SECURITY DETAIL · RAW DATA

贝泰妮300957.SZ

ASZSECNYSTOCK

最近收盘价31.572026-07-17

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）10,283,611

成交额（元）330,820,353

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 4 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
2026-05-20	2026-05-28	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-03-04	2026-03-10	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-22	2025-05-30	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-11	cash_dividend	0.6004782	—	—	—	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	32.97	33.49	31.30	31.57	31.57	qfq	10,283,611	330,820,353	-4.48%
2026-07-16	32.16	33.50	32.10	33.05	33.05	qfq	10,073,000	330,611,484	1.79%
2026-07-15	30.67	33.05	30.66	32.47	32.47	qfq	10,255,693	330,943,985	4.74%
2026-07-14	30.89	31.39	30.66	31.00	31.00	qfq	4,990,404	154,713,606	0.29%
2026-07-13	31.41	31.83	30.83	30.91	30.91	qfq	4,830,479	150,400,769	-2.49%
2026-07-10	30.93	32.34	30.58	31.70	31.70	qfq	7,390,132	234,290,304	2.42%
2026-07-09	31.01	31.57	30.66	30.95	30.95	qfq	5,108,132	158,352,227	-1.43%
2026-07-08	31.39	32.45	30.90	31.40	31.40	qfq	6,625,047	209,943,682	0.35%
2026-07-07	31.85	31.95	31.09	31.29	31.29	qfq	5,132,500	161,740,300	-2.07%
2026-07-06	32.11	32.54	31.85	31.95	31.95	qfq	6,150,133	197,448,006	-0.84%
2026-07-03	32.03	32.67	31.81	32.22	32.22	qfq	5,492,386	176,962,413	0.59%
2026-07-02	31.73	33.00	31.73	32.03	32.03	qfq	6,495,036	209,721,209	-0.28%
2026-07-01	31.29	32.48	30.73	32.12	32.12	qfq	8,165,530	258,811,378	1.94%
2026-06-30	31.30	31.68	30.93	31.51	31.51	qfq	4,771,188	149,017,199	-0.32%
2026-06-29	29.95	31.97	29.48	31.61	31.61	qfq	9,699,692	301,163,726	4.77%
2026-06-26	30.88	31.10	30.17	30.17	30.17	qfq	5,305,396	161,815,290	-3.24%
2026-06-25	31.00	31.47	30.20	31.18	31.18	qfq	7,368,363	227,357,012	0.55%
2026-06-24	32.08	32.35	31.00	31.01	31.01	qfq	8,138,412	255,261,634	-3.43%
2026-06-23	32.58	33.57	32.00	32.11	32.11	qfq	7,559,005	247,692,741	-2.34%
2026-06-22	32.99	32.99	31.93	32.88	32.88	qfq	6,516,422	211,143,129	-1.20%
2026-06-18	33.38	33.75	32.96	33.28	33.28	qfq	5,828,320	194,001,321	-0.89%
2026-06-17	33.85	33.85	32.90	33.58	33.58	qfq	5,715,146	190,268,297	-0.97%
2026-06-16	33.91	34.24	33.05	33.91	33.91	qfq	7,203,897	241,154,404	-0.29%
2026-06-15	33.65	34.13	33.43	34.01	34.01	qfq	7,353,334	248,460,743	-0.12%
2026-06-12	32.90	34.18	32.60	34.05	34.05	qfq	9,328,026	312,312,873	3.37%
2026-06-11	33.01	33.35	32.42	32.94	32.94	qfq	5,257,875	172,874,793	-1.76%
2026-06-10	32.59	33.71	31.88	33.53	33.53	qfq	7,792,657	255,489,181	2.92%
2026-06-09	33.01	33.25	32.30	32.58	32.58	qfq	4,992,651	163,044,540	-1.06%
2026-06-08	34.00	34.53	32.72	32.93	32.93	qfq	6,490,149	216,963,851	-4.36%
2026-06-05	34.39	35.37	34.21	34.43	34.43	qfq	6,037,159	209,268,744	0.70%
2026-06-04	35.59	35.89	33.90	34.19	34.19	qfq	9,402,023	323,294,364	-4.28%
2026-06-03	36.87	36.88	35.47	35.72	35.72	qfq	8,218,733	294,676,593	-3.20%
2026-06-02	37.88	38.10	36.75	36.90	36.90	qfq	5,872,998	218,049,440	-3.25%
2026-06-01	37.65	38.44	37.27	38.14	38.14	qfq	7,323,200	278,117,910	1.03%
2026-05-29	36.72	38.45	36.71	37.75	37.75	qfq	7,102,432	267,856,512	2.03%
2026-05-28	37.27	37.51	36.51	37.00	37.00	qfq	4,084,476	151,185,025	-1.44%
2026-05-27	37.83	38.32	37.15	37.54	37.19	qfq	5,115,429	193,022,063	-0.87%
2026-05-26	38.50	38.74	37.28	37.87	37.52	qfq	4,903,680	185,737,297	-1.69%
2026-05-25	37.83	38.94	37.52	38.52	38.16	qfq	5,839,721	224,585,853	1.45%
2026-05-22	38.30	38.74	37.78	37.97	37.62	qfq	4,875,788	185,832,800	-0.05%
2026-05-21	39.01	39.67	37.91	37.99	37.64	qfq	5,268,226	204,849,791	-2.59%
2026-05-20	39.06	39.40	38.21	39.00	38.64	qfq	4,745,817	183,770,526	-0.28%
2026-05-19	39.03	39.73	38.80	39.11	38.75	qfq	4,684,100	183,174,847	0.03%
2026-05-18	39.77	40.64	38.79	39.10	38.74	qfq	6,108,594	241,207,339	-1.88%
2026-05-15	39.72	40.75	39.52	39.85	39.48	qfq	6,176,032	247,743,749	0.00%
2026-05-14	41.30	41.50	39.80	39.85	39.48	qfq	6,566,021	264,890,095	-4.18%
2026-05-13	41.00	42.12	41.00	41.59	41.20	qfq	7,268,781	303,103,477	1.71%
2026-05-12	41.29	41.60	40.86	40.89	40.51	qfq	6,025,700	247,924,386	-1.23%
2026-05-11	41.81	41.91	40.68	41.40	41.02	qfq	8,237,087	338,930,322	-1.59%
2026-05-08	41.83	42.77	41.65	42.07	41.68	qfq	6,026,961	254,718,149	0.57%
2026-05-07	41.85	42.45	41.71	41.83	41.44	qfq	5,650,171	237,416,886	-0.21%
2026-05-06	40.60	42.40	40.57	41.92	41.53	qfq	9,680,200	404,897,050	2.54%
2026-04-30	41.24	41.69	40.40	40.88	40.50	qfq	7,658,463	314,245,868	-1.04%
2026-04-29	41.50	42.80	41.25	41.31	40.93	qfq	9,329,800	390,830,178	-0.39%
2026-04-28	43.35	43.35	41.32	41.47	41.09	qfq	11,379,406	476,307,295	-2.42%
2026-04-27	41.70	43.74	41.23	42.50	42.11	qfq	25,409,974	1,081,020,549	10.73%
2026-04-24	36.70	38.78	36.60	38.38	38.02	qfq	12,814,375	486,179,438	4.07%
2026-04-23	36.19	36.94	36.07	36.88	36.54	qfq	7,171,403	262,172,227	1.85%
2026-04-22	36.80	36.94	35.80	36.21	35.87	qfq	8,601,596	310,990,642	-2.16%
2026-04-21	36.87	37.40	36.80	37.01	36.67	qfq	4,483,486	166,079,667	0.38%
2026-04-20	36.66	37.07	36.51	36.87	36.53	qfq	4,867,500	178,982,791	0.24%
2026-04-17	36.89	36.96	36.06	36.78	36.44	qfq	6,577,526	239,979,368	-0.38%
2026-04-16	36.80	37.03	36.47	36.92	36.58	qfq	4,406,316	161,950,322	0.35%
2026-04-15	37.58	37.75	36.63	36.79	36.45	qfq	7,465,621	277,304,836	-1.55%
2026-04-14	37.35	37.59	36.99	37.37	37.02	qfq	4,752,386	176,936,316	0.59%
2026-04-13	37.29	37.40	36.89	37.15	36.81	qfq	3,962,164	146,948,614	-1.09%
2026-04-10	37.70	38.16	37.50	37.56	37.21	qfq	4,072,572	154,110,737	0.03%
2026-04-09	38.35	38.44	37.47	37.55	37.20	qfq	4,027,362	152,262,053	-2.92%
2026-04-08	38.05	38.70	38.05	38.68	38.32	qfq	4,605,900	176,793,656	3.23%
2026-04-07	37.35	37.72	37.25	37.47	37.12	qfq	2,585,761	96,932,718	0.59%
2026-04-03	38.32	38.38	37.15	37.25	36.90	qfq	2,832,000	105,988,325	-2.49%
2026-04-02	38.85	39.00	38.01	38.20	37.85	qfq	3,410,072	130,964,772	-2.15%
2026-04-01	38.50	39.17	38.10	39.04	38.68	qfq	4,775,352	184,552,510	2.87%
2026-03-31	38.33	38.80	37.83	37.95	37.60	qfq	3,167,781	121,265,911	-0.94%
2026-03-30	37.99	38.60	37.84	38.31	37.95	qfq	3,705,693	141,426,691	-0.34%
2026-03-27	36.64	39.00	36.60	38.44	38.08	qfq	8,197,486	312,786,573	3.70%
2026-03-26	37.78	38.01	36.70	37.07	36.73	qfq	6,906,560	257,143,451	-1.80%
2026-03-25	37.79	38.27	37.34	37.75	37.40	qfq	6,853,607	258,634,930	0.08%
2026-03-24	37.99	38.05	36.95	37.72	37.37	qfq	6,271,752	234,135,939	1.04%
2026-03-23	39.80	39.83	36.89	37.33	36.98	qfq	9,933,706	378,075,474	-6.72%
2026-03-20	41.07	41.23	40.01	40.02	39.65	qfq	4,405,995	178,509,782	-2.06%
2026-03-19	41.58	41.85	40.70	40.86	40.48	qfq	4,756,858	195,534,645	-2.55%
2026-03-18	42.58	42.68	41.39	41.93	41.54	qfq	6,099,522	254,876,453	-1.48%
2026-03-17	43.29	43.79	42.45	42.56	42.17	qfq	4,147,734	178,602,495	-1.69%
2026-03-16	43.10	43.53	42.64	43.29	42.89	qfq	4,476,044	193,260,331	0.44%
2026-03-13	42.35	43.63	42.15	43.10	42.70	qfq	5,220,554	224,870,465	1.63%
2026-03-12	43.16	43.44	42.40	42.41	42.02	qfq	4,125,170	176,370,678	-1.85%
2026-03-11	43.44	43.96	43.14	43.21	42.81	qfq	5,621,507	244,375,134	-0.76%
2026-03-10	43.18	43.58	42.89	43.54	43.14	qfq	3,986,265	172,474,744	1.04%
2026-03-09	43.83	44.17	42.68	43.09	42.39	qfq	6,708,041	288,909,105	-3.13%
2026-03-06	43.21	44.54	43.03	44.48	43.76	qfq	4,835,554	212,886,761	2.44%
2026-03-05	44.09	44.35	43.14	43.42	42.72	qfq	4,015,921	175,449,087	-0.32%
2026-03-04	43.80	44.50	43.28	43.56	42.86	qfq	4,889,377	213,864,866	-1.13%
2026-03-03	45.85	46.41	43.98	44.06	43.35	qfq	5,910,920	265,311,278	-3.59%
2026-03-02	46.57	46.74	45.53	45.70	44.96	qfq	5,404,055	248,160,211	-3.03%
2026-02-27	46.79	47.14	46.42	47.13	46.37	qfq	3,396,254	159,134,567	0.88%
2026-02-26	47.43	47.60	46.70	46.72	45.97	qfq	4,021,281	189,179,515	-1.52%
2026-02-25	46.99	47.65	46.55	47.44	46.67	qfq	5,832,200	275,916,277	1.15%
2026-02-24	46.98	47.48	46.06	46.90	46.14	qfq	7,347,392	344,103,202	0.21%
2026-02-13	47.94	48.68	46.73	46.80	46.04	qfq	6,256,600	296,736,944	-1.99%
2026-02-12	48.61	48.90	47.61	47.75	46.98	qfq	8,950,304	429,881,384	-2.11%
2026-02-11	48.32	49.63	48.18	48.78	47.99	qfq	8,438,468	414,078,106	0.52%
2026-02-10	48.77	49.12	48.30	48.53	47.75	qfq	9,787,378	476,602,470	-1.00%
2026-02-09	48.01	49.79	47.54	49.02	48.23	qfq	14,309,303	698,869,839	3.11%
2026-02-06	46.94	48.60	46.31	47.54	46.77	qfq	19,449,819	925,540,117	0.21%
2026-02-05	45.20	49.36	44.91	47.44	46.67	qfq	25,851,151	1,237,791,909	5.82%
2026-02-04	44.04	45.19	44.01	44.83	44.11	qfq	9,366,809	419,190,360	1.86%
2026-02-03	43.01	45.24	42.86	44.01	43.30	qfq	13,203,559	584,585,473	4.14%
2026-02-02	41.90	43.44	41.80	42.26	41.58	qfq	7,462,523	319,414,289	0.88%
2026-01-30	42.18	42.66	41.55	41.89	41.21	qfq	4,543,365	190,750,329	-0.85%
2026-01-29	41.68	42.46	41.33	42.25	41.57	qfq	5,697,276	239,804,889	1.10%
2026-01-28	42.65	42.70	41.69	41.79	41.12	qfq	4,784,199	200,922,002	-2.06%
2026-01-27	43.07	43.15	41.75	42.67	41.98	qfq	5,300,400	224,891,440	-0.88%
2026-01-26	43.00	43.34	42.71	43.05	42.36	qfq	5,440,933	234,032,952	0.12%
2026-01-23	42.52	43.00	42.32	43.00	42.31	qfq	4,941,399	211,156,547	1.49%
2026-01-22	42.99	43.20	42.30	42.37	41.69	qfq	7,142,226	304,958,258	-1.42%
2026-01-21	42.06	43.13	41.67	42.98	42.29	qfq	8,655,701	368,811,842	1.99%
2026-01-20	41.98	42.71	41.87	42.14	41.46	qfq	6,460,650	272,714,550	0.31%
2026-01-19	42.00	42.81	41.57	42.01	41.33	qfq	7,698,271	324,590,301	-0.19%
2026-01-16	41.50	42.29	41.50	42.09	41.41	qfq	8,827,671	369,413,994	1.74%
2026-01-15	41.30	42.07	41.20	41.37	40.70	qfq	5,623,338	233,483,958	0.32%
2026-01-14	41.30	42.16	40.81	41.24	40.57	qfq	7,379,279	306,962,659	-0.15%
2026-01-13	41.39	41.95	41.13	41.30	40.63	qfq	7,298,070	303,191,921	-1.15%
2026-01-12	41.30	41.88	41.05	41.78	41.11	qfq	6,827,543	283,201,170	1.41%
2026-01-09	40.60	41.29	40.50	41.20	40.54	qfq	6,353,213	260,520,702	1.85%
2026-01-08	40.17	40.68	40.03	40.45	39.80	qfq	4,159,170	168,368,929	0.52%
2026-01-07	40.60	40.66	40.22	40.24	39.59	qfq	3,847,034	155,467,844	-0.91%
2026-01-06	40.30	40.63	40.20	40.61	39.95	qfq	4,578,263	185,157,141	0.67%
2026-01-05	39.73	40.36	39.63	40.34	39.69	qfq	5,029,092	201,619,022	1.84%
2025-12-31	39.88	40.50	39.50	39.61	38.97	qfq	3,581,374	142,483,581	-0.15%
2025-12-30	40.02	40.30	39.61	39.67	39.03	qfq	3,855,805	153,775,539	-0.53%
2025-12-29	40.40	40.57	39.80	39.88	39.24	qfq	4,636,907	185,883,565	-1.48%
2025-12-26	40.73	40.97	40.46	40.48	39.83	qfq	3,709,759	150,960,283	-0.59%
2025-12-25	40.70	41.13	40.56	40.72	40.06	qfq	3,242,275	132,148,344	-0.27%
2025-12-24	40.77	40.92	40.56	40.83	40.17	qfq	2,538,163	103,522,134	0.17%
2025-12-23	41.51	41.53	40.74	40.76	40.10	qfq	3,287,802	134,725,318	-1.59%
2025-12-22	41.31	41.60	41.15	41.42	40.75	qfq	3,661,756	151,507,686	0.05%
2025-12-19	41.00	41.56	40.89	41.40	40.73	qfq	4,147,227	171,345,395	1.17%
2025-12-18	40.95	41.30	40.61	40.92	40.26	qfq	3,291,568	134,934,136	-0.10%
2025-12-17	40.66	41.25	40.12	40.96	40.30	qfq	3,859,561	157,052,080	0.34%
2025-12-16	40.58	41.48	40.55	40.82	40.16	qfq	3,751,464	153,755,509	0.49%
2025-12-15	40.85	41.06	40.41	40.62	39.96	qfq	2,493,736	101,587,326	-0.81%
2025-12-12	40.22	40.95	39.90	40.95	40.29	qfq	4,902,451	198,519,221	1.82%
2025-12-11	40.57	40.74	40.15	40.22	39.57	qfq	2,447,253	98,824,792	-0.86%
2025-12-10	40.24	40.69	40.05	40.57	39.92	qfq	2,156,200	87,167,614	0.65%
2025-12-09	40.68	40.90	40.23	40.31	39.66	qfq	2,063,852	83,631,985	-0.89%
2025-12-08	40.57	40.84	40.50	40.67	40.01	qfq	2,289,138	93,200,897	0.20%
2025-12-05	40.15	40.63	39.68	40.59	39.94	qfq	2,743,192	110,138,794	1.22%
2025-12-04	40.75	40.80	39.94	40.10	39.45	qfq	2,806,607	112,873,435	-1.52%
2025-12-03	41.27	41.27	40.60	40.72	40.06	qfq	2,781,861	113,527,220	-1.12%
2025-12-02	41.51	41.51	41.08	41.18	40.52	qfq	2,349,195	96,768,590	-0.82%
2025-12-01	41.18	41.71	41.14	41.52	40.85	qfq	2,794,036	115,814,528	0.56%
2025-11-28	41.66	41.78	40.95	41.29	40.62	qfq	3,423,606	141,123,494	-0.94%
2025-11-27	41.67	42.20	41.41	41.68	41.01	qfq	3,557,914	149,099,132	0.70%
2025-11-26	41.83	42.09	41.35	41.39	40.72	qfq	3,646,248	152,095,272	-1.05%
2025-11-25	41.99	42.22	41.75	41.83	41.16	qfq	3,102,929	130,311,420	-0.05%
2025-11-24	41.78	42.08	41.53	41.85	41.17	qfq	2,696,564	112,843,104	0.29%
2025-11-21	42.43	42.85	41.40	41.73	41.06	qfq	5,472,005	229,407,711	-1.95%
2025-11-20	43.55	43.60	42.48	42.56	41.87	qfq	5,346,935	229,409,646	-2.43%
2025-11-19	43.21	44.25	43.09	43.62	42.92	qfq	5,712,767	250,129,466	0.44%
2025-11-18	44.11	44.30	43.23	43.43	42.73	qfq	5,532,875	241,729,388	0.12%
2025-11-17	43.46	43.99	43.11	43.38	42.68	qfq	4,580,471	199,135,535	0.74%
2025-11-14	43.02	44.10	42.91	43.06	42.37	qfq	4,667,538	202,737,746	-0.42%
2025-11-13	42.88	43.30	42.71	43.24	42.54	qfq	3,587,601	154,344,404	1.08%
2025-11-12	43.00	43.25	42.62	42.78	42.09	qfq	3,396,925	145,985,541	-0.51%
2025-11-11	42.80	43.16	42.40	43.00	42.31	qfq	4,884,469	208,653,530	0.12%
2025-11-10	41.75	43.18	41.60	42.95	42.26	qfq	8,452,584	358,997,611	3.25%
2025-11-07	42.01	42.25	41.58	41.60	40.93	qfq	6,145,970	257,570,308	-1.47%
2025-11-06	44.26	44.30	42.21	42.22	41.54	qfq	11,939,381	509,373,016	-4.89%
2025-11-05	44.37	44.68	44.22	44.39	43.67	qfq	2,453,909	109,070,151	-0.34%
2025-11-04	45.01	45.13	44.48	44.54	43.82	qfq	2,444,908	109,231,773	-1.11%
2025-11-03	45.08	45.08	44.55	45.04	44.31	qfq	2,579,191	115,703,276	0.22%
2025-10-31	44.50	45.20	44.38	44.94	44.21	qfq	3,075,265	137,911,677	0.88%
2025-10-30	45.64	45.81	44.50	44.55	43.83	qfq	4,958,108	223,018,182	-2.79%
2025-10-29	45.35	45.83	44.91	45.83	45.09	qfq	3,340,739	151,514,784	0.57%
2025-10-28	46.21	46.45	45.31	45.57	44.83	qfq	3,784,051	173,310,137	-0.96%
2025-10-27	45.90	46.44	45.81	46.01	45.27	qfq	3,833,495	176,940,987	0.63%
2025-10-24	45.57	46.12	45.30	45.72	44.98	qfq	2,924,200	133,710,978	0.22%
2025-10-23	45.67	45.72	44.89	45.62	44.88	qfq	3,274,136	147,904,708	-0.44%
2025-10-22	45.87	46.22	45.57	45.82	45.08	qfq	2,662,250	122,150,543	-0.26%
2025-10-21	45.82	45.99	45.62	45.94	45.20	qfq	3,081,750	141,164,258	-0.02%
2025-10-20	46.39	46.57	45.60	45.95	45.21	qfq	3,349,973	154,027,882	0.22%
2025-10-17	47.45	47.63	45.76	45.85	45.11	qfq	5,169,825	240,414,960	-2.78%
2025-10-16	46.76	48.70	46.34	47.16	46.40	qfq	8,092,780	385,808,650	1.77%
2025-10-15	45.18	46.63	45.18	46.34	45.59	qfq	5,674,937	262,057,511	2.80%
2025-10-14	45.50	45.92	45.00	45.08	44.35	qfq	3,483,033	158,294,078	-0.62%
2025-10-13	44.90	45.57	44.66	45.36	44.63	qfq	3,121,199	141,089,196	-1.33%
2025-10-10	45.72	46.29	45.51	45.97	45.23	qfq	3,856,643	177,352,000	0.35%
2025-10-09	45.29	45.83	45.02	45.81	45.07	qfq	3,578,049	162,654,395	1.62%
2025-09-30	45.21	45.69	45.04	45.08	44.35	qfq	3,584,614	162,613,414	-0.27%
2025-09-29	45.72	45.72	44.65	45.20	44.47	qfq	5,623,505	253,070,693	-1.37%
2025-09-26	45.71	46.25	45.40	45.83	45.09	qfq	3,051,734	140,010,712	0.00%
2025-09-25	45.98	46.46	45.64	45.83	45.09	qfq	3,116,363	143,466,128	-0.76%
2025-09-24	45.46	46.79	45.31	46.18	45.43	qfq	4,161,911	191,647,721	1.21%
2025-09-23	46.70	46.71	44.93	45.63	44.89	qfq	5,205,399	236,853,089	-2.27%
2025-09-22	46.92	47.08	46.19	46.69	45.94	qfq	3,408,967	158,499,467	-0.49%
2025-09-19	47.46	47.60	46.62	46.92	46.16	qfq	5,125,295	240,904,311	-1.14%
2025-09-18	48.68	48.81	46.96	47.46	46.69	qfq	6,072,758	291,415,053	-2.55%
2025-09-17	49.13	49.29	48.47	48.70	47.91	qfq	3,834,100	186,874,048	-0.88%
2025-09-16	48.98	49.62	48.46	49.13	48.34	qfq	4,751,936	232,486,096	0.41%
2025-09-15	49.12	49.43	48.61	48.93	48.14	qfq	4,389,833	215,077,410	0.06%
2025-09-12	49.80	49.87	48.89	48.90	48.11	qfq	5,674,566	279,792,965	-1.81%
2025-09-11	49.52	49.88	48.71	49.80	49.00	qfq	6,560,883	324,477,896	0.55%
2025-09-10	49.59	49.93	49.03	49.53	48.73	qfq	6,115,938	302,271,706	-0.28%
2025-09-09	50.09	50.49	49.07	49.67	48.87	qfq	8,821,600	437,839,789	-2.32%
2025-09-08	47.16	51.80	47.15	50.85	50.03	qfq	21,507,946	1,083,800,145	8.35%
2025-09-05	45.95	46.96	45.43	46.93	46.17	qfq	4,390,983	203,264,630	2.22%
2025-09-04	45.55	46.45	45.11	45.91	45.17	qfq	4,985,014	228,477,679	0.39%
2025-09-03	46.80	47.07	45.41	45.73	44.99	qfq	4,209,225	194,339,463	-2.22%
2025-09-02	47.30	47.82	46.39	46.77	46.02	qfq	4,403,645	206,692,185	-1.78%
2025-09-01	47.30	47.92	47.05	47.62	46.85	qfq	5,257,124	250,017,883	0.68%
2025-08-29	47.32	48.17	47.13	47.30	46.54	qfq	5,693,197	270,536,810	0.83%
2025-08-28	47.25	48.65	45.62	46.91	46.15	qfq	8,713,174	410,060,539	-0.11%
2025-08-27	48.40	48.66	46.96	46.96	46.20	qfq	8,010,604	384,561,821	-3.59%
2025-08-26	47.00	49.36	46.82	48.71	47.92	qfq	11,457,881	553,252,530	3.44%
2025-08-25	47.22	47.46	46.76	47.09	46.33	qfq	5,174,840	243,758,065	-0.21%
2025-08-22	46.90	47.22	46.59	47.19	46.43	qfq	5,138,289	240,973,526	0.60%
2025-08-21	46.60	47.49	46.56	46.91	46.15	qfq	6,816,921	321,296,884	0.64%
2025-08-20	45.81	46.65	45.61	46.61	45.86	qfq	5,370,779	248,937,619	1.48%
2025-08-19	46.00	46.38	45.74	45.93	45.19	qfq	4,836,736	222,741,367	0.07%
2025-08-18	45.25	46.25	45.21	45.90	45.16	qfq	5,735,340	262,438,062	1.55%
2025-08-15	44.50	45.24	44.39	45.20	44.47	qfq	3,953,980	177,415,289	1.57%
2025-08-14	45.72	45.85	44.50	44.50	43.78	qfq	4,384,369	197,878,078	-2.67%
2025-08-13	45.70	45.97	45.27	45.72	44.98	qfq	4,294,448	195,763,088	0.44%
2025-08-12	45.71	45.85	45.23	45.52	44.79	qfq	3,072,802	140,018,419	-0.20%
2025-08-11	45.00	45.65	44.94	45.61	44.87	qfq	3,199,999	145,232,408	1.24%
2025-08-08	45.60	45.75	45.04	45.05	44.32	qfq	3,039,491	137,482,756	-1.23%
2025-08-07	45.55	46.14	45.49	45.61	44.87	qfq	3,764,495	172,203,279	0.18%
2025-08-06	45.78	45.85	45.43	45.53	44.80	qfq	2,729,910	124,345,687	-0.35%
2025-08-05	44.96	45.99	44.90	45.69	44.95	qfq	4,347,275	197,466,309	1.83%
2025-08-04	44.84	44.90	44.39	44.87	44.15	qfq	2,680,777	119,646,056	-0.24%
2025-08-01	44.89	45.45	44.65	44.98	44.25	qfq	3,428,109	154,260,620	0.29%
2025-07-31	45.54	45.54	44.65	44.85	44.13	qfq	4,048,433	182,480,831	-1.82%
2025-07-30	46.12	46.17	45.01	45.68	44.94	qfq	4,257,459	194,752,376	-0.67%
2025-07-29	46.39	46.39	45.35	45.99	45.25	qfq	3,458,183	158,408,221	0.33%
2025-07-28	46.41	46.42	45.61	45.84	45.10	qfq	4,478,772	205,599,795	-1.23%
2025-07-25	46.14	46.92	45.76	46.41	45.66	qfq	7,336,749	339,693,320	-0.92%
2025-07-24	45.46	47.07	45.15	46.84	46.08	qfq	9,067,739	419,643,283	3.04%
2025-07-23	45.08	45.95	44.98	45.46	44.73	qfq	7,164,591	325,387,813	0.98%
2025-07-22	44.44	45.38	44.40	45.02	44.29	qfq	5,829,512	261,887,852	1.33%
2025-07-21	44.29	44.50	44.08	44.43	43.71	qfq	3,381,600	149,729,678	0.47%
2025-07-18	44.22	44.39	44.00	44.22	43.51	qfq	2,509,555	110,824,887	0.32%
2025-07-17	44.11	44.15	43.81	44.08	43.37	qfq	2,923,099	128,469,989	-0.05%
2025-07-16	44.01	44.52	43.95	44.10	43.39	qfq	2,852,500	126,213,607	0.02%
2025-07-15	44.80	44.95	43.72	44.09	43.38	qfq	3,478,800	153,743,451	-1.50%
2025-07-14	44.28	44.85	44.10	44.76	44.04	qfq	3,822,456	170,219,385	1.06%
2025-07-11	44.20	44.43	44.08	44.29	43.58	qfq	3,664,742	162,171,507	0.23%
2025-07-10	44.04	44.37	43.70	44.19	43.48	qfq	3,597,100	158,438,880	-0.34%
2025-07-09	44.30	44.99	44.00	44.34	43.62	qfq	4,030,662	179,253,372	0.29%
2025-07-08	43.95	44.50	43.91	44.21	43.50	qfq	3,846,500	170,014,640	0.84%
2025-07-07	43.50	44.15	43.31	43.84	43.13	qfq	2,041,007	89,346,073	0.62%
2025-07-04	44.47	44.47	43.12	43.57	42.87	qfq	3,867,880	168,597,046	-1.38%
2025-07-03	43.95	44.69	43.90	44.18	43.47	qfq	2,983,150	132,252,272	0.52%
2025-07-02	44.39	44.52	43.79	43.95	43.24	qfq	3,146,989	138,939,021	-1.37%
2025-07-01	44.23	44.66	44.04	44.56	43.84	qfq	3,466,589	153,964,165	0.77%
2025-06-30	43.90	44.25	43.58	44.22	43.51	qfq	3,101,100	136,583,858	0.75%
2025-06-27	43.77	44.24	43.70	43.89	43.18	qfq	2,638,855	116,022,968	0.27%
2025-06-26	44.10	44.29	43.66	43.77	43.06	qfq	3,404,188	149,552,083	-0.73%
2025-06-25	44.00	44.18	43.45	44.09	43.38	qfq	3,848,306	168,744,369	0.82%
2025-06-24	43.28	43.94	43.18	43.73	43.02	qfq	3,674,500	160,547,045	1.37%
2025-06-23	42.62	43.23	42.52	43.14	42.44	qfq	2,891,900	124,252,814	0.72%
2025-06-20	43.76	43.95	42.77	42.83	42.14	qfq	4,474,000	193,378,219	-2.10%
2025-06-19	44.73	44.95	43.52	43.75	43.04	qfq	4,321,356	191,205,242	-2.19%
2025-06-18	45.27	45.30	44.43	44.73	44.01	qfq	3,344,518	149,498,388	-1.00%
2025-06-17	45.95	46.25	45.05	45.18	44.45	qfq	4,914,735	223,741,309	-1.42%
2025-06-16	46.00	46.28	45.53	45.83	45.09	qfq	4,646,083	212,840,499	-0.50%
2025-06-13	47.84	47.88	46.04	46.06	45.32	qfq	10,294,383	481,576,851	-4.64%
2025-06-12	48.10	49.15	47.92	48.30	47.52	qfq	6,405,427	309,640,387	0.42%
2025-06-11	48.27	48.88	47.95	48.10	47.32	qfq	5,307,893	256,680,825	-0.97%
2025-06-10	48.05	48.98	47.19	48.57	47.79	qfq	8,826,982	425,812,608	1.04%
2025-06-09	47.70	48.39	47.20	48.07	47.29	qfq	6,326,589	303,858,145	1.07%
2025-06-06	49.00	49.00	47.42	47.56	46.79	qfq	6,602,550	315,755,006	-2.26%
2025-06-05	49.80	50.00	48.50	48.66	47.87	qfq	10,089,272	494,862,268	-2.68%
2025-06-04	49.03	50.33	49.02	50.00	49.19	qfq	16,200,861	804,250,542	1.32%
2025-06-03	44.21	50.76	44.00	49.35	48.55	qfq	24,142,378	1,169,398,492	11.63%
2025-05-30	44.46	44.90	44.00	44.21	43.50	qfq	2,962,295	131,328,160	-1.84%
2025-05-29	45.18	45.35	44.64	45.04	43.73	qfq	4,027,221	180,961,307	-0.55%
2025-05-28	45.60	46.10	45.19	45.29	43.97	qfq	4,045,300	184,291,355	-0.92%
2025-05-27	44.85	46.26	44.73	45.71	44.38	qfq	5,718,350	260,924,262	1.31%
2025-05-26	43.97	45.28	43.88	45.12	43.80	qfq	5,828,856	261,101,242	2.62%
2025-05-23	44.21	45.15	43.81	43.97	42.69	qfq	5,521,328	245,813,312	-1.01%
2025-05-22	45.60	46.98	44.33	44.42	43.12	qfq	8,035,058	363,941,604	-3.16%
2025-05-21	45.98	46.95	45.71	45.87	44.53	qfq	6,292,358	289,954,416	-1.48%
2025-05-20	44.49	47.45	44.20	46.56	45.20	qfq	12,861,032	596,240,603	4.16%
2025-05-19	44.30	44.98	43.40	44.70	43.40	qfq	5,314,273	234,354,583	0.79%
2025-05-16	45.09	45.17	43.88	44.35	43.06	qfq	6,606,182	293,326,201	-1.75%
2025-05-15	43.43	45.58	43.32	45.14	43.82	qfq	10,621,729	477,015,094	3.30%
2025-05-14	44.14	44.47	43.26	43.70	42.43	qfq	5,947,855	259,313,333	-1.75%
2025-05-13	44.00	45.09	43.70	44.48	43.18	qfq	7,724,462	343,077,233	1.09%
2025-05-12	43.90	44.25	43.20	44.00	42.72	qfq	7,030,529	306,526,091	0.23%
2025-05-09	41.70	45.59	41.64	43.90	42.62	qfq	14,273,327	630,362,008	5.28%
2025-05-08	41.64	41.78	41.39	41.70	40.48	qfq	2,239,855	93,294,444	0.14%
2025-05-07	42.23	42.46	41.38	41.64	40.43	qfq	3,291,082	138,002,154	0.02%
2025-05-06	41.43	41.67	41.15	41.63	40.42	qfq	2,977,194	123,328,654	0.53%
2025-04-30	41.14	42.00	41.06	41.41	40.20	qfq	3,230,520	134,540,702	0.63%
2025-04-29	40.02	41.78	40.02	41.15	39.95	qfq	3,666,600	149,955,521	2.13%
2025-04-28	40.37	40.84	39.83	40.29	39.11	qfq	3,319,700	134,015,275	-0.20%
2025-04-25	40.00	41.41	39.50	40.37	39.19	qfq	6,622,068	268,512,371	-3.67%
2025-04-24	41.38	42.62	41.11	41.91	40.69	qfq	4,530,546	190,064,741	1.31%
2025-04-23	41.91	42.25	41.33	41.37	40.16	qfq	3,080,868	128,160,402	-1.22%
2025-04-22	42.25	42.55	41.84	41.88	40.66	qfq	2,758,853	116,292,805	-1.44%
2025-04-21	41.97	42.68	41.61	42.49	41.25	qfq	2,351,057	99,219,465	0.69%
2025-04-18	42.53	42.86	41.78	42.20	40.97	qfq	3,211,779	135,221,566	-1.52%
2025-04-17	42.66	43.68	42.53	42.85	41.60	qfq	3,915,154	169,026,778	-0.35%
2025-04-16	43.29	43.58	42.30	43.00	41.75	qfq	5,021,500	215,592,939	-1.60%
2025-04-15	41.73	44.38	41.65	43.70	42.43	qfq	8,862,879	383,481,947	4.02%
2025-04-14	42.38	42.66	41.85	42.01	40.78	qfq	3,981,300	168,094,760	-0.19%
2025-04-11	42.14	42.70	42.00	42.09	40.86	qfq	3,740,068	158,158,092	-1.34%
2025-04-10	41.92	43.19	41.72	42.66	41.42	qfq	6,346,483	269,166,180	2.99%
2025-04-09	40.62	41.70	39.77	41.42	40.21	qfq	8,080,812	331,187,063	0.71%
2025-04-08	39.80	41.32	39.80	41.13	39.93	qfq	5,486,562	223,917,914	4.55%
2025-04-07	41.30	43.00	37.46	39.34	38.19	qfq	7,430,594	301,191,430	-11.04%
2025-04-03	43.57	44.60	43.50	44.22	42.93	qfq	2,699,508	119,146,754	0.59%
2025-04-02	43.75	44.51	43.48	43.96	42.68	qfq	2,474,119	108,895,522	0.50%
2025-04-01	43.30	44.45	43.20	43.74	42.46	qfq	2,933,418	128,892,844	1.23%
2025-03-31	43.91	44.18	42.90	43.21	41.95	qfq	3,352,605	145,425,275	-2.37%
2025-03-28	45.34	45.79	44.26	44.26	42.97	qfq	3,147,277	141,315,035	-2.43%
2025-03-27	45.51	45.85	44.67	45.36	44.04	qfq	3,018,639	136,710,956	-0.77%
2025-03-26	45.21	45.99	44.94	45.71	44.38	qfq	3,224,700	146,432,886	0.84%
2025-03-25	44.82	45.50	44.57	45.33	44.01	qfq	2,938,878	132,608,835	0.96%
2025-03-24	45.55	45.55	44.28	44.90	43.59	qfq	3,526,640	158,165,842	-1.34%
2025-03-21	45.18	45.70	44.77	45.51	44.18	qfq	4,162,304	188,384,722	0.22%
2025-03-20	45.95	46.65	45.28	45.41	44.09	qfq	4,377,523	200,641,533	-1.28%
2025-03-19	46.16	46.50	45.82	46.00	44.66	qfq	3,782,482	174,160,305	-0.65%
2025-03-18	47.07	47.29	46.18	46.30	44.95	qfq	5,886,436	273,242,444	-1.61%
2025-03-17	48.03	48.67	47.01	47.06	45.69	qfq	6,325,610	301,189,999	-0.88%
2025-03-14	46.70	47.86	46.69	47.48	46.10	qfq	7,010,558	331,953,495	1.45%
2025-03-13	46.37	48.16	46.35	46.80	45.43	qfq	9,040,022	426,982,575	1.10%
2025-03-12	47.17	48.30	46.26	46.29	44.94	qfq	9,181,965	432,083,381	-3.10%
2025-03-11	45.01	47.92	45.01	47.77	46.38	qfq	13,617,035	637,648,058	4.32%
2025-03-10	43.98	45.82	43.98	45.79	44.45	qfq	9,572,614	431,788,989	3.50%
2025-03-07	43.50	44.68	43.20	44.24	42.95	qfq	6,600,274	289,139,848	1.03%
2025-03-06	42.60	44.08	42.45	43.79	42.51	qfq	7,265,854	314,559,911	3.06%
2025-03-05	42.94	43.12	41.98	42.49	41.25	qfq	4,205,292	178,099,618	-0.75%
2025-03-04	42.68	43.05	42.43	42.81	41.56	qfq	3,830,855	163,833,208	-0.60%
2025-03-03	41.70	44.30	41.69	43.07	41.81	qfq	8,764,120	378,889,110	3.31%
2025-02-28	42.94	43.39	41.55	41.69	40.47	qfq	5,935,341	251,695,065	-3.36%
2025-02-27	42.37	43.35	42.29	43.14	41.88	qfq	7,408,080	317,787,466	1.55%
2025-02-26	41.90	42.57	41.70	42.48	41.24	qfq	4,734,236	199,656,000	1.41%
2025-02-25	41.56	42.28	41.52	41.89	40.67	qfq	3,028,349	126,885,050	-0.36%
2025-02-24	42.20	42.44	41.71	42.04	40.81	qfq	3,518,050	147,741,590	-0.57%
2025-02-21	42.27	42.85	41.80	42.28	41.05	qfq	4,672,433	197,181,921	0.02%
2025-02-20	41.37	42.68	41.36	42.27	41.04	qfq	5,454,600	230,035,002	2.13%
2025-02-19	40.70	41.43	40.63	41.39	40.18	qfq	3,781,013	155,635,881	1.50%
2025-02-18	42.12	42.12	40.68	40.78	39.59	qfq	4,965,203	205,762,620	-3.43%
2025-02-17	42.00	42.85	41.90	42.23	41.00	qfq	5,294,800	223,976,034	0.84%
2025-02-14	41.70	42.45	41.60	41.88	40.66	qfq	4,699,245	197,544,448	-0.14%
2025-02-13	41.66	42.67	41.66	41.94	40.72	qfq	6,924,872	292,302,691	0.67%
2025-02-12	41.10	41.67	41.00	41.66	40.44	qfq	3,625,992	149,791,324	0.68%
2025-02-11	41.77	41.88	41.12	41.38	40.17	qfq	3,616,872	149,527,365	-0.48%
2025-02-10	41.28	41.59	41.03	41.58	40.37	qfq	4,679,800	193,715,424	0.90%
2025-02-07	40.50	41.75	40.41	41.21	40.01	qfq	6,086,150	250,791,472	1.23%
2025-02-06	39.46	40.71	39.09	40.71	39.52	qfq	5,029,040	201,760,006	2.60%
2025-02-05	39.80	39.90	39.21	39.68	38.52	qfq	2,738,007	108,351,152	0.81%
2025-01-27	40.20	40.62	39.36	39.36	38.21	qfq	3,302,662	132,343,967	-1.75%
2025-01-24	39.80	40.23	39.65	40.06	38.89	qfq	3,255,720	130,154,856	0.50%
2025-01-23	40.15	40.74	39.86	39.86	38.70	qfq	3,897,665	157,110,451	0.13%
2025-01-22	40.40	40.40	39.68	39.81	38.65	qfq	3,417,800	136,423,509	-1.90%
2025-01-21	41.10	41.20	40.04	40.58	39.40	qfq	3,797,656	153,534,213	-0.83%
2025-01-20	41.14	41.30	40.81	40.92	39.73	qfq	3,430,070	140,859,135	0.05%
2025-01-17	41.19	41.32	40.90	40.90	39.71	qfq	4,014,670	164,844,059	-1.02%
2025-01-16	40.94	41.93	40.87	41.32	40.11	qfq	4,753,600	196,503,528	0.93%
2025-01-15	41.26	41.30	40.81	40.94	39.75	qfq	3,935,386	161,179,725	-1.16%
2025-01-14	40.70	41.60	40.52	41.42	40.21	qfq	6,996,186	288,199,380	1.77%
2025-01-13	39.60	40.70	39.45	40.70	39.51	qfq	3,468,200	139,565,895	1.88%
2025-01-10	40.79	41.18	39.92	39.95	38.78	qfq	3,516,900	142,429,835	-2.20%
2025-01-09	40.97	41.41	40.70	40.85	39.66	qfq	2,900,900	119,156,327	-0.58%
2025-01-08	41.18	41.35	40.05	41.09	39.89	qfq	4,121,767	168,103,679	-0.58%
2025-01-07	41.25	41.40	40.67	41.33	40.12	qfq	3,222,705	132,304,124	0.19%
2025-01-06	41.07	41.61	40.60	41.25	40.05	qfq	3,541,065	145,550,561	0.32%
2025-01-03	42.16	42.52	41.02	41.12	39.92	qfq	5,147,787	215,199,186	-2.40%
2025-01-02	42.80	43.49	41.51	42.13	40.90	qfq	5,334,365	227,331,224	-1.31%
2024-12-31	43.78	44.00	42.56	42.69	41.44	qfq	4,755,386	205,519,983	-2.33%
2024-12-30	44.61	44.61	43.48	43.71	42.44	qfq	5,040,537	221,412,362	-2.08%
2024-12-27	45.25	45.40	44.56	44.64	43.34	qfq	4,788,845	214,965,842	-1.15%
2024-12-26	45.40	45.73	45.13	45.16	43.84	qfq	3,031,992	137,653,064	-0.59%
2024-12-25	45.42	45.97	45.02	45.43	44.10	qfq	3,022,282	137,131,451	-0.81%
2024-12-24	44.60	45.90	44.60	45.80	44.46	qfq	4,436,366	200,908,628	2.46%
2024-12-23	45.55	45.85	44.49	44.70	43.40	qfq	4,472,182	201,412,192	-2.38%
2024-12-20	45.35	46.60	45.01	45.79	44.45	qfq	6,208,629	286,559,776	0.97%
2024-12-19	45.61	45.79	44.71	45.35	44.03	qfq	6,835,331	309,135,318	-2.43%
2024-12-18	46.99	47.41	46.40	46.48	45.12	qfq	4,434,656	207,474,792	-1.46%
2024-12-17	47.83	47.91	46.89	47.17	45.79	qfq	4,539,687	214,832,969	-1.36%
2024-12-16	49.83	49.88	47.53	47.82	46.43	qfq	9,940,801	479,385,514	-3.94%
2024-12-13	50.61	50.81	49.50	49.78	48.33	qfq	11,027,878	552,906,246	-2.49%
2024-12-12	49.88	51.18	49.60	51.05	49.56	qfq	8,122,939	411,733,516	2.04%
2024-12-11	49.31	51.00	49.23	50.03	48.57	qfq	7,715,424	386,915,271	0.85%
2024-12-10	51.50	52.50	49.50	49.61	48.16	qfq	14,868,828	758,279,332	1.97%
2024-12-09	49.15	49.31	48.22	48.65	47.23	qfq	3,481,629	169,722,893	-1.28%
2024-12-06	48.55	49.40	48.12	49.28	47.84	qfq	3,892,937	190,321,551	1.50%
2024-12-05	48.50	48.80	48.22	48.55	47.13	qfq	2,756,682	133,740,485	-0.04%
2024-12-04	49.43	49.57	48.40	48.57	47.15	qfq	3,474,498	170,264,529	-2.10%
2024-12-03	50.19	50.22	49.31	49.61	48.16	qfq	3,705,583	184,217,707	-1.16%
2024-12-02	49.10	50.28	48.88	50.19	48.73	qfq	4,431,300	220,994,620	1.91%
2024-11-29	48.35	49.80	48.30	49.25	47.81	qfq	4,232,447	208,109,380	1.78%
2024-11-28	48.61	49.08	48.30	48.39	46.98	qfq	2,784,200	135,589,663	-0.47%
2024-11-27	47.70	48.62	46.88	48.62	47.20	qfq	3,598,786	172,201,856	1.97%
2024-11-26	47.80	48.34	47.60	47.68	46.29	qfq	3,069,280	147,196,069	-0.58%
2024-11-25	47.76	48.27	47.18	47.96	46.56	qfq	3,743,210	179,026,841	0.13%
2024-11-22	50.38	50.56	47.80	47.90	46.50	qfq	5,156,600	253,943,195	-5.41%
2024-11-21	50.60	51.08	50.10	50.64	49.16	qfq	3,144,639	159,146,727	-0.43%
2024-11-20	50.50	51.04	50.25	50.86	49.38	qfq	4,220,200	213,990,641	0.37%
2024-11-19	49.91	50.69	49.30	50.67	49.19	qfq	4,542,750	227,210,906	2.20%
2024-11-18	49.87	50.50	49.03	49.58	48.13	qfq	4,803,796	239,026,771	-0.36%
2024-11-15	50.72	51.21	49.76	49.76	48.31	qfq	5,460,225	275,747,184	-1.89%
2024-11-14	53.01	53.32	50.65	50.72	49.24	qfq	7,541,288	391,816,733	-4.91%
2024-11-13	54.80	55.25	52.50	53.34	51.78	qfq	8,953,500	479,091,265	-3.07%
2024-11-12	55.80	56.58	54.67	55.03	53.42	qfq	10,938,321	611,188,062	-0.86%
2024-11-11	55.06	55.68	54.51	55.51	53.89	qfq	11,886,068	655,067,693	-1.16%
2024-11-08	57.00	57.30	55.31	56.16	54.52	qfq	11,889,600	668,611,160	-0.93%
2024-11-07	54.20	56.79	53.81	56.69	55.04	qfq	13,025,612	725,833,854	4.46%
2024-11-06	55.05	55.88	54.15	54.27	52.69	qfq	9,792,168	536,495,883	-0.88%
2024-11-05	53.08	54.91	52.62	54.75	53.15	qfq	8,375,315	453,109,778	3.19%
2024-11-04	52.34	53.19	51.86	53.06	51.51	qfq	4,473,400	235,455,782	1.38%
2024-11-01	52.26	53.29	52.01	52.34	50.81	qfq	4,641,675	244,080,228	-0.08%
2024-10-31	52.21	52.73	51.30	52.38	50.85	qfq	5,072,850	265,458,946	-0.95%
2024-10-30	52.35	53.98	51.50	52.88	51.34	qfq	7,699,275	403,290,315	0.23%
2024-10-29	53.44	54.64	52.38	52.76	51.22	qfq	6,686,753	354,351,575	-1.25%
2024-10-28	52.51	54.00	52.51	53.43	51.87	qfq	6,539,994	348,327,928	0.53%
2024-10-25	49.75	53.34	49.48	53.15	51.60	qfq	11,662,538	600,469,340	-0.24%
2024-10-24	53.91	54.31	52.88	53.28	51.73	qfq	4,406,563	236,090,853	-1.90%
2024-10-23	54.83	54.90	53.48	54.31	52.73	qfq	6,745,997	365,362,323	-0.55%
2024-10-22	53.54	54.72	52.80	54.61	53.02	qfq	5,371,344	289,726,162	2.07%
2024-10-21	52.50	54.95	52.03	53.50	51.94	qfq	8,282,938	443,944,921	1.48%
2024-10-18	49.98	54.94	49.66	52.72	51.18	qfq	9,382,341	486,614,979	5.55%
2024-10-17	50.83	51.65	49.89	49.95	48.49	qfq	5,813,146	295,594,955	-1.13%
2024-10-16	50.88	51.49	50.10	50.52	49.05	qfq	5,887,600	299,170,524	-2.83%
2024-10-15	52.20	53.20	51.20	51.99	50.47	qfq	9,835,008	512,316,308	-5.75%
2024-10-14	54.68	56.08	52.58	55.16	53.55	qfq	5,470,075	296,311,253	0.88%
2024-10-11	57.00	58.28	53.88	54.68	53.09	qfq	5,531,729	306,832,610	-5.04%
2024-10-10	59.80	60.28	56.15	57.58	55.90	qfq	8,087,382	471,034,088	-1.29%
2024-10-09	65.00	65.00	58.30	58.33	56.63	qfq	13,988,244	862,233,214	-17.03%
2024-10-08	73.99	74.00	63.81	70.30	68.25	qfq	21,086,484	1,456,186,547	12.62%
2024-09-30	56.76	62.70	55.59	62.42	60.60	qfq	16,310,848	962,116,748	18.94%
2024-09-27	48.80	54.39	48.21	52.48	50.95	qfq	12,914,873	659,634,953	12.11%
2024-09-26	42.63	48.12	42.42	46.81	45.44	qfq	7,645,037	344,556,659	9.73%
2024-09-25	42.99	43.92	42.50	42.66	41.42	qfq	4,350,292	187,890,631	1.45%
2024-09-24	39.70	42.19	39.37	42.05	40.82	qfq	4,650,981	189,587,818	6.86%
2024-09-23	39.59	40.28	39.30	39.35	38.20	qfq	2,128,792	84,212,421	-1.33%
2024-09-20	40.70	40.87	39.55	39.88	38.72	qfq	2,937,483	117,301,858	-3.06%
2024-09-19	41.50	42.28	40.72	41.14	39.94	qfq	2,503,591	103,797,564	0.73%
2024-09-18	40.66	41.00	39.84	40.84	39.65	qfq	1,193,220	48,162,143	0.62%
2024-09-13	41.73	41.95	40.58	40.59	39.41	qfq	1,269,638	52,092,671	-2.76%
2024-09-12	42.03	42.63	41.66	41.74	40.52	qfq	1,353,615	56,946,190	-0.88%
2024-09-11	41.54	42.62	41.40	42.11	40.88	qfq	1,786,054	75,171,778	0.74%
2024-09-10	41.07	42.12	40.66	41.80	40.58	qfq	1,983,741	82,000,462	2.03%
2024-09-09	41.08	41.66	40.66	40.97	39.77	qfq	1,460,500	60,016,976	-0.56%
2024-09-06	42.17	42.30	41.00	41.20	40.00	qfq	1,268,700	52,775,643	-2.30%
2024-09-05	41.57	42.35	41.57	42.17	40.94	qfq	1,855,480	78,018,016	1.44%
2024-09-04	40.92	41.98	40.75	41.57	40.36	qfq	2,415,035	100,148,703	1.51%
2024-09-03	40.46	41.78	39.91	40.95	39.76	qfq	2,436,896	100,241,160	0.74%
2024-09-02	41.88	42.30	40.65	40.65	39.46	qfq	2,833,600	116,485,786	-3.33%
2024-08-30	42.22	43.30	41.50	42.05	40.82	qfq	5,648,982	239,446,602	-0.54%
2024-08-29	41.02	42.35	41.02	42.28	41.05	qfq	2,987,056	124,967,708	1.68%
2024-08-28	40.62	42.28	40.62	41.58	40.37	qfq	4,010,531	166,598,832	5.27%
2024-08-27	40.00	40.26	39.50	39.50	38.35	qfq	1,315,212	52,385,496	-1.40%
2024-08-26	39.87	40.30	39.55	40.06	38.89	qfq	1,451,923	58,016,138	0.86%
2024-08-23	39.65	40.36	39.65	39.72	38.56	qfq	1,666,651	66,553,144	-0.15%
2024-08-22	41.07	41.30	39.63	39.78	38.62	qfq	2,299,435	92,610,621	-3.16%
2024-08-21	41.47	41.92	40.98	41.08	39.88	qfq	1,411,935	58,373,825	-1.44%
2024-08-20	42.64	43.04	41.68	41.68	40.46	qfq	1,947,854	82,362,116	-2.62%
2024-08-19	43.62	44.04	42.78	42.80	41.55	qfq	2,559,676	110,710,483	-3.52%
2024-08-16	44.80	45.49	44.13	44.36	43.07	qfq	1,679,111	75,008,938	0.09%
2024-08-15	44.25	45.10	43.63	44.32	43.03	qfq	1,658,416	73,561,798	0.32%
2024-08-14	45.40	45.48	44.13	44.18	42.89	qfq	1,660,900	73,916,501	-2.90%
2024-08-13	45.79	46.00	44.96	45.50	44.17	qfq	1,276,712	57,822,885	-0.81%
2024-08-12	45.58	46.25	45.30	45.87	44.53	qfq	1,186,156	54,256,907	-0.22%
2024-08-09	47.18	47.46	45.92	45.97	44.63	qfq	1,868,829	86,867,865	-2.25%
2024-08-08	46.90	47.61	46.25	47.03	45.66	qfq	1,596,965	75,018,306	0.11%
2024-08-07	47.50	47.50	46.66	46.98	45.61	qfq	1,693,521	79,574,451	-0.99%
2024-08-06	47.13	47.88	46.75	47.45	46.07	qfq	1,896,635	89,476,637	2.04%
2024-08-05	47.12	48.43	46.50	46.50	45.14	qfq	2,317,959	109,997,953	-1.42%
2024-08-02	47.24	48.15	46.91	47.17	45.79	qfq	1,642,671	78,069,852	-0.59%
2024-08-01	48.09	48.45	47.29	47.45	46.07	qfq	1,762,194	84,125,185	-1.96%
2024-07-31	45.42	48.58	45.28	48.40	46.99	qfq	3,490,055	165,711,872	6.47%
2024-07-30	45.41	45.81	44.96	45.46	44.13	qfq	1,172,924	53,266,948	0.11%
2024-07-29	45.98	46.03	45.31	45.41	44.09	qfq	1,093,338	49,818,919	-1.07%
2024-07-26	45.78	46.22	45.54	45.90	44.56	qfq	1,315,256	60,289,393	0.17%
2024-07-25	44.67	46.20	44.27	45.82	44.48	qfq	1,743,506	79,524,659	2.19%
2024-07-24	45.59	45.85	44.82	44.84	43.53	qfq	1,264,490	57,210,368	-1.49%
2024-07-23	47.20	47.30	45.52	45.52	44.19	qfq	1,977,200	91,481,119	-3.80%
2024-07-22	47.88	48.37	47.03	47.32	45.94	qfq	1,512,300	72,078,736	-1.00%
2024-07-19	47.54	47.98	47.00	47.80	46.41	qfq	1,576,928	75,036,787	-0.13%
2024-07-18	47.01	48.30	46.90	47.86	46.46	qfq	2,209,769	105,439,203	0.97%
2024-07-17	47.17	47.90	46.88	47.40	46.02	qfq	2,238,714	106,183,393	1.11%
2024-07-16	46.50	47.55	46.31	46.88	45.51	qfq	2,148,693	100,996,824	1.27%
2024-07-15	46.80	47.23	46.06	46.29	44.94	qfq	1,442,600	66,974,235	-1.82%
2024-07-12	46.99	47.41	46.58	47.15	45.77	qfq	2,519,493	118,601,261	0.15%
2024-07-11	45.27	47.39	45.17	47.08	45.71	qfq	4,954,411	229,728,044	5.96%
2024-07-10	43.70	45.50	43.53	44.43	43.13	qfq	2,059,471	92,161,345	0.41%
2024-07-09	43.77	44.54	43.00	44.25	42.96	qfq	1,858,738	81,577,231	1.10%
2024-07-08	45.04	45.04	43.55	43.77	42.49	qfq	2,310,247	101,750,152	-3.25%
2024-07-05	45.08	45.45	44.44	45.24	43.92	qfq	2,192,349	98,576,387	0.73%
2024-07-04	46.70	46.96	44.90	44.91	43.60	qfq	2,552,898	116,528,020	-3.50%
2024-07-03	47.15	47.56	46.20	46.54	45.18	qfq	2,010,640	93,850,663	-1.29%
2024-07-02	48.16	48.55	46.90	47.15	45.77	qfq	1,951,622	92,879,749	-2.10%
2024-07-01	48.37	48.95	47.50	48.16	46.76	qfq	1,926,600	92,855,495	-0.33%
2024-06-28	50.05	50.05	48.10	48.32	46.91	qfq	2,524,679	123,534,108	-2.34%
2024-06-27	48.71	50.48	48.30	49.48	48.04	qfq	4,431,209	220,317,759	1.58%
2024-06-26	46.41	48.80	46.10	48.71	47.29	qfq	3,032,149	144,203,364	4.91%
2024-06-25	46.65	47.20	46.06	46.43	45.08	qfq	2,194,299	102,436,116	-0.30%
2024-06-24	47.40	47.50	46.42	46.57	45.21	qfq	2,523,590	118,386,766	-2.96%
2024-06-21	48.30	48.66	47.50	47.99	46.59	qfq	2,943,076	141,249,056	-0.81%
2024-06-20	49.11	49.87	48.37	48.38	46.97	qfq	2,419,189	118,387,909	-1.49%
2024-06-19	50.91	50.95	49.10	49.11	47.68	qfq	3,157,326	157,201,011	-3.52%
2024-06-18	50.73	51.10	50.46	50.90	49.42	qfq	1,870,033	95,020,387	0.49%
2024-06-17	51.00	51.18	50.57	50.65	49.17	qfq	2,048,183	103,991,787	-1.46%
2024-06-14	52.09	52.45	51.00	51.40	49.90	qfq	2,503,038	129,007,164	-1.65%
2024-06-13	52.42	52.76	51.80	52.26	50.74	qfq	1,786,653	93,250,628	-0.50%
2024-06-12	52.40	52.88	52.03	52.52	50.99	qfq	1,817,909	95,389,477	0.40%
2024-06-11	51.59	52.45	50.37	52.31	50.78	qfq	2,059,396	106,341,428	0.19%
2024-06-07	53.05	53.35	52.01	52.21	50.11	qfq	2,268,919	119,389,476	-1.32%
2024-06-06	53.92	54.37	52.50	52.91	50.78	qfq	2,342,697	124,302,760	-1.49%
2024-06-05	53.60	54.42	53.33	53.71	51.55	qfq	2,645,485	142,946,656	0.15%
2024-06-04	52.79	53.87	52.59	53.63	51.47	qfq	2,698,382	144,040,768	1.40%
2024-06-03	53.40	53.40	52.15	52.89	50.76	qfq	2,625,031	138,335,991	-0.96%
2024-05-31	53.82	54.07	53.40	53.40	51.25	qfq	2,197,034	118,128,146	-0.32%
2024-05-30	53.50	53.95	53.18	53.57	51.41	qfq	1,735,638	92,849,535	-0.43%
2024-05-29	53.63	54.62	53.00	53.80	51.63	qfq	2,638,471	141,949,679	-0.13%
2024-05-28	54.59	54.60	53.81	53.87	51.70	qfq	2,380,400	128,678,661	-1.64%
2024-05-27	55.40	55.63	53.98	54.77	52.57	qfq	2,446,405	133,602,745	-0.60%
2024-05-24	55.80	56.19	55.01	55.10	52.88	qfq	3,061,565	169,796,593	-2.06%
2024-05-23	57.50	58.07	55.92	56.26	54.00	qfq	5,133,364	291,353,843	-4.50%
2024-05-22	60.00	61.06	58.55	58.91	56.54	qfq	6,226,270	372,221,612	1.59%
2024-05-21	57.93	57.99	57.00	57.99	55.66	qfq	2,522,219	144,650,904	-0.36%
2024-05-20	58.42	59.63	57.85	58.20	55.86	qfq	3,396,228	199,360,116	-0.15%
2024-05-17	57.29	58.95	56.89	58.29	55.94	qfq	3,167,253	183,396,276	1.89%
2024-05-16	57.79	58.15	57.00	57.21	54.91	qfq	2,825,400	162,018,963	-0.66%
2024-05-15	59.05	59.18	57.25	57.59	55.27	qfq	3,275,462	189,518,939	-2.77%
2024-05-14	58.42	59.98	58.01	59.23	56.85	qfq	3,473,062	205,217,747	1.91%
2024-05-13	59.37	59.37	58.02	58.12	55.78	qfq	3,401,241	198,954,276	-2.99%
2024-05-10	61.72	61.96	59.63	59.91	57.50	qfq	4,210,213	254,668,303	-3.04%
2024-05-09	60.73	62.13	60.48	61.79	59.30	qfq	3,979,713	244,561,692	2.18%
2024-05-08	62.00	62.16	59.77	60.47	58.04	qfq	3,519,600	213,202,296	-1.95%
2024-05-07	61.06	61.92	60.43	61.67	59.19	qfq	4,263,651	261,141,170	1.00%
2024-05-06	58.15	61.99	58.00	61.06	58.60	qfq	7,335,768	444,727,388	6.82%
2024-04-30	57.29	57.75	56.66	57.16	54.86	qfq	3,106,600	177,544,912	-0.24%
2024-04-29	54.99	58.15	54.81	57.30	54.99	qfq	6,219,367	354,721,230	3.52%
2024-04-26	53.50	55.50	53.44	55.35	53.12	qfq	8,286,093	450,172,042	-3.76%
2024-04-25	57.92	58.36	57.41	57.51	55.20	qfq	2,296,200	132,627,566	-0.95%
2024-04-24	58.00	58.30	56.85	58.06	55.72	qfq	2,535,829	146,173,439	-0.53%
2024-04-23	56.65	58.80	56.65	58.37	56.02	qfq	3,692,728	214,041,890	3.99%
2024-04-22	54.91	56.67	54.58	56.13	53.87	qfq	2,431,658	135,997,404	1.41%
2024-04-19	56.50	56.50	54.85	55.35	53.12	qfq	1,938,341	107,420,934	-1.95%
2024-04-18	56.03	57.78	54.62	56.45	54.18	qfq	3,642,463	204,862,048	-0.05%
2024-04-17	55.27	56.50	55.11	56.48	54.21	qfq	2,493,274	139,093,551	2.65%
2024-04-16	55.65	56.60	55.00	55.02	52.81	qfq	2,261,187	125,999,744	-1.57%
2024-04-15	56.79	57.42	55.13	55.90	53.65	qfq	2,501,552	141,117,013	-1.93%
2024-04-12	56.74	58.27	56.00	57.00	54.71	qfq	2,576,297	147,454,847	0.60%
2024-04-11	57.18	58.10	56.51	56.66	54.38	qfq	1,845,100	105,400,940	-1.90%
2024-04-10	58.09	58.20	57.15	57.76	55.44	qfq	1,521,195	87,771,221	-1.16%
2024-04-09	56.77	58.49	56.17	58.44	56.09	qfq	2,088,902	120,169,713	3.71%
2024-04-08	59.00	59.09	56.31	56.35	54.08	qfq	3,661,910	208,994,146	-5.36%
2024-04-03	60.65	61.60	59.47	59.54	57.14	qfq	2,528,570	152,275,612	-2.27%
2024-04-02	62.00	62.02	60.51	60.92	58.47	qfq	2,102,837	128,281,900	-1.82%
2024-04-01	60.37	62.05	60.00	62.05	59.55	qfq	2,666,583	163,229,442	3.47%
2024-03-29	59.32	59.99	58.64	59.97	57.56	qfq	2,047,737	121,472,762	0.82%
2024-03-28	59.55	60.48	59.05	59.48	57.09	qfq	2,730,530	163,034,525	-0.25%
2024-03-27	61.22	61.73	59.60	59.63	57.23	qfq	2,342,356	141,734,893	-2.69%
2024-03-26	62.02	63.11	60.50	61.28	58.81	qfq	2,354,078	144,726,467	-1.16%
2024-03-25	62.58	63.33	61.35	62.00	59.50	qfq	3,160,937	197,415,094	-0.53%
2024-03-22	65.25	65.59	62.33	62.33	59.82	qfq	3,437,683	218,066,832	-4.75%
2024-03-21	66.80	67.09	65.43	65.44	62.81	qfq	2,644,095	174,487,288	-2.33%
2024-03-20	67.10	67.80	65.99	67.00	64.30	qfq	3,219,807	214,958,806	-0.83%
2024-03-19	67.90	69.08	67.23	67.56	64.84	qfq	3,476,786	236,697,210	-0.49%
2024-03-18	68.76	68.90	67.03	67.89	65.16	qfq	2,984,841	202,048,064	-0.45%
2024-03-15	69.66	71.39	67.95	68.20	65.46	qfq	2,828,977	195,010,715	-2.10%
2024-03-14	69.65	72.00	69.00	69.66	66.86	qfq	3,790,184	267,304,048	0.00%
2024-03-13	69.00	71.45	68.50	69.66	66.86	qfq	5,732,468	403,172,094	0.45%
2024-03-12	65.83	69.87	65.64	69.35	66.56	qfq	6,069,587	414,369,167	5.88%
2024-03-11	62.89	65.66	62.89	65.50	62.86	qfq	3,365,762	216,486,401	4.72%
2024-03-08	63.02	64.29	62.07	62.55	60.03	qfq	1,841,907	115,486,913	-0.95%
2024-03-07	64.71	65.97	63.06	63.15	60.61	qfq	2,066,383	133,024,680	-1.94%
2024-03-06	63.60	65.18	63.53	64.40	61.81	qfq	1,907,208	122,902,702	0.72%
2024-03-05	65.31	65.32	63.40	63.94	61.37	qfq	2,801,177	179,502,587	-2.60%
2024-03-04	65.26	67.40	65.06	65.65	63.01	qfq	2,730,203	180,028,534	0.34%
2024-03-01	65.56	65.99	64.55	65.43	62.80	qfq	2,191,740	142,686,997	-0.20%
2024-02-29	62.23	65.68	62.21	65.56	62.92	qfq	3,000,964	192,266,976	4.06%
2024-02-28	64.63	66.80	62.90	63.00	60.46	qfq	4,845,012	316,534,982	-2.52%
2024-02-27	63.56	64.63	63.17	64.63	62.03	qfq	2,086,805	133,323,658	0.98%
2024-02-26	64.03	65.25	63.66	64.00	61.42	qfq	2,356,957	151,320,659	-1.23%
2024-02-23	64.43	65.78	63.91	64.80	62.19	qfq	2,419,723	156,761,209	0.65%
2024-02-22	63.35	64.48	63.02	64.38	61.79	qfq	2,473,165	157,733,849	0.12%
2024-02-21	60.35	64.74	60.30	64.30	61.71	qfq	4,912,261	310,823,092	5.15%
2024-02-20	60.35	61.38	59.92	61.15	58.69	qfq	3,227,868	195,829,808	0.69%
2024-02-19	61.89	61.89	59.96	60.73	58.29	qfq	4,210,447	255,319,927	-1.17%
2024-02-08	60.68	61.98	59.31	61.45	58.98	qfq	4,256,314	259,313,910	2.11%
2024-02-07	59.90	61.44	59.33	60.18	57.76	qfq	4,034,611	242,950,560	0.40%
2024-02-06	53.67	60.05	53.45	59.94	57.53	qfq	5,821,022	336,555,905	9.82%
2024-02-05	54.99	56.49	51.50	54.58	52.38	qfq	4,261,465	230,786,584	-1.48%
2024-02-02	56.72	57.33	53.70	55.40	53.17	qfq	3,427,966	190,615,157	-2.38%
2024-02-01	56.00	57.57	55.80	56.75	54.47	qfq	3,283,967	186,546,681	0.80%
2024-01-31	56.47	57.77	56.30	56.30	54.03	qfq	3,022,953	171,771,339	-2.41%
2024-01-30	59.56	59.96	57.69	57.69	55.37	qfq	3,627,867	212,489,139	-4.09%
2024-01-29	61.80	62.96	60.00	60.15	57.73	qfq	3,781,385	231,004,231	-2.10%
2024-01-26	63.57	64.48	61.41	61.44	58.97	qfq	4,477,671	280,417,369	-3.98%
2024-01-25	63.50	63.99	61.39	63.99	61.41	qfq	4,826,170	303,375,816	0.91%
2024-01-24	63.60	64.43	60.80	63.41	60.86	qfq	4,183,056	262,422,248	0.78%
2024-01-23	61.80	64.10	61.20	62.92	60.39	qfq	3,472,583	217,572,402	1.13%
2024-01-22	65.78	65.78	62.10	62.22	59.72	qfq	4,025,858	255,932,672	-5.40%
2024-01-19	66.90	68.00	65.75	65.77	63.12	qfq	4,333,773	288,631,713	-2.78%
2024-01-18	65.88	68.58	65.36	67.65	64.93	qfq	6,222,108	415,548,962	1.62%
2024-01-17	68.01	69.48	66.56	66.57	63.89	qfq	3,233,765	219,699,103	-2.96%
2024-01-16	68.46	68.88	66.91	68.60	65.84	qfq	3,157,497	213,959,423	-0.44%
2024-01-15	67.51	70.50	67.50	68.90	66.13	qfq	4,304,654	298,430,536	1.01%
2024-01-12	69.00	70.50	68.15	68.21	65.46	qfq	5,001,513	345,197,587	-2.01%
2024-01-11	68.12	70.15	67.49	69.61	66.81	qfq	6,404,911	440,600,584	1.65%
2024-01-10	62.80	70.49	62.70	68.48	65.72	qfq	10,072,989	681,401,356	8.30%
2024-01-09	62.80	63.93	61.60	63.23	60.69	qfq	3,365,932	210,837,190	0.40%
2024-01-08	63.47	64.99	62.98	62.98	60.45	qfq	2,881,372	184,222,438	-1.05%
2024-01-05	63.99	65.05	63.20	63.65	61.09	qfq	2,401,515	153,689,388	-0.64%
2024-01-04	65.00	65.07	63.45	64.06	61.48	qfq	2,589,155	165,662,657	-1.75%
2024-01-03	64.99	66.29	64.73	65.20	62.58	qfq	2,612,892	170,828,291	-0.09%
2024-01-02	68.22	68.26	65.03	65.26	62.63	qfq	4,815,153	317,346,434	-4.27%
2023-12-29	68.05	68.98	67.67	68.17	65.43	qfq	2,690,621	183,518,233	-0.66%
2023-12-28	64.10	69.35	64.10	68.62	65.86	qfq	5,669,108	382,536,368	6.60%
2023-12-27	64.93	65.44	63.95	64.37	61.78	qfq	1,490,263	96,112,506	-1.18%
2023-12-26	65.70	65.79	64.34	65.14	62.52	qfq	1,902,028	123,215,033	-1.00%
2023-12-25	65.03	65.98	64.89	65.80	63.15	qfq	1,753,453	115,071,972	0.87%
2023-12-22	65.32	65.95	64.41	65.23	62.60	qfq	2,509,224	163,359,577	-0.82%
2023-12-21	64.02	66.26	63.86	65.77	63.12	qfq	3,076,066	201,135,089	2.29%
2023-12-20	65.12	65.68	64.22	64.30	61.71	qfq	2,009,284	130,062,791	-1.06%
2023-12-19	64.31	65.10	64.00	64.99	62.37	qfq	2,205,779	142,415,120	0.76%
2023-12-18	64.68	65.13	63.91	64.50	61.90	qfq	2,469,088	159,239,524	-1.03%
2023-12-15	64.96	66.49	64.73	65.17	62.55	qfq	3,370,752	220,794,143	0.73%
2023-12-14	65.60	66.50	64.50	64.70	62.10	qfq	2,890,347	188,915,976	-0.81%
2023-12-13	68.15	68.15	65.20	65.23	62.60	qfq	3,850,391	254,206,750	-3.72%
2023-12-12	68.75	68.83	67.46	67.75	65.02	qfq	2,441,980	165,948,974	-1.44%
2023-12-11	67.90	68.89	66.80	68.74	65.97	qfq	2,311,977	156,624,041	1.07%
2023-12-08	67.88	68.35	67.35	68.01	65.27	qfq	2,521,195	171,052,960	0.03%
2023-12-07	68.01	68.39	66.87	67.99	65.25	qfq	3,290,200	222,298,500	-0.92%
2023-12-06	67.90	69.44	67.75	68.62	65.86	qfq	3,207,043	219,827,295	1.08%
2023-12-05	69.02	69.95	67.89	67.89	65.16	qfq	2,997,122	206,565,361	-1.82%
2023-12-04	70.65	70.65	69.01	69.15	66.37	qfq	2,906,698	201,772,831	-2.19%
2023-12-01	72.42	72.42	69.88	70.70	67.85	qfq	3,403,110	240,407,749	-1.06%
2023-11-30	72.40	72.44	71.29	71.46	68.58	qfq	2,191,676	157,043,643	-1.04%
2023-11-29	72.52	73.24	72.11	72.21	69.30	qfq	2,170,172	157,438,627	-0.41%
2023-11-28	71.67	72.80	71.22	72.51	69.59	qfq	2,467,299	178,305,975	1.09%
2023-11-27	72.10	72.90	71.31	71.73	68.84	qfq	3,132,969	224,979,422	-1.63%
2023-11-24	73.84	73.84	72.50	72.92	69.99	qfq	2,367,184	172,975,824	-0.71%
2023-11-23	73.12	73.75	72.57	73.44	70.48	qfq	1,941,477	141,993,677	0.40%
2023-11-22	73.90	74.16	73.14	73.15	70.21	qfq	2,025,999	148,925,307	-1.31%
2023-11-21	74.18	75.13	73.54	74.12	71.14	qfq	3,941,604	293,044,276	0.22%
2023-11-20	74.00	74.34	72.22	73.96	70.98	qfq	3,871,337	283,382,465	0.18%
2023-11-17	73.70	73.85	72.67	73.83	70.86	qfq	3,239,133	237,278,937	0.50%
2023-11-16	75.20	75.20	73.35	73.46	70.50	qfq	4,498,683	332,248,649	-2.33%
2023-11-15	76.22	76.26	74.75	75.21	72.18	qfq	3,415,405	257,279,667	-0.13%
2023-11-14	75.95	76.64	74.82	75.31	72.28	qfq	3,014,379	227,447,342	-0.69%
2023-11-13	77.54	77.92	75.57	75.83	72.78	qfq	3,317,092	252,598,070	-2.21%
2023-11-10	77.44	77.70	76.67	77.54	74.42	qfq	2,618,544	202,227,466	-0.53%
2023-11-09	77.68	78.50	77.21	77.95	74.81	qfq	2,022,625	157,515,501	0.21%
2023-11-08	77.71	78.59	77.18	77.79	74.66	qfq	2,534,989	197,242,218	-0.10%
2023-11-07	77.10	78.18	76.60	77.87	74.74	qfq	2,554,255	197,831,996	0.79%
2023-11-06	76.16	77.67	75.92	77.26	74.15	qfq	3,595,855	276,911,985	2.18%
2023-11-03	75.30	76.57	75.25	75.61	72.57	qfq	3,590,182	272,815,895	-0.24%
2023-11-02	77.04	77.44	75.00	75.79	72.74	qfq	3,936,129	298,361,640	-1.64%
2023-11-01	79.32	79.51	77.02	77.05	73.95	qfq	2,774,248	215,747,025	-2.39%
2023-10-31	77.40	79.23	76.51	78.94	75.76	qfq	4,053,860	316,555,912	2.33%
2023-10-30	76.72	79.38	76.00	77.14	74.04	qfq	5,007,355	387,933,924	1.53%
2023-10-27	71.24	76.43	71.23	75.98	72.92	qfq	6,997,365	519,560,580	5.12%
2023-10-26	74.00	75.47	70.76	72.28	69.37	qfq	8,482,306	615,460,811	-3.51%
2023-10-25	89.66	90.57	74.00	74.91	71.90	qfq	14,479,328	1,139,612,372	-16.10%
2023-10-24	88.56	91.60	88.00	89.28	85.69	qfq	3,391,334	303,195,560	1.73%
2023-10-23	89.00	89.35	87.51	87.76	84.23	qfq	1,020,073	90,120,102	-1.05%
2023-10-20	88.80	90.28	88.20	88.69	85.12	qfq	1,652,103	147,580,540	-0.14%
2023-10-19	89.11	90.07	88.32	88.81	85.24	qfq	1,393,713	124,130,993	-0.91%
2023-10-18	90.99	90.99	89.41	89.63	86.02	qfq	971,315	87,417,102	-1.71%
2023-10-17	90.53	91.45	89.72	91.19	87.52	qfq	880,100	79,966,992	1.32%
2023-10-16	90.55	90.97	89.20	90.00	86.38	qfq	1,527,400	137,372,630	-0.67%
2023-10-13	94.00	94.01	89.37	90.61	86.96	qfq	3,102,231	282,877,891	-4.19%
2023-10-12	95.87	96.35	93.65	94.57	90.76	qfq	1,382,987	130,798,947	0.07%
2023-10-11	93.48	95.59	93.30	94.50	90.70	qfq	1,696,677	160,504,595	1.29%
2023-10-10	94.98	96.14	93.10	93.30	89.55	qfq	1,322,834	124,671,939	-1.69%
2023-10-09	93.30	95.53	91.88	94.90	91.08	qfq	2,072,725	195,163,101	1.70%
2023-09-28	94.97	95.28	92.81	93.31	89.55	qfq	1,533,831	143,629,327	-1.20%
2023-09-27	94.13	96.13	94.02	94.44	90.64	qfq	1,598,698	151,742,696	-0.05%
2023-09-26	96.18	96.50	94.18	94.49	90.69	qfq	1,150,345	109,391,535	-1.28%
2023-09-25	95.50	95.90	94.01	95.72	91.87	qfq	1,772,916	168,445,953	0.44%
2023-09-22	94.25	96.33	93.50	95.30	91.46	qfq	2,294,145	218,409,524	0.49%
2023-09-21	96.01	96.06	93.77	94.84	91.02	qfq	1,338,514	126,865,163	-0.98%
2023-09-20	96.23	96.97	95.43	95.78	91.93	qfq	1,464,536	140,733,898	-1.01%
2023-09-19	98.87	98.90	95.12	96.76	92.87	qfq	2,299,471	221,563,217	-2.70%
2023-09-18	98.50	99.89	97.37	99.45	95.45	qfq	1,723,768	170,864,284	0.66%
2023-09-15	99.00	99.88	97.75	98.80	94.82	qfq	1,413,324	139,567,644	0.42%
2023-09-14	100.10	100.56	97.42	98.39	94.43	qfq	1,924,591	189,062,651	-1.89%
2023-09-13	101.53	102.19	99.29	100.29	96.25	qfq	1,535,022	153,912,063	-1.82%
2023-09-12	101.62	102.47	99.80	102.15	98.04	qfq	1,768,268	179,119,129	0.11%
2023-09-11	101.89	104.90	101.00	102.04	97.93	qfq	2,634,747	271,139,168	0.45%
2023-09-08	103.04	103.66	101.00	101.58	97.49	qfq	1,318,328	134,670,130	-1.43%
2023-09-07	102.53	104.50	102.14	103.05	98.90	qfq	1,870,924	193,798,821	-0.10%
2023-09-06	103.50	103.50	101.76	103.15	99.00	qfq	1,623,129	166,379,162	-0.70%
2023-09-05	106.77	106.77	102.85	103.88	99.70	qfq	2,957,406	308,294,231	-2.87%
2023-09-04	106.10	107.90	104.68	106.95	102.65	qfq	3,401,738	362,622,575	1.55%
2023-09-01	101.80	105.88	101.80	105.32	101.08	qfq	3,420,021	357,766,928	3.47%
2023-08-31	101.18	102.88	100.50	101.79	97.69	qfq	2,257,232	229,996,895	1.03%
2023-08-30	100.79	103.08	100.46	100.75	96.70	qfq	2,075,174	210,534,116	-1.03%
2023-08-29	97.00	103.58	96.14	101.80	97.70	qfq	4,284,460	431,484,744	4.18%
2023-08-28	103.12	104.00	97.35	97.72	93.79	qfq	3,103,520	307,723,556	1.07%
2023-08-25	97.48	97.96	95.60	96.69	92.80	qfq	2,201,801	213,052,624	0.19%
2023-08-24	91.77	96.74	91.77	96.51	92.63	qfq	3,162,574	300,539,547	5.93%
2023-08-23	94.68	94.93	91.11	91.11	87.44	qfq	1,746,184	161,375,180	-3.28%
2023-08-22	98.53	99.55	92.91	94.20	90.41	qfq	3,329,876	317,069,013	-4.37%
2023-08-21	96.73	101.29	95.50	98.50	94.54	qfq	3,045,594	301,998,974	1.84%
2023-08-18	97.32	99.14	96.65	96.72	92.83	qfq	2,562,663	251,198,509	-0.62%
2023-08-17	94.52	98.28	94.22	97.32	93.40	qfq	2,382,957	230,530,520	1.67%
2023-08-16	95.64	98.75	95.18	95.72	91.87	qfq	2,253,550	218,240,196	0.02%
2023-08-15	96.04	96.80	94.00	95.70	91.85	qfq	1,626,800	154,689,752	-0.60%
2023-08-14	96.01	96.95	95.45	96.28	92.41	qfq	1,434,500	137,968,102	-1.14%
2023-08-11	100.14	100.50	97.20	97.39	93.47	qfq	1,577,066	155,104,349	-2.62%
2023-08-10	99.60	100.35	98.43	100.01	95.99	qfq	1,268,406	125,932,755	0.40%
2023-08-09	98.85	100.96	98.20	99.61	95.60	qfq	2,035,579	203,179,700	0.62%
2023-08-08	98.49	99.48	97.48	99.00	95.02	qfq	1,962,937	193,924,917	0.51%
2023-08-07	100.00	100.70	97.06	98.50	94.54	qfq	3,822,944	375,944,584	-2.46%
2023-08-04	103.58	105.48	100.26	100.98	96.92	qfq	3,718,407	379,667,057	-1.50%
2023-08-03	101.66	102.70	100.00	102.52	98.39	qfq	2,811,246	284,829,832	0.71%
2023-08-02	103.59	103.88	101.40	101.80	97.70	qfq	3,541,834	361,952,559	-2.05%
2023-08-01	103.67	106.06	102.20	103.93	99.75	qfq	3,646,357	380,503,336	0.00%
2023-07-31	106.26	109.30	102.70	103.93	99.75	qfq	7,133,604	751,349,228	-0.74%
2023-07-28	102.78	106.66	100.09	104.71	100.50	qfq	8,333,683	860,021,121	3.08%
2023-07-27	96.90	102.97	96.37	101.58	97.49	qfq	6,486,667	650,783,698	4.72%
2023-07-26	96.00	99.47	95.46	97.00	93.10	qfq	4,849,305	474,006,248	0.95%
2023-07-25	93.49	96.88	93.25	96.09	92.22	qfq	5,406,236	515,948,790	4.41%
2023-07-24	93.46	94.36	91.60	92.03	88.33	qfq	2,639,982	245,000,615	-2.48%
2023-07-21	90.14	95.88	89.97	94.37	90.57	qfq	6,037,930	567,323,490	4.90%
2023-07-20	90.03	92.00	89.67	89.96	86.34	qfq	1,659,161	150,046,364	0.42%
2023-07-19	89.20	90.61	88.91	89.58	85.97	qfq	1,114,134	100,027,572	0.36%
2023-07-18	89.89	89.89	88.67	89.26	85.67	qfq	1,049,137	93,444,358	0.09%