SECURITY DETAIL · RAW DATA

威士顿301315.SZ

ASZSECNYSTOCK

最近收盘价35.302026-07-17

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）1,461,877

成交额（元）53,174,198

日线记录727

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 3 条

复权因子 727 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-03	2026-06-10	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-04	2025-06-11	cash_dividend	0.4	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-06	2024-06-14	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 727 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	37.56	37.94	35.22	35.30	35.30	qfq	1,461,877	53,174,198	-5.87%
2026-07-16	36.85	37.80	36.40	37.50	37.50	qfq	1,160,000	43,252,265	1.02%
2026-07-15	36.33	37.46	36.33	37.12	37.12	qfq	1,158,904	42,882,728	1.53%
2026-07-14	36.73	36.86	35.62	36.56	36.56	qfq	1,180,097	42,814,030	0.69%
2026-07-13	38.27	38.38	36.20	36.31	36.31	qfq	1,386,500	51,324,596	-4.42%
2026-07-10	36.92	38.76	36.24	37.99	37.99	qfq	1,836,687	69,788,415	2.84%
2026-07-09	36.00	36.99	35.38	36.94	36.94	qfq	1,217,953	44,154,725	0.93%
2026-07-08	36.81	36.98	36.01	36.60	36.60	qfq	1,160,400	42,450,029	-0.60%
2026-07-07	38.10	38.56	36.58	36.82	36.82	qfq	1,174,764	43,735,512	-3.56%
2026-07-06	39.11	39.59	38.00	38.18	38.18	qfq	1,259,470	48,518,419	-3.15%
2026-07-03	39.44	39.89	38.68	39.42	39.42	qfq	1,255,680	49,483,526	0.48%
2026-07-02	39.63	40.45	39.02	39.23	39.23	qfq	1,964,156	78,150,353	-1.68%
2026-07-01	38.00	41.03	38.00	39.90	39.90	qfq	2,821,996	112,386,559	4.50%
2026-06-30	37.76	38.60	37.35	38.18	38.18	qfq	1,500,432	57,073,233	1.06%
2026-06-29	37.90	38.80	36.88	37.78	37.78	qfq	1,425,200	53,593,357	-1.31%
2026-06-26	40.04	40.20	38.13	38.28	38.28	qfq	1,716,736	66,743,533	-5.27%
2026-06-25	40.92	42.00	40.15	40.41	40.41	qfq	1,989,615	81,113,609	-2.32%
2026-06-24	42.26	42.80	40.98	41.37	41.37	qfq	1,905,424	79,458,989	-3.05%
2026-06-23	42.00	43.75	41.99	42.67	42.67	qfq	3,088,998	133,166,737	-0.14%
2026-06-22	40.94	43.25	39.22	42.73	42.73	qfq	3,507,191	145,608,057	4.86%
2026-06-18	40.45	41.13	40.03	40.75	40.75	qfq	1,410,297	57,436,544	0.25%
2026-06-17	40.38	41.27	39.90	40.65	40.65	qfq	1,520,160	61,499,921	-0.12%
2026-06-16	40.82	41.43	40.41	40.70	40.70	qfq	1,466,903	59,879,259	-1.12%
2026-06-15	39.95	42.80	39.95	41.16	41.16	qfq	2,161,644	89,539,908	3.03%
2026-06-12	39.50	40.85	39.14	39.95	39.95	qfq	1,530,770	61,207,850	2.17%
2026-06-11	38.92	39.46	37.70	39.10	39.10	qfq	1,480,500	56,977,076	-0.99%
2026-06-10	40.72	40.91	38.69	39.49	39.49	qfq	1,450,526	57,522,885	-3.66%
2026-06-09	41.03	41.59	40.50	40.99	40.69	qfq	1,326,500	54,412,476	0.47%
2026-06-08	40.55	42.68	40.09	40.80	40.50	qfq	1,721,113	71,217,302	-1.62%
2026-06-05	41.30	42.13	40.07	41.47	41.17	qfq	1,446,700	59,407,468	0.85%
2026-06-04	42.00	42.40	40.94	41.12	40.82	qfq	1,054,268	43,676,435	-2.79%
2026-06-03	43.29	43.78	41.90	42.30	41.99	qfq	1,146,481	48,938,354	-2.62%
2026-06-02	44.42	44.62	42.70	43.44	43.12	qfq	1,240,094	53,854,280	-2.49%
2026-06-01	42.92	45.29	42.33	44.55	44.22	qfq	1,641,070	72,684,625	3.56%
2026-05-29	45.60	45.79	42.90	43.02	42.71	qfq	1,832,391	80,340,785	-5.12%
2026-05-28	46.71	46.80	43.57	45.34	45.01	qfq	2,068,713	93,031,383	-2.93%
2026-05-27	48.48	49.17	46.43	46.71	46.37	qfq	1,560,142	73,758,975	-4.15%
2026-05-26	49.00	49.51	47.35	48.73	48.37	qfq	1,545,500	74,913,168	-1.08%
2026-05-25	50.78	51.41	48.39	49.26	48.90	qfq	2,070,527	102,477,541	-1.54%
2026-05-22	50.73	51.70	48.88	50.03	49.66	qfq	2,173,065	108,336,491	-1.34%
2026-05-21	50.50	53.49	50.50	50.71	50.34	qfq	3,759,878	196,446,871	0.60%
2026-05-20	51.17	51.60	50.30	50.41	50.04	qfq	1,247,988	63,316,708	-2.25%
2026-05-19	51.50	52.09	50.66	51.57	51.19	qfq	1,306,521	67,145,410	0.35%
2026-05-18	50.55	51.64	50.51	51.39	51.01	qfq	1,208,555	61,819,460	1.16%
2026-05-15	50.84	52.88	50.75	50.80	50.43	qfq	2,001,764	103,353,411	0.02%
2026-05-14	52.49	52.75	50.70	50.79	50.42	qfq	1,674,544	86,290,299	-2.85%
2026-05-13	52.00	52.44	51.71	52.28	51.90	qfq	1,158,404	60,460,798	0.13%
2026-05-12	52.96	53.16	52.00	52.21	51.83	qfq	1,496,054	78,500,110	-1.86%
2026-05-11	52.58	53.50	52.47	53.20	52.81	qfq	1,947,472	103,188,024	1.20%
2026-05-08	52.58	52.87	51.90	52.57	52.19	qfq	1,685,669	88,621,367	0.21%
2026-05-07	52.00	52.56	51.82	52.46	52.08	qfq	1,691,155	88,275,934	0.29%
2026-05-06	51.43	52.68	51.06	52.31	51.93	qfq	2,113,365	110,125,356	2.47%
2026-04-30	50.50	52.26	50.50	51.05	50.68	qfq	1,547,358	79,431,557	1.13%
2026-04-29	49.81	50.75	49.60	50.48	50.11	qfq	1,021,026	51,326,457	1.57%
2026-04-28	50.77	50.88	49.32	49.70	49.34	qfq	1,358,135	67,897,635	-2.40%
2026-04-27	50.09	50.93	49.32	50.92	50.55	qfq	1,324,783	66,652,345	1.58%
2026-04-24	50.99	51.20	49.73	50.13	49.76	qfq	1,429,171	71,742,717	-2.03%
2026-04-23	51.00	52.15	50.36	51.17	50.80	qfq	2,477,003	127,201,412	1.63%
2026-04-22	49.43	50.84	49.38	50.35	49.98	qfq	1,201,000	60,352,680	1.02%
2026-04-21	50.51	50.56	49.41	49.84	49.48	qfq	1,120,203	55,822,520	-1.54%
2026-04-20	51.00	51.11	50.50	50.62	50.25	qfq	837,153	42,485,260	-0.28%
2026-04-17	51.14	51.48	50.53	50.76	50.39	qfq	955,800	48,621,595	-1.07%
2026-04-16	51.00	51.40	50.43	51.31	50.93	qfq	1,189,000	60,707,493	1.58%
2026-04-15	50.95	51.20	50.38	50.51	50.14	qfq	1,003,628	50,947,303	-0.28%
2026-04-14	50.90	51.20	49.97	50.65	50.28	qfq	1,168,419	58,943,561	0.70%
2026-04-13	49.94	50.49	49.71	50.30	49.93	qfq	959,900	48,173,187	0.00%
2026-04-10	50.20	51.47	49.68	50.30	49.93	qfq	1,848,247	93,867,651	1.47%
2026-04-09	49.95	50.30	49.20	49.57	49.21	qfq	1,452,721	72,212,847	-1.94%
2026-04-08	48.12	50.80	48.12	50.55	50.18	qfq	2,147,714	106,873,693	7.14%
2026-04-07	46.43	47.35	46.43	47.18	46.83	qfq	717,600	33,762,362	1.62%
2026-04-03	47.86	48.33	46.33	46.43	46.09	qfq	857,600	40,173,904	-2.52%
2026-04-02	48.90	48.90	47.38	47.63	47.28	qfq	902,400	43,285,388	-2.70%
2026-04-01	48.71	48.95	48.26	48.95	48.59	qfq	944,705	45,970,202	2.41%
2026-03-31	48.66	49.38	47.75	47.80	47.45	qfq	896,244	43,522,623	-1.44%
2026-03-30	47.66	48.54	47.36	48.50	48.15	qfq	790,179	37,980,349	0.21%
2026-03-27	46.90	48.64	46.70	48.40	48.05	qfq	1,005,080	48,334,616	1.66%
2026-03-26	49.08	49.30	47.31	47.61	47.26	qfq	1,191,100	57,263,901	-3.21%
2026-03-25	48.56	49.96	48.54	49.19	48.83	qfq	1,257,900	62,071,158	0.99%
2026-03-24	48.50	48.78	47.32	48.71	48.35	qfq	1,432,610	68,814,753	2.63%
2026-03-23	49.00	49.61	47.07	47.46	47.11	qfq	1,950,611	94,466,527	-4.68%
2026-03-20	52.15	52.40	49.77	49.79	49.43	qfq	1,762,466	89,577,244	-4.19%
2026-03-19	52.20	53.09	51.70	51.97	51.59	qfq	1,490,447	77,854,074	-1.70%
2026-03-18	51.79	52.98	51.79	52.87	52.48	qfq	1,273,468	66,680,192	1.69%
2026-03-17	52.50	53.99	51.70	51.99	51.61	qfq	1,664,530	88,242,315	-0.95%
2026-03-16	51.75	52.49	51.60	52.49	52.11	qfq	1,341,534	69,904,085	1.51%
2026-03-13	53.29	53.31	51.68	51.71	51.33	qfq	1,490,433	78,072,955	-2.95%
2026-03-12	53.89	54.62	53.00	53.28	52.89	qfq	1,435,300	77,113,641	-1.15%
2026-03-11	54.92	55.19	53.90	53.90	53.51	qfq	1,273,467	69,341,060	-1.64%
2026-03-10	54.50	55.18	54.13	54.80	54.40	qfq	1,217,534	66,522,793	1.67%
2026-03-09	53.10	54.14	52.67	53.90	53.51	qfq	1,555,905	82,821,854	-1.01%
2026-03-06	52.60	54.47	52.55	54.45	54.05	qfq	1,451,575	78,349,818	2.41%
2026-03-05	53.60	53.80	52.92	53.17	52.78	qfq	1,316,110	70,226,869	0.99%
2026-03-04	53.00	53.80	52.08	52.65	52.26	qfq	1,902,538	100,759,278	-1.37%
2026-03-03	56.01	56.79	53.25	53.38	52.99	qfq	2,592,775	142,789,169	-4.71%
2026-03-02	58.50	58.50	55.99	56.02	55.61	qfq	3,249,022	184,732,096	-5.98%
2026-02-27	59.48	60.14	59.28	59.58	59.14	qfq	1,733,013	103,604,241	-0.13%
2026-02-26	60.96	61.01	59.17	59.66	59.22	qfq	2,370,194	141,852,181	-2.21%
2026-02-25	60.36	61.49	60.01	61.01	60.56	qfq	1,693,452	102,879,456	1.67%
2026-02-24	61.22	61.33	59.50	60.01	59.57	qfq	1,943,869	116,849,632	-1.46%
2026-02-13	61.80	63.14	60.73	60.90	60.45	qfq	2,089,007	129,722,028	-2.92%
2026-02-12	61.60	63.15	60.59	62.73	62.27	qfq	2,392,568	148,623,093	1.60%
2026-02-11	64.23	64.35	61.50	61.74	61.29	qfq	3,152,348	198,976,038	-3.85%
2026-02-10	63.12	64.21	62.50	64.21	63.74	qfq	3,373,768	214,263,468	1.68%
2026-02-09	61.59	63.20	61.32	63.15	62.69	qfq	3,026,557	189,174,214	3.42%
2026-02-06	60.99	61.99	60.55	61.06	60.61	qfq	2,337,873	143,383,372	-1.83%
2026-02-05	60.38	62.37	60.16	62.20	61.74	qfq	3,248,753	200,000,498	2.00%
2026-02-04	59.96	61.49	59.25	60.98	60.53	qfq	2,666,557	160,976,237	1.28%
2026-02-03	59.04	60.24	59.04	60.21	59.77	qfq	1,805,459	107,842,469	2.09%
2026-02-02	59.18	60.69	58.70	58.98	58.55	qfq	2,160,829	129,372,373	-1.14%
2026-01-30	59.30	60.17	57.72	59.66	59.22	qfq	2,532,791	149,426,591	-0.95%
2026-01-29	59.10	60.79	58.23	60.23	59.79	qfq	3,113,901	187,028,234	1.79%
2026-01-28	61.10	61.18	59.05	59.17	58.74	qfq	2,654,822	159,043,150	-3.29%
2026-01-27	60.20	61.22	58.04	61.18	60.73	qfq	3,251,855	194,010,222	0.76%
2026-01-26	63.80	63.80	60.16	60.72	60.28	qfq	4,381,546	270,070,289	-4.65%
2026-01-23	62.00	63.68	61.60	63.68	63.21	qfq	4,219,941	265,401,592	2.81%
2026-01-22	61.95	62.63	61.66	61.94	61.49	qfq	3,117,356	193,628,534	-0.23%
2026-01-21	61.28	62.58	61.12	62.08	61.63	qfq	2,881,882	178,684,271	0.45%
2026-01-20	62.20	62.90	61.16	61.80	61.35	qfq	3,452,194	214,141,040	-1.51%
2026-01-19	62.29	63.19	62.26	62.75	62.29	qfq	3,564,025	223,415,880	0.00%
2026-01-16	65.72	66.31	62.69	62.75	62.29	qfq	6,665,182	424,832,356	-3.48%
2026-01-15	69.21	69.80	64.20	65.01	64.53	qfq	11,955,353	793,946,476	-9.38%
2026-01-14	71.84	77.48	70.18	71.74	71.21	qfq	17,709,115	1,304,499,807	-0.08%
2026-01-13	67.50	78.05	65.00	71.80	71.27	qfq	19,856,607	1,475,689,921	10.39%
2026-01-12	61.28	65.09	60.62	65.04	64.56	qfq	8,698,434	550,267,363	6.19%
2026-01-09	60.97	61.95	60.55	61.25	60.80	qfq	5,052,989	308,933,515	-0.37%
2026-01-08	60.29	61.98	59.88	61.48	61.03	qfq	6,151,676	375,611,155	1.47%
2026-01-07	59.67	61.03	59.23	60.59	60.15	qfq	5,978,648	358,742,761	-0.26%
2026-01-06	58.00	61.18	57.78	60.75	60.31	qfq	7,261,143	431,504,397	4.33%
2026-01-05	57.19	58.28	56.61	58.23	57.80	qfq	4,054,594	233,802,532	1.84%
2025-12-31	56.58	57.66	55.81	57.18	56.76	qfq	3,701,867	211,542,908	1.06%
2025-12-30	55.33	57.47	55.22	56.58	56.17	qfq	3,106,941	174,526,232	1.40%
2025-12-29	56.80	57.07	55.58	55.80	55.39	qfq	2,899,548	163,190,293	-1.92%
2025-12-26	56.88	58.80	56.80	56.89	56.47	qfq	4,214,142	242,732,517	-0.40%
2025-12-25	56.35	57.55	56.03	57.12	56.70	qfq	3,552,856	201,730,765	1.19%
2025-12-24	54.38	56.75	54.33	56.45	56.04	qfq	3,103,730	173,895,260	2.82%
2025-12-23	57.01	57.49	54.72	54.90	54.50	qfq	4,036,266	226,388,857	-4.49%
2025-12-22	56.25	57.78	56.25	57.48	57.06	qfq	2,900,736	165,892,452	1.20%
2025-12-19	55.76	57.20	55.59	56.80	56.38	qfq	3,605,637	203,704,545	1.87%
2025-12-18	57.98	58.30	55.76	55.76	55.35	qfq	4,537,425	258,677,190	-5.09%
2025-12-17	58.55	59.98	56.66	58.75	58.32	qfq	6,505,484	379,572,693	-1.31%
2025-12-16	57.27	60.60	57.00	59.53	59.09	qfq	7,693,136	453,177,842	2.99%
2025-12-15	56.50	58.96	56.26	57.80	57.38	qfq	4,122,363	238,164,117	0.70%
2025-12-12	59.30	59.85	57.16	57.40	56.98	qfq	6,292,818	366,515,401	-3.20%
2025-12-11	62.98	63.08	59.29	59.30	58.87	qfq	6,292,625	380,727,943	-5.24%
2025-12-10	63.90	64.00	62.28	62.58	62.12	qfq	5,702,553	358,995,763	-2.08%
2025-12-09	64.46	65.65	63.64	63.91	63.44	qfq	6,936,651	445,820,762	-3.17%
2025-12-08	64.80	67.30	64.11	66.00	65.52	qfq	12,517,740	820,603,384	-0.45%
2025-12-05	63.32	70.20	62.10	66.30	65.81	qfq	15,938,206	1,048,665,356	5.20%
2025-12-04	58.01	66.69	57.49	63.02	62.56	qfq	13,839,230	868,580,923	6.71%
2025-12-03	58.75	60.88	56.80	59.06	58.63	qfq	6,781,651	400,167,389	0.53%
2025-12-02	59.73	59.73	58.33	58.75	58.32	qfq	3,944,021	231,708,284	-2.07%
2025-12-01	60.51	61.38	59.34	59.99	59.55	qfq	5,825,155	348,990,772	-1.99%
2025-11-28	59.55	63.00	59.10	61.21	60.76	qfq	8,314,595	508,892,608	2.15%
2025-11-27	59.31	61.70	58.47	59.92	59.48	qfq	6,143,560	370,683,728	1.08%
2025-11-26	59.01	60.89	59.00	59.28	58.85	qfq	6,742,992	402,947,674	-0.62%
2025-11-25	55.80	61.80	55.67	59.65	59.21	qfq	10,438,413	617,577,438	7.91%
2025-11-24	54.80	55.94	52.58	55.28	54.88	qfq	5,685,420	308,240,334	0.60%
2025-11-21	55.00	57.88	54.11	54.95	54.55	qfq	7,239,632	402,838,726	-3.60%
2025-11-20	63.00	64.30	56.76	57.00	56.58	qfq	8,496,255	505,624,997	-5.16%
2025-11-19	63.01	63.50	59.30	60.10	59.66	qfq	8,095,798	493,434,351	-1.67%
2025-11-18	58.00	61.76	57.30	61.12	60.67	qfq	9,966,432	599,817,649	4.50%
2025-11-17	56.47	58.79	56.00	58.49	58.06	qfq	6,291,337	363,982,219	3.28%
2025-11-14	58.82	58.83	56.50	56.63	56.22	qfq	7,424,190	426,182,477	-6.40%
2025-11-13	59.01	60.96	57.82	60.50	60.06	qfq	9,486,605	563,081,422	1.75%
2025-11-12	60.65	60.88	58.00	59.46	59.02	qfq	6,173,955	367,572,107	-1.98%
2025-11-11	62.07	63.66	60.22	60.66	60.22	qfq	9,287,624	570,933,972	-2.16%
2025-11-10	56.70	65.35	56.21	62.00	61.55	qfq	13,438,484	816,507,160	9.37%
2025-11-07	56.02	58.70	55.24	56.69	56.28	qfq	7,831,442	442,345,589	-3.42%
2025-11-06	57.00	61.52	56.79	58.70	58.27	qfq	10,712,699	630,972,193	2.64%
2025-11-05	57.00	58.58	56.70	57.19	56.77	qfq	7,300,381	419,694,599	-3.36%
2025-11-04	56.24	59.58	55.22	59.18	58.75	qfq	11,935,257	684,868,456	4.56%
2025-11-03	57.01	57.86	55.79	56.60	56.19	qfq	7,805,829	442,131,312	-1.55%
2025-10-31	58.50	59.30	56.90	57.49	57.07	qfq	8,904,879	517,054,267	-1.81%
2025-10-30	61.24	61.37	58.00	58.55	58.12	qfq	14,752,751	870,217,375	-4.83%
2025-10-29	51.27	61.52	50.34	61.52	61.07	qfq	17,897,260	1,036,054,680	19.99%
2025-10-28	50.88	52.18	50.09	51.27	50.89	qfq	6,950,690	354,194,244	-3.93%
2025-10-27	51.50	57.90	51.50	53.37	52.98	qfq	9,910,374	547,343,499	8.63%
2025-10-24	48.70	49.34	48.61	49.13	48.77	qfq	859,300	42,081,348	0.33%
2025-10-23	48.00	49.03	47.72	48.97	48.61	qfq	1,014,800	49,291,471	1.39%
2025-10-22	47.51	48.45	47.41	48.30	47.95	qfq	755,834	36,405,732	1.09%
2025-10-21	47.29	47.86	47.10	47.78	47.43	qfq	607,500	28,903,543	1.10%
2025-10-20	47.26	47.41	46.83	47.26	46.91	qfq	683,900	32,232,621	1.79%
2025-10-17	47.77	48.18	46.43	46.43	46.09	qfq	840,726	39,627,176	-2.74%
2025-10-16	48.32	48.60	47.60	47.74	47.39	qfq	714,704	34,304,957	-1.73%
2025-10-15	48.46	48.78	47.70	48.58	48.22	qfq	765,500	36,961,000	1.21%
2025-10-14	49.06	49.70	47.79	48.00	47.65	qfq	1,147,800	55,743,663	-1.94%
2025-10-13	46.44	48.95	46.39	48.95	48.59	qfq	1,079,903	52,044,476	-0.73%
2025-10-10	49.82	50.30	49.26	49.31	48.95	qfq	993,690	49,441,564	-1.77%
2025-10-09	49.71	50.69	49.38	50.20	49.83	qfq	1,137,600	57,043,538	0.64%
2025-09-30	50.61	51.00	49.88	49.88	49.51	qfq	1,113,737	55,971,213	-1.44%
2025-09-29	49.14	50.99	48.52	50.61	50.24	qfq	1,502,900	75,205,755	2.99%
2025-09-26	50.23	50.60	49.00	49.14	48.78	qfq	1,376,100	68,560,308	-3.12%
2025-09-25	51.26	51.83	50.64	50.72	50.35	qfq	1,446,977	74,013,992	-1.11%
2025-09-24	50.49	51.39	50.05	51.29	50.91	qfq	1,191,403	60,798,583	1.18%
2025-09-23	52.10	52.10	49.70	50.69	50.32	qfq	1,810,207	91,722,392	-3.08%
2025-09-22	51.96	52.40	51.65	52.30	51.92	qfq	983,100	51,122,273	0.56%
2025-09-19	52.28	52.83	51.67	52.01	51.63	qfq	1,655,802	86,555,869	-0.74%
2025-09-18	54.39	54.40	51.85	52.40	52.02	qfq	3,199,521	170,231,551	-3.68%
2025-09-17	53.19	55.31	52.50	54.40	54.00	qfq	3,631,835	197,365,836	2.84%
2025-09-16	51.40	53.10	51.40	52.90	52.51	qfq	1,933,953	101,430,769	2.50%
2025-09-15	52.20	52.21	51.35	51.61	51.23	qfq	1,507,907	77,956,915	-1.17%
2025-09-12	52.89	53.64	52.22	52.22	51.84	qfq	2,637,003	139,129,768	-2.48%
2025-09-11	52.81	53.91	52.81	53.55	53.16	qfq	3,332,089	177,744,425	4.41%
2025-09-10	52.00	52.98	51.16	51.29	50.91	qfq	1,109,325	57,367,282	-0.50%
2025-09-09	52.30	52.30	51.20	51.55	51.17	qfq	1,266,993	65,531,009	-1.47%
2025-09-08	51.78	52.46	51.42	52.32	51.94	qfq	1,406,212	73,058,838	0.98%
2025-09-05	51.00	52.01	50.32	51.81	51.43	qfq	1,444,452	74,013,942	1.63%
2025-09-04	51.35	52.29	50.02	50.98	50.61	qfq	1,924,900	99,076,092	0.26%
2025-09-03	53.66	53.66	50.62	50.85	50.48	qfq	2,227,591	115,965,577	-4.51%
2025-09-02	55.14	55.14	52.70	53.25	52.86	qfq	2,727,473	145,894,127	-3.65%
2025-09-01	55.62	56.38	54.68	55.27	54.87	qfq	2,367,372	130,952,217	-0.95%
2025-08-29	55.25	57.15	54.65	55.80	55.39	qfq	3,732,476	208,934,409	1.00%
2025-08-28	54.52	55.44	53.12	55.25	54.85	qfq	3,569,718	193,947,298	1.38%
2025-08-27	56.44	57.37	54.10	54.50	54.10	qfq	3,613,245	203,460,938	-3.54%
2025-08-26	56.80	57.78	56.36	56.50	56.09	qfq	3,606,052	205,831,386	-1.26%
2025-08-25	56.83	58.34	56.55	57.22	56.80	qfq	5,167,173	296,145,925	0.77%
2025-08-22	55.73	56.96	55.55	56.78	56.36	qfq	3,523,215	198,989,034	1.56%
2025-08-21	56.60	57.48	55.76	55.91	55.50	qfq	3,609,900	204,275,924	-0.97%
2025-08-20	56.40	56.50	55.20	56.46	56.05	qfq	3,235,526	181,015,270	-0.69%
2025-08-19	56.86	57.30	55.92	56.85	56.43	qfq	4,201,842	237,996,542	-0.12%
2025-08-18	55.90	58.02	55.18	56.92	56.50	qfq	7,117,311	403,779,867	2.01%
2025-08-15	53.10	56.16	53.10	55.80	55.39	qfq	6,638,750	367,375,472	4.20%
2025-08-14	54.78	55.49	53.54	53.55	53.16	qfq	3,745,817	204,134,842	-2.23%
2025-08-13	55.13	55.77	53.92	54.77	54.37	qfq	3,784,691	207,882,029	-0.42%
2025-08-12	54.58	55.20	54.30	55.00	54.60	qfq	2,963,500	162,493,884	0.62%
2025-08-11	53.08	54.89	53.05	54.66	54.26	qfq	3,011,485	163,776,854	3.21%
2025-08-08	54.37	54.63	52.95	52.96	52.57	qfq	2,469,631	132,150,972	-3.39%
2025-08-07	55.05	55.30	54.13	54.82	54.42	qfq	2,732,800	149,500,270	-0.33%
2025-08-06	54.20	55.28	53.88	55.00	54.60	qfq	3,520,944	192,615,090	1.76%
2025-08-05	53.35	54.23	53.01	54.05	53.65	qfq	2,558,441	137,573,998	1.41%
2025-08-04	52.30	53.47	52.30	53.30	52.91	qfq	1,619,201	85,769,683	0.74%
2025-08-01	52.37	53.08	52.14	52.91	52.52	qfq	1,819,400	95,703,934	0.99%
2025-07-31	52.25	53.85	52.20	52.39	52.01	qfq	1,989,411	105,150,643	-0.23%
2025-07-30	53.70	53.70	52.23	52.51	52.13	qfq	1,909,900	100,776,357	-2.05%
2025-07-29	53.36	53.72	52.57	53.61	53.22	qfq	1,983,053	105,403,978	-0.20%
2025-07-28	53.86	54.50	53.36	53.72	53.33	qfq	2,164,756	116,410,677	0.17%
2025-07-25	53.66	53.93	53.38	53.63	53.24	qfq	1,888,689	101,208,457	-0.24%
2025-07-24	52.50	53.87	52.30	53.76	53.37	qfq	2,703,639	144,234,260	2.15%
2025-07-23	52.22	53.48	52.10	52.63	52.24	qfq	2,212,483	116,735,206	0.46%
2025-07-22	52.81	53.18	52.24	52.39	52.01	qfq	2,407,236	126,573,772	-1.23%
2025-07-21	52.83	53.64	52.60	53.04	52.65	qfq	2,164,503	114,719,175	0.02%
2025-07-18	53.90	54.30	53.01	53.03	52.64	qfq	2,486,453	133,476,869	-1.71%
2025-07-17	53.90	54.49	53.88	53.95	53.56	qfq	2,298,706	124,225,276	0.04%
2025-07-16	54.62	54.86	53.82	53.93	53.54	qfq	2,727,800	147,845,172	-1.50%
2025-07-15	53.61	54.76	52.85	54.75	54.35	qfq	4,072,000	219,214,049	1.90%
2025-07-14	55.39	55.87	53.42	53.73	53.34	qfq	4,474,606	241,532,188	-2.98%
2025-07-11	54.19	56.88	53.87	55.38	54.97	qfq	7,808,456	432,826,322	4.16%
2025-07-10	53.63	54.36	53.01	53.17	52.78	qfq	3,174,900	170,146,004	-1.68%
2025-07-09	54.09	55.27	53.67	54.08	53.68	qfq	4,042,000	220,437,923	0.06%
2025-07-08	53.55	54.29	52.90	54.05	53.65	qfq	3,558,756	191,723,364	1.73%
2025-07-07	53.90	54.39	53.13	53.13	52.74	qfq	3,621,659	194,375,298	-2.76%
2025-07-04	54.00	55.30	52.80	54.64	54.24	qfq	5,851,655	316,929,840	1.28%
2025-07-03	53.82	54.26	53.21	53.95	53.56	qfq	3,838,924	206,648,024	-0.31%
2025-07-02	54.13	55.06	53.56	54.12	53.72	qfq	4,532,153	245,158,487	-0.79%
2025-07-01	56.10	56.20	53.64	54.55	54.15	qfq	7,772,380	424,562,436	-3.28%
2025-06-30	56.57	57.96	55.27	56.40	55.99	qfq	12,813,663	721,370,164	-3.59%
2025-06-27	52.40	62.66	51.79	58.50	58.07	qfq	17,901,482	1,078,807,275	12.03%
2025-06-26	52.82	53.38	51.87	52.22	51.84	qfq	6,002,555	315,698,894	-2.68%
2025-06-25	49.30	54.77	49.08	53.66	53.27	qfq	9,084,799	478,370,692	8.05%
2025-06-24	47.95	50.22	47.86	49.66	49.30	qfq	3,236,853	160,112,708	4.26%
2025-06-23	45.48	47.75	45.48	47.63	47.28	qfq	2,095,800	98,765,598	3.32%
2025-06-20	47.81	47.81	45.99	46.10	45.76	qfq	2,391,800	111,569,580	-3.58%
2025-06-19	49.50	50.85	47.70	47.81	47.46	qfq	2,770,153	135,031,596	-3.86%
2025-06-18	50.50	50.60	49.40	49.73	49.37	qfq	2,961,656	147,625,382	-2.13%
2025-06-17	51.60	51.96	50.00	50.81	50.44	qfq	3,873,456	197,440,325	-1.47%
2025-06-16	48.24	52.07	48.24	51.57	51.19	qfq	5,283,900	267,529,078	6.26%
2025-06-13	49.83	50.00	48.28	48.53	48.17	qfq	3,360,621	164,913,404	-3.52%
2025-06-12	48.60	51.00	48.20	50.30	49.93	qfq	5,255,374	262,831,541	3.35%
2025-06-11	47.47	49.47	47.32	48.67	48.31	qfq	2,834,800	138,095,201	1.67%
2025-06-10	48.89	48.89	47.00	47.87	47.12	qfq	2,143,289	102,820,813	-2.11%
2025-06-09	48.17	49.60	48.13	48.90	48.14	qfq	2,553,710	124,963,942	1.68%
2025-06-06	48.52	49.20	47.86	48.09	47.34	qfq	2,051,289	99,076,458	-1.70%
2025-06-05	47.61	49.20	47.61	48.92	48.16	qfq	3,184,060	154,235,883	2.07%
2025-06-04	46.73	48.68	46.15	47.93	47.18	qfq	2,693,353	128,822,588	2.09%
2025-06-03	45.93	48.07	45.93	46.95	46.22	qfq	2,175,400	102,316,709	0.56%
2025-05-30	46.79	48.11	45.80	46.69	45.96	qfq	2,542,000	118,978,590	-0.66%
2025-05-29	45.18	47.00	45.01	47.00	46.27	qfq	1,932,300	89,711,918	4.03%
2025-05-28	46.01	46.68	45.05	45.18	44.47	qfq	1,183,300	53,957,139	-1.80%
2025-05-27	46.68	46.79	45.85	46.01	45.29	qfq	1,090,700	50,387,485	-1.37%
2025-05-26	45.43	46.73	45.43	46.65	45.92	qfq	1,438,800	66,741,127	2.30%
2025-05-23	46.81	47.80	45.60	45.60	44.89	qfq	1,949,600	91,006,078	-3.21%
2025-05-22	47.65	48.45	46.90	47.11	46.37	qfq	1,507,600	71,673,395	-1.17%
2025-05-21	48.20	48.60	47.38	47.67	46.93	qfq	1,428,800	68,343,754	-1.77%
2025-05-20	47.61	48.90	47.61	48.53	47.77	qfq	1,837,499	88,687,418	1.06%
2025-05-19	47.02	48.27	46.69	48.02	47.27	qfq	1,809,600	85,850,408	1.72%
2025-05-16	47.55	48.05	46.97	47.21	46.47	qfq	1,885,900	89,601,437	-0.90%
2025-05-15	48.79	49.09	47.56	47.64	46.90	qfq	2,789,600	134,253,783	-4.14%
2025-05-14	48.09	51.16	47.38	49.70	48.92	qfq	4,594,641	226,877,706	3.35%
2025-05-13	49.55	49.60	47.97	48.09	47.34	qfq	2,062,200	100,037,268	-1.58%
2025-05-12	47.28	49.24	47.28	48.86	48.10	qfq	2,616,453	126,414,081	4.16%
2025-05-09	48.35	48.36	46.85	46.91	46.18	qfq	1,880,590	89,007,077	-3.28%
2025-05-08	48.19	48.59	47.60	48.50	47.74	qfq	2,710,100	130,679,504	1.49%
2025-05-07	50.97	51.00	47.30	47.79	47.04	qfq	3,856,100	188,156,207	-0.83%
2025-05-06	47.50	48.25	46.93	48.19	47.44	qfq	2,403,200	114,939,618	3.41%
2025-04-30	45.06	46.86	45.06	46.60	45.87	qfq	1,760,759	81,875,756	2.78%
2025-04-29	44.66	45.90	44.10	45.34	44.63	qfq	1,467,826	66,534,489	1.07%
2025-04-28	44.94	45.98	44.36	44.86	44.16	qfq	1,474,216	66,249,090	-1.62%
2025-04-25	45.69	46.20	44.91	45.60	44.89	qfq	1,642,000	75,017,155	0.88%
2025-04-24	46.64	46.70	44.82	45.20	44.49	qfq	1,809,667	82,490,640	-2.73%
2025-04-23	46.33	47.16	45.60	46.47	45.74	qfq	2,451,600	113,526,593	1.02%
2025-04-22	45.94	46.50	45.36	46.00	45.28	qfq	2,596,100	119,208,494	1.93%
2025-04-21	44.03	45.30	43.51	45.13	44.43	qfq	3,584,300	160,104,868	-2.74%
2025-04-18	46.01	46.88	45.61	46.40	45.68	qfq	1,557,300	72,102,455	0.50%
2025-04-17	45.97	47.09	45.74	46.17	45.45	qfq	1,728,500	80,376,271	-0.06%
2025-04-16	46.31	46.98	45.13	46.20	45.48	qfq	1,853,300	85,453,126	-1.32%
2025-04-15	47.00	47.60	46.23	46.82	46.09	qfq	1,505,400	70,521,523	-0.68%
2025-04-14	46.91	48.23	46.53	47.14	46.40	qfq	2,388,189	112,842,541	2.37%
2025-04-11	45.58	46.47	45.02	46.05	45.33	qfq	2,238,810	102,918,525	1.08%
2025-04-10	45.53	46.88	45.52	45.56	44.85	qfq	2,933,280	135,176,644	2.61%
2025-04-09	41.70	44.73	38.50	44.40	43.71	qfq	3,936,870	166,403,884	5.21%
2025-04-08	41.98	43.66	40.69	42.20	41.54	qfq	3,430,726	144,828,184	4.90%
2025-04-07	46.10	47.69	40.22	40.23	39.60	qfq	3,494,740	149,483,240	-19.99%
2025-04-03	51.21	52.43	50.21	50.28	49.49	qfq	1,853,800	94,908,228	-2.48%
2025-04-02	50.54	52.17	50.54	51.56	50.75	qfq	1,108,800	57,316,124	0.51%
2025-04-01	52.03	52.69	51.30	51.30	50.50	qfq	1,637,616	85,032,720	-0.89%
2025-03-31	51.10	52.02	49.80	51.76	50.95	qfq	2,484,630	126,227,708	-1.77%
2025-03-28	52.30	53.30	52.15	52.69	51.87	qfq	1,716,800	90,563,333	0.21%
2025-03-27	52.32	53.66	51.50	52.58	51.76	qfq	2,337,900	122,898,733	0.79%
2025-03-26	52.98	54.10	52.06	52.17	51.36	qfq	2,015,900	107,132,305	-1.88%
2025-03-25	55.17	55.86	53.04	53.17	52.34	qfq	2,229,600	121,225,723	-4.88%
2025-03-24	58.01	58.35	53.63	55.90	55.03	qfq	3,546,475	198,351,046	-4.44%
2025-03-21	57.78	59.20	56.86	58.50	57.59	qfq	3,448,936	199,914,173	1.25%
2025-03-20	58.50	58.87	57.63	57.78	56.88	qfq	2,080,340	121,222,832	-1.40%
2025-03-19	59.00	59.59	58.08	58.60	57.69	qfq	2,391,240	140,346,701	-1.10%
2025-03-18	60.02	60.39	59.00	59.25	58.32	qfq	2,337,700	138,871,470	-0.50%
2025-03-17	60.00	60.50	59.30	59.55	58.62	qfq	3,775,300	225,629,589	-2.12%
2025-03-14	57.20	63.00	57.02	60.84	59.89	qfq	7,324,053	442,111,356	5.59%
2025-03-13	59.01	59.86	56.67	57.62	56.72	qfq	3,875,400	224,664,561	-3.31%
2025-03-12	59.39	60.90	58.50	59.59	58.66	qfq	3,800,100	227,196,604	0.85%
2025-03-11	59.58	60.01	58.03	59.09	58.17	qfq	3,783,504	222,810,962	-2.81%
2025-03-10	60.78	61.98	59.45	60.80	59.85	qfq	4,310,600	261,284,226	-1.57%
2025-03-07	63.20	64.60	60.61	61.77	60.81	qfq	6,437,366	400,986,946	-1.33%
2025-03-06	60.50	63.20	60.50	62.60	61.62	qfq	7,495,792	465,472,507	4.75%
2025-03-05	58.07	61.53	57.60	59.76	58.83	qfq	6,065,900	361,613,205	3.02%
2025-03-04	56.61	58.69	56.61	58.01	57.10	qfq	3,080,000	178,083,043	0.54%
2025-03-03	60.01	60.50	56.38	57.70	56.80	qfq	6,414,704	372,775,966	-4.96%
2025-02-28	62.00	65.49	60.03	60.71	59.76	qfq	8,190,892	518,669,418	-3.17%
2025-02-27	63.70	64.89	60.30	62.70	61.72	qfq	6,536,027	408,732,793	-2.64%
2025-02-26	61.90	64.61	60.84	64.40	63.39	qfq	8,102,833	509,190,197	3.45%
2025-02-25	63.01	63.50	61.56	62.25	61.28	qfq	5,021,482	313,360,645	-2.96%
2025-02-24	63.53	65.86	63.07	64.15	63.15	qfq	5,741,400	368,270,876	-1.03%
2025-02-21	65.20	65.48	62.80	64.82	63.81	qfq	8,140,582	523,136,669	0.19%
2025-02-20	63.53	65.00	62.70	64.70	63.69	qfq	9,526,750	607,965,534	2.37%
2025-02-19	57.39	65.60	57.39	63.20	62.21	qfq	11,836,229	736,576,563	10.09%
2025-02-18	61.00	61.45	57.08	57.41	56.51	qfq	6,336,558	373,261,898	-6.57%
2025-02-17	60.50	61.48	59.88	61.45	60.49	qfq	6,752,700	410,734,213	1.99%
2025-02-14	59.41	60.83	58.51	60.25	59.31	qfq	5,166,724	308,753,637	0.48%
2025-02-13	61.30	62.15	59.50	59.96	59.02	qfq	6,463,579	391,467,157	-3.17%
2025-02-12	61.02	62.11	60.25	61.92	60.95	qfq	7,044,937	431,334,454	0.29%
2025-02-11	63.28	63.28	61.04	61.74	60.78	qfq	6,716,818	416,588,704	-2.19%
2025-02-10	61.54	63.58	61.00	63.12	62.13	qfq	8,836,862	554,498,566	2.65%
2025-02-07	59.90	62.67	59.37	61.49	60.53	qfq	10,605,974	646,986,391	2.84%
2025-02-06	57.87	60.20	57.32	59.79	58.86	qfq	8,117,911	480,795,714	2.29%
2025-02-05	56.26	58.50	55.08	58.45	57.54	qfq	8,157,721	468,069,324	5.22%
2025-01-27	61.34	62.26	55.55	55.55	54.68	qfq	10,136,067	588,878,390	-11.19%
2025-01-24	63.01	64.64	60.74	62.55	61.57	qfq	16,188,116	1,012,440,208	-10.30%
2025-01-23	66.00	77.40	65.16	69.73	68.64	qfq	20,480,671	1,506,445,245	8.11%
2025-01-22	61.35	64.70	60.00	64.50	63.49	qfq	8,930,743	554,921,027	2.41%
2025-01-21	62.12	63.26	60.89	62.98	62.00	qfq	7,108,553	442,624,163	2.27%
2025-01-20	64.35	64.99	60.80	61.58	60.62	qfq	7,960,185	495,318,016	-3.72%
2025-01-17	64.00	68.00	63.04	63.96	62.96	qfq	10,778,563	709,376,010	-2.65%
2025-01-16	64.60	65.71	62.00	65.70	64.67	qfq	10,243,601	658,685,416	4.05%
2025-01-15	67.60	69.07	63.00	63.14	62.15	qfq	12,939,082	856,783,261	-10.77%
2025-01-14	66.90	74.58	65.50	70.76	69.66	qfq	17,452,291	1,204,241,864	4.21%
2025-01-13	61.37	70.20	60.98	67.90	66.84	qfq	14,756,034	981,652,988	5.99%
2025-01-10	62.55	67.16	60.60	64.06	63.06	qfq	15,021,688	956,818,772	-0.99%
2025-01-09	58.96	68.00	58.50	64.70	63.69	qfq	16,387,194	1,043,040,685	7.65%
2025-01-08	59.69	61.79	56.92	60.10	59.16	qfq	12,897,113	762,914,736	-3.41%
2025-01-07	58.99	62.57	57.52	62.22	61.25	qfq	13,494,138	806,785,671	6.00%
2025-01-06	58.88	59.98	56.80	58.70	57.78	qfq	8,988,032	525,131,373	-1.68%
2025-01-03	64.49	64.80	58.75	59.70	58.77	qfq	12,858,249	779,888,547	-7.94%
2025-01-02	66.23	68.20	63.50	64.85	63.84	qfq	13,556,084	888,759,982	-5.04%
2024-12-31	72.04	73.70	67.61	68.29	67.22	qfq	17,704,973	1,236,077,825	-11.06%
2024-12-30	65.00	78.98	63.88	76.78	75.58	qfq	24,606,998	1,725,814,425	16.65%
2024-12-27	54.08	65.82	54.08	65.82	64.79	qfq	21,677,297	1,344,669,968	20.00%
2024-12-26	52.50	58.35	52.18	54.85	53.99	qfq	10,704,082	592,758,363	3.49%
2024-12-25	52.53	53.40	50.74	53.00	52.17	qfq	7,020,500	365,639,238	-1.45%
2024-12-24	49.83	58.39	48.87	53.78	52.94	qfq	9,970,846	533,663,401	10.07%
2024-12-23	50.81	50.99	48.40	48.86	48.10	qfq	4,842,697	241,085,121	-4.38%
2024-12-20	49.00	51.50	48.51	51.10	50.30	qfq	5,039,333	254,117,171	4.03%
2024-12-19	47.84	49.35	47.77	49.12	48.35	qfq	3,125,184	152,611,307	0.66%
2024-12-18	48.52	49.64	47.00	48.80	48.04	qfq	3,997,868	194,545,228	2.05%
2024-12-17	50.49	50.50	47.60	47.82	47.07	qfq	3,838,510	186,819,464	-5.31%
2024-12-16	51.05	51.22	49.39	50.50	49.71	qfq	3,195,437	160,698,176	-1.02%
2024-12-13	52.07	52.81	51.00	51.02	50.22	qfq	4,740,118	245,900,096	-3.94%
2024-12-12	52.21	54.10	50.90	53.11	52.28	qfq	6,318,489	331,217,127	2.13%
2024-12-11	52.90	54.50	51.58	52.00	51.19	qfq	7,449,529	389,985,983	-3.22%
2024-12-10	59.90	59.98	53.56	53.73	52.89	qfq	10,801,892	606,630,865	-3.19%
2024-12-09	54.01	56.78	54.01	55.50	54.63	qfq	6,632,463	366,747,538	-1.39%
2024-12-06	54.75	57.33	53.00	56.28	55.40	qfq	10,463,738	578,435,535	3.11%
2024-12-05	55.70	56.60	54.02	54.58	53.73	qfq	9,023,358	497,628,710	-2.41%
2024-12-04	53.20	57.56	53.18	55.93	55.06	qfq	11,594,090	647,428,832	0.76%
2024-12-03	55.15	59.93	54.46	55.51	54.64	qfq	16,721,015	950,362,362	-4.95%
2024-12-02	52.68	63.36	51.30	58.40	57.49	qfq	21,629,022	1,260,102,845	10.61%
2024-11-29	43.82	52.80	43.72	52.80	51.98	qfq	8,323,731	423,676,973	20.00%
2024-11-28	44.01	45.75	43.80	44.00	43.31	qfq	2,960,122	132,551,439	-0.52%
2024-11-27	42.51	44.24	41.50	44.23	43.54	qfq	2,915,134	125,445,749	4.14%
2024-11-26	42.90	44.20	42.44	42.47	41.81	qfq	2,043,349	88,450,770	-1.60%
2024-11-25	42.98	43.50	41.70	43.16	42.49	qfq	2,440,222	103,859,566	1.58%
2024-11-22	45.08	46.18	42.42	42.49	41.83	qfq	3,437,692	152,250,258	-6.68%
2024-11-21	45.90	46.40	44.82	45.53	44.82	qfq	3,128,068	142,741,920	-0.70%
2024-11-20	44.80	46.42	44.09	45.85	45.13	qfq	3,684,622	167,440,490	0.86%
2024-11-19	42.52	45.64	42.41	45.46	44.75	qfq	4,193,522	184,621,362	6.39%
2024-11-18	46.88	47.91	42.18	42.73	42.06	qfq	5,185,617	227,261,094	-10.83%
2024-11-15	50.82	53.10	47.87	47.92	47.17	qfq	7,093,046	361,369,047	-5.67%
2024-11-14	51.10	52.33	49.50	50.80	50.01	qfq	7,963,455	407,172,531	0.12%
2024-11-13	48.30	50.97	47.83	50.74	49.95	qfq	6,590,467	330,536,198	4.21%
2024-11-12	50.99	50.99	47.77	48.69	47.93	qfq	4,222,033	208,462,537	-2.50%
2024-11-11	47.91	49.96	47.91	49.94	49.16	qfq	4,706,626	231,586,594	2.55%
2024-11-08	52.72	52.88	48.60	48.70	47.94	qfq	7,049,589	350,078,954	-3.79%
2024-11-07	46.51	51.00	46.51	50.62	49.83	qfq	8,556,455	421,680,730	6.01%
2024-11-06	47.66	49.87	46.88	47.75	47.00	qfq	7,446,605	359,878,098	0.10%
2024-11-05	44.36	48.78	44.01	47.70	46.96	qfq	6,180,797	288,637,229	8.21%
2024-11-04	42.00	44.08	41.60	44.08	43.39	qfq	2,989,797	128,803,974	5.45%
2024-11-01	45.00	45.10	41.70	41.80	41.15	qfq	4,231,073	181,340,205	-7.83%
2024-10-31	44.30	46.85	44.00	45.35	44.64	qfq	4,195,874	192,181,927	2.02%
2024-10-30	44.50	44.98	43.46	44.45	43.76	qfq	3,102,216	137,005,081	-0.96%
2024-10-29	47.03	47.69	44.80	44.88	44.18	qfq	4,393,193	202,411,059	-4.57%
2024-10-28	46.70	47.40	46.40	47.03	46.30	qfq	2,928,671	137,412,378	-0.25%
2024-10-25	48.11	48.48	46.63	47.15	46.41	qfq	4,163,104	197,277,624	1.51%
2024-10-24	45.90	46.77	45.76	46.45	45.72	qfq	2,403,603	111,204,148	0.02%
2024-10-23	47.16	48.33	46.19	46.44	45.71	qfq	3,971,127	187,014,257	-1.90%
2024-10-22	47.96	48.28	46.36	47.34	46.60	qfq	4,251,888	201,206,297	-1.29%
2024-10-21	46.92	48.85	46.36	47.96	47.21	qfq	6,741,568	321,723,723	1.57%
2024-10-18	44.35	50.00	43.70	47.22	46.48	qfq	7,651,139	355,805,392	6.50%
2024-10-17	45.59	46.29	44.29	44.34	43.65	qfq	5,244,702	237,789,180	-1.95%
2024-10-16	43.01	46.00	43.01	45.22	44.51	qfq	4,592,423	205,946,745	3.03%
2024-10-15	45.09	46.38	43.72	43.89	43.20	qfq	5,391,051	243,562,059	-3.64%
2024-10-14	43.80	45.60	42.31	45.55	44.84	qfq	5,211,515	229,767,474	4.78%
2024-10-11	45.33	46.32	42.82	43.47	42.79	qfq	5,496,112	245,920,610	-4.10%
2024-10-10	50.11	50.74	40.29	45.33	44.62	qfq	7,446,693	341,251,138	-7.70%
2024-10-09	54.60	58.01	49.11	49.11	48.34	qfq	10,989,828	593,755,481	-20.00%
2024-10-08	61.00	61.39	52.00	61.39	60.43	qfq	12,910,731	752,837,721	20.00%
2024-09-30	46.22	51.16	44.00	51.16	50.36	qfq	12,681,150	605,034,242	20.01%
2024-09-27	38.77	43.85	38.30	42.63	41.96	qfq	12,701,885	516,055,467	13.17%
2024-09-26	34.94	38.02	34.94	37.67	37.08	qfq	11,089,021	403,798,591	3.75%
2024-09-25	34.75	39.98	34.00	36.31	35.74	qfq	12,034,864	439,865,319	6.76%
2024-09-24	32.38	34.75	31.68	34.01	33.48	qfq	8,551,179	285,672,167	6.88%
2024-09-23	32.12	32.40	31.63	31.82	31.32	qfq	2,224,800	71,191,410	-1.03%
2024-09-20	31.85	32.52	31.81	32.15	31.65	qfq	2,777,653	89,404,186	0.53%
2024-09-19	31.07	32.30	30.81	31.98	31.48	qfq	3,153,644	100,232,313	3.76%
2024-09-18	30.61	31.37	29.87	30.82	30.34	qfq	2,208,769	67,444,401	-0.42%
2024-09-13	31.88	32.31	30.92	30.95	30.47	qfq	2,789,469	88,091,872	-2.40%
2024-09-12	31.79	32.69	31.56	31.71	31.21	qfq	3,148,246	100,856,383	-0.44%
2024-09-11	31.60	32.06	31.36	31.85	31.35	qfq	2,417,579	76,879,478	0.44%
2024-09-10	31.57	31.99	30.83	31.71	31.21	qfq	2,413,805	75,741,206	0.03%
2024-09-09	31.30	32.15	30.70	31.70	31.21	qfq	3,767,735	118,803,307	-1.43%
2024-09-06	32.90	34.30	31.70	32.16	31.66	qfq	5,008,252	164,410,628	0.63%
2024-09-05	31.45	32.18	31.38	31.96	31.46	qfq	2,474,906	78,752,483	1.88%
2024-09-04	30.92	32.20	30.92	31.37	30.88	qfq	2,634,454	83,318,310	0.45%
2024-09-03	30.65	31.37	30.65	31.23	30.74	qfq	2,075,823	64,553,123	2.06%
2024-09-02	31.30	31.50	30.50	30.60	30.12	qfq	2,281,600	70,513,188	-3.53%
2024-08-30	30.55	32.10	30.55	31.72	31.22	qfq	3,233,353	102,267,383	3.05%
2024-08-29	30.03	31.28	30.03	30.78	30.30	qfq	2,181,500	67,090,709	1.32%
2024-08-28	29.44	30.89	29.44	30.38	29.91	qfq	2,973,502	90,178,307	3.65%
2024-08-27	30.06	30.36	29.26	29.31	28.85	qfq	1,534,127	45,574,706	-3.33%
2024-08-26	30.24	30.69	29.83	30.32	29.85	qfq	1,438,300	43,459,738	0.66%
2024-08-23	30.13	30.80	29.66	30.12	29.65	qfq	1,751,100	52,876,253	-0.26%
2024-08-22	31.00	31.55	30.00	30.20	29.73	qfq	2,154,051	66,174,204	-2.52%
2024-08-21	31.09	31.59	30.90	30.98	30.50	qfq	1,615,968	50,468,749	-0.10%
2024-08-20	31.40	31.85	30.91	31.01	30.53	qfq	2,044,031	63,864,057	-2.18%
2024-08-19	31.60	32.90	31.00	31.70	31.21	qfq	2,507,206	80,037,863	-1.77%
2024-08-16	32.80	33.65	32.21	32.27	31.77	qfq	3,594,036	118,662,088	-2.12%
2024-08-15	32.08	33.79	32.05	32.97	32.46	qfq	4,095,256	135,076,115	1.73%
2024-08-14	32.06	32.48	31.81	32.41	31.90	qfq	2,030,779	65,496,783	0.46%
2024-08-13	31.86	32.30	31.39	32.26	31.76	qfq	1,892,117	60,362,679	0.66%
2024-08-12	31.83	32.22	31.22	32.05	31.55	qfq	1,856,396	59,081,111	0.47%
2024-08-09	32.59	32.68	31.84	31.90	31.40	qfq	1,909,865	61,554,624	-1.21%
2024-08-08	33.20	33.33	31.94	32.29	31.79	qfq	3,253,368	105,758,211	-3.21%
2024-08-07	33.16	33.63	32.70	33.36	32.84	qfq	2,949,330	98,057,022	1.03%
2024-08-06	32.91	33.29	32.43	33.02	32.50	qfq	2,914,000	95,450,875	2.04%
2024-08-05	33.17	34.00	32.28	32.36	31.85	qfq	3,733,764	123,572,133	-2.88%
2024-08-02	34.31	34.66	33.25	33.32	32.80	qfq	4,773,653	161,966,841	-2.89%
2024-08-01	34.80	35.13	34.11	34.31	33.77	qfq	8,957,906	309,457,596	-6.61%
2024-07-31	30.80	37.10	30.56	36.74	36.17	qfq	10,355,608	358,666,958	18.82%
2024-07-30	30.75	31.48	30.52	30.92	30.44	qfq	3,083,693	95,957,578	0.42%
2024-07-29	30.09	31.16	29.91	30.79	30.31	qfq	2,787,082	84,988,052	1.62%
2024-07-26	29.99	31.18	29.50	30.30	29.83	qfq	3,337,765	101,626,614	-1.62%
2024-07-25	30.63	31.56	30.20	30.80	30.32	qfq	3,450,344	106,783,548	-0.10%
2024-07-24	30.55	31.32	30.32	30.83	30.35	qfq	3,590,604	110,542,814	0.49%
2024-07-23	30.80	32.32	30.68	30.68	30.20	qfq	4,757,346	149,155,769	-1.82%
2024-07-22	29.58	31.25	29.58	31.25	30.76	qfq	4,604,163	141,140,603	5.47%
2024-07-19	30.00	30.36	29.04	29.63	29.17	qfq	3,230,407	95,695,641	1.47%
2024-07-18	29.01	29.21	28.30	29.20	28.74	qfq	1,781,899	51,226,001	-0.44%
2024-07-17	29.89	30.03	29.29	29.33	28.87	qfq	1,564,916	46,250,419	-1.81%
2024-07-16	29.66	30.15	29.45	29.87	29.40	qfq	1,532,061	45,688,231	0.40%
2024-07-15	30.30	30.64	29.65	29.75	29.29	qfq	1,958,859	58,573,667	-2.46%
2024-07-12	30.10	31.26	30.10	30.50	30.02	qfq	2,643,320	80,893,736	0.49%
2024-07-11	29.90	30.38	29.48	30.35	29.88	qfq	2,870,395	86,345,948	3.58%
2024-07-10	29.11	30.00	28.84	29.30	28.84	qfq	2,530,913	74,527,151	0.55%
2024-07-09	28.77	29.26	27.96	29.14	28.69	qfq	2,851,285	82,018,901	1.29%
2024-07-08	29.63	29.65	28.57	28.77	28.32	qfq	2,158,777	62,538,246	-3.94%
2024-07-05	29.37	30.18	28.75	29.95	29.48	qfq	3,189,244	94,525,960	1.80%
2024-07-04	30.90	31.14	29.35	29.42	28.96	qfq	3,441,036	103,038,423	-5.07%
2024-07-03	32.02	32.19	30.89	30.99	30.51	qfq	3,343,048	104,895,823	-4.65%
2024-07-02	32.24	33.16	32.05	32.50	31.99	qfq	3,532,433	115,387,201	1.44%
2024-07-01	32.61	32.69	31.43	32.04	31.54	qfq	2,938,922	93,629,839	-1.69%
2024-06-28	32.46	33.59	32.40	32.59	32.08	qfq	3,542,492	116,743,400	0.43%
2024-06-27	33.23	33.66	32.40	32.45	31.94	qfq	3,937,319	130,049,178	-4.64%
2024-06-26	33.80	34.21	32.22	34.03	33.50	qfq	5,536,012	183,051,820	-4.03%
2024-06-25	37.17	39.38	35.46	35.46	34.91	qfq	5,739,089	209,447,041	-20.01%
2024-06-24	43.01	45.23	42.98	44.33	43.64	qfq	1,939,679	85,889,617	1.03%
2024-06-21	45.19	45.19	43.70	43.88	43.19	qfq	1,819,472	80,464,261	-2.49%
2024-06-20	47.17	47.17	44.00	45.00	44.30	qfq	2,870,209	130,620,000	-6.23%
2024-06-19	50.00	50.78	47.99	47.99	47.24	qfq	3,290,316	160,785,199	-5.08%
2024-06-18	50.00	51.40	49.95	50.56	49.77	qfq	3,320,863	168,703,186	0.76%
2024-06-17	49.30	50.86	49.03	50.18	49.40	qfq	3,310,206	165,014,498	-1.22%
2024-06-14	47.50	51.88	47.47	50.80	50.01	qfq	5,089,607	254,138,048	6.14%
2024-06-13	48.19	48.98	47.77	47.86	46.77	qfq	2,121,778	102,790,414	-1.52%
2024-06-12	48.09	50.50	48.07	48.60	47.49	qfq	2,810,151	137,871,212	-1.16%
2024-06-11	48.32	51.50	48.09	49.17	48.05	qfq	4,354,447	216,954,175	0.31%
2024-06-07	46.75	49.48	45.82	49.02	47.90	qfq	3,769,323	181,427,361	6.80%
2024-06-06	47.59	48.50	45.30	45.90	44.85	qfq	2,189,865	102,326,977	-4.57%
2024-06-05	46.17	48.93	46.00	48.10	47.00	qfq	3,089,647	147,564,798	1.39%
2024-06-04	45.10	48.03	43.74	47.44	46.36	qfq	2,222,181	101,940,876	4.82%
2024-06-03	46.42	46.53	44.72	45.26	44.23	qfq	910,300	41,486,896	-2.10%
2024-05-31	45.08	46.39	45.08	46.23	45.18	qfq	1,051,793	48,473,473	1.87%
2024-05-30	45.61	45.84	44.62	45.38	44.34	qfq	830,700	37,616,364	-0.63%
2024-05-29	45.25	46.17	45.25	45.67	44.63	qfq	801,395	36,674,147	0.31%
2024-05-28	45.79	46.20	45.21	45.53	44.49	qfq	744,821	34,039,793	-0.70%
2024-05-27	45.53	45.90	44.51	45.85	44.80	qfq	1,150,436	52,072,209	0.88%
2024-05-24	47.96	48.16	45.42	45.45	44.41	qfq	1,701,359	79,248,879	-6.00%
2024-05-23	47.52	48.75	47.42	48.35	47.25	qfq	1,633,743	78,738,542	0.96%
2024-05-22	47.40	48.16	46.61	47.89	46.80	qfq	1,016,933	48,187,188	1.03%
2024-05-21	48.11	48.48	47.15	47.40	46.32	qfq	1,113,256	53,244,734	-1.48%
2024-05-20	47.86	48.96	47.52	48.11	47.01	qfq	1,187,198	57,388,712	0.10%
2024-05-17	47.55	48.29	47.00	48.06	46.96	qfq	1,372,453	65,159,353	1.09%
2024-05-16	47.79	48.92	47.36	47.54	46.46	qfq	1,838,525	88,280,921	-2.84%
2024-05-15	51.15	51.68	48.84	48.93	47.81	qfq	2,208,578	111,726,835	-1.57%
2024-05-14	48.62	49.87	48.60	49.71	48.58	qfq	1,389,368	68,401,363	1.57%
2024-05-13	50.00	50.11	48.50	48.94	47.82	qfq	1,516,396	74,669,769	-3.32%
2024-05-10	50.18	50.90	48.96	50.62	49.47	qfq	2,011,606	100,767,070	1.22%
2024-05-09	49.67	50.55	49.59	50.01	48.87	qfq	1,293,538	64,686,400	0.91%
2024-05-08	50.42	50.50	49.20	49.56	48.43	qfq	1,396,310	69,429,065	-2.44%
2024-05-07	50.40	51.22	49.94	50.80	49.64	qfq	1,986,461	100,506,538	-0.20%
2024-05-06	51.90	52.19	50.80	50.90	49.74	qfq	2,073,883	106,417,760	-0.20%
2024-04-30	51.48	52.99	50.90	51.00	49.84	qfq	2,967,239	153,363,296	-2.67%
2024-04-29	50.14	55.29	50.00	52.40	51.20	qfq	4,901,535	258,571,938	1.79%
2024-04-26	48.00	52.42	46.73	51.48	50.31	qfq	4,716,087	233,244,353	12.40%
2024-04-25	46.00	46.60	45.60	45.80	44.76	qfq	1,175,601	54,135,350	-0.82%
2024-04-24	45.03	46.28	44.90	46.18	45.13	qfq	1,513,013	69,207,005	2.03%
2024-04-23	44.40	45.30	44.40	45.26	44.23	qfq	1,161,234	52,280,811	2.44%
2024-04-22	44.70	45.19	43.48	44.18	43.17	qfq	1,122,107	49,751,201	-2.17%
2024-04-19	45.64	46.48	44.77	45.16	44.13	qfq	1,563,205	71,097,268	-2.34%
2024-04-18	46.80	47.80	45.55	46.24	45.19	qfq	1,650,678	76,934,196	-1.45%
2024-04-17	45.30	47.40	45.00	46.92	45.85	qfq	1,935,766	89,795,276	6.13%
2024-04-16	51.00	51.35	43.28	44.21	43.20	qfq	2,684,317	126,701,923	-14.57%
2024-04-15	50.01	52.65	49.00	51.75	50.57	qfq	1,720,006	88,274,011	1.59%
2024-04-12	52.20	52.20	50.81	50.94	49.78	qfq	1,092,302	56,208,822	-0.70%
2024-04-11	50.81	51.50	50.61	51.30	50.13	qfq	1,203,637	61,534,866	0.79%
2024-04-10	52.98	53.50	50.62	50.90	49.74	qfq	1,455,575	75,445,611	-4.32%
2024-04-09	52.82	53.95	52.80	53.20	51.99	qfq	1,380,968	73,498,935	0.38%
2024-04-08	52.10	53.00	51.17	53.00	51.79	qfq	1,455,614	76,230,017	1.24%
2024-04-03	53.99	54.29	51.60	52.35	51.16	qfq	1,777,226	93,299,503	-3.31%
2024-04-02	56.63	56.68	53.90	54.14	52.90	qfq	1,860,450	102,200,521	-4.38%
2024-04-01	56.08	56.98	55.62	56.62	55.33	qfq	1,608,325	90,584,579	0.91%
2024-03-29	56.59	57.41	56.10	56.11	54.83	qfq	2,195,004	124,417,108	1.01%
2024-03-28	54.00	55.55	53.60	55.55	54.28	qfq	1,962,876	107,794,541	3.52%
2024-03-27	55.10	55.55	53.42	53.66	52.44	qfq	1,682,399	91,364,070	-2.44%
2024-03-26	57.02	57.60	54.45	55.00	53.75	qfq	2,458,697	136,927,639	-3.90%
2024-03-25	59.80	61.20	57.18	57.23	55.92	qfq	2,807,886	165,759,680	-5.87%
2024-03-22	63.80	63.96	60.36	60.80	59.41	qfq	3,766,245	232,699,959	-5.35%
2024-03-21	62.63	64.99	62.62	64.24	62.77	qfq	4,061,378	259,998,743	1.82%
2024-03-20	63.24	63.88	62.62	63.09	61.65	qfq	3,595,726	227,165,071	-1.22%
2024-03-19	61.61	69.00	61.61	63.87	62.41	qfq	6,658,968	430,972,556	2.65%
2024-03-18	60.92	62.62	60.92	62.22	60.80	qfq	3,567,573	221,018,529	1.63%
2024-03-15	59.00	61.50	58.60	61.22	59.82	qfq	2,799,602	169,231,808	3.08%
2024-03-14	60.96	61.88	58.64	59.39	58.04	qfq	2,793,463	168,424,558	-2.83%
2024-03-13	62.01	62.46	60.52	61.12	59.73	qfq	3,539,497	217,966,927	-1.96%
2024-03-12	59.72	62.88	59.20	62.34	60.92	qfq	4,710,229	289,120,056	4.49%
2024-03-11	59.00	59.67	57.88	59.66	58.30	qfq	2,788,004	163,901,220	0.29%
2024-03-08	60.30	60.97	58.05	59.49	58.13	qfq	3,493,108	206,622,287	-1.83%
2024-03-07	61.76	63.30	60.60	60.60	59.22	qfq	4,153,674	258,196,643	-3.29%
2024-03-06	61.00	63.50	61.00	62.66	61.23	qfq	5,155,224	322,029,832	4.45%
2024-03-05	59.70	61.26	59.56	59.99	58.62	qfq	3,303,043	199,356,767	-0.40%
2024-03-04	62.13	62.56	59.60	60.23	58.86	qfq	4,557,616	275,846,676	-3.99%
2024-03-01	63.46	64.69	62.36	62.73	61.30	qfq	4,813,265	303,567,979	-2.40%
2024-02-29	60.23	64.44	60.19	64.27	62.80	qfq	6,377,475	399,495,741	2.77%
2024-02-28	65.40	69.67	61.85	62.54	61.11	qfq	9,913,067	658,509,160	-3.95%
2024-02-27	62.00	65.35	61.20	65.11	63.62	qfq	6,688,965	424,040,221	3.33%
2024-02-26	63.50	66.33	62.90	63.01	61.57	qfq	7,084,166	455,218,886	-2.34%
2024-02-23	62.40	64.66	61.33	64.52	63.05	qfq	7,876,889	497,613,223	3.31%
2024-02-22	58.28	62.95	58.28	62.45	61.03	qfq	6,994,496	427,559,970	4.36%
2024-02-21	59.70	64.55	59.06	59.84	58.47	qfq	7,676,289	473,585,996	-3.20%
2024-02-20	59.30	65.16	58.29	61.82	60.41	qfq	7,385,688	451,151,404	2.06%
2024-02-19	58.12	60.75	57.18	60.57	59.19	qfq	6,509,336	387,353,173	6.06%
2024-02-08	56.00	57.59	52.10	57.11	55.81	qfq	5,504,081	308,891,642	2.92%
2024-02-07	58.50	60.62	55.40	55.49	54.22	qfq	6,561,645	381,986,900	-6.80%
2024-02-06	54.50	61.70	51.80	59.54	58.18	qfq	7,763,394	444,508,330	4.68%
2024-02-05	52.85	62.80	51.17	56.88	55.58	qfq	8,283,451	466,301,292	4.56%
2024-02-02	52.90	56.58	49.57	54.40	53.16	qfq	6,140,868	321,228,562	1.95%
2024-02-01	52.00	55.00	52.00	53.36	52.14	qfq	5,637,933	303,300,049	4.04%
2024-01-31	49.71	53.42	49.50	51.29	50.12	qfq	4,772,025	247,693,465	0.92%
2024-01-30	54.54	56.60	50.32	50.82	49.66	qfq	5,672,887	302,649,158	-11.37%
2024-01-29	62.50	64.12	56.42	57.34	56.03	qfq	7,540,019	446,766,338	-11.14%
2024-01-26	63.54	67.99	62.00	64.53	63.06	qfq	8,879,347	572,843,254	-2.02%
2024-01-25	63.01	70.49	62.22	65.86	64.36	qfq	11,753,874	774,197,328	-1.44%
2024-01-24	55.98	66.82	54.47	66.82	65.30	qfq	10,035,954	598,056,099	20.01%
2024-01-23	52.28	57.09	51.78	55.68	54.41	qfq	6,695,265	366,700,811	6.77%
2024-01-22	51.61	53.33	50.00	52.15	50.96	qfq	3,309,835	173,011,721	0.13%
2024-01-19	52.94	53.38	51.58	52.08	50.89	qfq	3,370,780	176,817,009	-4.18%
2024-01-18	49.82	55.30	49.35	54.35	53.11	qfq	5,205,461	272,625,977	4.06%
2024-01-17	50.50	55.28	49.60	52.23	51.04	qfq	4,555,623	239,785,618	3.90%
2024-01-16	49.20	51.67	47.68	50.27	49.12	qfq	2,495,348	122,453,235	2.20%
2024-01-15	50.45	50.80	49.06	49.19	48.07	qfq	1,979,137	98,217,062	-3.40%
2024-01-12	51.70	52.97	50.82	50.92	49.76	qfq	1,666,502	86,014,092	-2.43%
2024-01-11	49.80	52.40	49.50	52.19	51.00	qfq	2,897,914	149,436,850	4.13%
2024-01-10	53.90	54.58	50.12	50.12	48.98	qfq	3,530,741	180,748,661	-8.27%
2024-01-09	55.55	56.70	53.77	54.64	53.39	qfq	4,440,647	245,618,306	-1.64%
2024-01-08	52.16	55.99	51.70	55.55	54.28	qfq	5,233,931	284,019,402	3.46%
2024-01-05	51.99	56.49	51.40	53.69	52.47	qfq	3,805,980	204,868,389	4.21%
2024-01-04	51.77	52.25	51.02	51.52	50.34	qfq	862,658	44,669,075	-0.48%
2024-01-03	51.65	52.20	51.00	51.77	50.59	qfq	807,762	41,734,677	-0.15%
2024-01-02	52.86	53.36	51.81	51.85	50.67	qfq	850,369	44,414,924	-1.91%
2023-12-29	52.61	53.57	52.28	52.86	51.65	qfq	1,219,454	64,730,251	0.46%
2023-12-28	50.26	52.85	50.26	52.62	51.42	qfq	1,794,525	93,193,949	3.85%
2023-12-27	49.58	51.30	49.32	50.67	49.51	qfq	1,323,282	66,702,851	2.16%
2023-12-26	50.92	51.08	49.31	49.60	48.47	qfq	1,115,889	55,652,984	-2.59%
2023-12-25	51.33	52.50	50.59	50.92	49.76	qfq	937,301	47,901,059	-1.13%
2023-12-22	52.77	53.00	51.36	51.50	50.33	qfq	1,847,369	96,291,950	-3.40%
2023-12-21	52.00	53.64	52.00	53.31	52.09	qfq	1,411,567	74,759,523	1.18%
2023-12-20	53.54	53.96	52.69	52.69	51.49	qfq	1,181,337	62,874,839	-2.35%
2023-12-19	54.77	55.15	52.68	53.96	52.73	qfq	1,791,158	96,508,431	-2.18%
2023-12-18	54.97	56.20	54.36	55.16	53.90	qfq	1,090,391	60,197,733	0.66%
2023-12-15	54.88	55.96	54.64	54.80	53.55	qfq	1,193,918	65,808,099	-1.24%
2023-12-14	56.62	56.99	55.35	55.49	54.22	qfq	1,513,098	85,040,403	-0.89%
2023-12-13	57.00	57.40	55.68	55.99	54.71	qfq	1,348,055	75,746,760	-1.50%
2023-12-12	57.13	57.82	56.50	56.84	55.54	qfq	1,580,080	90,040,636	-1.18%
2023-12-11	55.02	58.00	54.57	57.52	56.21	qfq	2,862,436	161,059,892	3.34%
2023-12-08	56.50	57.58	55.53	55.66	54.39	qfq	1,822,802	102,489,169	-1.28%
2023-12-07	55.24	56.96	55.15	56.38	55.09	qfq	2,090,771	117,559,342	2.05%
2023-12-06	55.12	56.26	55.00	55.25	53.99	qfq	1,420,427	78,812,432	-0.18%
2023-12-05	57.00	57.45	55.34	55.35	54.09	qfq	2,242,158	125,878,863	-4.22%
2023-12-04	56.92	59.10	56.59	57.79	56.47	qfq	2,934,000	169,652,239	1.69%
2023-12-01	56.37	56.89	55.24	56.83	55.53	qfq	1,743,900	97,992,337	0.94%
2023-11-30	56.52	58.24	55.60	56.30	55.02	qfq	1,799,894	102,523,817	-1.09%
2023-11-29	56.67	58.28	55.84	56.92	55.62	qfq	2,126,989	121,504,368	0.41%
2023-11-28	55.70	57.26	55.16	56.69	55.40	qfq	1,946,648	109,309,719	1.85%
2023-11-27	57.00	57.70	55.10	55.66	54.39	qfq	1,925,570	107,547,491	-2.52%
2023-11-24	59.90	60.00	56.94	57.10	55.80	qfq	1,973,287	114,002,978	-4.31%
2023-11-23	60.26	60.64	58.89	59.67	58.31	qfq	1,914,526	114,193,858	-1.68%
2023-11-22	60.50	61.82	60.20	60.69	59.31	qfq	1,770,799	107,712,016	-0.51%
2023-11-21	62.40	63.39	60.70	61.00	59.61	qfq	2,746,697	170,344,798	-3.01%
2023-11-20	62.50	63.68	61.10	62.89	61.46	qfq	2,816,945	175,296,104	0.38%
2023-11-17	61.05	64.99	61.04	62.65	61.22	qfq	2,880,713	181,088,933	1.70%
2023-11-16	62.43	63.45	61.00	61.60	60.19	qfq	3,259,339	202,395,783	-2.81%
2023-11-15	61.80	64.38	61.52	63.38	61.93	qfq	5,482,422	345,816,721	3.44%
2023-11-14	61.00	61.61	59.90	61.27	59.87	qfq	2,928,542	178,366,125	1.79%
2023-11-13	59.31	60.69	59.31	60.19	58.82	qfq	2,095,100	126,127,811	1.50%
2023-11-10	58.80	60.50	58.80	59.30	57.95	qfq	2,085,900	124,722,000	-0.39%
2023-11-09	60.31	61.00	59.03	59.53	58.17	qfq	2,070,291	123,841,613	-0.92%
2023-11-08	60.31	61.43	59.59	60.08	58.71	qfq	2,818,500	170,159,145	-0.36%
2023-11-07	58.88	60.60	58.88	60.30	58.92	qfq	3,144,372	188,689,023	1.31%
2023-11-06	59.08	60.38	57.80	59.52	58.16	qfq	3,292,839	194,655,866	3.89%
2023-11-03	56.01	58.18	56.01	57.29	55.98	qfq	2,635,686	150,998,924	3.04%
2023-11-02	56.48	57.67	55.38	55.60	54.33	qfq	2,202,147	124,020,679	-3.72%
2023-11-01	57.70	58.45	56.50	57.75	56.43	qfq	2,328,233	134,168,394	1.71%
2023-10-31	57.30	58.10	55.87	56.78	55.48	qfq	1,843,113	104,708,453	-1.47%
2023-10-30	56.69	58.19	56.10	57.63	56.32	qfq	1,972,659	113,142,024	0.88%
2023-10-27	57.50	57.62	54.55	57.13	55.83	qfq	2,898,113	162,090,615	-1.47%
2023-10-26	58.00	58.77	57.37	57.98	56.66	qfq	2,124,280	122,894,711	-1.60%
2023-10-25	60.19	60.87	58.83	58.92	57.58	qfq	3,044,427	181,914,718	-3.39%
2023-10-24	55.75	61.65	55.75	60.99	59.60	qfq	4,781,063	284,201,740	9.40%
2023-10-23	57.00	58.31	55.31	55.75	54.48	qfq	2,797,703	156,976,257	-6.30%
2023-10-20	59.96	62.56	58.63	59.50	58.14	qfq	3,730,532	226,106,037	0.61%
2023-10-19	57.69	61.08	57.69	59.14	57.79	qfq	2,778,827	165,618,950	1.39%
2023-10-18	57.66	59.05	56.40	58.33	57.00	qfq	2,606,535	150,833,952	-2.29%
2023-10-17	60.11	61.80	57.50	59.70	58.34	qfq	4,085,224	243,528,126	-3.52%
2023-10-16	59.21	62.97	58.02	61.88	60.47	qfq	4,355,629	264,557,856	5.06%
2023-10-13	60.12	60.55	58.70	58.90	57.56	qfq	2,932,851	174,406,155	-3.82%
2023-10-12	64.00	64.75	61.21	61.24	59.84	qfq	2,420,911	150,923,958	-0.23%
2023-10-11	61.35	62.30	60.65	61.38	59.98	qfq	1,837,900	113,026,714	0.07%
2023-10-10	62.73	63.11	61.32	61.34	59.94	qfq	2,213,814	136,995,157	-1.48%
2023-10-09	63.00	63.00	61.70	62.26	60.84	qfq	2,385,424	148,330,893	-1.41%
2023-09-28	65.00	65.89	62.70	63.15	61.71	qfq	4,252,533	271,399,619	-4.26%
2023-09-27	64.12	67.35	64.12	65.96	64.46	qfq	5,176,615	342,266,401	3.47%
2023-09-26	62.51	63.95	60.80	63.75	62.30	qfq	3,409,220	214,145,092	1.98%
2023-09-25	64.00	65.35	62.28	62.51	61.08	qfq	3,596,463	227,539,290	-4.51%
2023-09-22	62.50	65.90	62.50	65.46	63.97	qfq	4,325,006	279,369,930	5.58%
2023-09-21	63.10	64.40	61.93	62.00	60.59	qfq	2,478,984	155,588,979	-2.21%
2023-09-20	64.65	65.97	63.14	63.40	61.95	qfq	2,725,624	176,476,277	-1.92%
2023-09-19	63.93	65.56	63.51	64.64	63.17	qfq	2,626,721	170,090,828	1.14%
2023-09-18	63.52	64.87	63.00	63.91	62.45	qfq	2,019,727	129,369,914	-0.06%
2023-09-15	65.80	66.66	63.95	63.95	62.49	qfq	2,627,609	171,211,107	-2.75%
2023-09-14	66.00	66.66	64.04	65.76	64.26	qfq	3,106,124	203,029,913	-0.62%
2023-09-13	67.59	68.38	65.51	66.17	64.66	qfq	2,877,708	190,784,967	-1.87%
2023-09-12	67.08	69.52	67.08	67.43	65.89	qfq	3,316,677	226,165,815	-1.56%
2023-09-11	68.43	71.35	65.80	68.50	66.94	qfq	4,937,206	335,960,572	-1.89%
2023-09-08	70.20	71.28	66.83	69.82	68.23	qfq	6,640,751	457,225,648	-3.94%
2023-09-07	65.80	74.10	65.50	72.68	71.02	qfq	9,433,590	667,575,756	10.59%
2023-09-06	66.12	66.46	64.40	65.72	64.22	qfq	3,127,811	204,655,205	-1.22%
2023-09-05	69.23	69.38	66.38	66.53	65.01	qfq	3,592,304	241,659,859	-3.87%
2023-09-04	69.07	69.88	68.00	69.21	67.63	qfq	3,114,079	214,665,254	-0.07%
2023-09-01	74.80	75.03	68.60	69.26	67.68	qfq	5,906,721	420,383,019	-6.46%
2023-08-31	76.96	78.26	73.55	74.04	72.35	qfq	4,999,604	376,674,758	-3.48%
2023-08-30	80.50	81.61	75.57	76.71	74.96	qfq	6,625,553	512,530,582	-6.49%
2023-08-29	75.51	84.00	75.51	82.03	80.16	qfq	7,558,365	607,399,222	3.84%
2023-08-28	92.81	92.81	78.10	79.00	77.20	qfq	9,720,967	842,568,170	2.15%
2023-08-25	75.03	80.18	74.91	77.34	75.58	qfq	5,524,203	430,990,319	-0.09%
2023-08-24	79.00	83.30	76.00	77.41	75.64	qfq	7,367,998	585,618,249	-1.74%
2023-08-23	87.85	87.85	78.58	78.78	76.98	qfq	8,486,581	705,218,584	-13.44%
2023-08-22	88.00	98.56	86.22	91.01	88.93	qfq	11,332,575	1,022,100,178	2.53%
2023-08-21	82.51	91.96	82.51	88.76	86.74	qfq	10,127,187	883,344,965	3.29%
2023-08-18	81.24	89.38	81.24	85.93	83.97	qfq	10,682,998	915,249,925	5.00%
2023-08-17	82.50	88.00	80.20	81.84	79.97	qfq	9,096,741	763,800,305	-5.11%
2023-08-16	89.38	99.38	85.99	86.25	84.28	qfq	12,484,687	1,143,611,858	-8.73%
2023-08-15	89.96	94.60	85.22	94.50	92.34	qfq	12,662,387	1,133,605,456	5.27%
2023-08-14	81.50	98.00	81.35	89.77	87.72	qfq	13,973,409	1,226,348,839	6.87%
2023-08-11	80.05	88.80	77.00	84.00	82.08	qfq	14,279,417	1,165,185,093	-1.60%
2023-08-10	69.68	85.37	69.68	85.37	83.42	qfq	13,367,198	1,051,421,589	20.00%
2023-08-09	69.22	74.00	69.22	71.14	69.52	qfq	6,768,350	484,852,604	0.51%
2023-08-08	73.01	74.61	70.50	70.78	69.17	qfq	8,429,071	610,831,858	-6.14%
2023-08-07	73.59	80.50	73.57	75.41	73.69	qfq	10,313,817	786,313,952	-4.54%
2023-08-04	81.50	90.66	77.24	79.00	77.20	qfq	14,460,844	1,182,753,046	-2.23%
2023-08-03	79.26	84.48	75.00	80.80	78.96	qfq	13,000,035	1,036,159,226	2.16%
2023-08-02	74.11	83.50	73.12	79.09	77.29	qfq	14,243,091	1,098,525,411	2.98%
2023-08-01	63.95	79.31	63.95	76.80	75.05	qfq	15,351,819	1,100,431,331	16.21%
2023-07-31	71.00	75.58	66.09	66.09	64.58	qfq	14,861,919	1,054,608,744	0.44%
2023-07-28	53.99	65.80	53.99	65.80	64.30	qfq	10,197,492	615,877,541	20.01%
2023-07-27	54.31	58.99	54.18	54.83	53.58	qfq	6,273,621	353,858,570	-4.46%
2023-07-26	56.33	60.70	56.33	57.39	56.08	qfq	8,574,043	501,947,833	1.58%
2023-07-25	54.35	58.58	53.75	56.50	55.21	qfq	8,031,094	449,791,020	3.39%
2023-07-24	51.80	55.27	51.00	54.65	53.40	qfq	7,213,662	385,000,908	1.56%
2023-07-21	62.63	62.80	53.81	53.81	52.58	qfq	10,240,521	592,448,234	-14.60%
2023-07-20	63.22	64.90	60.50	63.01	61.57	qfq	14,568,672	912,279,442	6.72%
2023-07-19	50.53	59.04	50.53	59.04	57.69	qfq	7,132,788	401,505,479	20.00%
2023-07-18	50.93	50.99	48.88	49.20	48.08	qfq	3,324,146	164,323,432	-3.83%