SECURITY DETAIL · RAW DATA

重庆啤酒600132.SH

ASSECNYSTOCK

最近收盘价43.192026-07-17

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）4,151,301

成交额（元）181,102,062

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 5 条

复权因子 728 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-11	2026-06-18	cash_dividend	1.2	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-12-12	2025-12-18	cash_dividend	1.3	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-13	2025-06-20	cash_dividend	0.9	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-12-14	2024-12-20	cash_dividend	1.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-06-12	2024-06-19	cash_dividend	2.8	—	—	—	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	43.70	44.38	43.13	43.19	43.19	qfq	4,151,301	181,102,062	-1.17%
2026-07-16	43.28	43.92	42.90	43.70	43.70	qfq	4,018,100	174,838,476	0.97%
2026-07-15	42.00	43.60	41.73	43.28	43.28	qfq	4,212,572	181,183,031	2.68%
2026-07-14	41.83	42.49	41.72	42.15	42.15	qfq	3,338,265	140,775,898	0.77%
2026-07-13	41.74	42.00	41.22	41.83	41.83	qfq	3,082,100	128,468,087	0.19%
2026-07-10	41.18	41.95	41.00	41.75	41.75	qfq	4,086,062	169,954,931	1.24%
2026-07-09	41.71	41.88	41.02	41.24	41.24	qfq	2,919,732	120,736,624	-1.62%
2026-07-08	41.86	42.35	41.39	41.92	41.92	qfq	2,875,445	120,352,963	0.17%
2026-07-07	43.15	43.35	41.72	41.85	41.85	qfq	3,091,300	130,532,109	-3.01%
2026-07-06	42.44	43.60	42.04	43.15	43.15	qfq	3,386,691	145,191,398	1.67%
2026-07-03	42.03	42.71	41.66	42.44	42.44	qfq	2,720,401	115,092,208	1.14%
2026-07-02	41.88	42.54	41.30	41.96	41.96	qfq	3,843,708	160,794,419	0.02%
2026-07-01	41.47	42.35	40.73	41.95	41.95	qfq	3,903,629	162,526,384	1.57%
2026-06-30	42.30	42.32	40.89	41.30	41.30	qfq	3,723,420	153,813,396	-2.36%
2026-06-29	41.30	43.10	40.35	42.30	42.30	qfq	5,073,796	212,794,308	2.30%
2026-06-26	41.95	42.60	41.26	41.35	41.35	qfq	3,356,980	139,655,307	-1.85%
2026-06-25	42.40	42.90	41.85	42.13	42.13	qfq	4,120,436	174,048,529	-0.96%
2026-06-24	43.90	43.99	42.51	42.54	42.54	qfq	3,692,770	159,056,880	-2.54%
2026-06-23	44.13	44.96	43.60	43.65	43.65	qfq	3,585,261	158,285,266	-1.29%
2026-06-22	44.20	44.57	43.21	44.22	44.22	qfq	4,875,231	213,419,094	-0.25%
2026-06-18	46.07	46.07	44.14	44.33	44.33	qfq	5,463,033	244,896,076	-5.88%
2026-06-17	48.38	48.60	46.91	47.10	45.90	qfq	4,571,173	216,322,755	-2.61%
2026-06-16	49.38	49.40	48.16	48.36	47.13	qfq	4,747,583	229,802,054	-2.11%
2026-06-15	50.15	50.45	49.16	49.40	48.14	qfq	5,359,471	265,796,337	-2.10%
2026-06-12	49.26	50.85	48.68	50.46	49.17	qfq	5,413,010	269,400,953	2.54%
2026-06-11	50.29	50.29	48.90	49.21	47.96	qfq	4,837,116	238,764,888	-3.11%
2026-06-10	48.59	50.80	48.47	50.79	49.50	qfq	6,968,835	348,847,868	4.29%
2026-06-09	49.75	50.21	48.51	48.70	47.46	qfq	5,250,586	258,267,591	-2.78%
2026-06-08	50.60	51.60	49.73	50.09	48.81	qfq	4,203,945	211,448,822	-1.03%
2026-06-05	51.05	52.00	50.52	50.61	49.32	qfq	4,191,799	214,504,187	-0.04%
2026-06-04	51.57	52.00	50.58	50.63	49.34	qfq	3,517,319	179,852,752	-2.45%
2026-06-03	52.72	52.72	50.70	51.90	50.58	qfq	6,212,006	318,891,051	-1.89%
2026-06-02	53.15	53.89	52.70	52.90	51.55	qfq	4,945,447	263,151,232	-1.14%
2026-06-01	53.02	53.51	52.50	53.51	52.15	qfq	6,737,836	357,837,797	1.11%
2026-05-29	49.80	53.05	49.52	52.92	51.57	qfq	8,946,541	464,148,465	5.82%
2026-05-28	50.60	51.30	49.83	50.01	48.74	qfq	3,935,701	198,252,344	-1.98%
2026-05-27	50.74	51.02	49.31	51.02	49.72	qfq	6,399,260	320,842,103	0.26%
2026-05-26	50.81	51.18	50.13	50.89	49.59	qfq	3,499,939	176,822,173	-0.33%
2026-05-25	51.91	52.05	50.83	51.06	49.76	qfq	3,905,181	199,714,265	-1.45%
2026-05-22	52.15	52.43	51.81	51.81	50.49	qfq	2,648,900	137,917,644	-0.77%
2026-05-21	53.26	53.58	52.16	52.21	50.88	qfq	3,402,745	179,810,529	-1.93%
2026-05-20	52.91	53.73	52.81	53.24	51.88	qfq	3,524,805	187,728,751	0.62%
2026-05-19	52.80	53.13	52.42	52.91	51.56	qfq	2,635,100	139,382,472	0.36%
2026-05-18	52.77	53.25	51.91	52.72	51.38	qfq	4,290,997	225,128,846	0.53%
2026-05-15	52.92	53.04	52.31	52.44	51.10	qfq	3,279,163	172,348,969	-0.94%
2026-05-14	52.67	53.72	52.16	52.94	51.59	qfq	4,702,847	248,612,825	0.51%
2026-05-13	53.00	53.28	52.50	52.67	51.33	qfq	3,948,811	207,951,042	-0.60%
2026-05-12	53.76	54.03	52.80	52.99	51.64	qfq	4,817,976	256,245,313	-1.45%
2026-05-11	53.68	54.19	53.20	53.77	52.40	qfq	4,591,694	246,303,066	-0.02%
2026-05-08	53.27	54.07	53.27	53.78	52.41	qfq	3,987,889	214,178,854	1.05%
2026-05-07	53.97	54.14	53.05	53.22	51.86	qfq	5,121,652	273,288,321	-1.39%
2026-05-06	55.69	55.70	53.83	53.97	52.59	qfq	7,765,988	421,903,750	-1.89%
2026-04-30	55.49	55.73	54.28	55.01	53.61	qfq	5,960,476	328,100,994	-2.10%
2026-04-29	56.09	56.47	55.63	56.19	54.76	qfq	4,674,201	261,876,185	0.18%
2026-04-28	54.62	56.22	54.27	56.09	54.66	qfq	4,851,229	269,529,309	2.48%
2026-04-27	54.18	55.20	53.89	54.73	53.34	qfq	4,600,685	251,523,318	1.03%
2026-04-24	53.26	54.37	52.75	54.17	52.79	qfq	4,505,418	242,132,831	1.71%
2026-04-23	52.87	53.60	52.75	53.26	51.90	qfq	3,311,855	176,265,496	0.53%
2026-04-22	53.06	53.34	52.85	52.98	51.63	qfq	2,985,634	158,204,907	-0.67%
2026-04-21	53.80	54.18	53.15	53.34	51.98	qfq	3,333,432	178,265,531	-0.82%
2026-04-20	53.97	54.08	53.53	53.78	52.41	qfq	3,207,597	172,660,933	-0.35%
2026-04-17	54.11	54.33	53.85	53.97	52.59	qfq	2,775,070	149,922,648	-0.74%
2026-04-16	54.06	54.41	53.80	54.37	52.98	qfq	3,486,229	188,665,195	0.50%
2026-04-15	54.00	54.50	53.73	54.10	52.72	qfq	2,996,382	162,144,271	0.06%
2026-04-14	54.59	54.80	53.52	54.07	52.69	qfq	4,467,476	240,789,452	-0.99%
2026-04-13	54.85	54.95	54.40	54.61	53.22	qfq	3,377,289	184,481,921	-0.84%
2026-04-10	55.98	55.99	54.92	55.07	53.67	qfq	4,494,876	249,129,027	-0.97%
2026-04-09	56.98	57.05	55.30	55.61	54.19	qfq	5,580,912	311,555,849	-2.64%
2026-04-08	57.54	57.75	56.85	57.12	55.66	qfq	4,995,017	285,390,114	0.25%
2026-04-07	57.14	57.75	56.78	56.98	55.53	qfq	3,076,191	175,941,098	-0.49%
2026-04-03	58.33	58.46	57.13	57.26	55.80	qfq	3,247,357	187,466,401	-1.26%
2026-04-02	57.00	58.50	56.85	57.99	56.51	qfq	4,809,585	277,792,311	1.35%
2026-04-01	57.11	57.64	56.84	57.22	55.76	qfq	3,861,091	220,658,795	0.95%
2026-03-31	57.47	57.66	56.51	56.68	55.24	qfq	3,112,539	177,294,076	-0.39%
2026-03-30	56.30	57.44	55.61	56.90	55.45	qfq	3,217,700	182,698,137	0.00%
2026-03-27	56.50	57.83	56.37	56.90	55.45	qfq	3,516,900	200,981,810	-0.35%
2026-03-26	56.86	57.76	56.80	57.10	55.65	qfq	2,927,753	167,377,993	-0.51%
2026-03-25	57.50	58.00	56.93	57.39	55.93	qfq	4,104,514	235,692,148	0.75%
2026-03-24	55.84	57.04	55.22	56.96	55.51	qfq	4,795,915	269,545,782	3.94%
2026-03-23	56.67	56.80	54.58	54.80	53.40	qfq	6,208,659	345,466,133	-4.16%
2026-03-20	56.93	57.77	56.63	57.18	55.72	qfq	4,444,534	254,558,825	0.44%
2026-03-19	57.51	58.14	56.80	56.93	55.48	qfq	4,378,213	251,073,050	-1.47%
2026-03-18	58.69	59.85	57.53	57.78	56.31	qfq	5,099,958	296,342,044	-1.93%
2026-03-17	58.30	59.65	57.88	58.92	57.42	qfq	5,232,325	309,117,923	0.60%
2026-03-16	58.40	59.43	58.14	58.57	57.08	qfq	6,042,991	355,265,253	0.24%
2026-03-13	56.70	59.22	56.60	58.43	56.94	qfq	8,513,701	497,386,143	3.23%
2026-03-12	56.22	57.35	55.69	56.60	55.16	qfq	4,542,615	257,238,407	0.68%
2026-03-11	57.50	57.58	55.94	56.22	54.79	qfq	4,974,372	280,199,849	-1.44%
2026-03-10	56.92	57.59	56.70	57.04	55.59	qfq	3,104,504	177,280,996	0.25%
2026-03-09	56.94	57.44	56.65	56.90	55.45	qfq	4,047,779	230,864,384	-1.03%
2026-03-06	56.06	57.59	55.70	57.49	56.03	qfq	4,946,355	281,314,507	2.57%
2026-03-05	56.56	56.60	55.74	56.05	54.62	qfq	2,955,927	165,533,090	0.04%
2026-03-04	56.28	56.70	55.30	56.03	54.60	qfq	4,585,448	256,535,714	-1.15%
2026-03-03	56.04	57.28	55.84	56.68	55.24	qfq	6,684,450	378,961,974	1.20%
2026-03-02	54.90	56.28	54.51	56.01	54.58	qfq	4,459,904	248,411,633	1.01%
2026-02-27	55.28	55.73	55.16	55.45	54.04	qfq	3,006,323	166,685,947	0.82%
2026-02-26	55.35	55.50	54.77	55.00	53.60	qfq	3,221,414	177,400,548	0.66%
2026-02-25	54.18	55.06	54.07	54.64	53.25	qfq	2,879,700	157,657,925	0.74%
2026-02-24	54.56	54.65	53.90	54.24	52.86	qfq	2,446,306	132,850,111	0.22%
2026-02-13	54.32	54.55	54.03	54.12	52.74	qfq	2,759,496	149,884,547	-0.02%
2026-02-12	54.70	54.85	54.00	54.13	52.75	qfq	2,514,587	136,618,402	-1.17%
2026-02-11	55.01	55.28	54.00	54.77	53.37	qfq	2,776,038	152,472,582	-0.60%
2026-02-10	55.23	55.40	54.69	55.10	53.70	qfq	3,151,424	173,250,109	-0.20%
2026-02-09	55.53	55.98	55.00	55.21	53.80	qfq	5,307,437	293,361,772	-0.72%
2026-02-06	55.65	56.65	55.46	55.61	54.19	qfq	7,699,394	430,971,538	-0.11%
2026-02-05	55.00	56.16	54.55	55.67	54.25	qfq	9,720,141	537,774,913	2.33%
2026-02-04	53.94	54.67	53.35	54.40	53.01	qfq	4,183,355	227,070,128	1.27%
2026-02-03	53.88	54.76	53.51	53.72	52.35	qfq	3,551,877	191,488,756	-0.30%
2026-02-02	52.39	54.61	52.20	53.88	52.51	qfq	10,659,984	576,854,004	3.40%
2026-01-30	54.08	54.08	52.11	52.11	50.78	qfq	6,099,484	323,283,857	-4.60%
2026-01-29	52.83	54.64	52.71	54.62	53.23	qfq	7,606,149	410,222,480	3.45%
2026-01-28	53.00	53.19	52.64	52.80	51.45	qfq	2,492,236	131,576,040	-0.62%
2026-01-27	53.29	53.55	52.77	53.13	51.78	qfq	2,408,800	127,995,229	-0.30%
2026-01-26	52.81	53.29	52.40	53.29	51.93	qfq	3,577,421	189,396,107	0.91%
2026-01-23	52.80	53.09	52.65	52.81	51.46	qfq	2,077,393	109,736,659	-0.04%
2026-01-22	52.70	53.08	52.51	52.83	51.48	qfq	2,219,280	117,317,531	0.25%
2026-01-21	52.80	52.88	52.41	52.70	51.36	qfq	1,942,728	102,247,382	-0.17%
2026-01-20	52.20	52.80	52.00	52.79	51.45	qfq	3,774,909	198,180,327	1.30%
2026-01-19	51.89	52.23	51.80	52.11	50.78	qfq	1,863,596	97,066,301	0.40%
2026-01-16	51.89	52.00	51.70	51.90	50.58	qfq	1,876,004	97,182,247	0.19%
2026-01-15	51.79	52.09	51.71	51.80	50.48	qfq	1,911,597	99,130,403	0.00%
2026-01-14	52.29	52.49	51.71	51.80	50.48	qfq	3,692,519	192,435,053	-0.97%
2026-01-13	52.61	52.83	52.20	52.31	50.98	qfq	2,620,029	137,360,117	-0.57%
2026-01-12	52.43	52.63	52.30	52.61	51.27	qfq	2,923,746	153,358,807	0.42%
2026-01-09	52.20	52.44	52.12	52.39	51.06	qfq	2,070,900	108,319,551	0.33%
2026-01-08	52.41	52.44	52.15	52.22	50.89	qfq	2,106,364	110,073,414	-0.32%
2026-01-07	52.83	52.83	52.32	52.39	51.06	qfq	2,465,432	129,410,383	-0.83%
2026-01-06	52.49	52.98	52.29	52.83	51.48	qfq	3,128,697	164,629,851	0.84%
2026-01-05	52.24	52.42	52.15	52.39	51.06	qfq	1,918,647	100,366,491	0.29%
2025-12-31	52.56	52.63	52.24	52.24	50.91	qfq	1,238,812	64,923,181	-0.40%
2025-12-30	52.32	52.69	52.23	52.45	51.11	qfq	1,553,813	81,526,567	-0.11%
2025-12-29	52.88	52.95	52.40	52.51	51.17	qfq	1,871,201	98,404,881	-0.70%
2025-12-26	52.76	53.14	52.76	52.88	51.53	qfq	1,374,600	72,759,388	-0.11%
2025-12-25	52.94	53.17	52.75	52.94	51.59	qfq	1,585,700	83,954,127	0.11%
2025-12-24	53.50	53.50	52.85	52.88	51.53	qfq	1,857,300	98,438,319	-1.16%
2025-12-23	53.51	53.65	52.94	53.50	52.14	qfq	2,237,538	119,279,333	0.56%
2025-12-22	53.68	53.95	53.19	53.20	51.84	qfq	1,884,311	100,797,751	-0.80%
2025-12-19	52.93	54.06	52.69	53.63	52.26	qfq	3,096,400	165,386,926	1.30%
2025-12-18	53.18	53.25	52.58	52.94	51.59	qfq	2,102,532	111,180,471	-2.83%
2025-12-17	54.48	54.89	54.15	54.48	51.83	qfq	2,984,303	162,628,189	-0.26%
2025-12-16	54.45	54.69	54.11	54.62	51.96	qfq	2,950,406	160,980,243	0.57%
2025-12-15	54.02	54.58	54.02	54.31	51.66	qfq	2,558,309	139,151,075	0.61%
2025-12-12	53.59	54.39	53.59	53.98	51.35	qfq	4,532,599	245,441,099	1.07%
2025-12-11	53.50	54.10	53.36	53.41	50.81	qfq	3,453,326	185,526,889	-0.19%
2025-12-10	52.52	53.76	52.50	53.51	50.90	qfq	3,499,100	186,400,260	1.88%
2025-12-09	53.12	53.15	52.52	52.52	49.96	qfq	2,757,481	145,456,818	-1.00%
2025-12-08	53.50	53.71	53.02	53.05	50.46	qfq	2,218,400	117,954,032	-0.82%
2025-12-05	54.01	54.01	53.45	53.49	50.88	qfq	1,522,138	81,648,109	-0.96%
2025-12-04	54.37	54.50	53.90	54.01	51.38	qfq	1,235,100	66,828,662	-0.53%
2025-12-03	54.03	54.54	54.01	54.30	51.65	qfq	2,061,700	112,005,579	0.09%
2025-12-02	53.90	54.36	53.81	54.25	51.61	qfq	2,129,707	115,415,692	0.65%
2025-12-01	53.25	54.10	53.21	53.90	51.27	qfq	2,449,691	131,685,791	1.39%
2025-11-28	53.09	53.25	52.93	53.16	50.57	qfq	1,363,100	72,378,094	0.28%
2025-11-27	53.12	53.29	52.90	53.01	50.43	qfq	1,304,843	69,315,618	-0.04%
2025-11-26	53.36	53.59	52.93	53.03	50.45	qfq	2,148,396	114,232,525	-0.62%
2025-11-25	53.84	53.88	53.34	53.36	50.76	qfq	1,956,384	104,801,469	-0.60%
2025-11-24	53.76	54.05	53.52	53.68	51.06	qfq	1,659,496	89,275,569	0.41%
2025-11-21	53.85	54.20	53.17	53.46	50.85	qfq	2,851,308	152,970,383	-1.13%
2025-11-20	54.25	54.39	53.80	54.07	51.44	qfq	1,856,124	100,394,175	-0.33%
2025-11-19	54.27	54.60	54.04	54.25	51.61	qfq	2,312,087	125,550,965	-0.04%
2025-11-18	54.30	54.85	54.09	54.27	51.63	qfq	2,439,953	132,974,752	-0.07%
2025-11-17	54.25	54.49	53.80	54.31	51.66	qfq	2,494,457	135,042,697	0.11%
2025-11-14	54.35	54.98	54.20	54.25	51.61	qfq	3,006,299	164,183,781	-0.37%
2025-11-13	54.40	54.58	53.84	54.45	51.80	qfq	2,711,100	146,964,335	0.15%
2025-11-12	54.28	54.63	54.00	54.37	51.72	qfq	2,795,923	152,204,009	0.04%
2025-11-11	54.00	54.35	53.73	54.35	51.70	qfq	3,327,954	179,920,293	0.65%
2025-11-10	53.13	54.04	53.00	54.00	51.37	qfq	4,283,982	229,728,261	1.77%
2025-11-07	53.24	53.37	53.01	53.06	50.47	qfq	1,432,471	76,187,150	-0.30%
2025-11-06	53.44	53.44	53.16	53.22	50.63	qfq	1,507,582	80,311,184	-0.41%
2025-11-05	53.35	53.79	53.04	53.44	50.84	qfq	2,338,760	124,976,099	0.19%
2025-11-04	53.71	53.80	53.31	53.34	50.74	qfq	1,474,009	78,942,395	-0.69%
2025-11-03	53.70	53.85	53.26	53.71	51.09	qfq	2,119,026	113,535,038	0.02%
2025-10-31	53.28	54.10	53.28	53.70	51.08	qfq	3,795,659	203,953,506	0.37%
2025-10-30	53.00	53.75	52.99	53.50	50.89	qfq	3,332,742	178,144,516	0.96%
2025-10-29	53.18	53.24	52.70	52.99	50.41	qfq	1,889,853	99,992,565	-0.38%
2025-10-28	53.23	53.33	53.10	53.19	50.60	qfq	1,650,043	87,748,378	-0.09%
2025-10-27	53.30	53.42	53.10	53.24	50.65	qfq	1,719,140	91,549,000	-0.08%
2025-10-24	53.57	53.79	53.22	53.28	50.68	qfq	2,007,149	107,255,973	-0.54%
2025-10-23	53.58	53.68	53.35	53.57	50.96	qfq	1,224,196	65,444,183	-0.02%
2025-10-22	53.46	53.90	53.40	53.58	50.97	qfq	1,781,523	95,628,706	0.21%
2025-10-21	53.40	53.66	53.32	53.47	50.86	qfq	1,473,223	78,797,403	0.22%
2025-10-20	53.44	53.62	53.28	53.35	50.75	qfq	1,610,662	86,040,525	-0.06%
2025-10-17	53.93	54.07	53.34	53.38	50.78	qfq	2,085,864	111,858,018	-1.22%
2025-10-16	53.92	54.31	53.77	54.04	51.41	qfq	2,181,058	117,785,671	0.22%
2025-10-15	53.86	54.24	53.76	53.92	51.29	qfq	2,437,843	131,581,083	0.00%
2025-10-14	53.39	53.99	53.27	53.92	51.29	qfq	3,225,282	173,276,202	0.99%
2025-10-13	53.37	53.63	53.15	53.39	50.79	qfq	2,915,786	155,567,597	-1.07%
2025-10-10	53.61	54.16	53.45	53.97	51.34	qfq	2,563,085	138,223,538	0.60%
2025-10-09	53.35	53.78	53.18	53.65	51.04	qfq	2,494,101	133,341,883	0.11%
2025-09-30	53.50	53.80	53.50	53.59	50.98	qfq	1,668,951	89,541,541	-0.24%
2025-09-29	54.01	54.02	53.30	53.72	51.10	qfq	2,857,198	153,266,682	-0.67%
2025-09-26	53.43	54.20	53.31	54.08	51.44	qfq	2,423,080	130,275,689	0.75%
2025-09-25	53.80	53.95	53.28	53.68	51.06	qfq	2,359,097	126,391,732	-0.22%
2025-09-24	53.40	53.93	53.08	53.80	51.18	qfq	2,166,175	115,892,943	0.77%
2025-09-23	54.05	54.09	53.06	53.39	50.79	qfq	2,724,225	145,598,911	-1.31%
2025-09-22	54.39	54.47	54.02	54.10	51.46	qfq	2,138,501	115,840,799	-1.06%
2025-09-19	54.13	54.70	54.00	54.68	52.02	qfq	2,699,940	146,665,157	0.63%
2025-09-18	54.68	54.75	54.12	54.34	51.69	qfq	3,143,476	170,988,706	-0.62%
2025-09-17	54.07	54.69	53.93	54.68	52.02	qfq	4,014,585	218,486,484	1.13%
2025-09-16	54.16	54.28	53.91	54.07	51.44	qfq	2,893,400	156,437,034	-0.17%
2025-09-15	54.43	54.43	54.08	54.16	51.52	qfq	3,673,580	199,047,432	-0.64%
2025-09-12	54.80	54.90	54.51	54.51	51.85	qfq	3,962,364	216,390,919	-0.62%
2025-09-11	54.88	54.88	54.50	54.85	52.18	qfq	3,896,576	212,954,423	0.04%
2025-09-10	54.97	55.06	54.82	54.83	52.16	qfq	2,225,512	122,159,601	-0.24%
2025-09-09	55.08	55.09	54.74	54.96	52.28	qfq	2,912,971	159,833,968	-0.22%
2025-09-08	54.99	55.13	54.72	55.08	52.40	qfq	4,840,060	265,988,979	0.15%
2025-09-05	54.96	55.08	54.68	55.00	52.32	qfq	3,419,748	187,702,849	0.07%
2025-09-04	54.52	55.15	54.34	54.96	52.28	qfq	4,712,235	257,914,486	0.55%
2025-09-03	55.09	55.40	54.54	54.66	52.00	qfq	4,276,179	234,288,106	-0.67%
2025-09-02	55.05	55.30	54.72	55.03	52.35	qfq	4,941,076	271,726,027	-0.07%
2025-09-01	55.36	55.42	54.90	55.07	52.39	qfq	5,432,901	299,389,185	-0.65%
2025-08-29	55.00	55.69	54.89	55.43	52.73	qfq	6,044,577	335,032,868	0.67%
2025-08-28	55.31	55.43	54.38	55.06	52.38	qfq	6,477,603	355,848,553	-0.43%
2025-08-27	55.90	56.10	55.20	55.30	52.61	qfq	7,595,560	422,642,479	-1.07%
2025-08-26	56.35	56.77	55.90	55.90	53.18	qfq	11,620,618	653,521,404	-0.97%
2025-08-25	55.86	56.77	55.82	56.45	53.70	qfq	9,689,408	544,468,165	1.26%
2025-08-22	55.72	55.81	55.50	55.75	53.03	qfq	5,048,773	280,900,106	-0.11%
2025-08-21	55.98	55.98	55.50	55.81	53.09	qfq	5,901,369	328,974,133	-0.41%
2025-08-20	55.36	56.34	55.10	56.04	53.31	qfq	6,807,663	379,881,162	1.23%
2025-08-19	55.26	55.76	55.20	55.36	52.66	qfq	4,578,670	253,786,698	0.09%
2025-08-18	55.16	55.43	55.02	55.31	52.61	qfq	5,083,853	280,920,178	0.09%
2025-08-15	54.77	55.32	54.65	55.26	52.57	qfq	5,874,200	322,801,492	-0.56%
2025-08-14	55.42	56.06	55.33	55.57	52.86	qfq	3,982,129	221,770,570	0.32%
2025-08-13	55.43	55.58	55.21	55.39	52.69	qfq	3,191,061	176,800,443	-0.05%
2025-08-12	55.25	55.66	55.09	55.42	52.72	qfq	3,553,586	196,842,402	0.31%
2025-08-11	55.19	55.40	54.90	55.25	52.56	qfq	2,948,730	162,733,905	0.13%
2025-08-08	55.40	55.52	55.15	55.18	52.49	qfq	2,534,700	140,044,204	-0.50%
2025-08-07	55.37	55.65	55.30	55.46	52.76	qfq	2,789,600	154,706,704	0.18%
2025-08-06	55.35	55.46	55.19	55.36	52.66	qfq	2,490,891	137,828,509	0.02%
2025-08-05	55.26	55.38	55.08	55.35	52.65	qfq	3,723,800	205,562,048	0.18%
2025-08-04	55.08	55.40	55.01	55.25	52.56	qfq	2,538,890	140,187,216	0.00%
2025-08-01	55.16	55.43	55.08	55.25	52.56	qfq	2,567,427	141,827,696	0.05%
2025-07-31	56.35	56.35	55.11	55.22	52.53	qfq	4,902,768	272,676,803	-2.11%
2025-07-30	56.22	57.10	56.04	56.41	53.66	qfq	5,127,109	290,780,382	0.34%
2025-07-29	56.44	56.66	56.01	56.22	53.48	qfq	3,026,551	170,114,115	-0.51%
2025-07-28	56.48	57.06	56.23	56.51	53.76	qfq	4,286,982	242,711,634	0.00%
2025-07-25	56.25	57.38	56.25	56.51	53.76	qfq	6,427,665	364,888,905	0.39%
2025-07-24	55.84	56.37	55.64	56.29	53.55	qfq	6,773,760	379,055,765	0.64%
2025-07-23	56.30	56.50	55.81	55.93	53.20	qfq	5,194,346	291,496,324	-0.64%
2025-07-22	55.41	56.34	55.28	56.29	53.55	qfq	8,007,697	447,380,079	1.62%
2025-07-21	55.35	55.40	55.15	55.39	52.69	qfq	3,566,204	197,275,487	0.07%
2025-07-18	55.14	55.35	55.02	55.35	52.65	qfq	3,650,381	201,434,655	0.40%
2025-07-17	55.28	55.49	55.07	55.13	52.44	qfq	3,150,692	173,868,481	-0.16%
2025-07-16	55.06	55.29	55.05	55.22	52.53	qfq	1,899,519	104,846,197	0.16%
2025-07-15	55.60	55.60	55.00	55.13	52.44	qfq	3,109,968	171,739,409	-0.83%
2025-07-14	55.40	55.63	55.10	55.59	52.88	qfq	3,677,614	203,618,718	0.40%
2025-07-11	55.40	55.68	55.22	55.37	52.67	qfq	4,441,410	246,247,979	-0.07%
2025-07-10	55.31	55.55	55.09	55.41	52.71	qfq	3,196,235	176,753,886	0.14%
2025-07-09	55.22	55.59	55.16	55.33	52.63	qfq	4,112,474	227,543,913	0.22%
2025-07-08	55.14	55.29	55.07	55.21	52.52	qfq	3,053,600	168,420,308	0.13%
2025-07-07	55.60	55.65	55.08	55.14	52.45	qfq	2,549,962	141,057,580	-0.33%
2025-07-04	55.17	55.38	55.02	55.32	52.62	qfq	2,568,926	141,941,971	0.18%
2025-07-03	55.14	55.28	55.01	55.22	52.53	qfq	2,240,421	123,568,195	0.15%
2025-07-02	54.96	55.33	54.92	55.14	52.45	qfq	2,485,900	136,930,243	0.15%
2025-07-01	55.26	55.27	54.91	55.06	52.38	qfq	2,193,220	120,628,402	-0.07%
2025-06-30	55.05	55.30	54.82	55.10	52.41	qfq	2,387,411	131,385,107	0.09%
2025-06-27	55.15	55.32	54.83	55.05	52.37	qfq	2,102,482	115,867,038	-0.09%
2025-06-26	55.36	55.52	55.08	55.10	52.41	qfq	2,893,254	159,905,562	-0.83%
2025-06-25	55.14	55.57	54.93	55.56	52.85	qfq	2,960,831	163,520,174	0.76%
2025-06-24	54.57	55.16	54.57	55.14	52.45	qfq	2,459,479	135,159,745	1.12%
2025-06-23	54.48	54.65	54.13	54.53	51.87	qfq	2,419,524	131,620,568	-0.53%
2025-06-20	54.96	55.28	54.68	54.82	52.15	qfq	2,658,451	146,093,895	-1.46%
2025-06-19	56.25	56.31	55.50	55.63	52.06	qfq	3,017,143	168,308,831	-1.21%
2025-06-18	56.99	57.07	56.26	56.31	52.70	qfq	2,492,050	141,041,557	-0.30%
2025-06-17	56.39	56.57	56.27	56.48	52.86	qfq	2,017,450	113,842,469	0.37%
2025-06-16	56.27	56.65	56.20	56.27	52.66	qfq	3,456,953	194,899,141	-0.79%
2025-06-13	56.60	56.83	56.13	56.72	53.08	qfq	3,704,706	209,167,217	-0.04%
2025-06-12	57.69	57.70	56.66	56.74	53.10	qfq	5,266,390	300,037,964	-1.68%
2025-06-11	57.61	57.87	57.52	57.71	54.01	qfq	2,360,400	136,233,326	0.19%
2025-06-10	58.01	58.42	57.37	57.60	53.91	qfq	3,888,034	224,955,747	-0.96%
2025-06-09	57.95	58.22	57.56	58.16	54.43	qfq	3,679,321	213,154,626	0.36%
2025-06-06	58.70	58.77	57.90	57.95	54.23	qfq	4,156,760	241,854,021	-1.36%
2025-06-05	60.13	60.50	58.59	58.75	54.98	qfq	6,348,854	375,850,486	-2.76%
2025-06-04	58.37	60.49	58.30	60.42	56.55	qfq	7,080,210	421,513,426	3.32%
2025-06-03	57.75	59.20	57.60	58.48	54.73	qfq	4,037,824	236,547,321	1.18%
2025-05-30	58.61	59.19	57.80	57.80	54.09	qfq	3,405,976	198,845,728	-1.45%
2025-05-29	58.46	58.96	58.01	58.65	54.89	qfq	4,609,380	269,881,588	-0.19%
2025-05-28	57.24	58.95	57.07	58.76	54.99	qfq	7,409,863	432,725,414	2.64%
2025-05-27	56.70	58.13	56.59	57.25	53.58	qfq	6,721,431	387,723,470	1.18%
2025-05-26	56.72	57.25	56.36	56.58	52.95	qfq	2,374,058	134,641,607	-0.21%
2025-05-23	57.18	57.78	56.70	56.70	53.06	qfq	3,088,000	176,391,902	-1.15%
2025-05-22	57.34	58.20	57.12	57.36	53.68	qfq	3,462,151	199,356,578	0.00%
2025-05-21	58.07	58.15	57.08	57.36	53.68	qfq	3,963,093	228,122,836	-0.93%
2025-05-20	57.35	58.14	57.23	57.90	54.19	qfq	4,435,549	256,110,013	1.12%
2025-05-19	56.86	57.26	56.28	57.26	53.59	qfq	2,846,459	162,111,660	0.70%
2025-05-16	57.27	57.29	56.63	56.86	53.21	qfq	2,194,860	124,824,616	-0.46%
2025-05-15	57.25	57.46	56.90	57.12	53.46	qfq	3,085,304	176,496,581	-0.45%
2025-05-14	57.20	57.50	56.76	57.38	53.70	qfq	3,791,217	216,559,643	0.17%
2025-05-13	57.60	57.68	57.02	57.28	53.61	qfq	2,664,012	152,299,707	-0.03%
2025-05-12	57.47	58.06	57.06	57.30	53.63	qfq	6,526,633	375,242,230	0.16%
2025-05-09	57.50	57.67	57.06	57.21	53.54	qfq	3,294,436	188,781,912	-0.03%
2025-05-08	57.20	57.69	56.81	57.23	53.56	qfq	3,630,313	208,001,601	-0.50%
2025-05-07	58.00	58.24	57.01	57.52	53.83	qfq	4,937,200	283,189,351	-0.47%
2025-05-06	58.00	58.27	57.36	57.79	54.08	qfq	4,123,841	238,159,636	0.03%
2025-04-30	56.85	57.80	56.84	57.77	54.07	qfq	5,574,030	321,186,359	1.91%
2025-04-29	56.01	56.77	55.27	56.69	53.05	qfq	3,641,700	203,847,581	0.87%
2025-04-28	56.66	56.97	56.04	56.20	52.60	qfq	2,694,004	151,680,288	-0.74%
2025-04-25	56.49	57.24	56.40	56.62	52.99	qfq	3,533,856	200,829,693	0.28%
2025-04-24	56.01	56.69	56.01	56.46	52.84	qfq	2,064,801	116,616,257	-0.25%
2025-04-23	56.91	57.18	56.40	56.60	52.97	qfq	2,607,281	147,798,196	-0.54%
2025-04-22	57.02	57.48	56.85	56.91	53.26	qfq	2,782,222	158,857,941	-0.47%
2025-04-21	57.74	57.85	57.02	57.18	53.51	qfq	3,355,972	192,461,342	-0.95%
2025-04-18	59.00	59.07	57.67	57.73	54.03	qfq	3,898,315	226,446,575	-2.48%
2025-04-17	58.88	59.60	58.68	59.20	55.40	qfq	2,676,385	158,379,870	-0.22%
2025-04-16	58.77	59.33	58.32	59.33	55.53	qfq	2,851,191	167,596,757	0.59%
2025-04-15	58.38	59.30	58.06	58.98	55.20	qfq	3,373,826	198,401,443	1.01%
2025-04-14	58.45	59.00	58.06	58.39	54.65	qfq	3,306,848	193,582,212	-0.76%
2025-04-11	59.99	60.22	58.39	58.84	55.07	qfq	3,764,073	222,601,496	-1.93%
2025-04-10	59.80	60.48	58.69	60.00	56.15	qfq	5,773,922	344,956,702	0.35%
2025-04-09	58.69	59.98	57.00	59.79	55.96	qfq	5,830,379	342,022,685	1.77%
2025-04-08	55.94	58.75	55.90	58.75	54.98	qfq	6,725,968	387,147,940	3.98%
2025-04-07	57.00	58.85	54.00	56.50	52.88	qfq	8,880,778	502,376,351	-5.55%
2025-04-03	58.66	59.96	58.08	59.82	55.98	qfq	5,030,336	298,537,857	0.71%
2025-04-02	59.88	60.50	59.14	59.40	55.59	qfq	3,424,558	204,918,370	-0.92%
2025-04-01	58.79	60.09	58.54	59.95	56.11	qfq	5,046,269	301,010,821	2.43%
2025-03-31	58.89	59.68	58.50	58.53	54.78	qfq	3,480,306	205,319,249	-0.49%
2025-03-28	59.01	59.49	58.80	58.82	55.05	qfq	2,473,802	146,238,914	-0.64%
2025-03-27	58.46	59.30	58.35	59.20	55.40	qfq	2,994,255	176,482,149	0.75%
2025-03-26	58.94	59.28	58.31	58.76	54.99	qfq	2,932,699	172,484,935	-0.63%
2025-03-25	58.51	59.80	58.42	59.13	55.34	qfq	3,916,100	231,430,059	0.78%
2025-03-24	58.44	58.90	58.07	58.67	54.91	qfq	3,242,301	189,786,546	0.38%
2025-03-21	58.24	58.82	57.95	58.45	54.70	qfq	3,394,753	197,946,047	0.38%
2025-03-20	60.00	60.00	58.03	58.23	54.50	qfq	5,204,180	305,685,753	-2.46%
2025-03-19	59.02	60.00	58.67	59.70	55.87	qfq	4,881,375	289,567,240	1.07%
2025-03-18	59.10	59.50	58.50	59.07	55.28	qfq	4,139,354	244,148,834	-0.42%
2025-03-17	58.92	59.71	57.40	59.32	55.52	qfq	8,935,200	525,007,187	0.68%
2025-03-14	57.00	59.24	56.90	58.92	55.14	qfq	10,688,427	623,464,293	3.62%
2025-03-13	56.88	57.86	56.39	56.86	53.21	qfq	3,985,988	227,282,019	-0.04%
2025-03-12	58.12	58.79	56.84	56.88	53.23	qfq	5,788,153	332,996,391	-1.16%
2025-03-11	55.20	57.65	55.15	57.55	53.86	qfq	7,390,249	418,252,649	3.51%
2025-03-10	55.57	55.70	55.14	55.60	52.03	qfq	2,512,783	139,285,213	0.05%
2025-03-07	55.45	55.80	55.05	55.57	52.01	qfq	3,839,136	212,461,456	0.11%
2025-03-06	55.50	55.55	55.01	55.51	51.95	qfq	4,315,797	238,691,106	0.56%
2025-03-05	55.45	55.58	54.90	55.20	51.66	qfq	2,665,121	146,873,003	-0.45%
2025-03-04	55.50	55.58	54.80	55.45	51.89	qfq	2,666,948	147,307,463	-0.23%
2025-03-03	56.55	57.57	55.50	55.58	52.02	qfq	4,990,211	280,982,448	-1.07%
2025-02-28	56.87	57.67	56.18	56.18	52.58	qfq	4,426,127	252,281,734	-1.23%
2025-02-27	56.33	57.15	56.04	56.88	53.23	qfq	4,481,423	254,468,278	0.98%
2025-02-26	55.33	56.35	55.33	56.33	52.72	qfq	4,696,172	263,356,568	1.81%
2025-02-25	56.53	56.64	55.30	55.33	51.78	qfq	4,124,791	230,687,028	-2.45%
2025-02-24	56.90	57.26	56.41	56.72	53.08	qfq	3,774,485	214,432,409	-0.60%
2025-02-21	57.55	57.93	56.83	57.06	53.40	qfq	4,001,223	228,655,352	-0.89%
2025-02-20	57.00	57.82	56.88	57.57	53.88	qfq	3,718,281	213,452,502	0.65%
2025-02-19	57.05	57.20	56.40	57.20	53.53	qfq	4,054,084	230,706,193	0.03%
2025-02-18	56.60	57.85	56.17	57.18	53.51	qfq	6,169,510	353,193,035	1.17%
2025-02-17	56.67	56.77	56.01	56.52	52.90	qfq	3,716,814	209,454,383	-0.48%
2025-02-14	56.90	57.05	56.52	56.79	53.15	qfq	2,800,442	158,942,173	-0.16%
2025-02-13	56.83	57.50	56.83	56.88	53.23	qfq	4,574,880	261,396,178	0.14%
2025-02-12	56.80	57.05	56.40	56.80	53.16	qfq	3,583,663	202,904,577	-0.12%
2025-02-11	55.92	57.45	55.90	56.87	53.22	qfq	7,488,538	424,865,740	1.74%
2025-02-10	55.20	56.01	54.82	55.90	52.32	qfq	5,568,587	308,892,507	1.27%
2025-02-07	54.30	55.50	54.11	55.20	51.66	qfq	5,446,405	299,935,934	0.58%
2025-02-06	54.48	54.96	54.21	54.88	51.36	qfq	3,380,872	184,653,472	0.75%
2025-02-05	55.31	55.44	54.00	54.47	50.98	qfq	3,556,566	193,739,616	-1.39%
2025-01-27	54.47	55.44	54.45	55.24	51.70	qfq	5,253,109	288,864,141	1.53%
2025-01-24	54.20	54.47	53.67	54.41	50.92	qfq	4,581,275	247,751,311	0.39%
2025-01-23	54.73	55.00	54.11	54.20	50.72	qfq	4,293,370	234,233,911	0.11%
2025-01-22	55.00	55.01	53.71	54.14	50.67	qfq	6,171,351	334,063,324	-1.56%
2025-01-21	57.30	57.43	54.85	55.00	51.47	qfq	9,331,390	518,717,727	-3.20%
2025-01-20	57.06	57.80	56.66	56.82	53.18	qfq	4,038,338	231,477,558	0.26%
2025-01-17	56.06	56.96	55.68	56.67	53.04	qfq	4,948,919	279,694,957	1.09%
2025-01-16	57.70	58.08	55.60	56.06	52.47	qfq	8,267,600	467,182,811	-2.50%
2025-01-15	58.00	58.14	57.41	57.50	53.81	qfq	2,760,244	159,139,260	-1.07%
2025-01-14	57.23	58.36	57.15	58.12	54.39	qfq	4,136,361	239,642,994	1.43%
2025-01-13	56.40	57.53	56.20	57.30	53.63	qfq	3,341,554	189,866,225	1.45%
2025-01-10	56.92	57.48	56.29	56.48	52.86	qfq	2,797,781	158,961,269	-0.77%
2025-01-09	57.30	57.88	56.56	56.92	53.27	qfq	4,367,481	249,145,727	-1.21%
2025-01-08	59.81	59.81	56.79	57.62	53.93	qfq	7,363,232	425,854,625	-3.66%
2025-01-07	60.26	60.45	59.28	59.81	55.97	qfq	3,214,690	191,866,285	-0.60%
2025-01-06	60.28	61.78	59.88	60.17	56.31	qfq	4,072,835	246,820,934	-2.51%
2025-01-03	62.72	63.15	61.36	61.72	57.76	qfq	3,720,999	231,581,286	-1.59%
2025-01-02	63.05	64.40	62.35	62.72	58.70	qfq	4,777,700	302,511,641	-0.48%
2024-12-31	63.26	64.38	62.97	63.02	58.98	qfq	3,965,907	252,492,639	-0.38%
2024-12-30	63.28	63.98	62.81	63.26	59.20	qfq	2,129,879	134,906,155	-0.30%
2024-12-27	64.19	64.33	63.25	63.45	59.38	qfq	2,588,485	165,113,933	-1.17%
2024-12-26	63.81	64.49	63.50	64.20	60.08	qfq	2,518,003	161,248,650	0.61%
2024-12-25	63.89	64.30	63.21	63.81	59.72	qfq	1,838,399	117,158,174	-0.56%
2024-12-24	62.62	64.33	62.56	64.17	60.06	qfq	2,776,645	176,615,828	2.51%
2024-12-23	63.80	64.24	62.59	62.60	58.59	qfq	3,124,551	197,593,163	-2.03%
2024-12-20	63.80	64.66	63.68	63.90	59.80	qfq	2,805,400	179,961,489	-1.78%
2024-12-19	65.70	66.08	64.57	65.06	59.48	qfq	4,282,390	279,275,111	-1.97%
2024-12-18	67.18	67.48	66.03	66.37	60.68	qfq	3,038,999	202,630,409	-1.00%
2024-12-17	66.25	67.98	66.25	67.04	61.29	qfq	5,501,928	368,748,016	1.19%
2024-12-16	67.96	67.96	65.88	66.25	60.57	qfq	7,009,760	466,976,470	-2.50%
2024-12-13	67.00	68.94	66.50	67.95	62.13	qfq	14,469,684	985,899,929	0.44%
2024-12-12	65.77	68.50	65.30	67.65	61.85	qfq	10,498,470	703,323,863	2.86%
2024-12-11	64.43	66.28	64.00	65.77	60.13	qfq	7,307,800	477,611,722	2.10%
2024-12-10	65.98	66.10	64.06	64.42	58.90	qfq	8,280,983	541,547,928	1.26%
2024-12-09	64.57	64.89	63.20	63.62	58.17	qfq	4,551,375	290,788,459	-2.09%
2024-12-06	65.52	65.80	64.50	64.98	59.41	qfq	5,106,389	332,432,346	-0.82%
2024-12-05	63.81	66.34	63.62	65.52	59.91	qfq	9,545,750	622,060,362	2.02%
2024-12-04	62.31	64.53	62.20	64.22	58.72	qfq	7,950,907	507,849,688	2.57%
2024-12-03	61.23	63.11	61.07	62.61	57.24	qfq	5,163,177	320,386,888	1.28%
2024-12-02	61.30	62.11	61.01	61.82	56.52	qfq	4,077,931	251,339,356	-0.08%
2024-11-29	60.59	62.58	60.59	61.87	56.57	qfq	3,582,000	220,734,338	1.66%
2024-11-28	61.55	61.71	60.82	60.86	55.64	qfq	2,508,057	153,586,070	-1.46%
2024-11-27	61.10	61.98	60.40	61.76	56.47	qfq	2,924,951	179,335,780	1.55%
2024-11-26	60.20	61.97	60.01	60.82	55.61	qfq	2,988,661	183,099,592	0.31%
2024-11-25	60.48	61.39	59.85	60.63	55.43	qfq	2,720,995	165,028,296	0.17%
2024-11-22	62.71	63.06	60.40	60.53	55.34	qfq	4,124,304	255,207,197	-3.49%
2024-11-21	63.01	63.46	62.10	62.72	57.34	qfq	3,402,200	213,100,186	-0.76%
2024-11-20	63.27	63.78	62.68	63.20	57.78	qfq	3,513,605	222,093,760	-0.64%
2024-11-19	65.05	65.30	62.33	63.61	58.16	qfq	4,677,464	297,209,563	-1.30%
2024-11-18	64.00	65.55	63.32	64.45	58.93	qfq	5,253,021	339,302,728	0.70%
2024-11-15	63.71	65.29	63.65	64.00	58.52	qfq	5,035,524	324,545,867	0.47%
2024-11-14	64.01	65.32	63.65	63.70	58.24	qfq	3,285,993	211,794,982	-1.58%
2024-11-13	64.03	65.20	63.87	64.72	59.17	qfq	3,705,626	239,074,548	1.01%
2024-11-12	65.16	66.45	63.50	64.07	58.58	qfq	6,200,380	403,508,829	-1.67%
2024-11-11	64.00	65.20	63.10	65.16	59.58	qfq	6,428,012	412,817,319	-0.14%
2024-11-08	66.49	67.13	64.50	65.25	59.66	qfq	8,039,122	527,414,480	-1.49%
2024-11-07	61.56	66.52	61.30	66.24	60.56	qfq	10,520,286	681,267,371	6.82%
2024-11-06	61.99	62.77	61.30	62.01	56.70	qfq	6,085,664	377,771,963	0.03%
2024-11-05	59.30	62.18	58.82	61.99	56.68	qfq	8,568,039	522,551,950	4.01%
2024-11-04	59.10	60.13	58.88	59.60	54.49	qfq	4,629,490	275,426,706	1.55%
2024-11-01	58.04	59.69	58.04	58.69	53.66	qfq	4,936,612	290,879,591	1.12%
2024-10-31	58.00	58.67	57.51	58.04	53.07	qfq	5,260,397	305,072,261	-1.38%
2024-10-30	59.00	59.45	58.20	58.85	53.81	qfq	3,730,388	219,552,990	-0.69%
2024-10-29	60.75	61.10	59.18	59.26	54.18	qfq	5,105,642	305,752,581	-2.45%
2024-10-28	60.06	60.91	59.50	60.75	55.54	qfq	4,587,728	276,564,474	1.59%
2024-10-25	59.65	60.31	59.50	59.80	54.68	qfq	4,635,301	277,247,153	-0.02%
2024-10-24	60.31	61.02	59.80	59.81	54.68	qfq	3,445,119	207,309,482	-1.73%
2024-10-23	60.43	61.56	60.03	60.86	55.64	qfq	4,404,012	268,116,855	0.50%
2024-10-22	60.00	61.19	59.73	60.56	55.37	qfq	4,574,815	276,914,242	0.88%
2024-10-21	60.53	61.10	59.00	60.03	54.89	qfq	5,557,011	333,331,677	-0.45%
2024-10-18	58.62	61.35	58.19	60.30	55.13	qfq	6,074,304	361,935,869	2.88%
2024-10-17	59.88	60.36	58.60	58.61	53.59	qfq	3,608,601	214,755,727	-1.64%
2024-10-16	58.85	60.45	58.80	59.59	54.48	qfq	4,361,785	259,690,447	-0.95%
2024-10-15	62.62	62.62	60.10	60.16	55.00	qfq	5,268,978	322,744,531	-4.13%
2024-10-14	62.55	63.00	60.85	62.75	57.37	qfq	5,264,537	327,211,077	0.35%
2024-10-11	65.38	65.60	61.61	62.53	57.17	qfq	6,389,490	404,251,279	-4.53%
2024-10-10	62.70	66.88	62.70	65.50	59.89	qfq	9,841,781	641,531,283	4.47%
2024-10-09	67.10	67.10	62.58	62.70	57.33	qfq	10,315,120	664,437,963	-9.76%
2024-10-08	77.00	77.00	66.00	69.48	63.53	qfq	19,933,122	1,420,920,252	-0.93%
2024-09-30	68.30	71.18	63.80	70.13	64.12	qfq	16,997,049	1,156,290,112	7.40%
2024-09-27	63.88	65.50	63.80	65.30	59.70	qfq	8,281,392	535,678,486	5.66%
2024-09-26	56.11	61.80	55.96	61.80	56.50	qfq	9,007,784	534,032,587	10.00%
2024-09-25	56.60	57.80	56.01	56.18	51.37	qfq	4,993,896	284,475,777	1.12%
2024-09-24	53.99	55.59	52.86	55.56	50.80	qfq	4,849,348	264,880,831	4.61%
2024-09-23	53.29	54.20	53.11	53.11	48.56	qfq	2,173,815	116,684,028	-0.39%
2024-09-20	53.21	53.47	52.58	53.32	48.75	qfq	1,948,264	103,451,596	-0.04%
2024-09-19	51.50	53.71	51.50	53.34	48.77	qfq	3,565,630	188,848,735	3.79%
2024-09-18	52.04	52.18	50.85	51.39	46.99	qfq	2,148,421	110,351,984	-1.76%
2024-09-13	52.51	53.11	52.00	52.31	47.83	qfq	1,707,763	89,816,853	-1.06%
2024-09-12	53.34	54.00	52.81	52.87	48.34	qfq	1,963,092	104,713,908	-0.83%
2024-09-11	52.69	53.71	52.60	53.31	48.74	qfq	1,594,090	84,875,662	0.66%
2024-09-10	52.06	53.16	52.06	52.96	48.42	qfq	2,155,183	113,334,498	1.17%
2024-09-09	52.84	53.65	52.10	52.35	47.86	qfq	2,039,070	107,357,420	-1.56%
2024-09-06	54.26	54.29	53.17	53.18	48.62	qfq	1,675,500	89,830,651	-1.97%
2024-09-05	54.04	54.65	53.86	54.25	49.60	qfq	1,450,000	78,666,228	0.17%
2024-09-04	54.00	55.00	53.97	54.16	49.52	qfq	1,320,869	71,852,734	-0.55%
2024-09-03	53.72	54.93	53.55	54.46	49.79	qfq	1,990,351	108,213,636	1.23%
2024-09-02	55.08	55.08	53.80	53.80	49.19	qfq	2,763,382	149,808,765	-3.27%
2024-08-30	54.40	55.79	53.38	55.62	50.85	qfq	4,911,792	269,647,438	2.37%
2024-08-29	53.31	54.35	53.00	54.33	49.67	qfq	3,056,300	164,622,318	1.36%
2024-08-28	53.10	53.60	51.88	53.60	49.01	qfq	3,679,939	193,964,575	0.79%
2024-08-27	52.80	53.30	52.18	53.18	48.62	qfq	2,019,971	106,526,759	0.04%
2024-08-26	53.80	54.50	52.89	53.16	48.60	qfq	2,490,439	133,288,564	-1.34%
2024-08-23	53.78	54.34	53.40	53.88	49.26	qfq	2,230,456	120,126,596	-0.04%
2024-08-22	55.20	55.59	53.66	53.90	49.28	qfq	2,956,541	160,568,842	-2.36%
2024-08-21	55.78	56.13	55.12	55.20	50.47	qfq	2,272,932	126,465,955	-1.27%
2024-08-20	56.70	56.80	55.41	55.91	51.12	qfq	3,926,047	219,005,026	-1.48%
2024-08-19	57.01	58.39	56.56	56.75	51.89	qfq	3,590,239	205,531,999	-1.18%
2024-08-16	59.38	59.40	57.02	57.43	52.51	qfq	5,413,759	312,095,740	-3.28%
2024-08-15	58.70	60.01	57.70	59.38	54.29	qfq	5,048,840	299,158,149	-2.09%
2024-08-14	60.81	61.00	58.88	60.65	55.45	qfq	3,333,991	199,619,403	0.05%
2024-08-13	61.15	61.29	60.01	60.62	55.42	qfq	2,054,997	124,054,705	-0.67%
2024-08-12	61.28	61.69	60.70	61.03	55.80	qfq	1,553,600	95,026,434	-1.02%
2024-08-09	62.10	62.50	61.52	61.66	56.38	qfq	1,770,275	109,709,915	-0.47%
2024-08-08	60.76	62.20	60.07	61.95	56.64	qfq	3,516,561	216,013,461	1.74%
2024-08-07	61.22	61.39	60.60	60.89	55.67	qfq	1,803,445	109,956,271	-0.81%
2024-08-06	61.00	61.84	60.81	61.39	56.13	qfq	1,725,786	105,711,924	0.67%
2024-08-05	61.12	62.55	60.96	60.98	55.75	qfq	3,288,617	202,654,026	-0.55%
2024-08-02	61.07	62.08	60.90	61.32	56.06	qfq	2,314,142	142,496,190	0.03%
2024-08-01	62.00	62.19	60.91	61.30	56.05	qfq	2,414,006	148,117,676	-1.07%
2024-07-31	60.16	62.59	60.16	61.96	56.65	qfq	3,639,693	224,529,790	2.72%
2024-07-30	60.30	60.80	59.46	60.32	55.15	qfq	1,862,581	112,132,248	0.03%
2024-07-29	59.35	60.85	59.35	60.30	55.13	qfq	2,728,711	163,966,207	1.29%
2024-07-26	58.55	60.34	58.47	59.53	54.43	qfq	2,675,460	159,345,322	1.67%
2024-07-25	57.90	58.95	57.82	58.55	53.53	qfq	1,965,889	115,068,635	0.41%
2024-07-24	58.81	59.27	57.86	58.31	53.31	qfq	2,933,422	171,861,144	-0.95%
2024-07-23	61.06	61.24	58.87	58.87	53.82	qfq	3,534,149	211,135,802	-3.87%
2024-07-22	61.84	62.63	61.00	61.24	55.99	qfq	2,796,045	172,478,363	-1.46%
2024-07-19	61.70	62.26	60.99	62.15	56.82	qfq	3,879,508	239,818,255	0.27%
2024-07-18	63.07	63.20	61.66	61.98	56.67	qfq	4,407,832	274,106,925	-2.36%
2024-07-17	62.66	63.53	62.35	63.48	58.04	qfq	3,324,225	209,765,994	1.31%
2024-07-16	62.32	63.05	61.95	62.66	57.29	qfq	2,085,862	130,652,879	-0.33%
2024-07-15	62.47	63.19	61.87	62.87	57.48	qfq	2,676,688	167,628,558	0.06%
2024-07-12	62.45	63.45	62.26	62.83	57.45	qfq	3,507,929	220,079,284	0.62%
2024-07-11	60.40	62.56	60.05	62.44	57.09	qfq	5,378,667	332,038,745	4.64%
2024-07-10	59.88	60.56	59.45	59.67	54.56	qfq	2,757,034	165,239,831	-1.03%
2024-07-09	58.42	60.78	57.21	60.29	55.12	qfq	5,882,210	346,675,185	3.06%
2024-07-08	57.80	59.33	56.80	58.50	53.49	qfq	4,953,317	289,930,149	1.12%
2024-07-05	57.26	58.09	56.45	57.85	52.89	qfq	3,343,868	191,044,655	0.96%
2024-07-04	58.70	58.90	57.14	57.30	52.39	qfq	3,526,734	203,544,846	-2.10%
2024-07-03	59.70	59.70	58.14	58.53	53.51	qfq	3,859,801	226,608,182	-1.75%
2024-07-02	60.10	60.76	59.46	59.57	54.46	qfq	4,307,060	258,748,614	-1.03%
2024-07-01	60.60	61.15	59.30	60.19	55.03	qfq	3,293,337	197,825,555	-0.84%
2024-06-28	61.48	61.95	60.28	60.70	55.50	qfq	3,114,199	190,447,573	-1.40%
2024-06-27	62.55	62.55	61.39	61.56	56.28	qfq	2,951,406	182,402,824	-1.94%
2024-06-26	61.50	62.94	61.43	62.78	57.40	qfq	3,567,349	222,830,112	1.18%
2024-06-25	61.37	62.16	60.80	62.05	56.73	qfq	3,846,750	236,712,012	0.27%
2024-06-24	59.99	62.73	59.28	61.88	56.58	qfq	5,852,393	356,887,704	2.03%
2024-06-21	61.82	61.94	60.49	60.65	55.45	qfq	4,145,709	253,310,534	-2.19%
2024-06-20	63.09	63.49	61.80	62.01	56.70	qfq	4,031,994	251,340,693	-2.12%
2024-06-19	64.22	64.57	63.23	63.35	57.92	qfq	4,016,622	256,379,093	-5.46%
2024-06-18	67.90	68.16	66.90	67.01	58.71	qfq	5,015,086	337,932,515	-1.48%
2024-06-17	67.94	68.50	67.40	68.02	59.59	qfq	3,815,820	259,293,592	-0.93%
2024-06-14	68.16	68.66	66.83	68.66	60.15	qfq	3,940,300	266,194,350	0.76%
2024-06-13	69.24	69.48	67.97	68.14	59.70	qfq	3,262,790	223,118,542	-1.56%
2024-06-12	68.58	69.88	68.57	69.22	60.64	qfq	3,165,125	218,994,694	0.95%
2024-06-11	70.30	70.30	68.04	68.57	60.07	qfq	4,993,665	344,082,931	-3.29%
2024-06-07	71.22	71.68	69.77	70.90	62.12	qfq	4,494,803	317,576,565	0.13%
2024-06-06	71.18	71.99	70.48	70.81	62.04	qfq	5,126,456	364,532,521	-0.01%
2024-06-05	71.35	71.85	70.70	70.82	62.05	qfq	4,324,162	307,610,105	-0.41%
2024-06-04	69.70	71.11	69.52	71.11	62.30	qfq	4,766,597	336,437,532	2.02%
2024-06-03	68.78	70.24	68.08	69.70	61.06	qfq	4,169,736	289,756,713	1.10%
2024-05-31	67.97	70.26	67.81	68.94	60.40	qfq	5,431,444	376,160,331	1.41%
2024-05-30	68.76	69.00	67.60	67.98	59.56	qfq	4,301,895	293,690,649	-1.78%
2024-05-29	69.56	70.05	68.82	69.21	60.63	qfq	3,906,749	270,795,937	-0.89%
2024-05-28	70.63	71.11	69.60	69.83	61.18	qfq	3,299,950	231,542,788	-1.58%
2024-05-27	70.66	71.30	70.17	70.95	62.16	qfq	4,283,542	303,062,877	1.28%
2024-05-24	70.30	71.14	69.70	70.05	61.37	qfq	4,025,314	282,805,977	-0.92%
2024-05-23	72.02	72.59	70.49	70.70	61.94	qfq	4,848,765	345,416,063	-2.13%
2024-05-22	73.35	73.35	72.00	72.24	63.29	qfq	4,515,500	326,953,587	-1.54%
2024-05-21	73.99	74.45	73.12	73.37	64.28	qfq	3,410,596	250,677,446	-1.37%
2024-05-20	74.10	75.46	73.95	74.39	65.17	qfq	4,314,880	322,223,430	0.94%
2024-05-17	73.59	74.47	72.58	73.70	64.57	qfq	4,244,207	311,279,919	-0.41%
2024-05-16	73.96	74.47	72.90	74.00	64.83	qfq	4,548,224	335,363,632	0.52%
2024-05-15	75.37	75.52	73.52	73.62	64.50	qfq	4,591,253	342,508,247	-2.55%
2024-05-14	74.38	76.49	74.19	75.55	66.19	qfq	5,984,277	452,551,990	1.66%
2024-05-13	73.30	74.65	72.88	74.32	65.11	qfq	4,982,121	367,389,555	0.30%
2024-05-10	73.55	74.48	73.30	74.10	64.92	qfq	4,577,342	338,052,742	1.13%
2024-05-09	73.20	73.80	72.68	73.27	64.19	qfq	4,657,420	341,235,252	0.04%
2024-05-08	73.03	73.75	72.06	73.24	64.17	qfq	6,645,244	484,945,361	0.29%
2024-05-07	73.00	74.85	72.86	73.03	63.98	qfq	8,070,468	595,043,866	-0.40%
2024-05-06	72.50	73.33	71.40	73.32	64.24	qfq	9,864,689	715,957,916	4.19%
2024-04-30	71.70	72.00	69.15	70.37	61.65	qfq	10,223,718	722,840,754	3.41%
2024-04-29	66.20	68.50	65.82	68.05	59.62	qfq	6,185,505	418,176,391	2.33%
2024-04-26	63.89	66.60	63.89	66.50	58.26	qfq	6,758,428	441,045,413	4.12%
2024-04-25	64.30	64.80	63.75	63.87	55.96	qfq	3,239,646	207,862,912	-1.05%
2024-04-24	65.00	65.02	63.72	64.55	56.55	qfq	3,193,098	205,139,958	-0.74%
2024-04-23	65.00	65.87	64.60	65.03	56.97	qfq	4,110,246	267,772,071	0.05%
2024-04-22	62.90	65.38	62.38	65.00	56.95	qfq	6,040,225	388,263,486	1.29%
2024-04-19	66.04	66.10	63.50	64.17	56.22	qfq	7,969,985	513,488,258	-3.61%
2024-04-18	65.20	67.80	64.40	66.57	58.32	qfq	6,506,680	433,201,297	1.63%
2024-04-17	65.04	66.26	65.02	65.50	57.38	qfq	4,270,302	279,988,206	0.43%
2024-04-16	66.90	67.45	65.16	65.22	57.14	qfq	4,920,912	325,561,424	-2.61%
2024-04-15	65.26	68.20	65.04	66.97	58.67	qfq	6,475,706	434,621,775	2.59%
2024-04-12	67.30	68.00	64.30	65.28	57.19	qfq	5,550,810	365,847,520	-3.19%
2024-04-11	66.60	67.50	65.54	67.43	59.08	qfq	3,947,830	264,405,340	0.64%
2024-04-10	66.85	67.30	66.42	67.00	58.70	qfq	3,881,083	259,702,862	-0.21%
2024-04-09	64.60	67.50	64.56	67.14	58.82	qfq	5,354,355	356,399,307	2.82%
2024-04-08	65.35	67.20	63.96	65.30	57.21	qfq	7,690,143	502,680,336	-0.90%
2024-04-03	66.71	67.45	65.61	65.89	57.73	qfq	3,761,809	249,145,096	-1.42%
2024-04-02	65.49	67.44	65.16	66.84	58.56	qfq	5,177,146	343,511,957	1.35%
2024-04-01	65.54	66.50	65.16	65.95	57.78	qfq	4,433,100	292,446,726	2.30%
2024-03-29	64.31	64.90	63.90	64.47	56.48	qfq	2,263,035	145,849,350	-0.20%
2024-03-28	63.32	64.80	63.20	64.60	56.60	qfq	2,922,202	187,564,342	1.65%
2024-03-27	64.35	65.33	63.51	63.55	55.68	qfq	3,052,800	196,564,026	-2.03%
2024-03-26	64.20	64.94	63.82	64.87	56.83	qfq	3,426,720	221,269,800	1.03%
2024-03-25	65.00	65.34	64.08	64.21	56.25	qfq	4,111,277	265,112,704	-1.74%
2024-03-22	67.43	67.72	65.10	65.35	57.25	qfq	6,188,330	407,616,755	-3.76%
2024-03-21	68.70	69.33	67.75	67.90	59.49	qfq	3,766,998	257,276,625	-1.22%
2024-03-20	68.78	69.49	68.30	68.74	60.22	qfq	4,640,382	319,289,700	-0.13%
2024-03-19	68.07	69.36	67.58	68.83	60.30	qfq	4,263,822	293,314,983	0.66%
2024-03-18	67.93	68.42	67.00	68.38	59.91	qfq	3,884,960	263,480,444	0.68%
2024-03-15	67.61	69.19	67.26	67.92	59.50	qfq	3,928,305	267,326,222	0.00%
2024-03-14	68.58	69.68	67.45	67.92	59.50	qfq	4,613,258	315,501,342	-1.57%
2024-03-13	68.45	69.66	67.83	69.00	60.45	qfq	7,106,274	490,401,929	0.61%
2024-03-12	65.88	69.89	65.46	68.58	60.08	qfq	9,587,490	652,250,687	3.89%
2024-03-11	64.46	66.97	64.40	66.01	57.83	qfq	5,582,195	368,561,965	2.66%
2024-03-08	65.00	65.31	63.60	64.30	56.33	qfq	4,156,816	266,981,289	-1.20%
2024-03-07	66.99	67.00	65.07	65.08	57.02	qfq	4,160,176	273,960,807	-2.43%
2024-03-06	67.00	67.82	66.60	66.70	58.44	qfq	5,454,627	365,941,015	-0.66%
2024-03-05	65.51	68.55	65.31	67.14	58.82	qfq	7,823,285	524,614,067	1.65%
2024-03-04	65.31	66.45	64.69	66.05	57.87	qfq	5,075,661	333,646,313	0.69%
2024-03-01	65.00	66.16	64.50	65.60	57.47	qfq	4,807,613	314,389,834	0.15%
2024-02-29	63.01	65.60	62.81	65.50	57.38	qfq	6,255,585	402,783,500	3.34%
2024-02-28	64.99	66.18	63.32	63.38	55.53	qfq	6,987,165	452,663,193	-2.48%
2024-02-27	64.37	65.11	64.00	64.99	56.94	qfq	5,391,749	347,895,039	0.37%
2024-02-26	66.60	67.16	64.60	64.75	56.73	qfq	7,248,970	475,477,661	-3.75%
2024-02-23	64.91	68.45	64.91	67.27	58.94	qfq	11,650,120	781,387,920	2.59%
2024-02-22	65.50	65.80	63.86	65.57	57.45	qfq	9,462,503	612,571,777	0.02%
2024-02-21	59.05	65.56	58.88	65.56	57.44	qfq	10,012,460	637,657,651	10.00%
2024-02-20	59.00	59.80	58.50	59.60	52.22	qfq	4,483,827	265,727,718	0.61%
2024-02-19	58.32	59.84	58.19	59.24	51.90	qfq	6,021,239	355,133,210	2.42%
2024-02-08	57.59	58.11	55.83	57.84	50.67	qfq	8,616,930	493,410,982	-1.48%
2024-02-07	57.68	59.20	56.90	58.71	51.44	qfq	5,117,794	298,653,728	2.64%
2024-02-06	53.96	57.50	53.00	57.20	50.11	qfq	5,926,057	330,643,705	6.00%
2024-02-05	54.01	55.30	52.60	53.96	47.27	qfq	5,741,528	308,970,476	-0.72%
2024-02-02	55.71	56.64	52.53	54.35	47.62	qfq	5,590,761	305,244,531	-2.28%
2024-02-01	55.41	56.86	55.22	55.62	48.73	qfq	3,508,703	196,265,792	0.07%
2024-01-31	57.37	57.85	55.55	55.58	48.69	qfq	3,690,200	208,099,767	-3.12%
2024-01-30	59.66	59.66	57.37	57.37	50.26	qfq	3,932,476	228,723,702	-4.40%
2024-01-29	59.80	61.05	59.77	60.01	52.57	qfq	4,160,206	251,215,287	0.05%
2024-01-26	60.10	61.45	59.73	59.98	52.55	qfq	3,146,272	189,682,879	-1.17%
2024-01-25	58.58	60.72	57.90	60.69	53.17	qfq	5,847,479	347,245,193	3.65%
2024-01-24	59.64	59.96	57.32	58.55	51.30	qfq	3,877,770	226,748,290	-1.25%
2024-01-23	58.00	60.10	57.30	59.29	51.94	qfq	4,090,828	241,411,723	1.86%
2024-01-22	60.83	60.92	58.01	58.21	51.00	qfq	4,804,980	285,535,472	-4.73%
2024-01-19	61.66	62.31	60.85	61.10	53.53	qfq	3,782,478	231,840,414	-1.69%
2024-01-18	60.50	62.23	59.60	62.15	54.45	qfq	5,400,949	327,020,889	2.32%
2024-01-17	63.79	63.80	60.62	60.74	53.21	qfq	5,016,279	310,618,356	-4.95%
2024-01-16	63.01	63.93	62.27	63.90	55.98	qfq	3,444,538	216,850,941	1.27%
2024-01-15	63.33	64.02	62.76	63.10	55.28	qfq	2,737,165	173,206,635	-0.80%
2024-01-12	63.72	64.46	63.35	63.61	55.73	qfq	2,994,139	191,195,218	-0.64%
2024-01-11	62.77	64.49	62.31	64.02	56.09	qfq	4,518,472	287,289,101	2.01%
2024-01-10	60.99	63.80	60.43	62.76	54.98	qfq	5,660,204	354,606,870	2.94%
2024-01-09	60.50	62.10	59.91	60.97	53.42	qfq	3,595,696	219,286,424	0.89%
2024-01-08	61.01	61.61	60.13	60.43	52.94	qfq	3,267,467	197,847,605	-1.06%
2024-01-05	61.97	62.81	60.89	61.08	53.51	qfq	2,959,139	182,933,140	-2.07%
2024-01-04	63.65	63.70	62.01	62.37	54.64	qfq	2,741,681	171,711,876	-2.32%
2024-01-03	63.55	64.85	62.98	63.85	55.94	qfq	3,535,932	225,330,237	-0.23%
2024-01-02	66.00	66.45	63.80	64.00	56.07	qfq	3,767,353	244,343,020	-3.69%
2023-12-29	67.46	67.86	65.99	66.45	58.22	qfq	5,481,023	365,787,617	-1.28%
2023-12-28	63.42	67.70	63.35	67.31	58.97	qfq	6,581,528	434,832,365	5.92%
2023-12-27	63.60	64.08	62.85	63.55	55.68	qfq	2,730,115	173,141,544	-0.27%
2023-12-26	63.50	63.87	62.99	63.72	55.82	qfq	2,628,558	166,735,017	0.13%
2023-12-25	63.19	64.60	62.70	63.64	55.75	qfq	4,182,103	266,527,427	0.71%
2023-12-22	62.87	63.77	62.22	63.19	55.36	qfq	3,706,380	233,369,545	0.33%
2023-12-21	60.92	63.39	60.66	62.98	55.18	qfq	4,905,555	306,797,124	2.76%
2023-12-20	62.25	62.57	61.25	61.29	53.70	qfq	2,658,545	164,249,867	-1.70%
2023-12-19	61.09	62.35	60.88	62.35	54.62	qfq	3,224,174	198,954,943	1.73%
2023-12-18	62.10	62.36	61.09	61.29	53.70	qfq	4,126,093	253,549,806	-1.79%
2023-12-15	62.90	63.50	62.00	62.41	54.68	qfq	4,884,405	306,205,138	-0.24%
2023-12-14	64.60	64.88	62.50	62.56	54.81	qfq	4,562,089	288,712,176	-2.04%
2023-12-13	66.28	66.32	63.85	63.86	55.95	qfq	5,146,254	333,425,673	-3.65%
2023-12-12	66.90	67.50	66.09	66.28	58.07	qfq	4,055,095	270,148,178	-1.35%
2023-12-11	66.24	67.55	65.27	67.19	58.86	qfq	5,224,156	346,132,752	0.15%
2023-12-08	68.00	68.48	67.09	67.09	58.78	qfq	3,184,601	215,930,073	-1.34%
2023-12-07	68.02	68.34	66.80	68.00	59.57	qfq	3,471,682	234,602,496	-0.98%
2023-12-06	68.01	69.66	67.50	68.67	60.16	qfq	3,129,257	215,192,354	0.87%
2023-12-05	69.01	69.50	68.05	68.08	59.64	qfq	2,891,407	198,702,814	-1.65%
2023-12-04	70.68	70.90	69.19	69.22	60.64	qfq	3,389,783	236,151,295	-2.44%
2023-12-01	70.99	71.26	69.50	70.95	62.16	qfq	3,394,874	238,490,262	-0.42%
2023-11-30	70.89	71.50	70.16	71.25	62.42	qfq	2,880,146	204,419,343	0.51%
2023-11-29	71.55	71.75	70.61	70.89	62.11	qfq	2,340,971	166,303,205	-1.20%
2023-11-28	72.56	72.66	71.16	71.75	62.86	qfq	2,867,253	205,798,959	-0.65%
2023-11-27	73.16	73.58	71.49	72.22	63.27	qfq	3,095,523	223,588,866	-1.88%
2023-11-24	73.78	74.22	73.41	73.60	64.48	qfq	2,250,843	165,730,889	-0.84%
2023-11-23	74.30	74.30	72.81	74.22	65.02	qfq	3,410,323	251,003,465	-0.35%
2023-11-22	75.02	75.21	74.41	74.48	65.25	qfq	1,842,399	137,642,807	-1.38%
2023-11-21	74.93	76.45	74.84	75.52	66.16	qfq	3,482,476	263,386,892	1.19%
2023-11-20	74.82	75.16	73.98	74.63	65.38	qfq	2,809,378	209,360,229	-0.69%
2023-11-17	75.43	75.80	74.66	75.15	65.84	qfq	1,898,562	142,384,148	-0.60%
2023-11-16	75.59	76.64	75.20	75.60	66.23	qfq	3,359,970	254,927,699	-0.49%
2023-11-15	74.78	76.00	74.41	75.97	66.56	qfq	5,336,114	402,576,974	2.81%
2023-11-14	74.26	74.80	73.58	73.89	64.73	qfq	2,630,742	195,113,475	-0.46%
2023-11-13	74.05	74.49	73.50	74.23	65.03	qfq	2,771,689	205,378,709	0.45%
2023-11-10	74.93	74.95	73.80	73.90	64.74	qfq	2,875,073	213,226,900	-1.95%
2023-11-09	74.99	75.69	74.62	75.37	66.03	qfq	3,495,123	262,917,853	0.19%
2023-11-08	74.00	75.86	73.60	75.23	65.91	qfq	4,526,470	339,749,028	1.40%
2023-11-07	74.65	74.65	73.70	74.19	65.00	qfq	3,419,523	253,222,014	-0.62%
2023-11-06	73.99	74.65	73.21	74.65	65.40	qfq	6,939,576	512,940,482	2.02%
2023-11-03	73.12	74.58	72.40	73.17	64.10	qfq	6,605,428	483,803,650	-0.77%
2023-11-02	77.19	77.56	73.50	73.74	64.60	qfq	7,828,024	585,834,615	-4.83%
2023-11-01	79.57	80.00	77.35	77.48	67.88	qfq	4,149,308	323,837,304	-1.30%
2023-10-31	81.97	82.00	76.99	78.50	68.77	qfq	7,116,776	559,562,526	-5.42%
2023-10-30	82.02	83.45	82.00	83.00	72.72	qfq	3,449,111	285,427,227	0.28%
2023-10-27	80.00	83.26	79.76	82.77	72.51	qfq	3,482,900	285,138,559	2.74%
2023-10-26	78.68	80.60	78.48	80.56	70.58	qfq	2,659,994	211,808,707	1.72%
2023-10-25	77.89	79.94	77.89	79.20	69.39	qfq	3,345,527	263,645,984	2.06%
2023-10-24	75.70	77.76	74.66	77.60	67.99	qfq	3,630,864	277,926,736	2.65%
2023-10-23	76.25	77.30	74.92	75.60	66.23	qfq	2,873,950	217,770,258	-1.56%
2023-10-20	76.90	78.39	76.52	76.80	67.28	qfq	2,233,108	172,765,001	-0.79%
2023-10-19	78.26	78.65	77.30	77.41	67.82	qfq	2,907,961	226,192,998	-1.99%
2023-10-18	80.16	80.16	78.82	78.98	69.19	qfq	1,827,590	145,085,696	-1.47%
2023-10-17	80.22	80.60	78.80	80.16	70.23	qfq	2,081,501	166,333,641	0.01%
2023-10-16	82.20	82.20	79.20	80.15	70.22	qfq	3,890,005	311,537,134	-1.78%
2023-10-13	83.36	83.44	81.03	81.60	71.49	qfq	4,122,589	337,844,806	-2.80%
2023-10-12	84.87	84.90	83.51	83.95	73.55	qfq	2,487,939	208,851,453	-0.32%
2023-10-11	85.00	85.12	84.20	84.22	73.78	qfq	2,165,146	183,084,341	-0.08%
2023-10-10	84.56	86.20	84.21	84.29	73.85	qfq	3,158,336	268,480,589	-0.01%
2023-10-09	85.02	85.02	83.36	84.30	73.85	qfq	2,593,718	218,034,915	-1.13%
2023-09-28	85.42	86.30	84.88	85.26	74.70	qfq	2,642,500	225,533,169	-0.18%
2023-09-27	85.10	86.30	84.71	85.41	74.83	qfq	2,751,731	234,699,302	0.13%
2023-09-26	86.24	87.40	85.15	85.30	74.73	qfq	2,692,900	230,636,380	-1.09%
2023-09-25	86.11	86.77	85.45	86.24	75.55	qfq	1,887,626	162,596,408	-0.25%
2023-09-22	84.31	86.54	84.25	86.46	75.75	qfq	2,901,396	248,236,041	1.78%
2023-09-21	86.30	86.46	84.87	84.95	74.42	qfq	2,678,848	228,961,208	-2.02%
2023-09-20	88.53	88.53	86.66	86.70	75.96	qfq	2,216,969	193,131,255	-1.81%
2023-09-19	88.77	89.10	87.31	88.30	77.36	qfq	2,460,800	216,456,093	-0.53%
2023-09-18	87.00	89.53	86.89	88.77	77.77	qfq	3,136,732	278,209,857	1.47%
2023-09-15	89.00	89.19	87.10	87.48	76.64	qfq	3,214,971	283,126,914	-1.58%
2023-09-14	89.00	89.68	88.30	88.88	77.87	qfq	1,666,492	147,909,896	-0.67%
2023-09-13	90.25	90.89	88.88	89.48	78.39	qfq	2,665,761	239,334,619	-0.69%
2023-09-12	89.38	90.65	89.16	90.10	78.94	qfq	2,826,838	254,689,031	0.11%
2023-09-11	87.88	90.26	87.36	90.00	78.85	qfq	3,911,029	349,030,068	2.41%
2023-09-08	88.28	88.99	87.25	87.88	76.99	qfq	2,475,921	217,670,038	-0.82%
2023-09-07	90.18	90.55	88.47	88.61	77.63	qfq	4,004,635	357,655,600	-2.39%
2023-09-06	91.50	91.54	89.81	90.78	79.53	qfq	3,401,974	307,703,460	-1.10%
2023-09-05	92.80	93.50	91.33	91.79	80.42	qfq	4,190,241	387,277,465	-1.22%
2023-09-04	92.28	94.25	92.00	92.92	81.41	qfq	7,013,090	653,567,698	1.11%
2023-09-01	91.51	93.30	91.50	91.90	80.51	qfq	4,237,797	391,521,692	0.57%
2023-08-31	91.64	92.50	90.60	91.38	80.06	qfq	4,217,902	385,943,387	-0.22%
2023-08-30	90.87	92.47	90.34	91.58	80.23	qfq	5,585,691	511,053,606	-0.23%
2023-08-29	89.00	91.88	88.01	91.79	80.42	qfq	7,043,973	636,725,905	2.27%
2023-08-28	92.00	93.30	86.21	89.75	78.63	qfq	10,266,045	915,842,048	2.70%
2023-08-25	89.17	89.58	86.78	87.39	76.56	qfq	6,563,085	576,459,285	-3.12%
2023-08-24	89.00	92.00	88.80	90.20	79.02	qfq	7,317,962	660,672,407	1.12%
2023-08-23	89.39	90.26	88.40	89.20	78.15	qfq	5,942,449	530,725,777	-0.62%
2023-08-22	90.84	91.12	88.36	89.76	78.64	qfq	6,661,580	596,209,358	-0.40%
2023-08-21	92.28	93.00	89.35	90.12	78.95	qfq	7,759,264	705,632,004	-2.38%
2023-08-18	93.55	95.26	91.99	92.32	80.88	qfq	18,463,918	1,729,841,367	0.65%
2023-08-17	86.53	91.72	85.88	91.72	80.36	qfq	17,015,714	1,528,353,955	10.00%
2023-08-16	83.80	84.45	83.35	83.38	73.05	qfq	4,094,746	343,078,824	-0.73%
2023-08-15	86.80	86.89	83.73	83.99	73.58	qfq	5,362,754	455,458,806	-3.05%
2023-08-14	86.00	86.85	85.37	86.63	75.90	qfq	4,820,159	415,502,524	-1.33%
2023-08-11	90.32	90.49	87.79	87.80	76.92	qfq	3,223,115	286,351,199	-2.50%
2023-08-10	90.58	90.99	89.37	90.05	78.89	qfq	3,522,402	317,006,933	-0.73%
2023-08-09	90.66	91.39	90.48	90.71	79.47	qfq	2,510,080	227,945,329	-0.52%
2023-08-08	90.90	91.96	90.09	91.18	79.88	qfq	3,607,106	328,481,007	-0.07%
2023-08-07	92.00	92.60	90.80	91.24	79.94	qfq	5,509,678	503,895,343	-2.33%
2023-08-04	91.72	94.68	91.43	93.42	81.84	qfq	8,757,530	813,873,676	2.36%
2023-08-03	89.00	91.30	88.70	91.27	79.96	qfq	5,247,747	473,428,691	2.00%
2023-08-02	89.25	90.45	89.00	89.48	78.39	qfq	4,554,580	408,204,065	-0.01%
2023-08-01	91.00	91.70	89.18	89.49	78.40	qfq	6,551,873	590,883,183	-1.54%
2023-07-31	90.39	92.66	89.50	90.89	79.63	qfq	11,409,120	1,041,737,011	2.41%
2023-07-28	86.27	88.99	85.65	88.75	77.75	qfq	13,127,704	1,150,611,979	2.19%
2023-07-27	87.51	88.87	86.30	86.85	76.09	qfq	6,692,529	585,330,805	-0.84%
2023-07-26	88.38	88.88	87.17	87.59	76.74	qfq	4,245,814	372,453,370	-0.89%
2023-07-25	86.81	89.11	86.81	88.38	77.43	qfq	8,222,932	725,356,182	3.13%
2023-07-24	87.23	87.49	85.55	85.70	75.08	qfq	4,342,718	374,414,730	-2.30%
2023-07-21	86.20	88.15	85.48	87.72	76.85	qfq	4,956,045	432,325,000	2.05%
2023-07-20	86.10	87.23	85.90	85.96	75.31	qfq	2,989,906	258,542,670	-0.49%
2023-07-19	87.39	88.03	85.76	86.38	75.68	qfq	4,479,657	387,718,705	-1.74%
2023-07-18	88.25	88.64	87.51	87.91	77.02	qfq	2,269,214	199,415,978	-0.37%
2023-07-17	87.50	88.24	86.66	88.24	77.31	qfq	2,730,182	238,193,037	0.41%