7,942,074	-0.53%
2024-08-21	34.48	34.91	34.13	34.17	34.17	qfq	135,550	4,677,789	-0.70%
2024-08-20	34.30	34.86	33.66	34.41	34.41	qfq	291,841	9,968,094	0.17%
2024-08-19	35.01	35.45	34.35	34.35	34.35	qfq	356,820	12,485,523	-1.91%
2024-08-16	34.76	35.58	34.06	35.02	35.02	qfq	173,915	6,063,077	0.75%
2024-08-15	35.20	35.85	34.58	34.76	34.76	qfq	294,577	10,318,971	-1.25%
2024-08-14	35.82	35.82	34.71	35.20	35.20	qfq	229,344	8,074,570	-2.52%
2024-08-13	36.37	36.70	35.90	36.11	36.11	qfq	156,504	5,673,530	-1.53%
2024-08-12	36.26	37.28	35.58	36.67	36.67	qfq	349,356	12,774,697	1.61%
2024-08-09	36.81	37.30	35.99	36.09	36.09	qfq	279,943	10,218,648	-2.38%
2024-08-08	37.65	38.23	36.84	36.97	36.97	qfq	378,271	14,078,140	-1.81%
2024-08-07	37.89	38.49	37.15	37.65	37.65	qfq	404,801	15,264,380	0.03%
2024-08-06	34.96	38.87	34.96	37.64	37.64	qfq	1,126,167	41,861,817	8.38%
2024-08-05	35.28	36.58	34.25	34.73	34.73	qfq	691,553	24,698,662	-0.77%
2024-08-02	33.85	35.80	33.50	35.00	35.00	qfq	628,775	22,113,152	2.61%
2024-08-01	34.94	35.68	34.09	34.11	34.11	qfq	502,538	17,354,600	-3.01%
2024-07-31	33.25	36.28	32.58	35.17	35.17	qfq	677,650	23,700,201	5.77%
2024-07-30	32.93	33.86	32.79	33.25	33.25	qfq	288,674	9,587,243	-1.22%
2024-07-29	33.75	34.27	33.38	33.66	33.66	qfq	332,137	11,221,718	-2.01%
2024-07-26	34.90	35.04	33.01	34.35	34.35	qfq	737,494	24,842,474	-1.35%
2024-07-25	35.00	35.86	34.60	34.82	34.82	qfq	271,392	9,577,277	-1.33%
2024-07-24	37.60	37.83	35.03	35.29	35.29	qfq	540,621	19,351,310	-5.13%
2024-07-23	39.69	39.79	37.10	37.20	37.20	qfq	426,326	16,200,771	-6.77%
2024-07-22	40.86	41.11	39.70	39.90	39.90	qfq	650,881	26,114,852	-3.06%
2024-07-19	39.01	41.38	38.35	41.16	41.16	qfq	592,941	23,509,092	4.57%
2024-07-18	39.30	39.80	38.68	39.36	39.36	qfq	301,877	11,826,620	-0.61%
2024-07-17	38.10	39.66	37.80	39.60	39.60	qfq	530,084	20,615,994	3.13%
2024-07-16	39.00	39.21	37.90	38.40	38.40	qfq	319,863	12,293,042	-1.97%
2024-07-15	39.64	39.71	37.87	39.17	39.17	qfq	452,781	17,559,995	0.41%
2024-07-12	39.00	40.13	37.30	39.01	39.01	qfq	746,118	28,987,927	3.47%
2024-07-11	36.60	38.20	36.06	37.70	37.70	qfq	682,757	25,340,419	4.06%
2024-07-10	36.50	37.49	35.51	36.23	36.23	qfq	476,227	17,377,879	-1.28%
2024-07-09	38.98	38.98	35.15	36.70	36.70	qfq	1,244,190	45,408,870	-5.87%
2024-07-08	42.31	42.31	38.20	38.99	38.99	qfq	607,506	24,152,308	-6.95%
2024-07-05	39.25	44.40	38.20	41.90	41.90	qfq	1,004,401	41,653,298	6.75%
2024-07-04	41.46	42.54	38.80	39.25	39.25	qfq	816,943	32,330,225	-5.63%
2024-07-03	42.69	42.69	40.89	41.59	41.59	qfq	480,930	20,034,658	-2.58%
2024-07-02	42.82	43.90	42.39	42.69	42.69	qfq	269,415	11,500,480	-2.09%
2024-07-01	43.66	44.32	42.95	43.60	43.60	qfq	167,971	7,288,990	-0.14%
2024-06-28	44.27	44.37	43.62	43.66	43.66	qfq	191,298	8,372,003	-0.39%
2024-06-27	45.15	45.90	43.79	43.83	43.83	qfq	387,244	17,210,390	-3.88%
2024-06-26	43.80	45.98	43.55	45.60	45.60	qfq	339,683	15,392,372	4.56%
2024-06-25	44.81	45.04	43.26	43.61	43.61	qfq	185,278	8,154,660	-2.72%
2024-06-24	46.75	46.99	44.70	44.83	44.83	qfq	295,856	13,452,718	-4.72%
2024-06-21	44.20	47.69	43.66	47.05	47.05	qfq	647,892	29,935,481	5.40%
2024-06-20	43.94	45.78	43.30	44.64	44.64	qfq	292,952	13,142,004	1.92%
2024-06-19	44.39	44.39	43.71	43.80	43.80	qfq	124,747	5,492,872	-1.22%
2024-06-18	45.24	45.61	44.01	44.34	44.34	qfq	319,760	14,213,805	-2.76%
2024-06-17	44.00	45.95	43.07	45.60	45.60	qfq	505,707	22,776,809	2.43%
2024-06-14	45.96	46.17	43.02	44.52	44.52	qfq	731,558	32,126,864	-3.07%
2024-06-13	43.78	46.20	43.22	45.93	45.93	qfq	626,217	28,335,611	6.07%
2024-06-12	43.69	44.02	43.02	43.30	43.30	qfq	322,911	14,018,012	-1.57%
2024-06-11	42.47	44.19	41.00	43.99	43.99	qfq	482,805	20,713,096	4.29%
2024-06-07	43.12	43.61	41.71	42.18	42.18	qfq	357,081	15,174,015	-1.01%
2024-06-06	44.07	45.18	42.28	42.61	42.61	qfq	591,656	25,808,842	-3.31%
2024-06-05	44.27	45.17	44.00	44.07	44.07	qfq	323,305	14,371,169	-1.21%
2024-06-04	45.00	46.20	43.95	44.61	44.61	qfq	491,595	22,123,727	-1.80%
2024-06-03	46.00	47.77	44.60	45.43	45.43	qfq	979,884	45,293,978	1.86%
2024-05-31	43.26	45.55	43.26	44.60	44.60	qfq	487,354	21,778,878	2.88%
2024-05-30	42.30	43.80	42.01	43.35	43.35	qfq	350,426	15,093,650	2.00%
2024-05-29	43.94	44.85	42.32	42.50	42.50	qfq	429,971	18,615,555	-3.91%
2024-05-28	44.90	46.09	42.01	44.23	44.23	qfq	280,592	12,613,273	-1.49%
2024-05-27	45.10	45.65	44.55	44.90	44.90	qfq	246,268	11,075,913	-0.44%
2024-05-24	47.29	47.71	44.60	45.10	45.10	qfq	904,886	41,044,780	-4.67%
2024-05-23	48.91	48.91	47.19	47.31	47.31	qfq	181,644	8,686,453	-2.47%
2024-05-22	48.81	49.92	48.51	48.51	48.51	qfq	236,418	11,531,068	-0.45%
2024-05-21	48.96	49.49	48.21	48.73	48.73	qfq	156,435	7,636,722	0.52%
2024-05-20	49.83	49.87	48.15	48.48	48.48	qfq	486,164	23,638,527	-2.30%
2024-05-17	48.31	50.87	48.08	49.62	49.62	qfq	245,898	12,236,260	0.45%
2024-05-16	50.42	51.10	48.91	49.40	49.40	qfq	409,780	20,326,958	-2.02%
2024-05-15	50.20	52.00	49.96	50.42	50.42	qfq	433,297	22,027,313	-0.14%
2024-05-14	49.59	50.95	49.01	50.49	50.49	qfq	403,185	20,255,373	3.04%
2024-05-13	48.80	49.96	48.29	49.00	49.00	qfq	302,581	14,826,015	0.29%
2024-05-10	50.21	50.21	48.80	48.86	48.86	qfq	399,630	19,693,167	-2.71%
2024-05-09	51.63	51.63	50.03	50.22	50.22	qfq	417,731	21,054,378	-1.12%
2024-05-08	51.42	52.98	50.35	50.79	50.79	qfq	660,336	33,707,698	-3.37%
2024-05-07	51.38	52.88	51.02	52.56	52.56	qfq	396,836	20,627,212	0.31%
2024-05-06	52.50	53.68	49.80	52.40	52.40	qfq	1,065,879	55,077,535	1.71%
2024-04-30	51.32	52.33	50.22	51.52	51.52	qfq	566,291	28,960,907	-0.83%
2024-04-29	53.11	54.42	51.16	51.95	51.95	qfq	593,885	31,166,150	-0.90%
2024-04-26	52.11	53.61	51.31	52.42	52.42	qfq	703,819	37,079,994	0.59%
2024-04-25	50.40	53.97	50.18	52.11	52.11	qfq	992,217	51,974,536	3.19%
2024-04-24	48.49	51.00	48.01	50.50	50.50	qfq	805,477	40,414,131	3.40%
2024-04-23	45.28	50.97	45.00	48.84	48.84	qfq	1,208,549	58,065,793	6.75%
2024-04-22	43.56	46.44	43.13	45.75	45.75	qfq	663,885	29,761,870	3.39%
2024-04-19	45.80	45.80	43.65	44.25	44.25	qfq	816,115	36,147,108	-3.38%
2024-04-18	48.63	48.63	45.57	45.80	45.80	qfq	1,110,206	51,536,050	-3.94%
2024-04-17	47.51	49.20	46.88	47.68	47.68	qfq	692,278	33,233,012	0.15%
2024-04-16	48.02	49.20	45.47	47.61	47.61	qfq	845,471	39,662,297	-1.51%
2024-04-15	50.86	51.06	48.03	48.34	48.34	qfq	652,599	32,043,120	-6.41%
2024-04-12	51.51	52.50	50.71	51.65	51.65	qfq	325,949	16,815,429	0.27%
2024-04-11	52.39	53.16	51.35	51.51	51.51	qfq	356,628	18,617,083	-1.49%
2024-04-10	53.00	53.52	51.68	52.29	52.29	qfq	539,142	28,394,798	-1.89%
2024-04-09	49.72	53.98	47.80	53.30	53.30	qfq	1,279,310	65,331,483	6.18%
2024-04-08	48.42	52.40	48.40	50.20	50.20	qfq	930,792	46,989,605	3.72%
2024-04-03	49.61	51.00	47.10	48.40	48.40	qfq	796,080	38,810,740	-3.18%
2024-04-02	51.25	51.25	49.27	49.99	49.99	qfq	442,232	22,137,115	-3.44%
2024-04-01	53.78	53.80	50.51	51.77	51.77	qfq	745,695	38,268,864	-2.71%
2024-03-29	52.74	54.28	51.70	53.21	53.21	qfq	631,729	33,488,502	-1.04%
2024-03-28	50.85	54.58	49.21	53.77	53.77	qfq	1,360,706	72,259,686	5.45%
2024-03-27	48.75	53.50	48.50	50.99	50.99	qfq	1,302,388	67,428,226	4.10%
2024-03-26	48.90	49.42	47.63	48.98	48.98	qfq	500,706	24,287,877	0.23%
2024-03-25	47.12	51.10	47.12	48.87	48.87	qfq	882,957	43,616,309	3.74%
2024-03-22	49.06	49.86	46.83	47.11	47.11	qfq	761,250	36,459,665	-5.00%
2024-03-21	50.61	51.00	49.49	49.59	49.59	qfq	629,556	31,560,083	-3.11%
2024-03-20	48.73	51.50	48.38	51.18	51.18	qfq	1,404,423	70,860,279	4.98%
2024-03-19	50.66	50.84	48.11	48.75	48.75	qfq	808,505	39,541,801	-3.14%
2024-03-18	50.00	51.41	48.20	50.33	50.33	qfq	1,104,223	55,166,854	2.19%
2024-03-15	50.00	54.42	48.20	49.25	49.25	qfq	1,763,220	89,719,653	-5.09%
2024-03-14	46.00	51.89	46.00	51.89	51.89	qfq	2,259,467	114,742,723	20.00%
2024-03-13	40.02	43.66	39.50	43.24	43.24	qfq	1,120,810	46,480,351	8.94%
2024-03-12	40.39	41.11	39.30	39.69	39.69	qfq	422,108	16,886,085	-0.75%
2024-03-11	39.43	40.29	39.10	39.99	39.99	qfq	268,952	10,702,109	1.42%
2024-03-08	39.08	40.08	38.90	39.43	39.43	qfq	165,833	6,524,271	-0.78%
2024-03-07	41.68	41.68	39.38	39.74	39.74	qfq	294,442	11,803,832	-3.92%
2024-03-06	40.04	42.00	39.81	41.36	41.36	qfq	318,145	12,945,156	-0.27%
2024-03-05	41.61	42.97	40.25	41.47	41.47	qfq	445,711	18,364,262	-2.33%
2024-03-04	40.02	43.49	40.02	42.46	42.46	qfq	538,894	22,615,427	1.34%
2024-03-01	42.22	42.58	40.28	41.90	41.90	qfq	767,199	31,576,382	-2.01%
2024-02-29	41.62	43.04	41.00	42.76	42.76	qfq	645,342	27,096,556	0.14%
2024-02-28	44.39	46.26	41.55	42.70	42.70	qfq	681,637	29,863,904	-3.09%
2024-02-27	42.73	44.06	41.59	44.06	44.06	qfq	286,657	12,267,295	2.99%
2024-02-26	41.60	45.00	41.20	42.78	42.78	qfq	503,327	21,675,262	3.31%
2024-02-23	40.69	42.15	40.20	41.41	41.41	qfq	570,044	23,558,751	1.67%
2024-02-22	40.11	41.60	39.76	40.73	40.73	qfq	304,256	12,265,141	-1.16%
2024-02-21	41.85	41.99	40.47	41.21	41.21	qfq	443,833	18,331,646	-1.65%
2024-02-20	39.50	41.98	39.00	41.90	41.90	qfq	795,255	32,528,274	4.67%
2024-02-19	37.18	40.85	36.22	40.03	40.03	qfq	927,394	36,280,329	7.67%
2024-02-08	32.10	37.35	31.18	37.18	37.18	qfq	1,329,345	45,677,363	15.29%
2024-02-07	33.56	35.99	31.69	32.25	32.25	qfq	1,410,939	47,400,834	-2.54%
2024-02-06	28.46	35.76	26.81	33.09	33.09	qfq	1,584,631	49,289,762	11.04%
2024-02-05	34.03	34.49	28.04	29.80	29.80	qfq	1,039,475	31,345,366	-12.43%
2024-02-02	35.28	36.92	33.38	34.03	34.03	qfq	1,025,133	36,219,522	-5.52%
2024-02-01	37.03	37.81	35.36	36.02	36.02	qfq	1,099,184	39,716,295	-2.73%
2024-01-31	41.99	41.99	36.88	37.03	37.03	qfq	511,043	19,572,804	-7.42%
2024-01-30	42.96	42.96	40.00	40.00	40.00	qfq	340,551	13,934,154	-4.76%
2024-01-29	43.90	45.99	42.00	42.00	42.00	qfq	352,124	15,131,522	-4.26%
2024-01-26	46.99	47.02	43.82	43.87	43.87	qfq	367,556	16,465,608	-2.21%
2024-01-25	42.23	45.29	42.08	44.86	44.86	qfq	577,372	25,517,042	5.83%
2024-01-24	44.03	44.50	41.40	42.39	42.39	qfq	531,481	22,427,400	-3.22%
2024-01-23	43.11	43.95	42.66	43.80	43.80	qfq	245,901	10,680,667	1.58%
2024-01-22	47.18	47.50	42.51	43.12	43.12	qfq	497,920	22,158,111	-8.49%
2024-01-19	47.60	48.60	46.50	47.12	47.12	qfq	255,057	12,117,548	-0.99%
2024-01-18	46.78	48.00	45.57	47.59	47.59	qfq	361,487	16,806,872	-0.85%
2024-01-17	49.23	49.27	47.20	48.00	48.00	qfq	402,836	19,465,859	-3.56%
2024-01-16	50.68	50.89	48.50	49.77	49.77	qfq	415,104	20,480,864	-2.22%
2024-01-15	50.67	51.60	50.00	50.90	50.90	qfq	245,400	12,445,468	-0.59%
2024-01-12	49.70	51.71	49.01	51.20	51.20	qfq	418,983	21,321,708	3.81%
2024-01-11	49.11	50.00	48.84	49.32	49.32	qfq	207,046	10,230,515	-0.60%
2024-01-10	49.90	51.26	49.51	49.62	49.62	qfq	333,228	16,766,813	-1.41%
2024-01-09	49.85	51.39	49.85	50.33	50.33	qfq	197,509	10,003,307	0.06%
2024-01-08	51.34	51.52	49.50	50.30	50.30	qfq	283,292	14,265,823	-2.31%
2024-01-05	51.64	52.12	51.01	51.49	51.49	qfq	218,073	11,212,373	-2.09%
2024-01-04	52.61	52.62	52.07	52.59	52.59	qfq	157,827	8,255,297	-0.77%
2024-01-03	53.35	54.48	52.51	53.00	53.00	qfq	244,463	13,020,940	-0.28%
2024-01-02	55.13	55.13	52.50	53.15	53.15	qfq	599,880	32,076,501	-3.70%
2023-12-29	53.07	56.58	53.02	55.19	55.19	qfq	1,068,431	58,747,276	2.03%
2023-12-28	54.90	55.97	53.20	54.09	54.09	qfq	555,900	30,182,110	-1.64%
2023-12-27	53.80	55.35	53.00	54.99	54.99	qfq	479,980	26,016,403	1.68%
2023-12-26	51.96	55.50	51.27	54.08	54.08	qfq	1,218,045	64,995,544	5.77%
2023-12-25	51.95	52.36	50.80	51.13	51.13	qfq	234,789	12,095,723	-1.10%
2023-12-22	53.58	53.58	51.00	51.70	51.70	qfq	587,128	30,518,684	-2.69%
2023-12-21	54.53	54.53	52.53	53.13	53.13	qfq	594,733	31,623,519	-1.96%
2023-12-20	55.07	56.34	54.05	54.19	54.19	qfq	282,695	15,485,568	-2.33%
2023-12-19	54.27	56.10	54.01	55.48	55.48	qfq	442,191	24,393,313	1.24%
2023-12-18	55.03	55.48	53.95	54.80	54.80	qfq	310,937	16,969,204	-0.42%
2023-12-15	56.84	56.84	54.55	55.03	55.03	qfq	249,302	13,752,274	-1.71%
2023-12-14	56.88	56.88	54.91	55.99	55.99	qfq	362,403	20,160,300	-0.53%
2023-12-13	57.19	57.56	55.83	56.29	56.29	qfq	440,186	24,805,774	-2.51%
2023-12-12	60.80	61.58	56.75	57.74	57.74	qfq	639,734	36,984,035	-1.90%
2023-12-11	60.51	60.51	56.80	58.86	58.86	qfq	789,795	45,997,070	-2.39%
2023-12-08	58.00	61.63	57.00	60.30	60.30	qfq	832,178	50,358,593	2.38%
2023-12-07	59.63	60.60	58.25	58.90	58.90	qfq	386,198	22,932,931	-1.83%
2023-12-06	58.37	60.85	56.10	60.00	60.00	qfq	723,966	42,767,153	4.91%
2023-12-05	56.51	58.46	55.75	57.19	57.19	qfq	512,589	29,100,539	0.33%
2023-12-04	57.95	58.59	56.50	57.00	57.00	qfq	402,497	22,942,650	-1.61%
2023-12-01	58.50	59.98	57.90	57.93	57.93	qfq	441,489	25,862,812	-1.86%
2023-11-30	58.03	59.90	57.47	59.03	59.03	qfq	621,981	36,711,809	1.74%
2023-11-29	56.25	59.39	55.89	58.02	58.02	qfq	771,568	44,828,063	2.69%
2023-11-28	55.23	56.50	54.50	56.50	56.50	qfq	531,041	29,514,771	1.13%
2023-11-27	55.98	56.58	55.00	55.87	55.87	qfq	292,007	16,274,496	-0.53%
2023-11-24	57.24	57.24	54.80	56.17	56.17	qfq	452,798	25,159,139	-1.92%
2023-11-23	57.80	57.80	56.70	57.27	57.27	qfq	331,422	18,937,820	1.24%
2023-11-22	57.09	57.09	55.00	56.57	56.57	qfq	540,569	30,294,701	-1.60%
2023-11-21	57.83	57.93	55.00	57.49	57.49	qfq	1,046,676	58,994,425	-1.08%
2023-11-20	58.48	58.48	55.69	58.12	58.12	qfq	814,831	46,869,713	0.64%
2023-11-17	55.59	57.98	54.50	57.75	57.75	qfq	1,040,584	58,829,255	4.47%
2023-11-16	57.16	57.38	53.97	55.28	55.28	qfq	1,172,645	64,970,491	-3.02%
2023-11-15	50.64	57.80	50.64	57.00	57.00	qfq	1,829,153	100,530,498	14.00%
2023-11-14	50.02	50.50	48.74	50.00	50.00	qfq	630,271	31,268,432	-0.58%
2023-11-13	48.87	51.00	48.71	50.29	50.29	qfq	1,001,239	49,843,745	2.63%
2023-11-10	46.99	49.78	45.60	49.00	49.00	qfq	1,397,312	67,759,930	6.27%
2023-11-09	47.47	48.96	45.79	46.11	46.11	qfq	547,530	25,700,841	-2.41%
2023-11-08	48.16	48.99	47.05	47.25	47.25	qfq	393,242	18,837,927	-1.77%
2023-11-07	47.82	49.29	46.00	48.10	48.10	qfq	804,245	38,714,501	0.61%
2023-11-06	46.00	51.00	46.00	47.81	47.81	qfq	1,541,446	74,866,066	7.68%
2023-11-03	43.54	45.33	43.54	44.40	44.40	qfq	383,423	17,102,771	1.46%
2023-11-02	44.11	45.12	43.69	43.76	43.76	qfq	342,442	15,179,976	-1.84%
2023-11-01	46.13	46.13	44.09	44.58	44.58	qfq	400,816	17,962,160	-2.45%
2023-10-31	44.03	47.30	43.60	45.70	45.70	qfq	656,693	30,264,681	2.72%
2023-10-30	42.98	45.30	41.83	44.49	44.49	qfq	938,086	41,303,741	6.41%
2023-10-27	40.00	42.16	39.60	41.81	41.81	qfq	531,275	21,987,402	3.18%
2023-10-26	39.06	40.63	39.06	40.52	40.52	qfq	331,934	13,312,972	1.96%
2023-10-25	41.00	41.66	39.72	39.74	39.74	qfq	264,128	10,568,546	-1.95%
2023-10-24	40.06	41.00	39.51	40.53	40.53	qfq	295,536	11,914,111	1.17%
2023-10-23	39.49	41.15	39.49	40.06	40.06	qfq	291,547	11,734,260	-2.36%
2023-10-20	41.35	42.78	40.20	41.03	41.03	qfq	493,276	20,310,289	-0.89%
2023-10-19	41.10	42.10	40.90	41.40	41.40	qfq	366,785	15,219,094	-1.62%
2023-10-18	43.80	43.80	42.08	42.08	42.08	qfq	266,794	11,312,724	-2.12%
2023-10-17	43.15	43.98	41.93	42.99	42.99	qfq	538,406	22,923,919	-0.37%
2023-10-16	44.94	46.76	42.67	43.15	43.15	qfq	784,462	34,658,633	-4.85%
2023-10-13	44.50	45.97	44.30	45.35	45.35	qfq	402,540	18,260,918	0.64%
2023-10-12	45.66	46.70	44.40	45.06	45.06	qfq	822,720	37,644,642	0.58%
2023-10-11	42.79	45.12	42.57	44.80	44.80	qfq	1,144,832	50,724,161	5.69%
2023-10-10	43.40	43.46	42.28	42.39	42.39	qfq	361,594	15,459,083	-1.26%
2023-10-09	43.95	44.45	42.69	42.93	42.93	qfq	370,194	15,982,811	-1.49%
2023-09-28	44.26	44.26	43.05	43.58	43.58	qfq	533,804	23,271,075	-1.13%
2023-09-27	43.89	44.88	43.00	44.08	44.08	qfq	892,736	39,350,700	0.36%
2023-09-26	43.65	44.29	43.00	43.92	43.92	qfq	577,689	25,313,704	0.11%
2023-09-25	44.44	44.95	43.51	43.87	43.87	qfq	674,565	29,720,629	-0.39%
2023-09-22	44.60	44.60	41.81	44.04	44.04	qfq	1,221,188	52,535,039	-1.26%
2023-09-21	46.40	46.40	44.00	44.60	44.60	qfq	811,293	36,204,454	-3.44%
2023-09-20	47.02	47.47	45.50	46.19	46.19	qfq	847,422	39,271,898	-3.08%
2023-09-19	48.88	49.30	46.80	47.66	47.66	qfq	1,081,491	51,860,207	-3.46%
2023-09-18	46.89	49.37	46.52	49.37	49.37	qfq	1,357,727	65,115,264	5.29%
2023-09-15	43.03	47.00	43.00	46.89	46.89	qfq	1,346,517	61,462,550	8.22%
2023-09-14	44.68	44.68	42.55	43.33	43.33	qfq	460,126	19,937,106	-2.21%
2023-09-13	44.22	44.85	43.63	44.31	44.31	qfq	636,818	28,045,467	0.59%
2023-09-12	43.33	44.77	43.33	44.05	44.05	qfq	637,197	28,126,611	0.23%
2023-09-11	41.10	44.40	41.04	43.95	43.95	qfq	1,416,463	61,669,419	6.80%
2023-09-08	40.05	41.26	40.05	41.15	41.15	qfq	265,898	10,821,919	1.60%
2023-09-07	41.30	41.49	40.25	40.50	40.50	qfq	254,917	10,378,735	-1.36%
2023-09-06	41.28	41.47	40.51	41.06	41.06	qfq	206,246	8,457,518	0.10%
2023-09-05	40.86	41.77	40.86	41.02	41.02	qfq	369,011	15,264,117	-0.10%
2023-09-04	42.29	42.49	40.60	41.06	41.06	qfq	462,545	19,061,366	-2.24%
2023-09-01	41.98	42.42	41.22	42.00	42.00	qfq	343,975	14,449,351	1.25%
2023-08-31	44.14	44.14	41.05	41.48	41.48	qfq	700,058	29,445,667	-4.14%
2023-08-30	41.99	44.00	41.05	43.27	43.27	qfq	779,777	33,648,273	2.66%
2023-08-29	40.35	42.25	38.70	42.15	42.15	qfq	1,144,099	46,197,349	3.61%
2023-08-28	46.35	46.35	40.00	40.68	40.68	qfq	1,454,167	60,123,749	-4.10%
2023-08-25	44.27	44.27	42.24	42.42	42.42	qfq	664,847	28,484,298	-4.42%
2023-08-24	42.15	44.90	41.99	44.38	44.38	qfq	875,656	38,245,070	5.87%
2023-08-23	42.38	42.54	41.31	41.92	41.92	qfq	346,731	14,534,152	-0.76%
2023-08-22	42.21	42.47	41.10	42.24	42.24	qfq	431,736	18,052,663	0.81%
2023-08-21	41.19	42.58	41.00	41.90	41.90	qfq	416,542	17,447,463	1.21%
2023-08-18	41.98	42.80	41.30	41.40	41.40	qfq	648,137	27,283,320	0.10%
2023-08-17	43.40	43.49	41.26	41.36	41.36	qfq	918,604	38,685,066	-4.70%
2023-08-16	43.11	44.49	42.80	43.40	43.40	qfq	480,206	20,864,986	-1.25%
2023-08-15	43.99	44.90	43.20	43.95	43.95	qfq	295,327	12,907,414	-1.46%
2023-08-14	43.81	44.70	43.00	44.60	44.60	qfq	423,088	18,545,054	1.73%
2023-08-11	44.34	45.02	43.50	43.84	43.84	qfq	371,567	16,491,109	-0.93%
2023-08-10	43.19	44.67	43.19	44.25	44.25	qfq	452,029	19,981,008	1.70%
2023-08-09	43.29	44.24	43.21	43.51	43.51	qfq	434,265	18,989,798	0.09%
2023-08-08	43.31	44.58	43.22	43.47	43.47	qfq	436,624	19,092,358	0.28%
2023-08-07	44.50	44.58	43.19	43.35	43.35	qfq	1,183,517	51,794,425	-2.93%
2023-08-04	46.98	48.43	44.51	44.66	44.66	qfq	1,874,986	85,503,098	-5.64%
2023-08-03	47.99	48.25	47.16	47.33	47.33	qfq	357,193	16,955,691	-0.19%
2023-08-02	48.71	49.24	47.31	47.42	47.42	qfq	744,747	35,707,117	-2.93%
2023-08-01	48.63	50.44	48.50	48.85	48.85	qfq	496,437	24,474,254	-0.75%
2023-07-31	54.60	54.60	49.00	49.22	49.22	qfq	1,473,709	75,547,241	-9.57%
2023-07-28	51.57	55.00	50.81	54.43	54.43	qfq	1,589,240	84,553,440	5.71%
2023-07-27	50.02	52.16	50.02	51.49	51.49	qfq	512,709	26,348,169	1.76%
2023-07-26	49.99	51.17	48.81	50.60	50.60	qfq	439,632	22,221,164	1.14%
2023-07-25	49.81	50.99	47.45	50.03	50.03	qfq	734,182	36,013,881	0.40%
2023-07-24	48.66	52.95	48.65	49.83	49.83	qfq	1,130,384	57,314,948	3.04%
2023-07-21	49.68	50.40	48.21	48.36	48.36	qfq	232,485	11,333,787	-0.72%
2023-07-20	49.49	49.79	48.71	48.71	48.71	qfq	198,125	9,708,820	-0.79%
2023-07-19	49.50	49.98	49.00	49.10	49.10	qfq	134,073	6,598,163	-0.83%
2023-07-18	49.20	50.50	49.20	49.51	49.51	qfq	209,997	10,467,184	-0.78%
2023-07-17	50.07	50.12	48.00	49.90	49.90	qfq	364,840	18,017,097	-0.34%