SECURITY DETAIL · RAW DATA

万泰生物603392.SH

ASSECNYSTOCK

最近收盘价28.552026-07-17

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）8,105,952

成交额（元）236,328,344

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 1 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
2024-05-28	2024-06-03	cash_dividend	0.32	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 728 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	30.00	30.33	28.43	28.55	28.55	qfq	8,105,952	236,328,344	-4.52%
2026-07-16	28.82	30.16	28.72	29.90	29.90	qfq	9,430,741	279,858,714	2.82%
2026-07-15	27.62	29.80	27.51	29.08	29.08	qfq	8,230,386	239,492,080	2.36%
2026-07-14	28.01	28.71	27.88	28.41	28.41	qfq	5,095,154	144,729,502	0.57%
2026-07-13	28.53	29.09	28.05	28.25	28.25	qfq	5,245,610	148,479,660	-1.70%
2026-07-10	27.85	29.07	27.28	28.74	28.74	qfq	7,034,572	201,006,143	3.20%
2026-07-09	27.50	28.25	27.18	27.85	27.85	qfq	4,158,180	115,497,261	0.29%
2026-07-08	28.16	28.27	27.48	27.77	27.77	qfq	3,230,459	90,012,544	-0.72%
2026-07-07	28.73	28.73	27.90	27.97	27.97	qfq	4,440,144	125,032,354	-2.75%
2026-07-06	28.43	29.03	28.15	28.76	28.76	qfq	5,751,250	165,107,539	0.49%
2026-07-03	28.39	28.76	27.95	28.62	28.62	qfq	6,049,142	171,843,347	1.71%
2026-07-02	28.31	29.00	28.01	28.14	28.14	qfq	6,206,478	176,053,961	-0.60%
2026-07-01	26.87	28.58	26.63	28.31	28.31	qfq	7,267,043	202,132,670	4.97%
2026-06-30	27.11	27.49	26.62	26.97	26.97	qfq	5,615,723	151,248,898	-1.14%
2026-06-29	26.01	27.96	25.58	27.28	27.28	qfq	9,881,493	268,116,206	3.84%
2026-06-26	27.10	27.43	26.25	26.27	26.27	qfq	6,806,841	181,286,745	-4.30%
2026-06-25	27.41	27.77	26.53	27.45	27.45	qfq	6,862,574	186,599,729	0.18%
2026-06-24	28.60	28.68	27.40	27.40	27.40	qfq	5,781,345	160,594,558	-3.89%
2026-06-23	28.47	29.36	28.31	28.51	28.51	qfq	6,233,684	179,640,314	-0.45%
2026-06-22	28.31	28.73	27.35	28.64	28.64	qfq	6,327,954	176,768,523	0.35%
2026-06-18	28.57	29.03	28.25	28.54	28.54	qfq	4,686,807	134,271,033	-0.24%
2026-06-17	28.68	28.92	28.20	28.61	28.61	qfq	4,156,659	118,772,979	-1.00%
2026-06-16	28.38	29.20	28.00	28.90	28.90	qfq	7,390,857	211,752,769	1.90%
2026-06-15	29.23	29.42	28.21	28.36	28.36	qfq	8,567,913	246,206,261	-3.93%
2026-06-12	29.32	29.52	28.22	29.52	29.52	qfq	11,915,401	346,150,191	2.04%
2026-06-11	30.12	30.12	28.90	28.93	28.93	qfq	7,204,216	210,676,413	-6.68%
2026-06-10	31.00	31.12	29.14	31.00	31.00	qfq	8,815,866	264,176,601	-0.48%
2026-06-09	32.10	32.27	30.89	31.15	31.15	qfq	5,043,409	158,014,364	-2.96%
2026-06-08	33.40	33.47	31.65	32.10	32.10	qfq	4,790,733	155,404,886	-4.44%
2026-06-05	33.82	34.13	33.30	33.59	33.59	qfq	2,126,968	71,569,435	0.12%
2026-06-04	33.88	34.26	33.39	33.55	33.55	qfq	2,389,387	80,729,196	-1.32%
2026-06-03	35.22	35.30	33.91	34.00	34.00	qfq	4,113,276	140,566,695	-4.25%
2026-06-02	36.30	36.30	35.30	35.51	35.51	qfq	3,258,850	116,191,196	-2.39%
2026-06-01	35.18	36.50	34.65	36.38	36.38	qfq	6,785,639	243,438,766	4.96%
2026-05-29	33.80	34.66	33.60	34.66	34.66	qfq	5,995,099	204,828,079	4.37%
2026-05-28	34.14	34.20	33.02	33.21	33.21	qfq	3,865,340	129,211,158	-2.92%
2026-05-27	34.30	34.58	33.69	34.21	34.21	qfq	4,645,939	158,339,050	-0.61%
2026-05-26	35.01	35.35	34.14	34.42	34.42	qfq	4,505,236	156,015,370	-2.66%
2026-05-25	36.46	36.62	35.17	35.36	35.36	qfq	5,345,420	190,235,402	-3.52%
2026-05-22	38.00	38.19	36.54	36.65	36.65	qfq	5,377,851	198,009,641	-3.37%
2026-05-21	38.14	38.35	37.74	37.93	37.93	qfq	4,467,016	169,726,041	-0.68%
2026-05-20	38.90	39.14	37.73	38.19	38.19	qfq	5,771,789	221,430,024	-2.45%
2026-05-19	39.88	40.22	38.82	39.15	39.15	qfq	4,609,271	181,503,753	-1.93%
2026-05-18	39.36	40.41	39.36	39.92	39.92	qfq	3,885,709	154,890,304	0.91%
2026-05-15	40.00	40.35	39.39	39.56	39.56	qfq	5,333,494	212,531,237	-1.17%
2026-05-14	41.60	42.38	40.02	40.03	40.03	qfq	8,248,604	336,929,226	-4.71%
2026-05-13	42.90	43.00	41.80	42.01	42.01	qfq	9,293,796	390,872,457	-3.00%
2026-05-12	45.07	45.08	43.20	43.31	43.31	qfq	15,088,726	662,909,768	-6.21%
2026-05-11	44.00	46.98	42.53	46.18	46.18	qfq	21,838,263	983,609,697	7.92%
2026-05-08	41.40	44.22	41.40	42.79	42.79	qfq	11,607,803	498,406,029	5.21%
2026-05-07	40.00	41.33	39.84	40.67	40.67	qfq	5,507,314	224,095,786	2.08%
2026-05-06	39.48	40.20	39.16	39.84	39.84	qfq	4,151,817	164,878,011	1.37%
2026-04-30	39.00	39.80	38.83	39.30	39.30	qfq	3,753,162	147,753,499	0.59%
2026-04-29	38.99	39.58	38.89	39.07	39.07	qfq	3,342,480	130,952,892	-0.56%
2026-04-28	38.50	39.60	38.27	39.29	39.29	qfq	5,143,164	198,717,862	-1.26%
2026-04-27	38.90	39.83	38.62	39.79	39.79	qfq	3,283,655	129,177,832	2.24%
2026-04-24	38.70	39.08	38.30	38.92	38.92	qfq	2,186,260	84,718,744	0.93%
2026-04-23	38.79	38.86	38.45	38.56	38.56	qfq	2,288,569	88,310,176	-0.92%
2026-04-22	38.86	38.98	38.65	38.92	38.92	qfq	1,986,707	77,128,707	-0.46%
2026-04-21	40.47	40.47	39.00	39.10	39.10	qfq	5,202,834	204,562,037	-3.58%
2026-04-20	39.50	40.78	39.40	40.55	40.55	qfq	4,055,718	163,170,434	2.24%
2026-04-17	39.30	40.40	39.03	39.66	39.66	qfq	4,633,699	184,418,795	0.79%
2026-04-16	39.40	39.65	39.00	39.35	39.35	qfq	2,547,879	100,090,745	-0.13%
2026-04-15	39.23	39.63	39.10	39.40	39.40	qfq	3,168,015	124,845,175	0.82%
2026-04-14	38.58	39.17	38.12	39.08	39.08	qfq	2,937,268	113,128,075	1.82%
2026-04-13	38.73	38.89	38.25	38.38	38.38	qfq	2,566,126	98,700,226	-1.79%
2026-04-10	39.19	39.62	38.83	39.08	39.08	qfq	2,947,860	115,690,881	0.83%
2026-04-09	40.05	40.06	38.62	38.76	38.76	qfq	4,107,124	160,406,477	-3.27%
2026-04-08	39.29	40.18	39.00	40.07	40.07	qfq	3,739,250	148,975,368	3.43%
2026-04-07	38.59	38.90	38.25	38.74	38.74	qfq	1,865,077	72,045,884	0.39%
2026-04-03	39.88	39.88	38.55	38.59	38.59	qfq	2,652,526	103,423,571	-3.14%
2026-04-02	40.27	40.29	39.70	39.84	39.84	qfq	2,593,775	103,557,951	-1.17%
2026-04-01	39.97	40.45	39.72	40.31	40.31	qfq	2,987,199	119,944,935	1.41%
2026-03-31	40.24	40.76	39.75	39.75	39.75	qfq	2,727,361	109,853,243	-1.56%
2026-03-30	39.75	40.50	39.37	40.38	40.38	qfq	3,311,172	132,338,683	1.13%
2026-03-27	38.62	40.05	38.60	39.93	39.93	qfq	3,166,519	125,550,225	2.18%
2026-03-26	39.88	40.40	38.96	39.08	39.08	qfq	2,452,616	97,025,414	-1.93%
2026-03-25	40.37	40.44	39.65	39.85	39.85	qfq	2,891,756	115,317,075	-0.97%
2026-03-24	39.89	40.24	39.42	40.24	40.24	qfq	2,850,122	113,792,467	1.98%
2026-03-23	39.80	40.15	39.08	39.46	39.46	qfq	4,285,775	169,991,070	-1.79%
2026-03-20	40.81	41.12	40.13	40.18	40.18	qfq	2,666,904	108,046,455	-1.28%
2026-03-19	40.50	41.35	40.48	40.70	40.70	qfq	2,868,391	117,375,192	-0.49%
2026-03-18	40.72	41.12	40.46	40.90	40.90	qfq	2,842,992	115,977,162	0.62%
2026-03-17	40.58	41.60	40.44	40.65	40.65	qfq	3,758,917	153,945,890	0.12%
2026-03-16	40.00	41.10	39.76	40.60	40.60	qfq	3,709,975	149,934,603	2.14%
2026-03-13	39.58	40.20	39.44	39.75	39.75	qfq	2,276,218	90,851,831	-0.23%
2026-03-12	39.88	39.98	39.45	39.84	39.84	qfq	1,996,034	79,237,446	-0.13%
2026-03-11	39.40	40.15	39.23	39.89	39.89	qfq	3,225,650	128,048,875	0.94%
2026-03-10	39.59	39.65	39.11	39.52	39.52	qfq	2,394,974	94,325,241	0.53%
2026-03-09	38.75	39.55	38.59	39.31	39.31	qfq	3,066,325	119,894,629	0.28%
2026-03-06	37.99	39.45	37.90	39.20	39.20	qfq	3,443,531	134,182,882	3.08%
2026-03-05	38.00	38.33	37.96	38.03	38.03	qfq	2,373,147	90,438,645	0.21%
2026-03-04	38.30	38.60	37.85	37.95	37.95	qfq	3,086,200	117,805,248	-1.94%
2026-03-03	39.78	40.07	38.51	38.70	38.70	qfq	4,435,387	173,909,938	-3.15%
2026-03-02	40.50	40.88	39.78	39.96	39.96	qfq	4,070,509	163,247,765	-2.51%
2026-02-27	40.50	40.99	40.35	40.99	40.99	qfq	2,337,846	95,316,281	1.39%
2026-02-26	41.04	41.23	40.40	40.43	40.43	qfq	2,719,183	110,509,224	-1.53%
2026-02-25	40.95	41.27	40.80	41.06	41.06	qfq	1,817,340	74,676,107	0.29%
2026-02-24	40.50	41.58	40.49	40.94	40.94	qfq	2,713,858	111,539,970	1.94%
2026-02-13	40.52	40.80	40.14	40.16	40.16	qfq	2,145,263	86,834,481	-0.77%
2026-02-12	41.20	41.20	40.42	40.47	40.47	qfq	3,327,863	135,614,880	-1.84%
2026-02-11	41.45	41.57	41.20	41.23	41.23	qfq	2,176,380	89,949,628	-0.65%
2026-02-10	41.80	41.83	41.45	41.50	41.50	qfq	2,987,133	124,198,492	-1.45%
2026-02-09	41.98	42.24	41.76	42.11	42.11	qfq	2,274,565	95,564,844	0.60%
2026-02-06	42.07	42.13	41.77	41.86	41.86	qfq	1,878,131	78,801,565	-0.76%
2026-02-05	41.91	42.30	41.77	42.18	42.18	qfq	2,696,966	113,484,355	0.52%
2026-02-04	41.70	41.96	41.31	41.96	41.96	qfq	3,139,936	130,422,212	0.36%
2026-02-03	41.75	42.16	41.56	41.81	41.81	qfq	1,987,743	83,040,668	0.53%
2026-02-02	41.82	42.35	41.50	41.59	41.59	qfq	2,572,873	107,873,436	-1.09%
2026-01-30	42.65	43.00	41.81	42.05	42.05	qfq	5,004,221	211,570,518	-2.39%
2026-01-29	43.69	43.69	42.32	43.08	43.08	qfq	5,861,997	251,152,972	-1.53%
2026-01-28	44.91	44.93	43.71	43.75	43.75	qfq	7,496,746	329,840,354	-2.65%
2026-01-27	46.90	46.91	44.33	44.94	44.94	qfq	10,001,650	451,075,151	-4.18%
2026-01-26	44.30	46.98	44.30	46.90	46.90	qfq	13,991,236	642,981,847	5.87%
2026-01-23	43.93	44.63	43.90	44.30	44.30	qfq	5,090,247	225,623,660	0.84%
2026-01-22	44.33	44.58	43.78	43.93	43.93	qfq	4,443,322	195,596,031	-0.90%
2026-01-21	44.48	44.95	44.15	44.33	44.33	qfq	3,832,546	170,482,913	-0.92%
2026-01-20	44.48	45.15	44.19	44.74	44.74	qfq	3,705,071	165,125,172	0.58%
2026-01-19	44.89	45.04	44.16	44.48	44.48	qfq	5,407,425	240,712,967	-1.33%
2026-01-16	46.03	46.18	44.83	45.08	45.08	qfq	6,526,361	294,920,078	-1.98%
2026-01-15	46.94	47.15	45.88	45.99	45.99	qfq	5,661,143	262,063,090	-2.91%
2026-01-14	47.00	48.77	46.67	47.37	47.37	qfq	7,706,589	367,644,727	0.51%
2026-01-13	47.21	48.11	46.80	47.13	47.13	qfq	5,683,013	269,913,882	-0.51%
2026-01-12	46.88	47.66	46.88	47.37	47.37	qfq	4,836,659	229,154,447	1.26%
2026-01-09	46.70	46.95	46.15	46.78	46.78	qfq	4,648,098	216,657,383	0.21%
2026-01-08	45.54	47.11	45.47	46.68	46.68	qfq	5,494,469	255,777,329	2.53%
2026-01-07	46.34	46.50	45.52	45.53	45.53	qfq	4,451,964	204,073,345	-1.68%
2026-01-06	45.97	46.78	45.91	46.31	46.31	qfq	3,973,176	184,042,666	0.83%
2026-01-05	44.92	46.11	44.66	45.93	45.93	qfq	4,113,390	187,869,723	2.20%
2025-12-31	45.68	45.75	44.79	44.94	44.94	qfq	3,037,301	136,824,885	-1.62%
2025-12-30	46.00	46.17	45.63	45.68	45.68	qfq	2,393,732	109,595,296	-0.72%
2025-12-29	46.55	46.77	45.91	46.01	46.01	qfq	2,362,374	109,348,835	-1.60%
2025-12-26	46.90	47.45	46.75	46.76	46.76	qfq	2,456,501	115,662,666	-0.15%
2025-12-25	46.47	46.87	46.13	46.83	46.83	qfq	2,326,086	108,144,316	0.52%
2025-12-24	46.46	47.30	45.96	46.59	46.59	qfq	3,594,859	168,269,038	1.39%
2025-12-23	46.91	47.26	45.90	45.95	45.95	qfq	2,771,393	128,150,214	-2.00%
2025-12-22	46.40	47.38	46.28	46.89	46.89	qfq	2,855,450	133,829,204	0.99%
2025-12-19	46.42	46.61	46.35	46.43	46.43	qfq	2,035,791	94,573,624	0.04%
2025-12-18	46.18	46.63	46.13	46.41	46.41	qfq	1,521,942	70,679,351	0.11%
2025-12-17	46.00	46.49	45.48	46.36	46.36	qfq	2,598,244	119,368,590	0.72%
2025-12-16	46.20	46.41	45.72	46.03	46.03	qfq	2,119,088	97,326,937	-0.63%
2025-12-15	47.06	47.10	46.24	46.32	46.32	qfq	2,349,348	109,373,919	-1.82%
2025-12-12	47.05	47.47	46.58	47.18	47.18	qfq	2,456,041	115,621,641	0.06%
2025-12-11	47.44	47.55	46.93	47.15	47.15	qfq	2,068,139	97,644,503	-0.44%
2025-12-10	47.80	47.86	46.87	47.36	47.36	qfq	2,372,871	111,930,778	-0.98%
2025-12-09	47.30	48.65	47.16	47.83	47.83	qfq	4,147,175	199,005,751	1.42%
2025-12-08	46.69	47.50	46.60	47.16	47.16	qfq	2,743,881	129,556,705	1.01%
2025-12-05	46.50	46.75	45.69	46.69	46.69	qfq	3,001,993	138,785,051	0.37%
2025-12-04	46.42	46.85	46.08	46.52	46.52	qfq	2,655,228	123,364,090	-0.39%
2025-12-03	47.64	47.66	46.25	46.70	46.70	qfq	4,744,520	221,551,198	-1.95%
2025-12-02	48.95	49.00	47.61	47.63	47.63	qfq	4,029,798	193,672,153	-2.90%
2025-12-01	47.89	49.68	47.61	49.05	49.05	qfq	5,784,488	282,192,797	2.14%
2025-11-28	49.19	49.21	47.96	48.02	48.02	qfq	5,758,013	278,359,067	-2.18%
2025-11-27	50.50	50.50	48.90	49.09	49.09	qfq	5,262,230	260,432,733	-2.89%
2025-11-26	51.51	51.67	50.50	50.55	50.55	qfq	3,457,448	176,247,136	-1.86%
2025-11-25	51.47	51.98	51.20	51.51	51.51	qfq	2,398,134	123,964,158	0.02%
2025-11-24	51.68	52.07	50.82	51.50	51.50	qfq	2,883,617	147,831,718	-0.35%
2025-11-21	53.13	53.64	51.40	51.68	51.68	qfq	3,775,953	196,357,593	-3.17%
2025-11-20	53.64	54.27	53.36	53.37	53.37	qfq	1,858,653	99,824,842	-0.52%
2025-11-19	54.67	54.72	53.63	53.65	53.65	qfq	3,337,821	180,481,434	-1.87%
2025-11-18	54.91	54.92	54.34	54.67	54.67	qfq	2,187,938	119,359,033	-0.74%
2025-11-17	54.65	55.08	54.51	55.08	55.08	qfq	2,137,559	116,817,916	0.35%
2025-11-14	54.98	55.28	54.71	54.89	54.89	qfq	2,135,186	117,479,282	-0.20%
2025-11-13	55.02	55.11	54.82	55.00	55.00	qfq	2,577,998	141,669,564	-0.22%
2025-11-12	55.53	55.65	55.01	55.12	55.12	qfq	1,952,848	107,782,802	-0.65%
2025-11-11	55.69	56.04	55.22	55.48	55.48	qfq	2,403,344	133,272,635	-0.39%
2025-11-10	55.12	55.74	54.99	55.70	55.70	qfq	2,964,403	164,286,593	1.07%
2025-11-07	55.20	55.63	54.82	55.11	55.11	qfq	2,275,400	125,481,289	0.13%
2025-11-06	55.03	55.18	54.68	55.04	55.04	qfq	2,373,417	130,371,886	-0.16%
2025-11-05	55.32	55.51	54.98	55.13	55.13	qfq	2,669,526	147,233,041	-0.85%
2025-11-04	55.29	55.77	54.86	55.60	55.60	qfq	3,418,988	189,190,634	0.65%
2025-11-03	55.78	56.08	55.20	55.24	55.24	qfq	4,510,449	250,166,211	-2.00%
2025-10-31	58.50	58.66	56.35	56.37	56.37	qfq	9,477,610	543,225,683	2.51%
2025-10-30	55.31	55.31	54.73	54.99	54.99	qfq	3,365,180	185,048,140	-1.27%
2025-10-29	56.42	56.42	55.31	55.70	55.70	qfq	2,879,784	160,066,119	-0.94%
2025-10-28	54.70	57.09	54.60	56.23	56.23	qfq	4,630,629	258,928,548	2.40%
2025-10-27	54.76	55.18	54.51	54.91	54.91	qfq	2,237,862	122,794,524	0.38%
2025-10-24	55.09	55.29	54.61	54.70	54.70	qfq	2,275,013	124,816,465	-0.64%
2025-10-23	55.35	55.35	54.55	55.05	55.05	qfq	2,118,770	116,076,747	-0.47%
2025-10-22	55.33	55.61	55.15	55.31	55.31	qfq	1,662,285	91,986,044	-0.09%
2025-10-21	55.01	55.37	54.91	55.36	55.36	qfq	1,947,424	107,451,144	0.73%
2025-10-20	55.55	55.67	54.91	54.96	54.96	qfq	2,307,241	127,598,526	-0.22%
2025-10-17	55.90	56.18	54.90	55.08	55.08	qfq	2,855,422	158,118,896	-1.47%
2025-10-16	56.26	56.55	55.66	55.90	55.90	qfq	2,263,879	126,679,273	-0.62%
2025-10-15	56.35	56.69	56.05	56.25	56.25	qfq	1,992,380	112,218,723	0.09%
2025-10-14	57.02	57.19	56.19	56.20	56.20	qfq	3,037,238	172,144,400	-1.30%
2025-10-13	57.57	57.75	56.81	56.94	56.94	qfq	3,481,995	199,055,696	-1.08%
2025-10-10	58.00	58.00	57.30	57.56	57.56	qfq	3,114,824	179,499,064	-0.95%
2025-10-09	56.37	58.61	56.33	58.11	58.11	qfq	5,500,664	316,824,704	2.76%
2025-09-30	55.79	56.73	55.59	56.55	56.55	qfq	3,648,168	205,103,433	1.73%
2025-09-29	55.44	55.89	54.85	55.59	55.59	qfq	2,703,639	149,704,357	0.00%
2025-09-26	55.97	56.00	55.31	55.59	55.59	qfq	2,277,179	126,911,904	-0.73%
2025-09-25	56.54	56.56	56.00	56.00	56.00	qfq	3,057,676	171,757,717	-1.23%
2025-09-24	56.17	56.80	55.94	56.70	56.70	qfq	2,879,984	162,662,738	0.93%
2025-09-23	56.98	57.00	55.20	56.18	56.18	qfq	4,324,721	241,309,850	-1.44%
2025-09-22	57.38	57.56	56.85	57.00	57.00	qfq	2,924,043	166,845,213	-0.84%
2025-09-19	57.90	58.00	57.17	57.48	57.48	qfq	3,530,809	202,791,390	-0.71%
2025-09-18	59.25	59.37	57.68	57.89	57.89	qfq	5,744,444	335,806,051	-2.54%
2025-09-17	58.56	60.99	58.56	59.40	59.40	qfq	4,728,823	282,643,347	1.49%
2025-09-16	58.87	59.08	58.26	58.53	58.53	qfq	3,442,576	201,674,656	-0.91%
2025-09-15	60.10	60.39	59.02	59.07	59.07	qfq	3,899,712	231,275,472	-1.63%
2025-09-12	61.30	61.30	60.03	60.05	60.05	qfq	6,443,089	389,397,188	-1.09%
2025-09-11	59.00	62.00	57.88	60.71	60.71	qfq	10,072,499	606,666,136	2.69%
2025-09-10	59.88	60.38	58.93	59.12	59.12	qfq	5,344,392	317,459,386	0.58%
2025-09-09	58.92	59.13	57.92	58.78	58.78	qfq	4,544,396	265,550,453	-0.54%
2025-09-08	57.73	59.11	57.01	59.10	59.10	qfq	7,393,542	431,655,104	3.18%
2025-09-05	56.77	57.36	56.12	57.28	57.28	qfq	3,529,758	200,627,877	0.76%
2025-09-04	57.65	57.71	55.66	56.85	56.85	qfq	5,373,264	304,464,704	-1.58%
2025-09-03	58.34	58.64	57.11	57.76	57.76	qfq	4,811,173	277,131,957	-0.76%
2025-09-02	58.80	59.46	57.89	58.20	58.20	qfq	4,887,108	286,585,315	-1.24%
2025-09-01	58.28	59.12	58.05	58.93	58.93	qfq	4,355,353	255,579,000	0.49%
2025-08-29	58.05	59.07	57.57	58.64	58.64	qfq	5,146,875	301,158,869	0.70%
2025-08-28	58.89	59.17	57.10	58.23	58.23	qfq	7,808,887	453,856,577	-1.12%
2025-08-27	60.50	60.82	58.85	58.89	58.89	qfq	8,079,763	483,477,464	-2.65%
2025-08-26	62.10	62.10	60.45	60.49	60.49	qfq	9,585,131	583,869,080	-2.97%
2025-08-25	60.08	62.56	59.00	62.34	62.34	qfq	15,193,491	928,859,512	3.87%
2025-08-22	58.52	61.08	58.52	60.02	60.02	qfq	15,192,113	906,722,015	4.67%
2025-08-21	56.78	57.88	56.71	57.34	57.34	qfq	6,629,297	381,007,535	0.99%
2025-08-20	56.51	56.95	56.06	56.78	56.78	qfq	4,945,943	279,781,784	0.04%
2025-08-19	56.00	57.10	55.45	56.76	56.76	qfq	8,292,968	467,143,091	1.43%
2025-08-18	54.80	56.03	54.68	55.96	55.96	qfq	7,319,908	407,207,732	2.38%
2025-08-15	54.25	54.82	54.24	54.66	54.66	qfq	4,574,242	249,951,303	0.28%
2025-08-14	55.72	55.72	54.50	54.51	54.51	qfq	7,022,100	386,931,393	-2.22%
2025-08-13	56.40	56.40	55.72	55.75	55.75	qfq	6,136,447	343,214,335	-0.87%
2025-08-12	56.60	57.10	56.23	56.24	56.24	qfq	4,633,840	262,048,770	-0.60%
2025-08-11	56.25	56.88	56.10	56.58	56.58	qfq	4,238,650	239,692,568	0.41%
2025-08-08	56.55	56.88	56.05	56.35	56.35	qfq	4,158,266	234,587,848	-0.27%
2025-08-07	57.36	57.50	56.46	56.50	56.50	qfq	6,883,232	391,358,101	-1.57%
2025-08-06	57.70	57.84	57.39	57.40	57.40	qfq	4,334,306	249,430,389	-0.47%
2025-08-05	57.89	58.15	57.55	57.67	57.67	qfq	4,322,159	249,556,984	-0.03%
2025-08-04	57.90	58.52	57.30	57.69	57.69	qfq	5,510,591	318,117,914	-0.64%
2025-08-01	58.05	58.76	57.98	58.06	58.06	qfq	3,408,044	198,284,834	-0.82%
2025-07-31	59.39	59.56	58.28	58.54	58.54	qfq	5,026,002	296,178,318	-0.31%
2025-07-30	59.00	59.59	58.40	58.72	58.72	qfq	4,797,851	282,855,207	-0.32%
2025-07-29	58.95	59.49	58.71	58.91	58.91	qfq	4,227,598	249,430,684	-0.24%
2025-07-28	59.59	59.62	58.97	59.05	59.05	qfq	4,450,487	263,509,569	-1.16%
2025-07-25	60.67	60.69	59.60	59.74	59.74	qfq	6,058,138	363,649,245	-1.68%
2025-07-24	59.93	61.99	59.83	60.76	60.76	qfq	9,205,752	559,993,577	1.38%
2025-07-23	59.38	60.16	59.33	59.93	59.93	qfq	4,536,769	271,221,229	0.69%
2025-07-22	59.11	60.14	59.09	59.52	59.52	qfq	4,113,140	244,589,250	0.47%
2025-07-21	59.89	59.90	59.07	59.24	59.24	qfq	4,781,792	284,009,028	-1.30%
2025-07-18	59.99	60.16	59.54	60.02	60.02	qfq	3,552,075	212,644,057	0.18%
2025-07-17	59.68	60.45	59.26	59.91	59.91	qfq	3,614,608	215,734,147	0.69%
2025-07-16	58.90	59.55	58.75	59.50	59.50	qfq	3,104,244	183,970,178	0.64%
2025-07-15	58.34	59.21	57.60	59.12	59.12	qfq	4,555,114	267,593,014	0.54%
2025-07-14	59.51	59.51	58.80	58.80	58.80	qfq	4,299,662	253,310,259	-1.18%
2025-07-11	59.93	60.00	59.48	59.50	59.50	qfq	4,861,496	289,901,693	-0.70%
2025-07-10	60.11	60.41	59.80	59.92	59.92	qfq	3,873,800	232,366,825	-0.81%
2025-07-09	60.66	61.41	60.23	60.41	60.41	qfq	5,178,603	315,325,150	0.80%
2025-07-08	59.69	60.23	59.51	59.93	59.93	qfq	3,078,662	184,597,367	0.20%
2025-07-07	60.74	60.75	59.63	59.81	59.81	qfq	4,140,486	248,334,181	-1.38%
2025-07-04	61.62	61.75	60.58	60.65	60.65	qfq	3,989,223	242,793,675	-1.61%
2025-07-03	61.69	62.48	61.17	61.64	61.64	qfq	4,489,578	277,197,689	-1.08%
2025-07-02	60.19	62.57	58.50	62.31	62.31	qfq	10,892,581	660,864,856	3.50%
2025-07-01	60.80	61.28	59.75	60.20	60.20	qfq	6,723,336	406,416,590	-1.31%
2025-06-30	61.60	61.70	60.95	61.00	61.00	qfq	4,115,578	252,353,125	-0.65%
2025-06-27	60.81	61.70	60.81	61.40	61.40	qfq	3,204,104	196,463,908	0.72%
2025-06-26	62.00	62.01	60.85	60.96	60.96	qfq	5,320,251	326,367,675	-1.60%
2025-06-25	62.10	62.10	61.32	61.95	61.95	qfq	4,186,910	258,053,109	-0.31%
2025-06-24	62.81	63.12	61.69	62.14	62.14	qfq	6,174,638	384,886,324	-1.05%
2025-06-23	61.39	63.04	61.11	62.80	62.80	qfq	3,762,783	235,098,925	1.23%
2025-06-20	60.95	62.04	60.91	62.04	62.04	qfq	3,483,435	214,687,468	1.62%
2025-06-19	62.50	62.88	60.98	61.05	61.05	qfq	5,291,383	326,865,619	-2.94%
2025-06-18	63.84	63.84	62.81	62.90	62.90	qfq	3,493,329	220,533,472	-1.93%
2025-06-17	63.73	64.60	63.53	64.14	64.14	qfq	4,970,200	318,395,936	0.75%
2025-06-16	64.56	64.80	63.40	63.66	63.66	qfq	6,057,116	386,995,942	-2.20%
2025-06-13	66.61	66.61	64.86	65.09	65.09	qfq	5,723,662	373,961,838	-2.28%
2025-06-12	67.48	67.48	66.24	66.61	66.61	qfq	5,402,903	359,595,759	-1.29%
2025-06-11	67.52	68.15	67.30	67.48	67.48	qfq	5,482,637	370,740,572	-0.12%
2025-06-10	69.70	69.97	67.22	67.56	67.56	qfq	8,673,207	591,462,189	-3.07%
2025-06-09	71.02	71.59	69.42	69.70	69.70	qfq	11,744,742	823,670,237	-3.84%
2025-06-06	80.00	80.00	72.38	72.48	72.48	qfq	22,777,816	1,735,355,676	-7.50%
2025-06-05	78.36	78.36	77.40	78.36	78.36	qfq	12,035,275	942,839,133	9.99%
2025-06-04	69.97	72.00	69.69	71.24	71.24	qfq	4,591,357	324,738,479	1.51%
2025-06-03	69.00	70.37	68.37	70.18	70.18	qfq	3,947,790	274,963,453	1.27%
2025-05-30	70.60	70.95	69.29	69.30	69.30	qfq	3,745,057	261,262,650	-0.20%
2025-05-29	68.54	69.98	68.09	69.44	69.44	qfq	2,963,576	205,331,426	1.48%
2025-05-28	69.59	69.59	68.37	68.43	68.43	qfq	2,121,834	146,039,433	-1.45%
2025-05-27	68.91	70.28	68.90	69.44	69.44	qfq	2,954,621	205,545,936	0.77%
2025-05-26	68.00	69.70	67.51	68.91	68.91	qfq	3,273,409	225,602,749	1.19%
2025-05-23	68.02	69.96	67.89	68.10	68.10	qfq	4,179,040	287,003,134	-0.42%
2025-05-22	67.57	68.96	67.00	68.39	68.39	qfq	2,611,380	177,550,197	0.99%
2025-05-21	67.80	69.36	67.08	67.72	67.72	qfq	3,681,964	250,373,959	-0.09%
2025-05-20	68.40	69.14	67.67	67.78	67.78	qfq	2,151,142	146,438,439	-0.94%
2025-05-19	68.00	69.80	67.51	68.42	68.42	qfq	3,470,993	237,698,342	1.56%
2025-05-16	66.10	67.49	65.70	67.37	67.37	qfq	2,467,754	164,910,239	1.84%
2025-05-15	67.18	67.33	66.02	66.15	66.15	qfq	2,304,719	153,689,871	-1.56%
2025-05-14	67.19	68.21	66.83	67.20	67.20	qfq	2,087,859	140,752,405	0.00%
2025-05-13	68.41	68.80	66.90	67.20	67.20	qfq	3,684,548	249,508,357	-1.94%
2025-05-12	64.73	68.88	64.58	68.53	68.53	qfq	7,912,386	533,918,130	5.87%
2025-05-09	65.60	66.00	64.71	64.73	64.73	qfq	1,736,096	113,060,641	-1.61%
2025-05-08	65.15	65.90	65.14	65.79	65.79	qfq	1,520,476	99,730,287	0.34%
2025-05-07	65.80	66.02	64.75	65.57	65.57	qfq	2,903,251	189,612,276	0.72%
2025-05-06	65.53	66.10	64.62	65.10	65.10	qfq	2,457,112	160,606,827	-0.47%
2025-04-30	65.15	66.06	65.15	65.41	65.41	qfq	1,665,444	109,208,292	0.17%
2025-04-29	64.90	65.99	64.54	65.30	65.30	qfq	1,386,068	90,334,992	0.46%
2025-04-28	65.77	65.91	65.00	65.00	65.00	qfq	1,900,757	124,091,097	-1.66%
2025-04-25	65.00	66.23	64.30	66.10	66.10	qfq	2,563,870	167,409,293	1.90%
2025-04-24	65.11	65.78	64.87	64.87	64.87	qfq	2,406,034	156,867,186	-1.04%
2025-04-23	66.16	66.48	65.31	65.55	65.55	qfq	2,524,081	166,008,748	-0.85%
2025-04-22	66.63	67.09	66.11	66.11	66.11	qfq	1,973,755	131,462,545	-1.25%
2025-04-21	67.31	67.78	66.84	66.95	66.95	qfq	1,846,318	124,055,519	-0.53%
2025-04-18	68.71	68.71	67.01	67.31	67.31	qfq	2,367,575	160,160,339	-3.01%
2025-04-17	70.00	70.39	68.28	69.40	69.40	qfq	3,748,328	259,696,764	-2.25%
2025-04-16	68.20	72.40	67.66	71.00	71.00	qfq	7,665,641	539,744,809	3.95%
2025-04-15	67.35	68.49	66.06	68.30	68.30	qfq	3,617,644	242,688,410	1.47%
2025-04-14	67.82	67.82	66.61	67.31	67.31	qfq	3,222,393	215,904,537	-0.75%
2025-04-11	66.66	68.00	66.29	67.82	67.82	qfq	3,458,837	232,904,498	1.22%
2025-04-10	66.50	67.28	65.31	67.00	67.00	qfq	4,039,932	268,806,168	1.39%
2025-04-09	64.99	66.08	63.60	66.08	66.08	qfq	3,786,416	245,567,580	0.89%
2025-04-08	63.28	65.50	62.11	65.50	65.50	qfq	5,818,032	370,898,922	3.48%
2025-04-07	64.00	64.00	60.23	63.30	63.30	qfq	6,262,858	391,474,969	-2.62%
2025-04-03	64.87	65.50	64.65	65.00	65.00	qfq	1,390,424	90,280,552	-0.28%
2025-04-02	64.72	65.48	64.45	65.18	65.18	qfq	1,723,846	112,219,448	0.68%
2025-04-01	64.28	65.96	64.11	64.74	64.74	qfq	2,519,077	163,725,982	1.05%
2025-03-31	65.00	65.06	63.91	64.07	64.07	qfq	1,987,443	127,752,823	-1.67%
2025-03-28	65.77	65.98	65.10	65.16	65.16	qfq	2,071,848	135,479,633	-1.03%
2025-03-27	66.02	66.43	65.81	65.84	65.84	qfq	1,816,357	119,893,664	-0.30%
2025-03-26	66.06	66.45	65.99	66.04	66.04	qfq	1,218,067	80,662,088	-0.44%
2025-03-25	66.06	66.50	65.76	66.33	66.33	qfq	1,267,921	83,776,501	0.24%
2025-03-24	66.06	66.75	65.77	66.17	66.17	qfq	1,780,068	117,759,987	-0.39%
2025-03-21	66.87	67.16	66.10	66.43	66.43	qfq	2,285,435	152,118,833	-0.67%
2025-03-20	66.84	67.30	66.53	66.88	66.88	qfq	1,892,838	126,586,148	0.00%
2025-03-19	66.92	67.19	66.78	66.88	66.88	qfq	1,842,735	123,352,784	-0.24%
2025-03-18	67.05	67.46	66.70	67.04	67.04	qfq	2,394,182	160,601,086	0.00%
2025-03-17	67.80	67.80	66.67	67.04	67.04	qfq	4,260,955	285,618,269	-2.42%
2025-03-14	66.79	70.49	66.51	68.70	68.70	qfq	6,331,565	435,732,413	2.84%
2025-03-13	66.97	67.36	66.62	66.80	66.80	qfq	1,817,206	121,674,292	-0.25%
2025-03-12	67.50	67.53	66.73	66.97	66.97	qfq	1,589,351	106,397,934	-0.48%
2025-03-11	66.10	67.29	66.10	67.29	67.29	qfq	1,839,174	122,800,230	0.75%
2025-03-10	66.90	67.20	66.44	66.79	66.79	qfq	1,945,786	129,711,027	-0.09%
2025-03-07	67.48	67.62	66.60	66.85	66.85	qfq	2,217,052	148,490,147	-1.14%
2025-03-06	67.20	68.70	67.01	67.62	67.62	qfq	2,836,310	192,321,988	0.42%
2025-03-05	66.88	67.41	66.60	67.34	67.34	qfq	1,796,507	120,291,347	0.24%
2025-03-04	66.47	68.85	66.12	67.18	67.18	qfq	2,959,520	199,606,245	1.07%
2025-03-03	66.43	67.39	66.30	66.47	66.47	qfq	2,398,160	160,117,991	-0.91%
2025-02-28	67.70	68.38	66.54	67.08	67.08	qfq	3,365,854	226,788,096	-0.96%
2025-02-27	67.50	68.10	67.20	67.73	67.73	qfq	3,097,487	209,462,748	-0.54%
2025-02-26	70.80	70.80	66.80	68.10	68.10	qfq	8,292,019	565,833,304	-4.98%
2025-02-25	66.66	73.00	66.31	71.67	71.67	qfq	7,674,513	534,411,288	6.86%
2025-02-24	68.77	68.88	66.51	67.07	67.07	qfq	4,401,551	296,577,504	-2.09%
2025-02-21	68.88	69.71	68.20	68.50	68.50	qfq	3,339,282	229,158,632	-0.44%
2025-02-20	70.20	70.64	68.80	68.80	68.80	qfq	3,411,785	237,253,064	-1.28%
2025-02-19	69.26	69.77	68.34	69.69	69.69	qfq	2,539,594	175,338,619	0.45%
2025-02-18	69.25	70.82	69.01	69.38	69.38	qfq	3,923,704	274,021,996	0.26%
2025-02-17	68.53	69.90	67.85	69.20	69.20	qfq	4,428,397	305,854,323	0.98%
2025-02-14	65.69	68.54	65.58	68.53	68.53	qfq	5,139,824	346,459,572	4.31%
2025-02-13	65.44	66.48	65.24	65.70	65.70	qfq	2,325,635	153,066,013	-0.02%
2025-02-12	65.26	66.30	65.26	65.71	65.71	qfq	2,875,327	188,506,033	-0.68%
2025-02-11	67.41	67.58	65.88	66.16	66.16	qfq	3,902,362	258,394,042	-1.84%
2025-02-10	67.71	67.80	65.83	67.40	67.40	qfq	3,539,908	236,778,124	-0.68%
2025-02-07	68.01	68.30	67.51	67.86	67.86	qfq	2,854,254	194,037,392	-0.22%
2025-02-06	68.30	68.57	67.40	68.01	68.01	qfq	2,042,184	138,854,925	0.12%
2025-02-05	68.42	68.42	67.43	67.93	67.93	qfq	1,822,888	123,684,741	-0.23%
2025-01-27	68.72	68.82	68.02	68.09	68.09	qfq	1,545,168	105,708,626	-0.54%
2025-01-24	68.04	68.96	68.00	68.46	68.46	qfq	1,582,348	108,447,426	0.10%
2025-01-23	69.00	69.42	68.15	68.39	68.39	qfq	1,820,426	125,109,552	-0.32%
2025-01-22	68.05	68.70	67.11	68.61	68.61	qfq	1,833,930	124,507,628	0.31%
2025-01-21	69.10	69.58	68.01	68.40	68.40	qfq	1,426,798	97,835,112	-0.98%
2025-01-20	69.80	70.85	69.03	69.08	69.08	qfq	1,980,132	138,096,012	-0.59%
2025-01-17	68.88	70.20	68.50	69.49	69.49	qfq	1,979,943	137,383,370	0.72%
2025-01-16	68.00	69.00	67.57	68.99	68.99	qfq	2,279,805	156,085,447	1.07%
2025-01-15	69.26	69.66	68.07	68.26	68.26	qfq	2,341,223	160,618,673	-1.73%
2025-01-14	68.27	69.68	68.27	69.46	69.46	qfq	3,052,042	211,287,589	1.45%
2025-01-13	68.13	70.75	67.88	68.47	68.47	qfq	3,433,914	237,540,826	0.87%
2025-01-10	68.93	69.65	67.68	67.88	67.88	qfq	1,878,998	128,556,972	-1.38%
2025-01-09	69.33	69.77	68.51	68.83	68.83	qfq	2,095,509	144,703,846	-0.75%
2025-01-08	67.84	70.29	67.60	69.35	69.35	qfq	3,708,359	255,444,213	2.41%
2025-01-07	69.90	70.02	66.91	67.72	67.72	qfq	3,583,455	243,044,919	-2.83%
2025-01-06	71.10	72.33	68.90	69.69	69.69	qfq	3,564,972	249,710,008	-1.40%
2025-01-03	67.35	73.33	67.12	70.68	70.68	qfq	6,608,074	465,657,179	5.02%
2025-01-02	70.46	70.73	67.10	67.30	67.30	qfq	4,200,077	286,312,066	-4.48%
2024-12-31	72.05	72.30	70.44	70.46	70.46	qfq	2,914,918	206,991,247	-2.21%
2024-12-30	72.30	72.85	71.82	72.05	72.05	qfq	1,998,140	144,403,702	-0.21%
2024-12-27	72.99	73.29	72.02	72.20	72.20	qfq	2,414,835	175,548,929	-1.08%
2024-12-26	73.14	73.44	72.81	72.99	72.99	qfq	1,727,063	126,297,515	-0.21%
2024-12-25	74.55	75.00	72.90	73.14	73.14	qfq	2,422,253	178,380,165	-2.21%
2024-12-24	73.95	75.20	73.24	74.79	74.79	qfq	3,044,405	225,692,782	1.14%
2024-12-23	75.81	76.10	73.88	73.95	73.95	qfq	3,761,364	281,304,890	-3.08%
2024-12-20	75.51	76.79	75.18	76.30	76.30	qfq	2,646,587	201,628,693	1.25%
2024-12-19	75.10	75.90	74.76	75.36	75.36	qfq	2,415,194	181,993,330	-0.45%
2024-12-18	74.35	75.87	74.30	75.70	75.70	qfq	2,306,703	173,514,366	1.54%
2024-12-17	74.52	75.40	74.52	74.55	74.55	qfq	2,182,155	163,486,287	-0.33%
2024-12-16	75.30	75.56	74.59	74.80	74.80	qfq	2,258,706	169,316,439	-0.76%
2024-12-13	76.50	77.00	75.23	75.37	75.37	qfq	3,809,587	290,133,030	-1.63%
2024-12-12	76.32	76.74	75.80	76.62	76.62	qfq	3,057,016	233,340,122	0.79%
2024-12-11	76.75	76.97	75.90	76.02	76.02	qfq	2,816,576	214,942,002	-0.82%
2024-12-10	77.60	77.88	76.41	76.65	76.65	qfq	4,783,467	368,312,377	0.07%
2024-12-09	76.00	77.40	75.55	76.60	76.60	qfq	4,108,731	314,607,713	0.92%
2024-12-06	76.38	77.99	75.26	75.90	75.90	qfq	4,733,627	361,618,238	-0.51%
2024-12-05	77.05	77.40	75.53	76.29	76.29	qfq	4,260,416	324,392,891	-0.92%
2024-12-04	75.02	78.48	75.00	77.00	77.00	qfq	7,105,361	547,795,640	2.26%
2024-12-03	72.50	75.87	72.24	75.30	75.30	qfq	7,139,518	533,557,497	3.86%
2024-12-02	71.80	73.15	71.80	72.50	72.50	qfq	3,012,546	218,535,686	-0.60%
2024-11-29	72.47	73.88	71.71	72.94	72.94	qfq	3,361,027	244,874,579	1.28%
2024-11-28	72.33	72.55	71.40	72.02	72.02	qfq	2,732,776	196,588,923	-0.59%
2024-11-27	72.50	72.58	70.90	72.45	72.45	qfq	2,682,271	192,597,252	0.85%
2024-11-26	72.31	73.08	71.27	71.84	71.84	qfq	2,724,259	196,037,295	-1.21%
2024-11-25	72.88	74.40	71.91	72.72	72.72	qfq	4,221,743	308,202,386	-0.62%
2024-11-22	73.90	75.17	73.00	73.17	73.17	qfq	4,813,544	356,585,283	-1.03%
2024-11-21	72.00	74.60	71.59	73.93	73.93	qfq	5,685,444	417,141,668	3.02%
2024-11-20	72.05	72.62	71.51	71.76	71.76	qfq	3,465,488	249,640,541	-0.53%
2024-11-19	72.00	72.79	70.71	72.14	72.14	qfq	3,526,497	252,125,951	1.61%
2024-11-18	72.90	72.96	70.80	71.00	71.00	qfq	3,693,113	265,477,179	-1.61%
2024-11-15	73.31	74.09	72.14	72.16	72.16	qfq	3,458,646	252,689,461	-2.16%
2024-11-14	75.20	75.45	73.68	73.75	73.75	qfq	3,650,786	271,684,793	-1.99%
2024-11-13	74.80	76.20	74.04	75.25	75.25	qfq	4,195,373	314,347,613	0.63%
2024-11-12	74.82	76.49	74.21	74.78	74.78	qfq	6,432,983	485,766,810	-0.29%
2024-11-11	73.33	75.15	72.89	75.00	75.00	qfq	5,047,857	374,814,814	1.61%
2024-11-08	75.10	75.66	73.38	73.81	73.81	qfq	5,203,077	386,756,995	-1.76%
2024-11-07	72.03	75.25	71.00	75.13	75.13	qfq	7,481,378	548,580,205	4.83%
2024-11-06	72.69	73.67	71.32	71.67	71.67	qfq	5,031,067	364,475,284	-1.80%
2024-11-05	71.96	72.99	71.40	72.98	72.98	qfq	5,819,820	421,866,856	1.42%
2024-11-04	71.75	73.50	71.74	71.96	71.96	qfq	3,732,231	269,608,789	-0.74%
2024-11-01	71.56	73.56	71.21	72.50	72.50	qfq	5,065,477	368,162,172	1.57%
2024-10-31	71.80	71.92	70.70	71.38	71.38	qfq	4,267,613	304,026,353	-0.71%
2024-10-30	73.54	73.70	71.50	71.89	71.89	qfq	4,261,071	308,482,016	-2.12%
2024-10-29	74.96	75.44	73.40	73.45	73.45	qfq	5,665,331	420,870,914	-2.03%
2024-10-28	76.18	76.20	73.83	74.97	74.97	qfq	4,263,567	318,539,096	-1.30%
2024-10-25	75.11	76.36	74.19	75.96	75.96	qfq	5,725,941	432,506,531	-0.59%
2024-10-24	73.40	77.80	73.06	76.41	76.41	qfq	8,428,599	642,465,345	3.89%
2024-10-23	73.28	74.43	72.74	73.55	73.55	qfq	5,240,536	385,962,003	0.51%
2024-10-22	72.34	73.97	71.23	73.18	73.18	qfq	4,928,144	359,596,792	1.92%
2024-10-21	72.30	73.00	71.30	71.80	71.80	qfq	5,436,466	391,942,711	-0.69%
2024-10-18	70.10	74.00	69.28	72.30	72.30	qfq	6,804,691	485,945,108	3.26%
2024-10-17	70.47	72.00	70.00	70.02	70.02	qfq	3,837,341	271,988,458	-0.68%
2024-10-16	71.00	71.82	69.91	70.50	70.50	qfq	4,503,710	317,593,966	-2.02%
2024-10-15	73.00	74.06	71.92	71.95	71.95	qfq	4,172,726	304,278,654	-1.81%
2024-10-14	73.65	74.11	71.67	73.28	73.28	qfq	5,080,965	370,414,719	-0.08%
2024-10-11	77.50	77.50	72.55	73.34	73.34	qfq	4,893,803	364,386,539	-4.78%
2024-10-10	78.62	79.78	75.57	77.02	77.02	qfq	7,388,865	573,502,378	-1.00%
2024-10-09	81.49	83.31	77.31	77.80	77.80	qfq	10,870,623	874,106,008	-7.16%
2024-10-08	89.89	89.89	80.08	83.80	83.80	qfq	15,357,057	1,310,232,688	2.36%
2024-09-30	75.18	82.27	75.18	81.87	81.87	qfq	12,884,197	1,023,465,524	9.35%
2024-09-27	73.50	75.35	73.00	74.87	74.87	qfq	4,247,003	315,510,615	2.51%
2024-09-26	70.70	73.11	70.57	73.04	73.04	qfq	4,216,363	303,719,930	3.31%
2024-09-25	71.50	72.88	70.58	70.70	70.70	qfq	3,698,579	265,589,825	-0.60%
2024-09-24	69.47	71.46	69.24	71.13	71.13	qfq	3,351,384	236,717,767	2.73%
2024-09-23	70.60	70.85	69.00	69.24	69.24	qfq	1,739,533	121,297,701	-1.93%
2024-09-20	69.96	70.60	69.42	70.60	70.60	qfq	1,987,533	139,192,004	0.86%
2024-09-19	68.60	70.41	68.21	70.00	70.00	qfq	2,348,543	163,548,226	2.03%
2024-09-18	68.36	68.98	67.63	68.61	68.61	qfq	1,464,126	100,406,940	0.91%
2024-09-13	68.35	68.66	67.80	67.99	67.99	qfq	1,299,056	88,515,814	-0.03%
2024-09-12	68.95	69.76	68.00	68.01	68.01	qfq	1,291,014	88,911,019	-1.26%
2024-09-11	68.39	69.22	68.31	68.88	68.88	qfq	1,205,978	83,095,019	0.26%
2024-09-10	67.91	69.00	66.75	68.70	68.70	qfq	2,311,538	156,428,128	1.51%
2024-09-09	68.48	68.99	67.46	67.68	67.68	qfq	1,678,181	114,216,325	-1.15%
2024-09-06	69.22	69.40	68.41	68.47	68.47	qfq	1,217,223	83,682,800	-1.08%
2024-09-05	68.70	69.65	68.33	69.22	69.22	qfq	1,980,985	136,907,589	0.93%
2024-09-04	69.60	70.49	67.80	68.58	68.58	qfq	2,757,502	190,401,807	-2.08%
2024-09-03	69.50	70.60	69.47	70.04	70.04	qfq	1,506,018	105,503,622	0.27%
2024-09-02	70.80	71.33	69.50	69.85	69.85	qfq	2,010,938	141,137,073	-1.61%
2024-08-30	70.35	70.99	70.01	70.99	70.99	qfq	2,972,127	209,852,691	1.02%
2024-08-29	70.19	70.98	69.80	70.27	70.27	qfq	2,166,127	152,656,016	-0.37%
2024-08-28	69.60	70.78	68.67	70.53	70.53	qfq	2,899,644	202,140,563	0.46%
2024-08-27	71.05	72.40	69.81	70.21	70.21	qfq	4,961,042	351,966,265	-3.44%
2024-08-26	70.18	76.98	69.51	72.71	72.71	qfq	9,171,906	674,105,238	3.90%
2024-08-23	68.09	70.50	67.88	69.98	69.98	qfq	2,590,483	180,484,535	1.66%
2024-08-22	69.15	69.48	67.40	68.84	68.84	qfq	2,268,258	155,133,870	-0.51%
2024-08-21	68.84	70.15	68.44	69.19	69.19	qfq	1,865,354	129,600,714	0.00%
2024-08-20	69.69	69.96	68.38	69.19	69.19	qfq	1,925,210	132,824,285	-0.01%
2024-08-19	70.38	71.45	69.20	69.20	69.20	qfq	2,753,964	192,782,629	-1.68%
2024-08-16	68.63	70.66	68.17	70.38	70.38	qfq	3,949,399	275,521,997	1.88%
2024-08-15	65.60	70.10	65.50	69.08	69.08	qfq	4,882,718	331,661,193	4.67%
2024-08-14	68.26	68.33	66.00	66.00	66.00	qfq	4,669,585	312,357,277	-3.21%
2024-08-13	70.98	73.32	67.59	68.19	68.19	qfq	7,303,601	514,376,590	0.84%
2024-08-12	67.20	68.08	66.61	67.62	67.62	qfq	1,506,648	101,836,532	0.73%
2024-08-09	67.76	68.40	66.68	67.13	67.13	qfq	1,936,917	130,127,944	-0.77%
2024-08-08	68.28	68.79	67.65	67.65	67.65	qfq	1,698,424	115,677,560	-1.15%
2024-08-07	68.21	68.80	67.80	68.44	68.44	qfq	2,036,923	139,173,089	-0.58%
2024-08-06	67.38	68.86	67.10	68.84	68.84	qfq	3,063,733	208,514,837	2.68%
2024-08-05	67.20	68.65	66.78	67.04	67.04	qfq	2,652,592	179,086,681	-1.30%
2024-08-02	67.88	69.25	67.00	67.92	67.92	qfq	2,368,310	161,811,783	-0.10%
2024-08-01	68.60	69.00	67.79	67.99	67.99	qfq	2,244,702	152,978,322	-1.31%
2024-07-31	66.50	69.28	66.50	68.89	68.89	qfq	3,977,683	271,357,600	3.01%
2024-07-30	66.18	67.30	65.80	66.88	66.88	qfq	2,484,638	165,429,115	1.06%
2024-07-29	65.80	66.88	65.45	66.18	66.18	qfq	2,111,254	139,526,373	0.36%
2024-07-26	67.23	67.59	65.53	65.94	65.94	qfq	3,728,415	247,208,830	-2.15%
2024-07-25	68.02	68.84	67.36	67.39	67.39	qfq	2,882,786	196,151,321	-1.72%
2024-07-24	68.04	69.42	65.64	68.57	68.57	qfq	6,299,475	426,727,038	0.28%
2024-07-23	73.60	73.60	68.10	68.38	68.38	qfq	7,708,268	544,071,141	-7.39%
2024-07-22	74.28	74.50	73.06	73.84	73.84	qfq	3,206,898	236,730,652	-0.51%
2024-07-19	73.40	74.83	73.00	74.22	74.22	qfq	4,292,573	317,489,043	1.13%
2024-07-18	73.01	73.94	72.66	73.39	73.39	qfq	4,448,858	325,220,304	-0.42%
2024-07-17	69.90	75.58	69.61	73.70	73.70	qfq	8,726,742	640,794,216	5.23%
2024-07-16	68.70	70.15	67.77	70.04	70.04	qfq	5,397,486	374,236,140	1.95%
2024-07-15	65.57	70.16	65.08	68.70	68.70	qfq	6,540,406	444,638,147	4.06%
2024-07-12	65.70	66.38	65.51	66.02	66.02	qfq	1,699,539	111,948,871	0.11%
2024-07-11	66.50	66.69	65.61	65.95	65.95	qfq	2,812,611	186,017,417	0.55%
2024-07-10	65.35	66.28	65.35	65.59	65.59	qfq	1,363,036	89,655,860	-0.06%
2024-07-09	65.18	65.86	64.65	65.63	65.63	qfq	1,709,987	111,924,143	0.51%
2024-07-08	65.95	66.30	65.21	65.30	65.30	qfq	1,516,280	99,473,926	-0.99%
2024-07-05	64.91	66.14	64.14	65.95	65.95	qfq	2,162,094	141,343,733	1.31%
2024-07-04	65.68	65.85	65.10	65.10	65.10	qfq	1,528,277	99,893,036	-0.99%
2024-07-03	65.56	65.91	65.08	65.75	65.75	qfq	1,272,633	83,461,468	0.08%
2024-07-02	65.44	66.37	64.95	65.70	65.70	qfq	1,584,525	103,950,700	0.24%
2024-07-01	65.66	65.92	64.77	65.54	65.54	qfq	1,664,799	108,796,881	-0.52%
2024-06-28	65.96	66.25	65.56	65.88	65.88	qfq	1,905,849	125,651,296	-0.12%
2024-06-27	66.06	66.59	65.35	65.96	65.96	qfq	2,084,517	137,364,314	-0.60%
2024-06-26	65.50	66.66	64.58	66.36	66.36	qfq	2,424,725	159,504,973	1.47%
2024-06-25	65.80	66.20	64.60	65.40	65.40	qfq	2,555,223	166,693,084	-0.15%
2024-06-24	65.68	66.50	65.48	65.50	65.50	qfq	2,312,057	152,458,126	-0.86%
2024-06-21	65.30	66.28	64.85	66.07	66.07	qfq	2,451,778	161,256,502	0.66%
2024-06-20	64.89	67.58	64.36	65.64	65.64	qfq	3,549,386	234,542,504	1.11%
2024-06-19	66.00	66.08	64.92	64.92	64.92	qfq	2,641,471	172,760,683	-1.89%
2024-06-18	66.25	66.72	65.55	66.17	66.17	qfq	2,269,585	149,926,721	-0.84%
2024-06-17	66.40	66.98	64.80	66.73	66.73	qfq	2,441,719	161,410,548	-0.03%
2024-06-14	67.85	68.08	66.50	66.75	66.75	qfq	4,090,901	274,430,128	-1.95%
2024-06-13	66.90	68.69	66.66	68.08	68.08	qfq	3,360,599	227,873,285	1.63%
2024-06-12	67.19	67.65	66.63	66.99	66.99	qfq	2,240,072	150,179,803	-0.37%
2024-06-11	66.50	67.54	65.33	67.24	67.24	qfq	2,642,299	176,697,421	0.99%
2024-06-07	66.80	66.98	65.68	66.58	66.58	qfq	2,572,900	170,834,157	0.44%
2024-06-06	67.40	67.40	65.67	66.29	66.29	qfq	2,768,582	183,871,175	-1.21%
2024-06-05	67.45	68.20	66.68	67.10	67.10	qfq	2,311,850	155,881,489	-1.03%
2024-06-04	66.48	69.80	66.16	67.80	67.80	qfq	4,654,762	317,507,717	1.88%
2024-06-03	67.40	67.50	66.30	66.55	66.55	qfq	2,280,113	152,068,623	-2.30%
2024-05-31	67.51	68.17	66.73	68.12	67.80	qfq	3,558,600	240,273,103	1.38%
2024-05-30	66.30	67.50	65.83	67.19	66.87	qfq	3,026,395	202,532,947	0.93%
2024-05-29	66.30	67.67	66.00	66.57	66.26	qfq	3,338,861	223,135,155	0.42%
2024-05-28	66.30	67.09	65.11	66.29	65.98	qfq	4,371,330	288,186,881	-1.62%
2024-05-27	63.82	70.00	61.90	67.38	67.06	qfq	7,757,850	509,453,931	5.58%
2024-05-24	65.40	65.53	63.78	63.82	63.52	qfq	2,509,606	161,944,498	-2.30%
2024-05-23	65.83	65.88	64.80	65.32	65.01	qfq	2,129,279	138,831,791	-0.47%
2024-05-22	65.77	65.94	64.31	65.63	65.32	qfq	2,977,843	194,003,673	-0.35%
2024-05-21	66.46	66.69	65.63	65.86	65.55	qfq	2,095,104	138,278,369	-0.99%
2024-05-20	66.61	67.32	65.90	66.52	66.21	qfq	3,135,717	208,693,782	-0.14%
2024-05-17	65.93	66.73	65.40	66.61	66.30	qfq	2,491,434	164,637,928	1.03%
2024-05-16	66.08	67.22	65.40	65.93	65.62	qfq	2,871,096	190,550,825	-0.15%
2024-05-15	67.12	67.16	65.83	66.03	65.72	qfq	2,304,215	152,676,887	-1.83%
2024-05-14	65.60	67.37	65.51	67.26	66.94	qfq	4,089,867	271,951,481	2.69%
2024-05-13	66.00	66.50	64.86	65.50	65.19	qfq	3,256,330	213,677,742	-1.21%
2024-05-10	68.32	68.78	66.28	66.30	65.99	qfq	4,936,038	329,983,549	-2.94%
2024-05-09	68.20	69.18	68.15	68.31	67.99	qfq	3,543,896	243,101,293	-0.50%
2024-05-08	70.50	70.69	68.40	68.65	68.33	qfq	4,444,646	308,444,644	-2.25%
2024-05-07	68.97	70.81	68.57	70.23	69.90	qfq	6,010,780	419,750,656	1.46%
2024-05-06	68.90	69.60	68.50	69.22	68.90	qfq	5,333,304	367,896,574	1.38%
2024-04-30	68.06	68.86	67.70	68.28	67.96	qfq	4,508,523	307,495,579	-0.32%
2024-04-29	68.30	69.38	67.68	68.50	68.18	qfq	7,108,128	486,586,824	0.35%
2024-04-26	63.00	69.74	63.00	68.26	67.94	qfq	11,101,456	750,520,661	7.67%
2024-04-25	63.98	65.46	63.20	63.40	63.10	qfq	5,721,167	366,885,789	-1.92%
2024-04-24	66.05	66.30	64.32	64.64	64.34	qfq	4,737,777	307,279,578	-2.12%
2024-04-23	66.50	66.66	64.50	66.04	65.73	qfq	5,800,734	379,981,819	-0.75%
2024-04-22	66.61	67.63	65.89	66.54	66.23	qfq	4,659,246	311,546,175	-0.27%
2024-04-19	66.66	68.51	64.91	66.72	66.41	qfq	8,335,820	551,403,617	-0.83%
2024-04-18	69.71	69.71	67.02	67.28	66.96	qfq	8,436,077	572,268,790	-4.15%
2024-04-17	69.51	71.89	68.06	70.19	69.86	qfq	8,114,749	569,221,976	0.09%
2024-04-16	70.90	74.30	69.20	70.13	69.80	qfq	9,878,195	706,500,059	-1.64%
2024-04-15	77.77	78.50	70.23	71.30	70.97	qfq	14,154,274	1,040,610,335	-7.57%
2024-04-12	81.50	81.50	75.99	77.14	76.78	qfq	19,086,715	1,500,720,690	4.02%
2024-04-11	74.16	74.16	74.16	74.16	73.81	qfq	2,008,682	148,963,857	10.00%
2024-04-10	68.10	69.31	67.19	67.42	67.10	qfq	5,014,709	342,266,769	-2.73%
2024-04-09	66.30	69.64	66.18	69.31	68.98	qfq	8,269,301	565,351,851	3.68%
2024-04-08	64.22	69.18	63.41	66.85	66.54	qfq	8,691,221	580,155,630	4.00%
2024-04-03	65.20	65.82	63.88	64.28	63.98	qfq	5,548,204	357,854,999	-2.07%
2024-04-02	67.96	69.10	64.75	65.64	65.33	qfq	8,306,066	549,741,509	-2.61%
2024-04-01	67.60	68.50	66.82	67.40	67.08	qfq	4,545,176	307,696,875	-0.35%
2024-03-29	68.99	68.99	65.50	67.64	67.32	qfq	7,000,498	469,767,557	-2.59%
2024-03-28	67.94	71.10	67.73	69.44	69.11	qfq	5,926,080	413,506,200	1.98%
2024-03-27	70.98	70.98	68.09	68.09	67.77	qfq	6,028,230	416,728,925	-4.17%
2024-03-26	70.80	71.94	70.11	71.05	70.72	qfq	5,681,802	403,069,341	-0.48%
2024-03-25	74.80	75.51	71.39	71.39	71.05	qfq	7,708,086	565,938,960	-4.83%
2024-03-22	75.60	75.65	73.20	75.01	74.66	qfq	9,234,603	688,899,188	0.11%
2024-03-21	72.70	75.80	72.51	74.93	74.58	qfq	9,058,019	672,860,514	2.35%
2024-03-20	72.67	74.50	72.29	73.21	72.87	qfq	6,340,443	465,025,137	0.36%
2024-03-19	73.65	75.20	72.50	72.95	72.61	qfq	7,058,131	519,978,900	-0.68%
2024-03-18	70.88	74.56	70.71	73.45	73.11	qfq	8,462,882	617,094,833	3.06%
2024-03-15	72.80	73.99	70.63	71.27	70.94	qfq	8,142,386	584,720,678	-3.03%
2024-03-14	74.90	75.26	71.98	73.50	73.16	qfq	8,400,325	616,493,185	0.68%
2024-03-13	73.71	76.66	72.68	73.00	72.66	qfq	10,866,617	808,080,799	-1.39%
2024-03-12	72.50	75.46	72.42	74.03	73.68	qfq	10,473,164	777,894,483	1.83%
2024-03-11	72.90	72.90	70.00	72.70	72.36	qfq	10,778,249	774,843,997	-0.07%
2024-03-08	66.90	73.72	66.88	72.75	72.41	qfq	17,469,625	1,242,178,246	8.55%
2024-03-07	69.88	70.65	66.96	67.02	66.71	qfq	13,910,090	953,664,891	-5.54%
2024-03-06	73.35	73.83	70.10	70.95	70.62	qfq	13,333,438	953,171,018	-4.32%
2024-03-05	74.89	76.88	72.75	74.15	73.80	qfq	13,006,273	970,915,326	-1.33%
2024-03-04	73.10	76.99	73.08	75.15	74.80	qfq	12,915,160	969,190,712	0.19%
2024-03-01	73.00	77.00	71.52	75.01	74.66	qfq	13,742,789	1,015,832,008	1.99%
2024-02-29	70.10	75.00	70.10	73.55	73.20	qfq	13,209,832	966,096,841	3.72%
2024-02-28	74.00	75.29	70.91	70.91	70.58	qfq	16,086,894	1,170,092,913	-4.19%
2024-02-27	66.74	74.01	66.66	74.01	73.66	qfq	16,322,646	1,161,810,643	10.00%
2024-02-26	69.10	70.44	65.65	67.28	66.96	qfq	14,186,508	957,665,213	-4.13%
2024-02-23	68.60	71.80	67.37	70.18	69.85	qfq	16,831,597	1,172,247,457	4.20%
2024-02-22	60.70	67.35	60.60	67.35	67.03	qfq	15,434,699	980,148,071	10.00%
2024-02-21	59.85	61.90	59.07	61.23	60.94	qfq	12,663,934	768,758,957	0.57%
2024-02-20	59.90	62.80	59.65	60.88	60.59	qfq	12,954,036	793,158,459	0.25%
2024-02-19	61.00	61.96	59.45	60.73	60.44	qfq	15,874,808	962,273,856	-3.23%
2024-02-08	64.48	66.10	58.88	62.76	62.47	qfq	28,439,687	1,761,625,726	2.10%
2024-02-07	59.99	61.47	57.75	61.47	61.18	qfq	10,618,127	637,650,488	10.00%
2024-02-06	50.00	55.88	50.00	55.88	55.62	qfq	8,892,053	474,239,923	10.00%
2024-02-05	50.50	52.50	47.62	50.80	50.56	qfq	12,800,054	641,487,607	0.12%
2024-02-02	53.46	53.46	48.99	50.74	50.50	qfq	11,457,397	584,332,487	-4.16%
2024-02-01	54.28	55.00	52.73	52.94	52.69	qfq	10,671,716	573,130,869	-1.94%
2024-01-31	54.58	56.39	53.75	53.99	53.74	qfq	9,670,037	528,891,701	-0.81%
2024-01-30	55.05	56.10	53.88	54.43	54.17	qfq	10,774,606	590,806,415	-2.82%
2024-01-29	59.80	60.50	55.89	56.01	55.75	qfq	15,458,050	887,545,171	-7.18%
2024-01-26	59.68	61.33	59.39	60.34	60.06	qfq	10,933,217	659,773,857	-0.07%
2024-01-25	61.36	62.00	58.88	60.38	60.10	qfq	16,148,329	971,249,123	-2.61%
2024-01-24	63.10	65.21	60.50	62.00	61.71	qfq	16,495,511	1,027,946,947	-3.67%
2024-01-23	63.10	65.78	62.95	64.36	64.06	qfq	11,977,725	771,457,509	1.35%
2024-01-22	66.98	67.18	62.70	63.50	63.20	qfq	14,775,423	958,052,139	-5.52%
2024-01-19	68.11	69.34	66.76	67.21	66.89	qfq	10,670,733	723,505,568	-2.59%
2024-01-18	67.10	69.49	67.10	69.00	68.68	qfq	15,584,561	1,064,501,853	1.49%
2024-01-17	70.80	71.32	67.99	67.99	67.67	qfq	14,231,445	982,364,258	-4.12%
2024-01-16	74.11	74.58	69.09	70.91	70.58	qfq	20,001,531	1,419,682,745	-3.17%
2024-01-15	73.55	76.42	72.51	73.23	72.89	qfq	15,400,680	1,144,160,477	-0.23%
2024-01-12	75.33	76.54	72.30	73.40	73.06	qfq	22,660,174	1,679,372,668	-3.03%
2024-01-11	75.00	77.87	74.23	75.69	75.33	qfq	21,929,577	1,668,432,791	-1.45%
2024-01-10	82.21	87.49	73.50	76.80	76.44	qfq	34,076,951	2,782,162,408	-5.94%
2024-01-09	86.35	86.35	80.20	81.65	81.27	qfq	24,841,084	2,067,974,268	-6.15%
2024-01-08	79.82	88.00	79.51	87.00	86.59	qfq	27,169,899	2,297,713,707	8.28%
2024-01-05	74.16	82.10	73.70	80.35	79.97	qfq	25,456,248	2,009,672,210	7.42%
2024-01-04	74.60	77.70	74.60	74.80	74.45	qfq	14,592,374	1,107,059,289	-0.27%
2024-01-03	77.00	77.20	73.60	75.00	74.65	qfq	15,956,290	1,201,333,707	-2.91%
2024-01-02	75.50	78.44	73.40	77.25	76.89	qfq	28,167,114	2,146,573,071	2.82%
2023-12-29	67.50	75.13	67.50	75.13	74.78	qfq	32,492,582	2,354,149,552	10.00%
2023-12-28	73.50	74.08	67.01	68.30	67.98	qfq	34,260,903	2,372,561,403	-7.91%
2023-12-27	76.00	79.60	72.41	74.17	73.82	qfq	32,969,196	2,486,058,148	-3.12%
2023-12-26	68.88	76.56	68.26	76.56	76.20	qfq	29,900,643	2,188,412,441	10.00%
2023-12-25	65.50	70.65	64.66	69.60	69.27	qfq	23,579,318	1,601,422,116	7.84%
2023-12-22	63.91	65.70	63.00	64.54	64.24	qfq	17,606,859	1,135,750,299	1.11%
2023-12-21	59.00	64.99	58.20	63.83	63.53	qfq	27,264,947	1,719,908,120	8.04%
2023-12-20	57.83	61.38	57.52	59.08	58.80	qfq	20,256,657	1,205,322,105	2.53%
2023-12-19	52.17	57.62	52.00	57.62	57.35	qfq	16,156,785	894,691,755	10.00%
2023-12-18	53.96	55.56	52.15	52.38	52.13	qfq	16,560,434	890,342,923	-0.25%
2023-12-15	48.19	52.51	48.02	52.51	52.26	qfq	11,768,855	605,326,444	9.99%
2023-12-14	48.09	48.99	47.65	47.74	47.52	qfq	3,353,921	161,675,574	-0.02%
2023-12-13	47.14	48.83	47.13	47.75	47.53	qfq	4,811,280	230,980,901	0.80%
2023-12-12	48.49	48.49	47.20	47.37	47.15	qfq	3,457,600	164,360,364	-1.93%
2023-12-11	48.01	48.50	46.94	48.30	48.07	qfq	5,043,547	240,229,142	0.31%
2023-12-08	47.56	49.47	46.85	48.15	47.92	qfq	6,030,745	289,488,885	0.42%
2023-12-07	47.35	49.48	47.11	47.95	47.72	qfq	4,823,398	232,867,243	1.27%
2023-12-06	47.41	48.00	46.73	47.35	47.13	qfq	3,048,921	144,040,853	-0.25%
2023-12-05	47.79	48.87	47.47	47.47	47.25	qfq	3,312,313	159,475,475	-1.00%
2023-12-04	49.46	49.54	47.04	47.95	47.72	qfq	5,307,666	255,171,251	-2.84%
2023-12-01	49.00	49.47	48.16	49.35	49.12	qfq	4,617,231	225,102,331	1.09%
2023-11-30	47.40	49.54	47.03	48.82	48.59	qfq	7,513,658	365,106,405	3.00%
2023-11-29	48.01	48.12	47.30	47.40	47.18	qfq	2,702,454	128,676,234	-0.86%
2023-11-28	47.12	49.00	46.30	47.81	47.59	qfq	5,278,218	253,179,022	1.46%
2023-11-27	48.06	48.47	46.72	47.12	46.90	qfq	5,052,821	238,620,586	-2.95%
2023-11-24	48.80	49.11	48.19	48.55	48.32	qfq	2,633,411	127,884,043	-0.51%
2023-11-23	48.25	48.85	48.13	48.80	48.57	qfq	2,573,880	124,742,544	0.83%
2023-11-22	49.30	49.53	48.40	48.40	48.17	qfq	2,810,791	137,012,411	-2.04%
2023-11-21	49.66	49.97	49.21	49.41	49.18	qfq	4,049,768	200,501,452	-0.50%
2023-11-20	48.58	49.81	48.55	49.66	49.43	qfq	4,024,130	198,117,058	2.18%
2023-11-17	48.45	48.77	48.11	48.60	48.37	qfq	3,297,942	159,607,060	0.23%
2023-11-16	48.91	49.45	48.44	48.49	48.26	qfq	2,598,964	126,620,795	-0.96%
2023-11-15	49.51	49.80	48.69	48.96	48.73	qfq	2,954,193	145,219,428	-0.10%
2023-11-14	49.02	49.75	48.59	49.01	48.78	qfq	3,207,706	157,275,986	0.10%
2023-11-13	50.05	50.09	48.14	48.96	48.73	qfq	5,295,966	258,810,847	-1.59%
2023-11-10	49.58	50.27	48.77	49.75	49.52	qfq	5,199,919	257,868,884	0.36%
2023-11-09	49.42	49.90	48.76	49.57	49.34	qfq	6,738,507	332,482,924	0.77%
2023-11-08	47.40	50.08	47.10	49.19	48.96	qfq	10,832,578	531,167,762	4.11%
2023-11-07	46.49	47.56	45.92	47.25	47.03	qfq	6,166,244	289,883,463	1.70%
2023-11-06	45.38	47.10	45.04	46.46	46.24	qfq	6,016,441	279,034,766	3.36%
2023-11-03	44.39	45.24	44.22	44.95	44.74	qfq	3,912,397	175,382,142	1.10%
2023-11-02	45.20	45.65	44.38	44.46	44.25	qfq	4,362,246	195,503,568	-1.53%
2023-11-01	44.38	45.68	44.02	45.15	44.94	qfq	8,242,009	371,038,264	2.94%
2023-10-31	43.20	44.24	42.81	43.86	43.65	qfq	6,951,115	303,629,438	1.91%
2023-10-30	40.56	43.35	40.51	43.04	42.84	qfq	8,079,180	342,915,985	-0.83%
2023-10-27	40.88	43.85	40.50	43.40	43.20	qfq	8,529,216	362,928,650	6.03%
2023-10-26	41.37	41.62	40.14	40.93	40.74	qfq	6,541,310	265,988,390	-1.61%
2023-10-25	43.26	43.39	41.45	41.60	41.40	qfq	6,184,437	261,912,945	-2.94%
2023-10-24	43.20	43.60	42.50	42.86	42.66	qfq	4,108,580	176,637,728	0.16%
2023-10-23	43.66	43.93	42.56	42.79	42.59	qfq	3,812,112	164,144,394	-2.24%
2023-10-20	44.12	44.62	43.71	43.77	43.56	qfq	3,821,412	168,341,678	-1.71%
2023-10-19	45.29	45.66	44.40	44.53	44.32	qfq	4,251,707	190,593,284	-1.98%
2023-10-18	46.18	46.33	45.42	45.43	45.22	qfq	3,505,637	160,477,326	-1.98%
2023-10-17	47.00	47.12	45.80	46.35	46.13	qfq	4,016,266	185,966,370	-1.70%
2023-10-16	48.22	48.72	46.86	47.15	46.93	qfq	6,003,215	283,987,939	-2.60%
2023-10-13	48.15	50.20	47.80	48.41	48.18	qfq	6,464,917	314,662,393	-0.62%
2023-10-12	48.85	49.84	48.16	48.71	48.48	qfq	5,646,386	275,689,828	0.33%
2023-10-11	47.00	49.80	46.90	48.55	48.32	qfq	8,819,674	429,155,745	3.54%
2023-10-10	47.99	47.99	46.85	46.89	46.67	qfq	4,219,900	199,338,030	-1.94%
2023-10-09	48.51	48.77	47.22	47.82	47.60	qfq	5,871,303	280,889,081	-0.33%
2023-09-28	48.99	49.40	47.89	47.98	47.75	qfq	4,975,047	240,572,197	-2.24%
2023-09-27	47.50	49.88	47.44	49.08	48.85	qfq	6,587,592	323,201,014	3.28%
2023-09-26	48.48	48.61	47.40	47.52	47.30	qfq	3,676,166	176,021,160	-1.66%
2023-09-25	48.68	49.15	48.21	48.32	48.09	qfq	3,805,149	184,824,092	-0.80%
2023-09-22	47.61	48.85	47.51	48.71	48.48	qfq	4,359,194	210,298,370	1.54%
2023-09-21	48.51	48.98	47.88	47.97	47.74	qfq	3,853,180	186,117,140	-1.78%
2023-09-20	49.29	49.56	48.84	48.84	48.61	qfq	2,751,445	134,970,023	-0.91%
2023-09-19	49.75	50.20	49.20	49.29	49.06	qfq	2,978,008	147,401,935	-1.20%
2023-09-18	48.51	50.09	48.32	49.89	49.66	qfq	4,418,155	218,847,321	2.44%
2023-09-15	48.09	49.55	48.00	48.70	48.47	qfq	4,237,620	206,533,971	1.44%
2023-09-14	48.78	49.11	47.91	48.01	47.78	qfq	3,044,432	146,683,110	-1.34%
2023-09-13	49.41	49.65	48.22	48.66	48.43	qfq	3,838,156	186,946,352	-1.52%
2023-09-12	49.95	50.33	49.36	49.41	49.18	qfq	3,895,165	194,019,058	-1.00%
2023-09-11	48.25	50.88	48.24	49.91	49.68	qfq	6,309,855	315,860,597	3.46%
2023-09-08	48.89	49.16	48.20	48.24	48.01	qfq	2,877,414	139,720,842	-0.99%
2023-09-07	49.76	50.18	48.65	48.72	48.49	qfq	3,640,324	179,311,481	-2.11%
2023-09-06	49.90	50.48	49.20	49.77	49.54	qfq	2,964,731	147,347,811	-0.06%
2023-09-05	50.74	51.12	49.75	49.80	49.57	qfq	4,339,532	218,036,042	-1.85%
2023-09-04	49.50	50.97	48.83	50.74	50.50	qfq	5,447,907	272,842,876	3.74%
2023-09-01	49.89	50.36	48.68	48.91	48.68	qfq	3,515,838	172,772,762	-1.96%
2023-08-31	50.79	50.85	49.49	49.89	49.66	qfq	4,187,860	209,004,114	-1.60%
2023-08-30	50.80	51.99	50.40	50.70	50.46	qfq	5,303,395	270,789,788	-0.71%
2023-08-29	47.98	51.19	47.21	51.06	50.82	qfq	11,522,454	569,694,311	8.18%
2023-08-28	51.50	51.55	47.01	47.20	46.98	qfq	13,063,058	632,859,189	-5.94%
2023-08-25	50.18	50.80	50.18	50.18	49.94	qfq	4,371,160	219,450,617	-10.01%
2023-08-24	55.06	56.20	54.51	55.76	55.50	qfq	5,509,257	305,183,203	1.23%
2023-08-23	56.96	57.31	54.71	55.08	54.82	qfq	5,206,980	290,298,583	-3.22%
2023-08-22	59.09	59.86	55.99	56.91	56.64	qfq	7,731,398	441,157,677	-3.93%
2023-08-21	60.60	61.20	59.22	59.24	58.96	qfq	3,441,794	206,572,157	-2.52%
2023-08-18	61.63	61.88	60.66	60.77	60.48	qfq	2,207,150	135,297,183	-1.36%
2023-08-17	60.80	61.88	60.05	61.61	61.32	qfq	3,472,394	212,946,247	1.12%
2023-08-16	61.00	62.51	60.80	60.93	60.64	qfq	3,459,494	212,823,002	-0.29%
2023-08-15	62.30	62.30	60.61	61.11	60.82	qfq	4,334,904	264,674,075	-1.50%
2023-08-14	62.53	63.78	61.52	62.04	61.75	qfq	4,740,375	294,844,764	-3.21%
2023-08-11	65.61	65.98	64.08	64.10	63.80	qfq	2,972,103	192,946,493	-2.12%
2023-08-10	66.01	66.25	64.72	65.49	65.18	qfq	2,893,165	189,061,406	-0.79%
2023-08-09	65.50	67.47	65.34	66.01	65.70	qfq	6,039,083	399,900,536	0.63%
2023-08-08	65.91	66.50	65.58	65.60	65.29	qfq	2,899,738	190,951,731	-0.85%
2023-08-07	67.81	67.87	65.74	66.16	65.85	qfq	4,396,988	291,902,106	-3.09%
2023-08-04	68.21	68.57	67.60	68.27	67.95	qfq	3,237,493	220,536,681	0.16%
2023-08-03	68.15	68.35	67.17	68.16	67.84	qfq	3,797,881	257,321,638	0.25%
2023-08-02	70.30	70.39	67.90	67.99	67.67	qfq	4,460,612	305,458,317	-3.15%
2023-08-01	69.00	71.45	68.52	70.20	69.87	qfq	6,656,263	466,677,355	1.37%
2023-07-31	70.91	71.80	68.85	69.25	68.92	qfq	10,987,396	769,516,170	-7.11%
2023-07-28	73.82	74.79	72.60	74.55	74.20	qfq	5,778,231	427,305,828	1.32%
2023-07-27	72.36	75.00	72.35	73.58	73.23	qfq	8,124,872	597,167,716	0.67%
2023-07-26	67.66	73.98	66.92	73.09	72.75	qfq	11,908,726	855,088,872	8.68%
2023-07-25	67.36	67.66	66.65	67.25	66.93	qfq	2,705,560	181,271,066	0.40%
2023-07-24	67.00	68.50	66.80	66.98	66.67	qfq	3,362,423	226,652,638	0.25%
2023-07-21	64.45	68.80	64.22	66.81	66.50	qfq	6,111,334	409,034,277	3.81%
2023-07-20	63.80	64.86	63.78	64.36	64.06	qfq	3,106,300	199,726,471	0.53%
2023-07-19	63.66	64.56	63.66	64.02	63.72	qfq	1,477,068	94,485,409	-0.28%
2023-07-18	64.02	64.40	63.60	64.20	63.90	qfq	1,378,102	88,099,290	0.28%
2023-07-17	64.42	64.50	63.57	64.02	63.72	qfq	1,861,849	119,144,723	-1.17%