SECURITY DETAIL · RAW DATA

南模生物688265.SH

ASSECNYSTOCK

最近收盘价33.992026-07-17

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

最近交易日2026-07-17

成交量（股）2,450,704

成交额（元）87,667,106

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 2 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-07-07	2026-07-13	cash_dividend	0.125	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-07-15	2024-07-19	cash_dividend	0.1304	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	38.90	38.92	33.50	33.99	33.99	qfq	2,450,704	87,667,106	-13.38%
2026-07-16	39.99	40.70	38.20	39.24	39.24	qfq	3,373,557	132,829,555	-2.87%
2026-07-15	35.65	42.30	35.65	40.40	40.40	qfq	3,597,201	144,725,598	14.61%
2026-07-14	34.93	35.51	32.90	35.25	35.25	qfq	1,003,312	34,562,522	0.92%
2026-07-13	36.32	36.40	34.60	34.93	34.93	qfq	893,124	31,595,360	-3.77%
2026-07-10	34.96	37.06	34.35	36.30	36.18	qfq	1,341,500	48,555,459	3.80%
2026-07-09	33.70	35.67	33.70	34.97	34.85	qfq	913,901	31,712,151	1.69%
2026-07-08	36.24	36.39	34.05	34.39	34.27	qfq	1,014,031	35,621,982	-4.47%
2026-07-07	37.40	38.28	35.89	36.00	35.88	qfq	1,176,788	43,313,384	-5.51%
2026-07-06	36.51	38.10	36.02	38.10	37.97	qfq	1,728,100	64,592,601	4.35%
2026-07-03	36.08	37.36	34.89	36.51	36.39	qfq	1,628,634	58,955,797	1.76%
2026-07-02	35.19	37.73	35.19	35.88	35.76	qfq	1,562,008	56,983,411	0.50%
2026-07-01	34.76	36.20	33.00	35.70	35.58	qfq	1,812,084	62,902,034	3.21%
2026-06-30	35.87	35.87	33.52	34.59	34.47	qfq	1,574,224	54,123,365	-2.18%
2026-06-29	31.47	35.37	30.79	35.36	35.24	qfq	1,665,338	56,330,018	12.22%
2026-06-26	32.03	32.33	31.35	31.51	31.40	qfq	801,213	25,442,686	-2.69%
2026-06-25	33.81	33.81	31.84	32.38	32.27	qfq	1,289,772	41,866,371	-5.38%
2026-06-24	32.91	34.51	32.41	34.22	34.10	qfq	1,455,639	48,859,078	3.95%
2026-06-23	31.57	33.66	31.41	32.92	32.81	qfq	897,430	29,678,583	3.88%
2026-06-22	31.57	31.92	30.36	31.69	31.58	qfq	740,538	22,961,564	-0.50%
2026-06-18	31.45	32.87	30.76	31.85	31.74	qfq	859,559	27,547,210	2.28%
2026-06-17	32.33	32.33	31.06	31.14	31.03	qfq	416,983	13,071,784	-2.23%
2026-06-16	31.49	32.17	31.01	31.85	31.74	qfq	428,030	13,552,705	0.16%
2026-06-15	32.26	33.08	31.40	31.80	31.69	qfq	627,923	20,199,983	-0.72%
2026-06-12	31.61	32.26	31.29	32.03	31.92	qfq	423,497	13,534,027	1.49%
2026-06-11	32.20	32.20	30.81	31.56	31.45	qfq	396,735	12,440,055	-1.13%
2026-06-10	32.85	32.85	31.23	31.92	31.81	qfq	364,687	11,617,257	-1.72%
2026-06-09	32.26	32.70	31.71	32.48	32.37	qfq	484,245	15,601,063	1.34%
2026-06-08	33.16	33.28	31.30	32.05	31.94	qfq	663,382	21,429,388	-3.81%
2026-06-05	33.25	33.85	32.53	33.32	33.21	qfq	502,277	16,628,944	0.48%
2026-06-04	34.12	34.13	32.91	33.16	33.05	qfq	589,777	19,689,338	-2.81%
2026-06-03	34.64	34.82	33.80	34.12	34.00	qfq	585,029	19,963,050	-1.87%
2026-06-02	35.62	35.80	34.45	34.77	34.65	qfq	407,870	14,211,310	-2.39%
2026-06-01	35.61	35.97	35.15	35.62	35.50	qfq	380,869	13,566,941	1.11%
2026-05-29	36.08	36.38	35.01	35.23	35.11	qfq	487,069	17,257,724	-2.36%
2026-05-28	36.09	36.56	35.30	36.08	35.96	qfq	497,625	17,903,113	-0.63%
2026-05-27	37.07	37.97	35.66	36.31	36.19	qfq	623,896	22,624,110	-2.26%
2026-05-26	38.32	38.32	36.88	37.15	37.02	qfq	527,972	19,635,272	-2.49%
2026-05-25	38.90	39.36	37.77	38.10	37.97	qfq	404,537	15,504,132	-1.45%
2026-05-22	38.06	39.20	37.83	38.66	38.53	qfq	291,306	11,189,245	1.07%
2026-05-21	38.70	40.30	38.15	38.25	38.12	qfq	477,941	18,755,015	-1.92%
2026-05-20	39.10	39.36	38.43	39.00	38.87	qfq	326,893	12,696,291	-0.26%
2026-05-19	39.50	39.94	38.50	39.10	38.97	qfq	457,252	17,894,027	-0.46%
2026-05-18	39.63	39.63	38.55	39.28	39.15	qfq	452,245	17,651,589	-0.28%
2026-05-15	39.53	40.11	39.13	39.39	39.26	qfq	539,429	21,363,564	-0.66%
2026-05-14	40.12	40.50	39.36	39.65	39.51	qfq	551,447	21,970,755	-1.37%
2026-05-13	40.82	40.82	40.05	40.20	40.06	qfq	480,965	19,356,605	-1.54%
2026-05-12	42.55	42.55	40.80	40.83	40.69	qfq	759,688	31,278,839	-4.06%
2026-05-11	41.60	42.62	40.85	42.56	42.41	qfq	832,414	34,711,820	2.80%
2026-05-08	41.64	41.92	41.16	41.40	41.26	qfq	390,374	16,182,375	-0.58%
2026-05-07	41.28	41.96	41.00	41.64	41.50	qfq	586,155	24,345,249	0.82%
2026-05-06	41.46	42.06	41.06	41.30	41.16	qfq	667,492	27,743,208	-0.24%
2026-04-30	41.30	42.06	41.30	41.40	41.26	qfq	480,914	20,022,105	-0.05%
2026-04-29	40.64	41.64	40.57	41.42	41.28	qfq	469,881	19,374,059	1.12%
2026-04-28	41.09	41.67	40.60	40.96	40.82	qfq	689,808	28,285,926	-0.34%
2026-04-27	41.98	41.98	39.58	41.10	40.96	qfq	1,060,010	42,690,260	-1.93%
2026-04-24	42.16	42.40	41.60	41.91	41.77	qfq	335,367	14,078,498	-0.43%
2026-04-23	43.05	43.22	42.02	42.09	41.95	qfq	418,598	17,766,259	-2.52%
2026-04-22	42.28	43.22	42.24	43.18	43.03	qfq	358,465	15,330,502	1.22%
2026-04-21	42.99	43.48	42.40	42.66	42.51	qfq	407,851	17,429,492	-1.02%
2026-04-20	43.33	43.49	42.54	43.10	42.95	qfq	527,773	22,738,829	-0.19%
2026-04-17	43.85	43.85	42.69	43.18	43.03	qfq	699,965	30,233,926	-1.35%
2026-04-16	44.36	44.36	43.12	43.77	43.62	qfq	519,360	22,737,352	-0.05%
2026-04-15	44.43	44.55	43.10	43.79	43.64	qfq	762,262	33,454,021	-0.02%
2026-04-14	43.68	44.75	42.88	43.80	43.65	qfq	825,790	35,889,698	0.02%
2026-04-13	44.50	44.93	42.85	43.79	43.64	qfq	1,018,353	44,218,828	-1.60%
2026-04-10	43.64	45.46	43.60	44.50	44.35	qfq	952,871	42,482,902	1.95%
2026-04-09	43.07	44.66	42.90	43.65	43.50	qfq	552,254	24,213,695	-1.69%
2026-04-08	43.79	44.71	43.79	44.40	44.25	qfq	712,216	31,602,242	2.64%
2026-04-07	41.92	44.24	41.69	43.26	43.11	qfq	879,367	38,014,914	2.39%
2026-04-03	43.77	43.95	42.22	42.25	42.11	qfq	694,375	29,738,369	-3.93%
2026-04-02	44.77	44.85	43.28	43.98	43.83	qfq	1,399,240	61,823,734	1.17%
2026-04-01	40.30	43.58	40.30	43.47	43.32	qfq	1,210,200	51,514,466	5.95%
2026-03-31	41.51	42.95	40.71	41.03	40.89	qfq	558,258	23,381,889	-0.65%
2026-03-30	40.41	41.74	40.41	41.30	41.16	qfq	481,277	19,835,109	0.95%
2026-03-27	38.88	41.25	38.88	40.91	40.77	qfq	672,326	27,245,018	3.49%
2026-03-26	40.02	40.66	39.16	39.53	39.39	qfq	538,384	21,420,226	-1.22%
2026-03-25	39.70	40.67	39.70	40.02	39.88	qfq	603,053	24,229,059	0.38%
2026-03-24	38.64	40.44	38.64	39.87	39.73	qfq	942,323	37,225,991	3.37%
2026-03-23	40.40	40.50	37.80	38.57	38.44	qfq	710,833	27,919,687	-6.06%
2026-03-20	42.33	42.88	41.05	41.06	40.92	qfq	322,150	13,437,322	-2.49%
2026-03-19	43.20	43.43	42.00	42.11	41.97	qfq	388,242	16,543,490	-3.24%
2026-03-18	43.29	43.68	42.68	43.52	43.37	qfq	320,615	13,808,198	0.79%
2026-03-17	43.71	44.21	42.80	43.18	43.03	qfq	394,424	17,262,200	-0.74%
2026-03-16	43.79	44.13	43.15	43.50	43.35	qfq	308,412	13,438,522	-0.18%
2026-03-13	44.49	44.59	43.51	43.58	43.43	qfq	329,109	14,483,863	-1.65%
2026-03-12	44.68	45.16	44.28	44.31	44.16	qfq	401,744	17,900,082	-1.23%
2026-03-11	45.84	46.30	44.84	44.86	44.71	qfq	497,137	22,488,795	-1.99%
2026-03-10	45.27	46.09	44.80	45.77	45.61	qfq	724,916	33,091,023	3.36%
2026-03-09	45.27	45.27	43.51	44.28	44.13	qfq	623,150	27,444,290	-2.06%
2026-03-06	43.44	45.36	43.41	45.21	45.06	qfq	479,114	21,428,356	3.81%
2026-03-05	43.30	44.16	43.28	43.55	43.40	qfq	442,733	19,383,459	1.49%
2026-03-04	43.68	43.68	42.71	42.91	42.76	qfq	593,696	25,632,970	-1.76%
2026-03-03	45.00	45.59	43.63	43.68	43.53	qfq	824,472	36,700,148	-3.36%
2026-03-02	45.88	46.01	44.51	45.20	45.05	qfq	962,217	43,350,254	-1.80%
2026-02-27	45.81	46.05	45.63	46.03	45.87	qfq	462,608	21,229,560	0.46%
2026-02-26	47.43	47.43	45.61	45.82	45.66	qfq	1,116,196	51,331,811	-2.92%
2026-02-25	46.49	47.69	45.97	47.20	47.04	qfq	906,887	42,406,549	2.56%
2026-02-24	46.60	46.60	45.54	46.02	45.86	qfq	524,162	24,072,836	0.17%
2026-02-13	46.09	46.65	45.94	45.94	45.78	qfq	461,504	21,350,716	-0.22%
2026-02-12	46.15	46.83	45.70	46.04	45.88	qfq	691,218	32,092,342	-0.82%
2026-02-11	47.40	47.46	46.21	46.42	46.26	qfq	552,502	25,871,831	-1.36%
2026-02-10	46.91	47.94	46.52	47.06	46.90	qfq	722,519	34,197,693	0.34%
2026-02-09	46.00	47.28	46.00	46.90	46.74	qfq	609,068	28,573,705	2.18%
2026-02-06	45.20	46.80	44.83	45.90	45.74	qfq	657,599	30,192,995	0.37%
2026-02-05	46.46	46.63	45.42	45.73	45.57	qfq	680,486	31,293,501	-1.59%
2026-02-04	46.94	47.16	46.08	46.47	46.31	qfq	825,697	38,375,416	-1.57%
2026-02-03	45.21	47.38	45.21	47.21	47.05	qfq	1,021,696	47,674,254	4.59%
2026-02-02	46.54	46.99	44.99	45.14	44.99	qfq	1,188,403	54,838,949	-3.44%
2026-01-30	47.20	47.20	45.76	46.75	46.59	qfq	882,202	40,943,496	1.17%
2026-01-29	46.79	48.32	45.88	46.21	46.05	qfq	1,048,948	49,419,190	-1.26%
2026-01-28	47.63	48.90	46.70	46.80	46.64	qfq	935,615	44,138,887	-2.70%
2026-01-27	49.57	49.59	46.60	48.10	47.94	qfq	1,229,449	58,579,765	-3.02%
2026-01-26	49.06	51.00	49.01	49.60	49.43	qfq	1,591,343	79,501,302	1.16%
2026-01-23	48.40	49.58	48.22	49.03	48.86	qfq	943,713	46,291,363	1.70%
2026-01-22	49.79	50.03	47.40	48.21	48.05	qfq	1,781,314	86,058,127	-3.17%
2026-01-21	46.92	50.63	46.63	49.79	49.62	qfq	2,001,213	98,020,615	7.01%
2026-01-20	47.11	47.43	46.19	46.53	46.37	qfq	808,549	37,729,862	-1.42%
2026-01-19	48.55	48.55	47.00	47.20	47.04	qfq	1,237,411	58,927,716	-2.84%
2026-01-16	51.36	51.84	48.52	48.58	48.41	qfq	1,926,121	95,325,402	-3.46%
2026-01-15	54.45	54.45	50.08	50.32	50.15	qfq	3,025,590	155,078,589	-8.51%
2026-01-14	49.00	58.78	48.00	55.00	54.81	qfq	4,871,255	258,204,334	11.25%
2026-01-13	47.40	51.48	47.40	49.44	49.27	qfq	3,163,595	157,150,204	4.52%
2026-01-12	46.67	47.38	45.59	47.30	47.14	qfq	1,603,468	74,618,214	0.92%
2026-01-09	44.51	47.01	44.11	46.87	46.71	qfq	2,447,345	111,800,751	4.39%
2026-01-08	44.46	45.39	44.10	44.90	44.75	qfq	1,061,912	47,638,847	0.22%
2026-01-07	43.45	45.41	43.45	44.80	44.65	qfq	1,739,350	77,605,622	2.63%
2026-01-06	44.05	44.29	43.20	43.65	43.50	qfq	816,656	35,553,096	-0.66%
2026-01-05	41.22	44.49	41.22	43.94	43.79	qfq	1,570,729	68,252,728	7.14%
2025-12-31	41.16	41.59	40.83	41.01	40.87	qfq	320,502	13,172,397	-0.77%
2025-12-30	41.65	41.84	41.05	41.33	41.19	qfq	372,015	15,389,446	-0.29%
2025-12-29	41.62	41.74	40.90	41.45	41.31	qfq	443,769	18,337,523	0.48%
2025-12-26	42.14	42.39	41.25	41.25	41.11	qfq	540,523	22,475,160	-2.32%
2025-12-25	42.20	42.32	41.21	42.23	42.09	qfq	475,828	19,845,547	0.55%
2025-12-24	41.19	42.49	41.19	42.00	41.86	qfq	483,504	20,252,035	0.86%
2025-12-23	41.50	41.78	41.10	41.64	41.50	qfq	375,307	15,583,850	0.34%
2025-12-22	41.48	42.19	41.31	41.50	41.36	qfq	508,342	21,202,359	-0.57%
2025-12-19	41.70	42.15	41.11	41.74	41.60	qfq	732,150	30,494,154	0.58%
2025-12-18	40.12	42.16	40.00	41.50	41.36	qfq	908,456	37,695,404	3.31%
2025-12-17	39.71	40.90	39.46	40.17	40.03	qfq	561,941	22,505,541	1.16%
2025-12-16	40.60	40.77	39.00	39.71	39.57	qfq	697,249	27,528,104	-1.59%
2025-12-15	40.50	41.83	40.09	40.35	40.21	qfq	588,049	24,107,954	-1.01%
2025-12-12	40.11	41.40	39.72	40.76	40.62	qfq	605,116	24,561,051	1.62%
2025-12-11	41.15	41.15	40.10	40.11	39.97	qfq	435,224	17,605,076	-1.93%
2025-12-10	40.47	41.28	39.73	40.90	40.76	qfq	1,039,146	41,918,352	0.47%
2025-12-09	40.91	42.47	40.60	40.71	40.57	qfq	546,143	22,609,686	-0.49%
2025-12-08	40.60	41.27	40.60	40.91	40.77	qfq	492,279	20,186,497	0.81%
2025-12-05	40.12	40.60	39.66	40.58	40.44	qfq	612,679	24,608,866	1.40%
2025-12-04	40.40	40.55	39.60	40.02	39.88	qfq	375,214	15,010,277	-0.45%
2025-12-03	41.02	41.15	40.11	40.20	40.06	qfq	377,469	15,250,818	-1.54%
2025-12-02	41.98	42.00	40.76	40.83	40.69	qfq	446,938	18,362,495	-2.34%
2025-12-01	42.13	42.22	41.70	41.81	41.67	qfq	470,505	19,736,091	-0.50%
2025-11-28	41.81	43.46	41.41	42.02	41.88	qfq	966,489	40,969,892	0.10%
2025-11-27	42.69	42.69	41.71	41.98	41.84	qfq	335,150	14,081,981	0.05%
2025-11-26	42.16	42.90	41.70	41.96	41.82	qfq	499,751	21,118,693	-0.38%
2025-11-25	41.80	42.84	41.69	42.12	41.98	qfq	401,078	16,976,955	1.25%
2025-11-24	40.68	41.98	40.67	41.60	41.46	qfq	676,727	27,992,758	2.46%
2025-11-21	41.80	42.31	40.01	40.60	40.46	qfq	604,300	24,836,488	-3.59%
2025-11-20	42.98	43.15	41.93	42.11	41.97	qfq	533,919	22,605,699	-0.94%
2025-11-19	43.88	43.88	42.40	42.51	42.36	qfq	606,445	26,021,984	-2.63%
2025-11-18	43.90	44.08	43.48	43.66	43.51	qfq	455,610	19,927,111	-0.18%
2025-11-17	44.35	44.76	43.57	43.74	43.59	qfq	730,350	32,079,826	-1.31%
2025-11-14	44.00	44.84	43.52	44.32	44.17	qfq	840,774	37,201,710	0.39%
2025-11-13	43.42	44.58	43.42	44.15	44.00	qfq	869,972	38,368,377	0.59%
2025-11-12	44.92	45.40	43.00	43.89	43.74	qfq	1,219,328	53,854,978	-1.59%
2025-11-11	44.69	44.98	44.37	44.60	44.45	qfq	390,988	17,469,967	-0.20%
2025-11-10	44.78	45.23	44.22	44.69	44.54	qfq	668,612	29,927,072	0.29%
2025-11-07	45.08	45.32	44.48	44.56	44.41	qfq	612,618	27,466,784	-1.15%
2025-11-06	45.29	45.87	44.58	45.08	44.93	qfq	866,781	38,977,569	-0.79%
2025-11-05	45.88	46.80	45.26	45.44	45.28	qfq	898,181	41,147,071	-1.65%
2025-11-04	48.54	48.98	45.64	46.20	46.04	qfq	1,686,362	78,007,639	-5.17%
2025-11-03	51.00	51.00	48.31	48.72	48.55	qfq	2,024,200	98,957,995	-3.72%
2025-10-31	46.00	51.99	45.86	50.60	50.43	qfq	2,771,219	136,448,869	9.98%
2025-10-30	46.00	48.13	45.80	46.01	45.85	qfq	1,311,517	61,359,495	0.00%
2025-10-29	46.23	46.49	45.25	46.01	45.85	qfq	906,902	41,517,852	-0.48%
2025-10-28	47.00	47.49	46.09	46.23	46.07	qfq	894,830	41,747,969	-2.65%
2025-10-27	49.56	50.92	46.81	47.49	47.33	qfq	1,995,258	96,047,829	-4.06%
2025-10-24	47.83	49.50	47.05	49.50	49.33	qfq	1,127,364	54,722,728	3.38%
2025-10-23	47.85	47.99	46.40	47.88	47.72	qfq	663,195	31,291,009	-0.23%
2025-10-22	48.43	49.21	47.60	47.99	47.83	qfq	609,059	29,325,050	-1.09%
2025-10-21	46.82	48.84	46.82	48.52	48.35	qfq	619,691	29,802,997	2.60%
2025-10-20	47.20	48.07	46.72	47.29	47.13	qfq	992,585	47,227,408	0.92%
2025-10-17	47.54	47.97	46.81	46.86	46.70	qfq	680,599	32,092,178	-1.43%
2025-10-16	48.05	49.13	47.22	47.54	47.38	qfq	786,975	37,914,456	-1.55%
2025-10-15	47.37	48.80	46.31	48.29	48.13	qfq	1,058,721	50,806,105	3.98%
2025-10-14	47.30	47.59	46.13	46.44	46.28	qfq	1,099,032	51,467,832	-0.58%
2025-10-13	46.30	50.20	45.84	46.71	46.55	qfq	2,115,901	101,071,752	-1.00%
2025-10-10	49.94	50.22	47.06	47.18	47.02	qfq	1,813,398	87,364,458	-5.15%
2025-10-09	51.58	51.58	49.58	49.74	49.57	qfq	907,822	45,602,496	-2.05%
2025-09-30	50.05	51.48	49.86	50.78	50.61	qfq	660,899	33,654,356	0.04%
2025-09-29	50.25	50.94	49.46	50.76	50.59	qfq	890,334	44,714,167	0.99%
2025-09-26	52.65	52.65	49.72	50.26	50.09	qfq	1,181,966	59,755,233	-4.54%
2025-09-25	52.35	53.88	52.12	52.65	52.47	qfq	1,018,830	54,005,116	0.57%
2025-09-24	52.22	53.82	51.99	52.35	52.17	qfq	1,126,183	59,064,226	-1.75%
2025-09-23	55.23	55.80	51.81	53.28	53.10	qfq	1,183,430	62,956,205	-3.53%
2025-09-22	54.09	57.57	53.66	55.23	55.04	qfq	1,091,856	60,768,358	1.99%
2025-09-19	56.15	57.20	53.85	54.15	53.97	qfq	1,164,058	64,272,990	-3.58%
2025-09-18	59.55	60.00	55.77	56.16	55.97	qfq	1,771,141	102,165,677	-5.93%
2025-09-17	58.81	60.98	56.70	59.70	59.50	qfq	1,866,934	109,447,589	1.89%
2025-09-16	56.98	59.88	56.60	58.59	58.39	qfq	1,558,514	91,291,547	3.30%
2025-09-15	57.00	58.94	56.60	56.72	56.53	qfq	1,128,603	64,886,411	-2.34%
2025-09-12	56.06	58.75	55.03	58.08	57.88	qfq	1,599,493	91,118,407	3.60%
2025-09-11	54.14	57.39	53.15	56.06	55.87	qfq	1,415,106	78,858,539	2.60%
2025-09-10	56.55	57.03	54.55	54.64	54.45	qfq	1,379,372	76,750,995	-4.09%
2025-09-09	56.20	60.29	55.82	56.97	56.78	qfq	2,308,015	134,124,035	1.77%
2025-09-08	55.78	56.41	54.94	55.98	55.79	qfq	848,775	47,303,714	0.16%
2025-09-05	54.81	56.03	53.89	55.89	55.70	qfq	1,099,758	60,537,546	1.34%
2025-09-04	55.82	57.39	53.80	55.15	54.96	qfq	1,472,834	81,656,001	-1.52%
2025-09-03	56.12	58.30	55.72	56.00	55.81	qfq	1,083,830	61,605,973	-0.16%
2025-09-02	59.60	59.63	56.00	56.09	55.90	qfq	1,874,853	107,643,464	-6.73%
2025-09-01	62.00	63.50	59.01	60.14	59.93	qfq	2,412,137	148,257,333	-3.14%
2025-08-29	61.50	63.88	60.22	62.09	61.88	qfq	2,351,664	147,112,711	3.29%
2025-08-28	62.95	62.99	58.20	60.11	59.90	qfq	2,580,493	154,919,627	-3.22%
2025-08-27	58.68	65.80	57.00	62.11	61.90	qfq	4,132,681	250,010,007	8.34%
2025-08-26	60.70	60.70	57.33	57.33	57.13	qfq	1,819,089	106,504,022	-4.56%
2025-08-25	59.25	60.99	59.12	60.07	59.86	qfq	2,120,458	127,015,882	0.87%
2025-08-22	60.10	60.58	58.80	59.55	59.35	qfq	1,556,634	92,853,776	-0.92%
2025-08-21	62.00	62.28	59.70	60.10	59.89	qfq	1,971,063	119,386,277	-2.28%
2025-08-20	64.00	64.00	58.85	61.50	61.29	qfq	3,281,653	200,865,869	-5.38%
2025-08-19	70.20	70.20	64.10	65.00	64.78	qfq	4,646,444	307,265,708	-8.32%
2025-08-18	70.86	71.83	66.45	70.90	70.66	qfq	4,590,529	314,628,654	-2.26%
2025-08-15	58.50	72.72	58.01	72.54	72.29	qfq	5,767,033	393,772,428	19.70%
2025-08-14	51.30	62.40	51.30	60.60	60.39	qfq	4,579,225	261,990,833	16.20%
2025-08-13	49.60	54.48	47.45	52.15	51.97	qfq	3,526,128	176,344,221	5.80%
2025-08-12	49.33	52.00	49.01	49.29	49.12	qfq	2,622,094	131,550,963	-1.12%
2025-08-11	51.90	51.92	47.81	49.85	49.68	qfq	3,871,691	188,835,880	-3.99%
2025-08-08	43.00	51.92	42.51	51.92	51.74	qfq	4,083,683	196,755,746	19.99%
2025-08-07	43.71	44.11	41.72	43.27	43.12	qfq	2,257,555	97,085,738	-1.99%
2025-08-06	44.56	46.44	43.57	44.15	44.00	qfq	2,798,003	125,840,540	-0.92%
2025-08-05	46.00	48.88	44.02	44.56	44.41	qfq	4,332,238	200,205,691	1.90%
2025-08-04	36.49	43.73	36.01	43.73	43.58	qfq	4,084,656	166,486,751	20.01%
2025-08-01	36.46	37.01	36.11	36.44	36.32	qfq	1,279,772	46,877,453	-0.79%
2025-07-31	36.46	37.71	36.30	36.73	36.60	qfq	1,176,431	43,526,443	-0.65%
2025-07-30	36.99	38.01	36.60	36.97	36.84	qfq	1,239,810	46,168,297	-2.20%
2025-07-29	37.06	38.30	36.55	37.80	37.67	qfq	1,308,373	48,847,698	1.61%
2025-07-28	37.38	38.31	37.06	37.20	37.07	qfq	1,098,329	41,130,252	0.03%
2025-07-25	37.11	37.58	36.70	37.19	37.06	qfq	1,029,580	38,285,283	0.51%
2025-07-24	36.82	37.60	36.51	37.00	36.87	qfq	926,336	34,168,357	0.49%
2025-07-23	36.30	37.75	35.84	36.82	36.69	qfq	1,273,957	47,177,902	0.77%
2025-07-22	37.85	37.85	36.06	36.54	36.42	qfq	1,588,341	58,452,369	-2.27%
2025-07-21	34.35	38.50	34.35	37.39	37.26	qfq	3,100,914	112,698,276	8.91%
2025-07-18	34.42	34.42	33.78	34.33	34.21	qfq	859,405	29,278,452	-0.26%
2025-07-17	34.43	34.79	33.95	34.42	34.30	qfq	1,293,184	44,342,707	-0.95%
2025-07-16	34.44	36.45	34.31	34.75	34.63	qfq	3,469,945	122,133,369	1.25%
2025-07-15	33.10	35.53	32.38	34.32	34.20	qfq	2,885,406	98,775,576	5.31%
2025-07-14	31.75	32.66	31.66	32.59	32.48	qfq	1,356,907	43,769,551	3.23%
2025-07-11	31.46	31.65	31.08	31.57	31.46	qfq	972,245	30,474,972	0.54%
2025-07-10	31.62	32.10	31.31	31.40	31.29	qfq	902,324	28,470,615	-1.20%
2025-07-09	31.73	32.31	31.22	31.78	31.67	qfq	1,102,820	35,045,567	0.57%
2025-07-08	31.90	32.33	31.35	31.60	31.49	qfq	690,532	21,883,186	-0.35%
2025-07-07	31.71	31.99	30.90	31.71	31.60	qfq	1,346,599	42,333,305	0.06%
2025-07-04	32.08	32.09	31.32	31.69	31.58	qfq	880,354	27,854,515	-0.75%
2025-07-03	31.55	32.38	31.50	31.93	31.82	qfq	972,657	31,067,260	0.57%
2025-07-02	33.25	33.53	31.62	31.75	31.64	qfq	1,830,925	59,155,021	-5.08%
2025-07-01	31.95	34.59	31.77	33.45	33.34	qfq	2,840,012	94,234,094	3.85%
2025-06-30	32.50	32.65	31.13	32.21	32.10	qfq	1,949,863	62,087,245	-1.23%
2025-06-27	32.49	33.00	31.59	32.61	32.50	qfq	2,903,168	93,833,755	2.16%
2025-06-26	28.80	32.68	28.31	31.92	31.81	qfq	3,334,104	103,312,654	10.53%
2025-06-25	28.61	29.03	28.00	28.88	28.78	qfq	1,033,729	29,616,487	1.33%
2025-06-24	28.99	29.05	28.38	28.50	28.40	qfq	755,923	21,757,453	0.32%
2025-06-23	27.80	28.85	27.80	28.41	28.31	qfq	685,337	19,410,257	1.50%
2025-06-20	28.20	28.69	27.95	27.99	27.89	qfq	662,884	18,725,100	-0.60%
2025-06-19	28.60	28.67	27.50	28.16	28.06	qfq	1,188,845	33,394,967	-1.30%
2025-06-18	29.53	29.74	28.51	28.53	28.43	qfq	1,742,652	50,306,633	-5.22%
2025-06-17	29.02	31.78	29.02	30.10	30.00	qfq	2,534,718	77,667,315	3.08%
2025-06-16	28.87	29.23	28.30	29.20	29.10	qfq	796,389	23,034,944	2.13%
2025-06-13	28.42	28.99	28.02	28.59	28.49	qfq	1,125,576	32,039,526	0.70%
2025-06-12	27.89	28.58	27.83	28.39	28.29	qfq	839,297	23,716,073	1.61%
2025-06-11	27.95	28.02	27.63	27.94	27.84	qfq	562,879	15,680,123	0.76%
2025-06-10	27.55	28.15	27.32	27.73	27.64	qfq	806,158	22,394,319	0.33%
2025-06-09	27.42	28.08	27.42	27.64	27.55	qfq	901,120	24,962,950	1.43%
2025-06-06	27.49	27.83	27.08	27.25	27.16	qfq	604,559	16,526,917	-0.18%
2025-06-05	27.41	27.60	27.08	27.30	27.21	qfq	647,326	17,655,480	-1.09%
2025-06-04	27.44	27.80	26.99	27.60	27.51	qfq	861,737	23,702,531	1.43%
2025-06-03	27.32	27.86	26.90	27.21	27.12	qfq	1,038,076	28,369,664	-0.80%
2025-05-30	27.20	27.59	26.99	27.43	27.34	qfq	446,782	12,191,970	0.11%
2025-05-29	26.36	27.50	26.20	27.40	27.31	qfq	666,216	18,083,746	3.95%
2025-05-28	27.24	27.24	26.15	26.36	26.27	qfq	444,260	11,741,025	-1.31%
2025-05-27	26.51	26.91	26.42	26.71	26.62	qfq	277,356	7,388,062	0.75%
2025-05-26	26.63	27.07	26.42	26.51	26.42	qfq	399,386	10,676,285	-1.12%
2025-05-23	26.82	27.46	26.42	26.81	26.72	qfq	611,406	16,507,451	-0.04%
2025-05-22	27.55	27.67	26.80	26.82	26.73	qfq	467,078	12,661,743	-1.72%
2025-05-21	27.43	27.98	27.25	27.29	27.20	qfq	484,520	13,329,877	-0.15%
2025-05-20	26.95	27.42	26.85	27.33	27.24	qfq	479,682	13,059,057	1.41%
2025-05-19	27.00	27.09	26.52	26.95	26.86	qfq	452,990	12,146,720	0.34%
2025-05-16	26.28	26.94	25.88	26.86	26.77	qfq	557,744	14,854,584	2.72%
2025-05-15	26.39	26.64	26.02	26.15	26.06	qfq	321,254	8,433,658	-0.57%
2025-05-14	26.46	26.69	26.11	26.30	26.21	qfq	326,749	8,615,780	-0.53%
2025-05-13	26.90	26.91	26.42	26.44	26.35	qfq	256,015	6,804,139	-0.49%
2025-05-12	26.69	27.10	26.43	26.57	26.48	qfq	401,985	10,712,934	-0.67%
2025-05-09	26.86	27.13	26.32	26.75	26.66	qfq	460,091	12,270,906	0.00%
2025-05-08	26.24	27.09	26.24	26.75	26.66	qfq	420,378	11,235,794	0.98%
2025-05-07	26.58	26.98	26.30	26.49	26.40	qfq	591,644	15,696,501	1.30%
2025-05-06	25.13	26.42	25.00	26.15	26.06	qfq	1,320,159	34,177,795	5.96%
2025-04-30	24.33	24.97	24.33	24.68	24.60	qfq	485,091	11,994,073	0.53%
2025-04-29	24.33	24.87	23.60	24.55	24.47	qfq	804,804	19,723,624	1.03%
2025-04-28	25.04	25.04	23.78	24.30	24.22	qfq	1,198,912	28,887,449	-2.68%
2025-04-25	25.11	25.58	24.93	24.97	24.88	qfq	436,176	10,968,090	-1.38%
2025-04-24	25.64	26.10	25.07	25.32	25.23	qfq	335,271	8,566,854	-1.25%
2025-04-23	25.40	25.84	25.38	25.64	25.55	qfq	565,483	14,496,599	1.83%
2025-04-22	25.28	25.47	24.56	25.18	25.09	qfq	557,113	13,947,328	-0.83%
2025-04-21	24.85	25.75	24.56	25.39	25.30	qfq	439,966	11,171,789	1.80%
2025-04-18	25.36	25.85	24.70	24.94	24.85	qfq	384,211	9,662,923	-0.52%
2025-04-17	24.90	25.68	24.90	25.07	24.98	qfq	426,243	10,772,154	0.24%
2025-04-16	25.85	26.02	24.73	25.01	24.92	qfq	644,256	16,308,891	-4.25%
2025-04-15	24.73	26.33	24.73	26.12	26.03	qfq	902,673	23,318,066	5.15%
2025-04-14	25.00	25.50	24.79	24.84	24.76	qfq	466,263	11,705,461	0.08%
2025-04-11	24.56	25.24	24.56	24.82	24.74	qfq	668,101	16,623,700	-0.20%
2025-04-10	24.50	25.87	23.49	24.87	24.79	qfq	719,809	18,038,122	3.80%
2025-04-09	23.00	24.30	21.78	23.96	23.88	qfq	743,973	17,296,285	2.61%
2025-04-08	22.81	24.66	22.81	23.35	23.27	qfq	755,822	17,822,934	1.08%
2025-04-07	26.01	26.50	23.00	23.10	23.02	qfq	763,406	18,775,575	-16.40%
2025-04-03	27.66	28.29	27.26	27.63	27.54	qfq	446,201	12,355,552	-0.83%
2025-04-02	28.38	28.48	27.54	27.86	27.76	qfq	439,822	12,294,121	-0.85%
2025-04-01	26.69	28.46	26.66	28.10	28.00	qfq	1,348,157	37,734,575	5.28%
2025-03-31	26.60	27.00	25.93	26.69	26.60	qfq	951,114	25,109,860	0.11%
2025-03-28	26.77	27.58	26.64	26.66	26.57	qfq	700,964	18,990,946	-0.41%
2025-03-27	26.60	26.96	26.02	26.77	26.68	qfq	522,178	13,867,218	0.83%
2025-03-26	26.66	26.89	26.02	26.55	26.46	qfq	264,020	7,011,792	1.34%
2025-03-25	26.07	26.54	25.90	26.20	26.11	qfq	329,807	8,613,866	0.00%
2025-03-24	26.99	26.99	25.87	26.20	26.11	qfq	573,049	15,118,243	-1.69%
2025-03-21	27.21	27.63	26.58	26.65	26.56	qfq	417,812	11,241,573	-2.67%
2025-03-20	27.59	27.61	27.21	27.38	27.29	qfq	424,694	11,628,137	-0.76%
2025-03-19	28.20	28.26	27.52	27.59	27.50	qfq	406,017	11,320,854	-1.85%
2025-03-18	28.08	28.58	27.85	28.11	28.01	qfq	404,903	11,423,984	0.61%
2025-03-17	28.10	28.38	27.67	27.94	27.84	qfq	431,507	12,071,964	-0.36%
2025-03-14	27.23	28.10	27.01	28.04	27.94	qfq	625,289	17,280,574	2.97%
2025-03-13	27.58	27.77	27.14	27.23	27.14	qfq	591,980	16,238,583	-1.70%
2025-03-12	28.30	28.46	27.63	27.70	27.61	qfq	428,083	11,962,364	-1.42%
2025-03-11	28.70	28.70	27.86	28.10	28.00	qfq	416,296	11,727,907	-2.09%
2025-03-10	28.62	29.10	28.22	28.70	28.60	qfq	425,933	12,194,601	0.70%
2025-03-07	28.70	29.23	28.35	28.50	28.40	qfq	444,210	12,755,047	-1.66%
2025-03-06	29.69	29.79	28.91	28.98	28.88	qfq	666,281	19,487,061	-0.69%
2025-03-05	28.93	29.38	28.50	29.18	29.08	qfq	710,629	20,597,670	0.86%
2025-03-04	27.26	28.99	27.22	28.93	28.83	qfq	1,099,298	31,293,396	6.17%
2025-03-03	27.54	28.00	27.04	27.25	27.16	qfq	820,521	22,566,591	-1.05%
2025-02-28	28.35	28.55	27.51	27.54	27.45	qfq	493,559	13,818,313	-1.92%
2025-02-27	27.50	28.15	27.50	28.08	27.98	qfq	655,248	18,231,463	1.56%
2025-02-26	27.86	27.89	27.20	27.65	27.56	qfq	596,314	16,446,700	-0.11%
2025-02-25	27.61	28.00	27.43	27.68	27.59	qfq	358,662	9,923,979	-1.25%
2025-02-24	28.53	28.66	27.13	28.03	27.93	qfq	875,281	24,193,271	-1.99%
2025-02-21	28.82	28.82	27.71	28.60	28.50	qfq	805,534	22,912,767	-0.03%
2025-02-20	27.99	28.89	27.99	28.61	28.51	qfq	500,682	14,306,664	2.54%
2025-02-19	27.05	28.22	26.75	27.90	27.80	qfq	606,721	16,815,511	3.26%
2025-02-18	27.66	27.68	26.82	27.02	26.93	qfq	445,580	12,133,618	-2.31%
2025-02-17	27.05	27.99	26.87	27.66	27.57	qfq	735,575	20,240,846	3.02%
2025-02-14	26.86	27.48	26.31	26.85	26.76	qfq	907,115	24,383,342	-0.67%
2025-02-13	28.01	28.19	26.98	27.03	26.94	qfq	535,586	14,696,214	-4.15%
2025-02-12	26.79	28.55	26.70	28.20	28.10	qfq	1,032,715	28,619,425	4.25%
2025-02-11	26.38	27.25	25.87	27.05	26.96	qfq	668,764	17,811,049	2.15%
2025-02-10	26.99	26.99	26.11	26.48	26.39	qfq	505,610	13,488,094	-0.15%
2025-02-07	26.29	26.90	26.01	26.52	26.43	qfq	631,052	16,722,045	1.30%
2025-02-06	26.27	26.35	25.41	26.18	26.09	qfq	681,808	17,727,242	0.00%
2025-02-05	23.66	26.62	23.66	26.18	26.09	qfq	1,733,500	43,923,336	11.36%
2025-01-27	24.02	24.28	23.50	23.51	23.43	qfq	304,371	7,275,906	-1.22%
2025-01-24	23.20	23.95	23.20	23.80	23.72	qfq	394,367	9,331,792	2.59%
2025-01-23	23.17	23.65	23.08	23.20	23.12	qfq	344,859	8,061,551	0.48%
2025-01-22	23.60	23.60	22.89	23.09	23.01	qfq	539,196	12,482,672	-1.28%
2025-01-21	23.16	24.07	23.10	23.39	23.31	qfq	586,215	13,783,075	-1.93%
2025-01-20	23.61	24.98	23.39	23.85	23.77	qfq	1,246,605	30,029,396	5.53%
2025-01-17	22.17	22.81	22.16	22.60	22.52	qfq	188,270	4,235,204	0.18%
2025-01-16	23.10	23.10	22.36	22.56	22.48	qfq	187,931	4,264,094	0.22%
2025-01-15	23.15	23.15	22.40	22.51	22.43	qfq	242,821	5,494,269	-2.00%
2025-01-14	22.18	22.98	21.80	22.97	22.89	qfq	447,888	10,085,494	4.46%
2025-01-13	21.53	22.09	21.10	21.99	21.91	qfq	203,923	4,418,483	1.38%
2025-01-10	22.44	22.44	21.69	21.69	21.62	qfq	193,054	4,258,643	-2.39%
2025-01-09	22.33	22.42	22.03	22.22	22.14	qfq	221,698	4,927,717	0.05%
2025-01-08	22.70	22.80	21.80	22.21	22.13	qfq	371,627	8,286,844	-1.68%
2025-01-07	22.86	22.97	22.12	22.59	22.51	qfq	195,145	4,368,990	1.12%
2025-01-06	22.37	22.83	22.08	22.34	22.26	qfq	249,155	5,577,804	-1.50%
2025-01-03	23.05	23.35	22.45	22.68	22.60	qfq	313,042	7,163,561	-1.48%
2025-01-02	23.10	23.64	22.84	23.02	22.94	qfq	445,183	10,345,147	-0.43%
2024-12-31	23.50	23.68	22.92	23.12	23.04	qfq	376,976	8,764,550	-1.20%
2024-12-30	23.68	23.68	23.16	23.40	23.32	qfq	301,572	7,050,538	-0.47%
2024-12-27	23.46	23.73	23.27	23.51	23.43	qfq	290,317	6,838,026	0.56%
2024-12-26	23.00	23.48	22.91	23.38	23.30	qfq	193,585	4,521,210	1.52%
2024-12-25	23.46	23.90	22.81	23.03	22.95	qfq	346,232	8,014,528	-2.25%
2024-12-24	23.87	24.06	23.26	23.56	23.48	qfq	408,993	9,659,365	-0.67%
2024-12-23	25.43	25.69	23.70	23.72	23.64	qfq	782,025	19,051,717	-6.21%
2024-12-20	24.88	25.47	24.45	25.29	25.20	qfq	497,067	12,514,640	2.55%
2024-12-19	24.90	25.14	24.41	24.66	24.58	qfq	589,214	14,545,251	-2.10%
2024-12-18	25.10	25.66	24.62	25.19	25.10	qfq	407,450	10,265,419	-0.36%
2024-12-17	26.07	26.27	25.20	25.28	25.19	qfq	407,859	10,436,210	-3.51%
2024-12-16	26.22	26.51	26.03	26.20	26.11	qfq	374,003	9,819,300	-0.46%
2024-12-13	27.01	27.58	26.20	26.32	26.23	qfq	682,641	18,221,353	-3.06%
2024-12-12	26.69	27.95	26.67	27.15	27.06	qfq	955,907	26,228,414	1.76%
2024-12-11	26.42	26.87	26.41	26.68	26.59	qfq	340,064	9,044,441	0.98%
2024-12-10	27.00	27.30	26.30	26.42	26.33	qfq	738,787	19,740,857	0.65%
2024-12-09	26.77	27.20	25.92	26.25	26.16	qfq	965,850	25,557,315	-0.11%
2024-12-06	26.58	26.77	25.84	26.28	26.19	qfq	594,569	15,577,076	-0.64%
2024-12-05	25.84	26.60	25.54	26.45	26.36	qfq	615,385	16,113,676	3.36%
2024-12-04	26.09	26.23	25.55	25.59	25.50	qfq	559,238	14,421,750	-1.92%
2024-12-03	26.03	26.25	25.65	26.09	26.00	qfq	465,465	12,082,315	0.31%
2024-12-02	25.79	26.19	25.48	26.01	25.92	qfq	459,884	11,909,363	1.88%
2024-11-29	25.30	25.74	25.07	25.53	25.44	qfq	635,626	16,154,551	1.39%
2024-11-28	25.25	25.54	24.88	25.18	25.09	qfq	720,041	18,124,234	0.00%
2024-11-27	25.26	25.58	24.79	25.18	25.09	qfq	1,147,544	28,659,879	-0.83%
2024-11-26	26.45	27.22	25.20	25.39	25.30	qfq	811,825	20,968,641	-3.53%
2024-11-25	25.82	26.66	25.81	26.32	26.23	qfq	692,865	18,117,172	1.74%
2024-11-22	27.28	27.78	25.84	25.87	25.78	qfq	570,149	15,121,254	-5.65%
2024-11-21	27.65	28.38	27.19	27.42	27.33	qfq	412,683	11,439,181	-0.69%
2024-11-20	27.16	27.87	27.00	27.61	27.52	qfq	501,495	13,768,261	2.34%
2024-11-19	27.50	27.50	26.60	26.98	26.89	qfq	487,796	13,094,424	1.47%
2024-11-18	27.49	27.49	26.48	26.59	26.50	qfq	581,208	15,668,762	-1.88%
2024-11-15	28.00	28.20	27.08	27.10	27.01	qfq	380,431	10,489,211	-2.52%
2024-11-14	28.51	28.99	27.62	27.80	27.71	qfq	451,636	12,762,715	-3.74%
2024-11-13	29.38	29.67	28.12	28.88	28.78	qfq	486,022	14,019,501	-0.21%
2024-11-12	29.47	30.09	28.69	28.94	28.84	qfq	570,009	16,821,914	-1.46%
2024-11-11	28.58	29.37	28.32	29.37	29.27	qfq	374,465	10,880,544	2.41%
2024-11-08	29.49	29.69	28.62	28.68	28.58	qfq	499,266	14,582,711	-0.31%
2024-11-07	29.54	29.54	28.50	28.77	28.67	qfq	508,780	14,656,565	-1.94%
2024-11-06	28.12	29.57	27.58	29.34	29.24	qfq	1,073,496	30,909,641	4.23%
2024-11-05	25.61	28.38	25.50	28.15	28.05	qfq	1,178,513	32,134,392	9.62%
2024-11-04	25.61	26.08	25.00	25.68	25.59	qfq	739,372	18,844,857	-1.23%
2024-11-01	26.00	26.66	25.28	26.00	25.91	qfq	637,201	16,522,972	0.42%
2024-10-31	25.98	26.28	25.10	25.89	25.80	qfq	447,006	11,551,535	1.53%
2024-10-30	26.01	26.38	25.33	25.50	25.41	qfq	380,919	9,785,312	-2.34%
2024-10-29	27.70	27.78	26.00	26.11	26.02	qfq	611,920	16,317,290	-4.95%
2024-10-28	26.82	27.82	26.31	27.47	27.38	qfq	689,858	18,802,160	2.42%
2024-10-25	25.07	27.10	24.98	26.82	26.73	qfq	972,722	25,589,052	7.49%
2024-10-24	25.48	25.48	24.85	24.95	24.86	qfq	393,450	9,876,418	-1.93%
2024-10-23	25.01	25.60	24.73	25.44	25.35	qfq	540,683	13,691,628	2.13%
2024-10-22	24.58	25.19	24.58	24.91	24.82	qfq	403,021	10,034,403	0.61%
2024-10-21	24.25	25.03	24.12	24.76	24.68	qfq	559,249	13,727,991	2.44%
2024-10-18	23.38	24.64	23.34	24.17	24.09	qfq	490,088	11,749,576	2.63%
2024-10-17	23.67	23.96	23.42	23.55	23.47	qfq	383,884	9,101,847	-0.80%
2024-10-16	24.12	24.16	23.35	23.74	23.66	qfq	1,313,747	31,062,099	-1.90%
2024-10-15	24.50	24.76	23.96	24.20	24.12	qfq	412,077	10,037,246	-1.26%
2024-10-14	24.75	24.95	24.00	24.51	24.43	qfq	621,547	15,205,168	0.62%
2024-10-11	26.46	26.46	24.01	24.36	24.28	qfq	452,217	11,304,333	-7.94%
2024-10-10	27.38	27.38	26.19	26.46	26.37	qfq	431,454	11,514,432	-0.53%
2024-10-09	28.59	28.88	26.60	26.60	26.51	qfq	733,611	20,428,831	-8.72%
2024-10-08	31.09	31.09	28.11	29.14	29.04	qfq	1,521,502	44,246,590	10.17%
2024-09-30	25.00	26.98	24.00	26.45	26.36	qfq	1,177,554	29,785,448	13.13%
2024-09-27	19.42	23.38	19.42	23.38	23.30	qfq	634,010	14,460,856	6.51%
2024-09-26	21.28	21.97	21.28	21.95	21.88	qfq	251,796	5,447,460	3.05%
2024-09-25	21.62	22.12	21.29	21.30	21.23	qfq	256,158	5,573,717	-0.79%
2024-09-24	20.74	21.73	20.62	21.47	21.40	qfq	400,821	8,529,030	4.83%
2024-09-23	20.78	20.94	20.48	20.48	20.41	qfq	124,859	2,588,422	-0.24%
2024-09-20	20.71	20.92	20.51	20.53	20.46	qfq	103,766	2,141,178	-1.86%
2024-09-19	21.09	21.15	20.57	20.92	20.85	qfq	192,856	4,025,676	0.24%
2024-09-18	22.01	22.01	20.75	20.87	20.80	qfq	367,594	7,828,670	-7.24%
2024-09-13	21.33	22.68	19.97	22.50	22.42	qfq	989,378	21,343,029	5.49%
2024-09-12	20.62	21.53	20.41	21.33	21.26	qfq	355,319	7,536,762	3.44%
2024-09-11	20.00	20.79	19.90	20.62	20.55	qfq	261,511	5,375,042	3.10%
2024-09-10	19.99	20.15	19.63	20.00	19.93	qfq	142,470	2,836,158	1.94%
2024-09-09	20.26	20.26	19.60	19.62	19.55	qfq	142,998	2,830,990	-1.56%
2024-09-06	20.37	20.64	19.88	19.93	19.86	qfq	112,795	2,264,671	-2.88%
2024-09-05	20.11	20.56	20.11	20.52	20.45	qfq	62,305	1,273,865	1.38%
2024-09-04	20.02	20.39	19.97	20.24	20.17	qfq	141,278	2,855,733	0.45%
2024-09-03	20.01	20.70	20.01	20.15	20.08	qfq	89,708	1,820,415	-0.40%
2024-09-02	20.45	20.88	20.19	20.23	20.16	qfq	127,501	2,593,059	-1.08%
2024-08-30	20.27	20.98	20.07	20.45	20.38	qfq	253,665	5,212,983	0.89%
2024-08-29	20.05	20.36	19.60	20.27	20.20	qfq	437,210	8,791,000	1.55%
2024-08-28	20.41	20.55	19.92	19.96	19.89	qfq	290,746	5,870,989	-2.87%
2024-08-27	20.99	20.99	20.51	20.55	20.48	qfq	152,072	3,141,875	-0.82%
2024-08-26	20.53	20.84	20.41	20.72	20.65	qfq	44,675	922,018	0.93%
2024-08-23	20.88	20.88	20.50	20.53	20.46	qfq	73,464	1,512,465	-1.30%
2024-08-22	21.11	21.24	20.71	20.80	20.73	qfq	58,123	1,215,236	-1.09%
2024-08-21	21.60	21.60	21.03	21.03	20.96	qfq	54,090	1,146,290	-0.85%
2024-08-20	21.76	21.85	21.21	21.21	21.14	qfq	71,216	1,527,342	-2.03%
2024-08-19	22.16	22.32	21.50	21.65	21.58	qfq	128,819	2,816,555	-3.00%
2024-08-16	21.70	22.37	21.61	22.32	22.24	qfq	151,840	3,348,458	2.86%
2024-08-15	22.15	22.18	21.58	21.70	21.63	qfq	140,543	3,074,675	-1.50%
2024-08-14	22.02	22.32	21.91	22.03	21.95	qfq	99,981	2,200,183	0.27%
2024-08-13	22.15	22.23	21.84	21.97	21.89	qfq	97,952	2,157,812	-1.26%
2024-08-12	22.10	22.84	21.89	22.25	22.17	qfq	224,184	5,038,060	0.59%
2024-08-09	22.27	22.47	22.03	22.12	22.04	qfq	120,548	2,681,593	0.09%
2024-08-08	22.44	22.59	22.01	22.10	22.02	qfq	111,308	2,476,206	-1.03%
2024-08-07	22.06	22.53	22.01	22.33	22.25	qfq	144,045	3,206,609	-0.53%
2024-08-06	22.13	22.55	22.04	22.45	22.37	qfq	130,190	2,904,374	2.23%
2024-08-05	22.38	22.70	21.89	21.96	21.88	qfq	141,138	3,139,880	-2.01%
2024-08-02	22.86	23.15	22.34	22.41	22.33	qfq	163,803	3,724,095	-1.97%
2024-08-01	22.59	22.96	22.55	22.86	22.78	qfq	202,235	4,610,670	1.60%
2024-07-31	22.22	22.60	21.92	22.50	22.42	qfq	188,892	4,225,712	1.86%
2024-07-30	22.19	22.58	21.90	22.09	22.01	qfq	144,085	3,190,624	-0.72%
2024-07-29	21.50	22.56	20.99	22.25	22.17	qfq	563,632	12,473,224	5.00%
2024-07-26	21.50	21.50	20.48	21.19	21.12	qfq	77,048	1,630,317	0.95%
2024-07-25	20.85	21.19	20.55	20.99	20.92	qfq	73,536	1,537,578	0.72%
2024-07-24	21.30	21.45	20.79	20.84	20.77	qfq	135,087	2,839,739	-2.98%
2024-07-23	21.63	21.88	21.31	21.48	21.41	qfq	149,383	3,228,822	-0.97%
2024-07-22	20.99	21.84	20.86	21.69	21.62	qfq	189,219	4,062,300	4.08%
2024-07-19	20.80	21.23	20.71	20.84	20.77	qfq	149,100	3,124,997	-0.57%
2024-07-18	21.29	21.47	20.84	20.96	20.76	qfq	160,353	3,377,371	-2.65%
2024-07-17	21.13	21.99	21.13	21.53	21.33	qfq	73,886	1,589,811	1.32%
2024-07-16	21.51	21.66	21.10	21.25	21.05	qfq	128,735	2,740,340	-1.21%
2024-07-15	21.95	22.04	21.49	21.51	21.31	qfq	92,531	2,008,128	-1.47%
2024-07-12	22.28	22.28	21.60	21.83	21.62	qfq	119,802	2,617,763	0.14%
2024-07-11	21.46	22.16	21.16	21.80	21.59	qfq	242,397	5,291,882	3.46%
2024-07-10	20.87	21.40	20.80	21.07	20.87	qfq	148,096	3,111,491	0.33%
2024-07-09	21.59	21.71	20.76	21.00	20.80	qfq	268,051	5,654,978	-2.51%
2024-07-08	22.03	22.09	21.45	21.54	21.34	qfq	203,501	4,422,100	-2.62%
2024-07-05	21.56	22.88	21.36	22.12	21.91	qfq	352,872	7,830,872	2.41%
2024-07-04	22.00	22.34	21.55	21.60	21.39	qfq	348,970	7,670,792	-4.21%
2024-07-03	21.38	22.55	20.80	22.55	22.34	qfq	560,898	12,130,896	6.77%
2024-07-02	21.82	22.04	20.83	21.12	20.92	qfq	380,749	8,134,867	-4.95%
2024-07-01	20.80	22.29	20.34	22.22	22.01	qfq	608,411	12,884,404	6.62%
2024-06-28	21.16	21.38	20.84	20.84	20.64	qfq	132,263	2,784,523	-0.86%
2024-06-27	21.05	21.44	20.94	21.02	20.82	qfq	173,425	3,675,372	-1.59%
2024-06-26	20.78	21.70	20.47	21.36	21.16	qfq	209,623	4,421,853	2.79%
2024-06-25	20.60	21.08	20.20	20.78	20.58	qfq	324,559	6,697,013	0.73%
2024-06-24	21.67	21.67	20.63	20.63	20.43	qfq	343,151	7,189,895	-4.80%
2024-06-21	21.86	21.96	21.30	21.67	21.46	qfq	295,363	6,390,144	-0.87%
2024-06-20	21.67	22.19	21.35	21.86	21.65	qfq	300,237	6,567,801	2.10%
2024-06-19	21.92	21.94	21.35	21.41	21.21	qfq	168,525	3,636,507	-1.65%
2024-06-18	21.50	21.93	21.44	21.77	21.56	qfq	131,517	2,863,505	1.11%
2024-06-17	21.91	21.91	21.50	21.53	21.33	qfq	129,402	2,798,231	-1.37%
2024-06-14	21.72	22.05	21.59	21.83	21.62	qfq	135,612	2,960,549	-0.91%
2024-06-13	21.72	22.32	21.52	22.03	21.82	qfq	169,181	3,719,063	0.87%
2024-06-12	21.04	22.22	21.04	21.84	21.63	qfq	262,790	5,725,033	2.63%
2024-06-11	21.46	21.68	21.05	21.28	21.08	qfq	316,349	6,747,320	-1.16%
2024-06-07	21.21	21.94	21.00	21.53	21.33	qfq	322,214	6,954,073	1.56%
2024-06-06	22.03	22.33	20.93	21.20	21.00	qfq	329,526	7,117,171	-4.16%
2024-06-05	22.80	23.07	22.05	22.12	21.91	qfq	289,172	6,527,829	-3.24%
2024-06-04	24.08	24.35	22.69	22.86	22.64	qfq	587,844	13,645,482	-6.12%
2024-06-03	25.43	25.43	24.20	24.35	24.12	qfq	206,045	5,131,762	-4.88%
2024-05-31	25.65	26.58	25.34	25.60	25.36	qfq	234,673	6,090,678	2.20%
2024-05-30	25.00	25.24	24.86	25.05	24.81	qfq	60,785	1,524,442	0.20%
2024-05-29	25.00	25.41	24.90	25.00	24.76	qfq	99,094	2,485,998	-0.87%
2024-05-28	25.43	25.67	25.06	25.22	24.98	qfq	129,315	3,264,447	-0.79%
2024-05-27	25.75	25.76	25.17	25.42	25.18	qfq	94,323	2,394,885	0.67%
2024-05-24	26.21	26.23	25.21	25.25	25.01	qfq	174,025	4,460,685	-4.36%
2024-05-23	26.65	26.74	26.21	26.40	26.15	qfq	87,114	2,298,318	-0.26%
2024-05-22	26.62	26.62	26.28	26.47	26.22	qfq	98,611	2,603,787	-0.11%
2024-05-21	26.71	27.30	26.29	26.50	26.25	qfq	102,144	2,711,974	-1.34%
2024-05-20	27.19	27.44	26.70	26.86	26.60	qfq	112,252	3,027,910	0.22%
2024-05-17	26.53	26.99	26.50	26.80	26.54	qfq	118,452	3,164,007	0.75%
2024-05-16	26.69	27.29	26.19	26.60	26.35	qfq	145,187	3,902,465	1.26%
2024-05-15	26.50	26.74	26.00	26.27	26.02	qfq	84,970	2,246,440	-1.46%
2024-05-14	26.43	26.99	26.43	26.66	26.41	qfq	96,285	2,573,857	1.37%
2024-05-13	27.51	27.51	26.24	26.30	26.05	qfq	198,757	5,297,051	-3.45%
2024-05-10	27.98	28.29	27.17	27.24	26.98	qfq	225,758	6,240,431	-2.64%
2024-05-09	28.00	28.48	27.60	27.98	27.71	qfq	321,891	9,019,570	-0.29%
2024-05-08	27.72	29.12	27.42	28.06	27.79	qfq	432,785	12,106,406	3.05%
2024-05-07	27.40	27.45	26.87	27.23	26.97	qfq	204,130	5,537,876	-0.62%
2024-05-06	26.56	27.98	26.56	27.40	27.14	qfq	267,551	7,301,451	3.16%
2024-04-30	26.43	26.65	25.93	26.56	26.31	qfq	188,743	4,979,158	0.49%
2024-04-29	24.81	26.55	24.81	26.43	26.18	qfq	213,161	5,537,495	6.23%
2024-04-26	24.68	24.95	24.16	24.88	24.64	qfq	104,995	2,590,385	1.22%
2024-04-25	24.49	24.97	24.36	24.58	24.35	qfq	133,530	3,287,743	1.40%
2024-04-24	24.28	24.40	23.51	24.24	24.01	qfq	100,263	2,420,362	0.87%
2024-04-23	23.94	24.40	23.52	24.03	23.80	qfq	165,911	3,978,852	0.00%
2024-04-22	23.88	24.29	23.51	24.03	23.80	qfq	128,828	3,088,522	0.38%
2024-04-19	24.01	24.65	23.81	23.94	23.71	qfq	112,183	2,707,186	-2.88%
2024-04-18	25.25	25.25	24.54	24.65	24.42	qfq	112,476	2,790,655	-1.40%
2024-04-17	25.47	25.47	24.45	25.00	24.76	qfq	176,510	4,393,660	4.12%
2024-04-16	25.61	25.61	23.97	24.01	23.78	qfq	183,707	4,473,420	-5.73%
2024-04-15	26.07	26.68	25.30	25.47	25.23	qfq	140,252	3,597,717	-3.78%
2024-04-12	26.80	27.28	26.37	26.47	26.22	qfq	79,319	2,118,066	-1.96%
2024-04-11	26.95	27.48	26.32	27.00	26.74	qfq	126,791	3,439,135	0.22%
2024-04-10	27.09	27.26	26.61	26.94	26.68	qfq	176,108	4,740,701	-1.32%
2024-04-09	26.54	27.36	26.30	27.30	27.04	qfq	187,420	5,016,403	2.79%
2024-04-08	27.66	28.00	26.51	26.56	26.31	qfq	139,910	3,780,265	-3.98%
2024-04-03	27.55	27.94	27.51	27.66	27.40	qfq	95,752	2,654,927	-0.11%
2024-04-02	27.97	27.97	27.52	27.69	27.43	qfq	143,926	3,987,111	-0.97%
2024-04-01	27.47	28.00	27.35	27.96	27.69	qfq	231,100	6,429,343	1.78%
2024-03-29	27.11	27.85	26.84	27.47	27.21	qfq	189,067	5,165,893	0.33%
2024-03-28	26.90	27.63	26.47	27.38	27.12	qfq	120,074	3,261,714	1.67%
2024-03-27	27.05	27.80	26.92	26.93	26.67	qfq	177,301	4,846,115	-0.96%
2024-03-26	27.98	27.98	27.06	27.19	26.93	qfq	255,686	7,003,589	-1.91%
2024-03-25	27.98	28.79	27.46	27.72	27.46	qfq	517,783	14,518,180	-4.55%
2024-03-22	29.23	30.50	28.92	29.04	28.76	qfq	536,336	15,819,559	0.41%
2024-03-21	29.11	29.13	28.15	28.92	28.64	qfq	319,748	9,175,484	-0.48%
2024-03-20	28.60	29.26	27.97	29.06	28.78	qfq	335,494	9,697,493	1.01%
2024-03-19	28.60	29.16	28.16	28.77	28.50	qfq	306,907	8,799,026	0.10%
2024-03-18	27.50	28.76	27.50	28.74	28.47	qfq	316,810	8,939,773	2.83%
2024-03-15	28.40	28.60	27.30	27.95	27.68	qfq	434,915	12,097,586	-1.24%
2024-03-14	29.80	30.98	28.29	28.30	28.03	qfq	752,077	22,108,145	2.46%
2024-03-13	27.60	27.90	27.30	27.62	27.36	qfq	168,305	4,656,799	0.58%
2024-03-12	26.68	27.69	26.68	27.46	27.20	qfq	233,525	6,405,023	1.70%
2024-03-11	26.46	27.19	26.45	27.00	26.74	qfq	171,311	4,601,779	1.77%
2024-03-08	25.98	26.68	25.98	26.53	26.28	qfq	166,394	4,388,741	1.53%
2024-03-07	26.80	26.96	26.00	26.13	25.88	qfq	293,613	7,756,325	-1.88%
2024-03-06	26.83	27.06	26.00	26.63	26.38	qfq	400,584	10,582,936	-0.60%
2024-03-05	27.68	27.77	26.55	26.79	26.54	qfq	447,104	12,130,921	-3.60%
2024-03-04	27.78	28.30	27.26	27.79	27.53	qfq	377,035	10,448,583	0.04%
2024-03-01	27.80	28.09	27.30	27.78	27.52	qfq	449,106	12,392,629	0.18%
2024-02-29	27.20	27.73	26.60	27.73	27.47	qfq	279,746	7,634,353	2.74%
2024-02-28	29.52	30.67	26.99	26.99	26.73	qfq	515,487	14,853,910	-8.51%
2024-02-27	28.40	29.60	28.31	29.50	29.22	qfq	216,753	6,334,450	3.51%
2024-02-26	27.44	29.09	27.39	28.50	28.23	qfq	319,110	9,121,280	3.71%
2024-02-23	26.67	27.50	26.67	27.48	27.22	qfq	185,965	5,071,341	2.54%
2024-02-22	26.84	26.91	26.11	26.80	26.54	qfq	191,257	5,081,786	1.90%
2024-02-21	25.99	27.15	25.29	26.30	26.05	qfq	289,100	7,658,400	2.18%
2024-02-20	25.96	26.12	25.21	25.74	25.50	qfq	259,687	6,665,697	0.51%
2024-02-19	24.92	26.18	24.52	25.61	25.37	qfq	526,877	13,399,760	4.32%
2024-02-08	22.74	24.90	22.61	24.55	24.32	qfq	441,483	10,505,667	7.91%
2024-02-07	24.26	24.72	22.75	22.75	22.53	qfq	719,782	17,109,486	-8.08%
2024-02-06	23.89	25.47	21.29	24.75	24.51	qfq	767,321	18,174,797	2.91%
2024-02-05	25.48	25.87	21.33	24.05	23.82	qfq	700,882	16,126,487	-5.61%
2024-02-02	26.99	27.99	24.89	25.48	25.24	qfq	473,745	12,367,218	-7.85%
2024-02-01	26.81	27.98	25.92	27.65	27.39	qfq	558,880	15,131,168	1.69%
2024-01-31	28.05	28.35	26.62	27.19	26.93	qfq	854,161	23,432,205	-3.07%
2024-01-30	29.03	29.11	28.03	28.05	27.78	qfq	423,562	12,083,235	-4.62%
2024-01-29	31.49	31.49	29.26	29.41	29.13	qfq	369,741	11,009,976	-4.08%
2024-01-26	31.76	32.08	30.65	30.66	30.37	qfq	281,123	8,793,033	-3.46%
2024-01-25	30.20	31.89	29.86	31.76	31.46	qfq	436,069	13,588,845	5.17%
2024-01-24	29.58	30.44	28.77	30.20	29.91	qfq	461,914	13,595,130	2.20%
2024-01-23	30.60	30.76	29.33	29.55	29.27	qfq	475,318	14,183,472	-4.28%
2024-01-22	32.90	33.00	30.74	30.87	30.58	qfq	514,005	16,387,601	-6.17%
2024-01-19	32.97	33.63	32.72	32.90	32.59	qfq	191,432	6,324,880	-0.90%
2024-01-18	34.33	34.33	32.30	33.20	32.88	qfq	317,522	10,519,273	-3.01%
2024-01-17	34.88	35.20	34.21	34.23	33.90	qfq	227,898	7,861,117	-2.20%
2024-01-16	35.23	35.39	34.46	35.00	34.67	qfq	245,748	8,574,554	-1.19%
2024-01-15	36.33	36.33	35.18	35.42	35.08	qfq	315,777	11,242,492	-1.58%
2024-01-12	36.02	36.31	35.67	35.99	35.65	qfq	253,213	9,116,983	-0.08%
2024-01-11	36.41	37.00	35.50	36.02	35.68	qfq	257,981	9,315,701	0.17%
2024-01-10	36.23	36.46	35.46	35.96	35.62	qfq	171,783	6,201,671	-0.42%
2024-01-09	36.26	37.00	35.89	36.11	35.77	qfq	239,522	8,707,756	-1.42%
2024-01-08	37.40	37.43	36.45	36.63	36.28	qfq	248,941	9,152,461	-2.35%
2024-01-05	38.33	38.46	37.21	37.51	37.15	qfq	140,569	5,310,555	-1.65%
2024-01-04	37.79	38.28	37.71	38.14	37.78	qfq	143,041	5,438,710	0.53%
2024-01-03	38.23	38.64	37.82	37.94	37.58	qfq	203,020	7,754,782	-1.20%
2024-01-02	38.35	38.44	37.83	38.40	38.03	qfq	189,111	7,227,404	-0.13%
2023-12-29	37.68	38.59	37.68	38.45	38.08	qfq	209,944	8,013,027	1.59%
2023-12-28	37.01	38.13	36.57	37.85	37.49	qfq	239,038	8,985,557	2.16%
2023-12-27	36.39	37.16	36.03	37.05	36.70	qfq	234,293	8,585,025	2.04%
2023-12-26	36.80	36.80	35.98	36.31	35.96	qfq	286,579	10,401,005	-1.33%
2023-12-25	36.77	37.12	36.43	36.80	36.45	qfq	479,350	17,623,355	-0.76%
2023-12-22	37.62	37.76	37.03	37.08	36.73	qfq	387,562	14,412,506	-1.90%
2023-12-21	37.45	37.99	37.11	37.80	37.44	qfq	270,584	10,165,442	0.08%
2023-12-20	38.26	38.50	37.58	37.77	37.41	qfq	376,502	14,285,445	-1.85%
2023-12-19	38.08	38.50	37.91	38.48	38.11	qfq	265,415	10,136,530	1.08%
2023-12-18	38.56	38.58	37.71	38.07	37.71	qfq	388,540	14,836,680	-1.35%
2023-12-15	38.83	39.37	38.41	38.59	38.22	qfq	237,080	9,174,187	0.00%
2023-12-14	39.20	39.69	38.45	38.59	38.22	qfq	255,738	10,009,780	-0.82%
2023-12-13	39.18	39.46	38.83	38.91	38.54	qfq	210,773	8,230,503	-0.89%
2023-12-12	39.98	39.98	39.10	39.26	38.89	qfq	292,901	11,523,365	-1.18%
2023-12-11	39.32	39.79	38.65	39.73	39.35	qfq	626,120	24,548,391	1.17%
2023-12-08	40.19	40.43	39.03	39.27	38.90	qfq	555,226	21,904,068	-2.51%
2023-12-07	40.84	40.84	40.23	40.28	39.90	qfq	230,302	9,316,182	-0.54%
2023-12-06	40.17	41.09	40.01	40.50	40.11	qfq	295,980	11,972,117	0.75%
2023-12-05	40.51	41.14	40.20	40.20	39.82	qfq	261,763	10,593,881	-1.47%
2023-12-04	41.30	41.32	40.36	40.80	40.41	qfq	385,291	15,701,480	-1.07%
2023-12-01	40.55	41.68	40.50	41.24	40.85	qfq	510,807	20,968,633	0.98%
2023-11-30	40.73	41.15	40.28	40.84	40.45	qfq	404,166	16,454,869	0.27%
2023-11-29	40.94	41.77	40.71	40.73	40.34	qfq	580,403	23,931,974	-0.51%
2023-11-28	40.22	41.30	39.97	40.94	40.55	qfq	536,094	21,896,100	1.79%
2023-11-27	40.46	40.64	39.75	40.22	39.84	qfq	624,148	25,121,459	-0.42%
2023-11-24	41.10	41.10	40.06	40.39	40.01	qfq	682,765	27,609,824	-1.87%
2023-11-23	41.49	42.05	40.73	41.16	40.77	qfq	1,041,379	42,894,243	-1.53%
2023-11-22	45.31	45.31	41.41	41.80	41.40	qfq	2,405,086	101,960,761	-7.73%
2023-11-21	41.66	47.97	41.66	45.30	44.87	qfq	2,774,487	124,654,734	9.76%
2023-11-20	40.91	41.46	40.60	41.27	40.88	qfq	380,823	15,649,707	1.68%
2023-11-17	40.30	40.73	40.12	40.59	40.20	qfq	219,192	8,874,904	1.60%
2023-11-16	40.56	40.89	39.95	39.95	39.57	qfq	203,888	8,222,677	-2.01%
2023-11-15	40.95	41.15	40.62	40.77	40.38	qfq	151,157	6,173,029	0.20%
2023-11-14	40.39	41.05	39.84	40.69	40.30	qfq	296,098	12,031,436	1.24%
2023-11-13	40.26	40.48	39.80	40.19	39.81	qfq	239,479	9,602,728	-0.17%
2023-11-10	40.05	40.80	39.91	40.26	39.88	qfq	311,448	12,555,011	-0.35%
2023-11-09	40.80	41.29	40.05	40.40	40.02	qfq	313,009	12,692,469	-0.98%
2023-11-08	40.70	41.99	40.31	40.80	40.41	qfq	314,064	12,924,897	0.44%
2023-11-07	40.92	40.93	40.20	40.62	40.23	qfq	389,769	15,822,419	-0.27%
2023-11-06	39.50	40.88	39.40	40.73	40.34	qfq	481,319	19,462,056	4.81%
2023-11-03	38.31	39.33	38.31	38.86	38.49	qfq	449,441	17,492,764	1.44%
2023-11-02	39.09	39.66	38.26	38.31	37.95	qfq	394,741	15,276,828	-2.02%
2023-11-01	40.10	40.28	38.76	39.10	38.73	qfq	629,637	24,804,515	-2.76%
2023-10-31	40.89	41.18	39.90	40.21	39.83	qfq	407,400	16,488,936	-2.40%
2023-10-30	40.37	41.30	40.00	41.20	40.81	qfq	333,226	13,597,369	1.95%
2023-10-27	37.37	40.81	37.03	40.41	40.03	qfq	495,079	19,503,931	8.22%
2023-10-26	37.53	37.68	36.81	37.34	36.98	qfq	148,756	5,548,548	-0.90%
2023-10-25	37.78	38.18	37.37	37.68	37.32	qfq	195,468	7,377,268	-0.13%
2023-10-24	36.28	37.85	36.03	37.73	37.37	qfq	228,687	8,476,968	4.00%
2023-10-23	36.91	37.16	36.18	36.28	35.93	qfq	280,031	10,251,567	-1.60%
2023-10-20	38.84	38.97	36.44	36.87	36.52	qfq	473,824	17,650,189	-5.44%
2023-10-19	39.50	39.58	38.20	38.99	38.62	qfq	250,263	9,664,308	-1.84%
2023-10-18	39.49	40.00	38.92	39.72	39.34	qfq	253,393	10,044,935	0.99%
2023-10-17	40.40	40.49	39.17	39.33	38.96	qfq	257,742	10,179,521	-2.86%
2023-10-16	40.32	41.20	40.08	40.49	40.10	qfq	250,275	10,156,655	0.82%
2023-10-13	40.81	40.95	40.08	40.16	39.78	qfq	144,715	5,858,183	-0.99%
2023-10-12	40.49	40.89	39.84	40.56	40.17	qfq	107,376	4,339,582	0.67%
2023-10-11	40.10	40.92	39.38	40.29	39.91	qfq	249,154	10,058,978	1.92%
2023-10-10	40.51	40.89	39.39	39.53	39.15	qfq	247,461	9,857,892	-3.42%
2023-10-09	40.66	40.96	39.81	40.93	40.54	qfq	234,532	9,485,233	1.06%
2023-09-28	41.02	41.16	40.08	40.50	40.11	qfq	438,584	17,793,299	-1.24%
2023-09-27	39.41	41.17	39.41	41.01	40.62	qfq	338,621	13,768,452	3.98%
2023-09-26	39.85	40.08	39.15	39.44	39.06	qfq	208,760	8,244,421	-1.77%
2023-09-25	40.20	40.50	39.71	40.15	39.77	qfq	128,094	5,139,571	-0.47%
2023-09-22	39.05	40.40	38.68	40.34	39.96	qfq	156,378	6,173,383	3.30%
2023-09-21	39.58	39.75	39.05	39.05	38.68	qfq	99,275	3,904,209	-2.15%
2023-09-20	40.35	40.85	39.81	39.91	39.53	qfq	154,813	6,247,339	-1.48%
2023-09-19	40.60	40.89	40.10	40.51	40.12	qfq	150,130	6,090,761	-0.22%
2023-09-18	39.50	40.79	39.50	40.60	40.21	qfq	233,749	9,452,715	1.63%
2023-09-15	39.32	40.47	38.99	39.95	39.57	qfq	231,090	9,200,451	2.30%
2023-09-14	39.51	39.64	38.90	39.05	38.68	qfq	131,783	5,158,570	-1.16%
2023-09-13	40.28	40.28	39.11	39.51	39.13	qfq	173,207	6,863,138	-1.15%
2023-09-12	40.14	40.68	39.81	39.97	39.59	qfq	190,616	7,672,900	-0.82%
2023-09-11	39.21	40.38	38.92	40.30	39.92	qfq	288,390	11,537,610	3.55%
2023-09-08	39.11	39.14	38.72	38.92	38.55	qfq	117,103	4,555,191	0.08%
2023-09-07	39.90	39.90	38.70	38.89	38.52	qfq	115,724	4,519,780	-1.77%
2023-09-06	40.49	40.49	39.43	39.59	39.21	qfq	129,935	5,149,987	-1.32%
2023-09-05	41.00	41.00	39.90	40.12	39.74	qfq	239,381	9,606,152	-1.16%
2023-09-04	40.44	41.17	39.90	40.59	40.20	qfq	363,674	14,705,266	0.35%
2023-09-01	39.77	41.27	39.77	40.45	40.07	qfq	473,655	19,261,008	1.35%
2023-08-31	39.50	40.69	38.92	39.91	39.53	qfq	677,928	27,049,739	3.55%
2023-08-30	37.06	39.60	37.06	38.54	38.17	qfq	266,932	10,316,141	3.74%
2023-08-29	35.64	37.52	35.64	37.15	36.80	qfq	191,588	7,090,988	3.25%
2023-08-28	36.90	37.29	35.64	35.98	35.64	qfq	146,420	5,325,209	1.15%
2023-08-25	36.58	36.58	35.00	35.57	35.23	qfq	204,251	7,316,957	-3.39%
2023-08-24	36.79	37.36	36.50	36.82	36.47	qfq	122,212	4,479,242	0.03%
2023-08-23	38.29	38.29	36.78	36.81	36.46	qfq	163,760	6,112,940	-2.54%
2023-08-22	38.98	39.36	37.17	37.77	37.41	qfq	162,204	6,136,489	-2.58%
2023-08-21	39.15	39.42	38.31	38.77	38.40	qfq	129,601	5,031,206	-1.02%
2023-08-18	39.26	40.38	39.02	39.17	38.80	qfq	236,271	9,328,342	0.98%
2023-08-17	38.30	38.95	38.05	38.79	38.42	qfq	82,637	3,188,042	1.02%
2023-08-16	38.50	38.66	38.14	38.40	38.03	qfq	93,890	3,610,498	0.84%
2023-08-15	38.12	38.50	37.20	38.08	37.72	qfq	130,982	4,949,157	-0.13%
2023-08-14	37.88	38.13	37.40	38.13	37.77	qfq	101,801	3,846,330	0.37%
2023-08-11	37.95	38.57	37.80	37.99	37.63	qfq	129,691	4,943,889	0.24%
2023-08-10	37.91	38.52	37.80	37.90	37.54	qfq	83,860	3,180,251	-1.04%
2023-08-09	37.40	38.86	37.40	38.30	37.94	qfq	85,553	3,266,690	0.90%
2023-08-08	38.32	38.32	37.62	37.96	37.60	qfq	86,032	3,260,746	-1.02%
2023-08-07	39.38	39.38	38.13	38.35	37.99	qfq	102,116	3,918,235	-1.64%
2023-08-04	39.23	39.49	38.80	38.99	38.62	qfq	74,769	2,918,351	-0.61%
2023-08-03	38.38	39.29	38.38	39.23	38.86	qfq	138,823	5,405,843	2.45%
2023-08-02	38.69	38.92	38.08	38.29	37.93	qfq	78,865	3,021,833	-1.03%
2023-08-01	38.84	39.48	38.43	38.69	38.32	qfq	143,362	5,606,397	0.05%
2023-07-31	38.57	38.97	38.48	38.67	38.30	qfq	118,458	4,587,502	0.23%
2023-07-28	38.38	38.77	37.90	38.58	38.21	qfq	76,030	2,913,098	0.65%
2023-07-27	38.63	39.16	38.28	38.33	37.97	qfq	148,932	5,758,962	-0.78%
2023-07-26	38.17	39.00	37.79	38.63	38.26	qfq	167,250	6,445,006	1.23%
2023-07-25	37.79	38.20	37.55	38.16	37.80	qfq	86,321	3,277,359	1.79%
2023-07-24	37.41	37.86	37.28	37.49	37.13	qfq	38,130	1,434,380	-0.05%
2023-07-21	37.43	37.88	37.17	37.51	37.15	qfq	84,288	3,165,113	0.19%
2023-07-20	37.99	37.99	37.28	37.44	37.08	qfq	117,105	4,394,732	-0.69%
2023-07-19	38.16	38.37	37.67	37.70	37.34	qfq	151,211	5,738,173	-1.75%
2023-07-18	38.03	38.39	37.94	38.37	38.00	qfq	117,350	4,473,477	0.52%
2023-07-17	38.68	38.68	38.03	38.17	37.81	qfq	63,950	2,441,441	-0.83%