SECURITY DETAIL · RAW DATA

云南白药000538.SZ

ASZSECNYSTOCK

最近收盘价51.422026-07-17

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）19,885,592

成交额（元）1,029,242,857

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 5 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
2026-04-24	2026-04-30	cash_dividend	1.583	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-09-17	2025-09-24	cash_dividend	1.019	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-23	2025-04-30	cash_dividend	1.185	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-11-19	2024-11-25	cash_dividend	1.213	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-30	2024-05-10	cash_dividend	2.077	—	—	—	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	51.75	52.62	51.20	51.42	51.42	qfq	19,885,592	1,029,242,857	-1.32%
2026-07-16	50.82	52.26	50.43	52.11	52.11	qfq	22,401,510	1,156,119,906	2.58%
2026-07-15	49.89	51.00	49.66	50.80	50.80	qfq	15,986,163	810,366,517	1.50%
2026-07-14	49.53	50.46	49.09	50.05	50.05	qfq	15,958,789	798,252,377	0.60%
2026-07-13	48.83	50.03	48.78	49.75	49.75	qfq	14,686,289	728,464,412	1.90%
2026-07-10	48.36	49.00	47.80	48.82	48.82	qfq	9,416,241	457,178,339	0.95%
2026-07-09	48.57	49.02	48.11	48.36	48.36	qfq	6,815,708	330,617,655	-0.64%
2026-07-08	48.58	49.13	48.22	48.67	48.67	qfq	6,235,975	303,962,439	0.04%
2026-07-07	49.26	49.26	48.38	48.65	48.65	qfq	7,201,584	350,493,173	-1.28%
2026-07-06	48.70	49.57	48.48	49.28	49.28	qfq	10,463,163	514,208,663	0.86%
2026-07-03	48.92	49.39	48.42	48.86	48.86	qfq	8,648,527	422,418,936	0.21%
2026-07-02	48.00	49.18	47.81	48.76	48.76	qfq	11,897,700	576,605,739	1.65%
2026-07-01	47.40	48.06	46.93	47.97	47.97	qfq	8,501,433	405,083,752	1.27%
2026-06-30	48.48	48.65	47.27	47.37	47.37	qfq	9,558,577	455,661,606	-2.39%
2026-06-29	46.93	48.57	46.29	48.53	48.53	qfq	13,354,149	639,157,510	3.26%
2026-06-26	47.14	47.48	46.67	47.00	47.00	qfq	7,673,960	361,281,012	-0.32%
2026-06-25	47.48	47.69	46.64	47.15	47.15	qfq	10,619,639	499,966,549	-1.01%
2026-06-24	48.53	49.20	47.49	47.63	47.63	qfq	10,667,943	514,086,274	-1.85%
2026-06-23	48.56	49.47	48.32	48.53	48.53	qfq	11,103,246	542,371,302	-0.27%
2026-06-22	48.33	48.73	47.46	48.66	48.66	qfq	12,038,135	577,585,362	0.47%
2026-06-18	48.90	49.05	48.43	48.43	48.43	qfq	7,687,120	374,332,612	-0.98%
2026-06-17	49.42	49.45	48.85	48.91	48.91	qfq	6,054,951	297,028,520	-1.01%
2026-06-16	49.90	50.04	49.41	49.41	49.41	qfq	6,047,072	300,036,342	-1.48%
2026-06-15	50.62	50.62	49.70	50.15	50.15	qfq	11,185,863	559,754,614	-0.89%
2026-06-12	50.52	51.28	50.10	50.60	50.60	qfq	13,699,808	694,467,764	0.10%
2026-06-11	50.05	50.71	49.80	50.55	50.55	qfq	9,009,253	453,788,891	0.82%
2026-06-10	49.38	50.26	49.30	50.14	50.14	qfq	8,884,296	443,869,651	1.46%
2026-06-09	49.19	50.00	49.15	49.42	49.42	qfq	7,810,191	387,658,631	-0.16%
2026-06-08	48.90	49.76	48.72	49.50	49.50	qfq	10,999,649	542,515,056	1.41%
2026-06-05	48.60	49.48	48.60	48.81	48.81	qfq	9,407,093	461,177,307	0.43%
2026-06-04	49.13	49.45	48.46	48.60	48.60	qfq	7,224,753	352,907,957	-1.12%
2026-06-03	49.46	49.46	48.74	49.15	49.15	qfq	8,843,924	433,204,778	-0.63%
2026-06-02	49.80	50.43	49.32	49.46	49.46	qfq	9,844,578	489,977,560	-0.72%
2026-06-01	49.98	50.09	49.41	49.82	49.82	qfq	11,035,879	548,600,966	-0.24%
2026-05-29	48.99	50.11	48.86	49.94	49.94	qfq	17,466,752	866,198,961	2.29%
2026-05-28	49.08	49.87	48.74	48.82	48.82	qfq	10,172,529	500,714,218	-1.83%
2026-05-27	48.87	49.80	48.02	49.73	49.73	qfq	12,670,665	617,384,980	1.80%
2026-05-26	49.32	49.73	48.66	48.85	48.85	qfq	9,018,098	442,285,283	-1.25%
2026-05-25	49.74	49.90	49.33	49.47	49.47	qfq	6,009,888	297,899,793	-0.66%
2026-05-22	50.16	50.25	49.80	49.80	49.80	qfq	6,307,340	314,679,700	-0.66%
2026-05-21	50.86	50.88	50.12	50.13	50.13	qfq	6,830,525	345,547,449	-1.28%
2026-05-20	50.84	51.06	50.68	50.78	50.78	qfq	4,768,857	242,625,090	-0.20%
2026-05-19	50.72	51.23	50.72	50.88	50.88	qfq	5,721,068	291,408,378	0.04%
2026-05-18	50.91	50.99	50.65	50.86	50.86	qfq	5,095,732	258,647,364	-0.08%
2026-05-15	51.40	51.50	50.80	50.90	50.90	qfq	7,949,245	406,401,355	-1.17%
2026-05-14	51.66	51.89	51.36	51.50	51.50	qfq	7,155,551	368,860,475	-0.29%
2026-05-13	52.05	52.09	51.56	51.65	51.65	qfq	10,233,526	529,688,936	-0.31%
2026-05-12	52.64	52.89	51.81	51.81	51.81	qfq	9,871,789	517,276,121	-1.54%
2026-05-11	52.62	52.85	52.48	52.62	52.62	qfq	10,457,505	550,281,969	0.00%
2026-05-08	52.61	52.67	52.53	52.62	52.62	qfq	7,138,584	375,449,084	0.04%
2026-05-07	52.70	52.93	52.59	52.60	52.60	qfq	7,948,066	418,448,486	-0.09%
2026-05-06	53.06	53.07	52.61	52.65	52.65	qfq	12,335,981	651,142,617	-0.75%
2026-04-30	53.78	53.78	53.03	53.05	53.05	qfq	14,820,252	789,561,909	-2.89%
2026-04-29	54.50	54.79	54.22	54.63	53.05	qfq	8,608,284	469,866,638	-0.38%
2026-04-28	54.30	54.85	54.20	54.84	53.25	qfq	10,025,265	546,035,405	1.01%
2026-04-27	54.43	54.45	54.02	54.29	52.72	qfq	7,476,546	405,598,180	-0.26%
2026-04-24	54.45	54.63	54.28	54.43	52.85	qfq	7,385,154	402,022,553	0.28%
2026-04-23	54.46	54.65	54.24	54.28	52.71	qfq	6,598,147	358,767,991	-0.37%
2026-04-22	55.06	55.06	54.46	54.48	52.90	qfq	8,474,811	463,438,721	-1.05%
2026-04-21	55.00	55.21	54.90	55.06	53.46	qfq	4,421,268	243,331,726	0.11%
2026-04-20	55.19	55.34	55.00	55.00	53.41	qfq	6,731,241	371,071,143	-0.52%
2026-04-17	55.40	55.68	55.12	55.29	53.69	qfq	6,686,578	370,502,852	-0.41%
2026-04-16	55.68	55.72	55.33	55.52	53.91	qfq	4,907,269	272,295,379	-0.36%
2026-04-15	55.27	55.81	55.14	55.72	54.11	qfq	7,829,651	434,587,034	1.22%
2026-04-14	54.98	55.07	54.71	55.05	53.45	qfq	5,272,533	289,644,477	0.58%
2026-04-13	54.81	54.89	54.40	54.73	53.14	qfq	7,154,821	390,626,719	-0.35%
2026-04-10	55.11	55.23	54.88	54.92	53.33	qfq	7,583,117	417,209,136	-0.33%
2026-04-09	55.83	55.89	55.06	55.10	53.50	qfq	6,857,716	379,540,351	-1.50%
2026-04-08	56.00	56.20	55.80	55.94	54.32	qfq	7,400,768	413,979,737	0.05%
2026-04-07	56.33	56.46	55.50	55.91	54.29	qfq	5,910,830	330,501,621	-0.97%
2026-04-03	56.63	57.20	56.32	56.46	54.82	qfq	7,417,703	420,336,954	-0.56%
2026-04-02	55.61	56.96	55.50	56.78	55.13	qfq	13,615,389	769,457,672	2.18%
2026-04-01	55.73	56.08	55.31	55.57	53.96	qfq	9,303,790	517,764,123	1.29%
2026-03-31	54.81	55.43	54.80	54.86	53.27	qfq	5,506,938	303,352,204	0.20%
2026-03-30	54.04	54.75	53.91	54.75	53.16	qfq	5,450,253	296,589,890	0.64%
2026-03-27	54.00	54.45	53.90	54.40	52.82	qfq	5,762,825	312,696,919	0.26%
2026-03-26	55.40	55.54	54.22	54.26	52.69	qfq	9,261,805	507,810,277	-2.04%
2026-03-25	55.69	55.70	55.28	55.39	53.78	qfq	5,205,880	288,784,212	-0.18%
2026-03-24	55.44	55.67	54.86	55.49	53.88	qfq	6,573,449	363,775,958	1.00%
2026-03-23	56.06	56.11	54.68	54.94	53.35	qfq	15,765,566	873,133,502	-3.17%
2026-03-20	56.80	57.37	56.71	56.74	55.10	qfq	8,619,988	492,408,775	0.02%
2026-03-19	56.70	57.08	56.55	56.73	55.09	qfq	5,829,868	331,528,571	-0.23%
2026-03-18	57.07	57.10	56.52	56.86	55.21	qfq	5,213,246	295,741,003	-0.40%
2026-03-17	56.88	57.30	56.65	57.09	55.44	qfq	8,826,431	504,234,900	0.53%
2026-03-16	56.20	56.95	56.10	56.79	55.14	qfq	7,142,594	404,407,275	0.87%
2026-03-13	56.26	56.58	56.17	56.30	54.67	qfq	4,669,623	263,168,619	0.00%
2026-03-12	56.66	56.80	56.13	56.30	54.67	qfq	8,346,171	470,558,942	-0.71%
2026-03-11	56.50	56.76	56.16	56.70	55.06	qfq	5,967,687	337,513,630	0.35%
2026-03-10	56.40	56.52	56.10	56.50	54.86	qfq	6,354,995	358,006,368	0.50%
2026-03-09	55.89	56.83	55.70	56.22	54.59	qfq	8,935,601	503,687,434	0.12%
2026-03-06	55.80	56.17	55.72	56.15	54.52	qfq	5,466,599	306,303,288	0.47%
2026-03-05	55.59	55.93	55.40	55.89	54.27	qfq	6,058,971	337,466,024	0.83%
2026-03-04	55.78	55.83	55.03	55.43	53.82	qfq	10,626,625	588,421,048	-0.93%
2026-03-03	56.00	56.55	55.93	55.95	54.33	qfq	8,684,779	488,009,823	-0.11%
2026-03-02	55.80	56.19	55.50	56.01	54.39	qfq	7,148,005	399,684,792	-0.07%
2026-02-27	56.19	56.40	56.00	56.05	54.43	qfq	5,905,383	331,962,008	-0.36%
2026-02-26	56.54	56.65	56.16	56.25	54.62	qfq	5,343,225	300,989,766	-0.51%
2026-02-25	56.62	56.85	56.39	56.54	54.90	qfq	5,923,299	335,494,272	-0.12%
2026-02-24	56.49	56.84	56.29	56.61	54.97	qfq	5,798,757	327,873,510	0.19%
2026-02-13	56.74	57.22	56.46	56.50	54.86	qfq	6,264,012	355,946,662	-0.42%
2026-02-12	57.11	57.15	56.39	56.74	55.10	qfq	7,458,388	422,598,421	-0.82%
2026-02-11	57.25	57.45	57.10	57.21	55.55	qfq	4,722,687	270,260,641	-0.07%
2026-02-10	57.33	57.47	57.01	57.25	55.59	qfq	6,353,438	363,599,493	-0.14%
2026-02-09	56.80	57.35	56.71	57.33	55.67	qfq	8,956,418	511,301,629	0.58%
2026-02-06	58.00	58.20	56.99	57.00	55.35	qfq	13,047,999	748,916,316	-0.23%
2026-02-05	56.45	57.36	56.32	57.13	55.47	qfq	14,349,987	818,244,390	1.38%
2026-02-04	55.80	56.41	55.65	56.35	54.72	qfq	8,425,430	473,518,658	0.63%
2026-02-03	55.55	56.00	55.39	56.00	54.38	qfq	6,909,038	384,052,015	0.88%
2026-02-02	55.45	56.18	55.42	55.51	53.90	qfq	8,942,853	499,183,119	-0.18%
2026-01-30	55.90	56.19	55.41	55.61	54.00	qfq	9,043,538	504,812,548	-0.87%
2026-01-29	55.56	56.33	55.00	56.10	54.47	qfq	16,407,452	910,796,155	0.86%
2026-01-28	56.00	56.00	55.57	55.62	54.01	qfq	12,463,925	694,445,325	-1.87%
2026-01-27	56.27	56.68	55.66	56.68	55.04	qfq	13,160,713	736,477,710	0.91%
2026-01-26	56.13	56.47	55.92	56.17	54.54	qfq	10,923,666	614,246,408	0.04%
2026-01-23	56.68	56.68	55.91	56.15	54.52	qfq	13,322,603	748,755,288	-0.88%
2026-01-22	56.76	56.81	56.60	56.65	55.01	qfq	6,932,037	393,094,115	-0.09%
2026-01-21	57.10	57.23	56.56	56.70	55.06	qfq	9,990,050	567,916,998	-0.86%
2026-01-20	56.23	57.28	56.22	57.19	55.53	qfq	13,600,961	774,667,499	1.73%
2026-01-19	56.19	56.47	56.00	56.22	54.59	qfq	7,908,436	444,338,249	0.04%
2026-01-16	56.60	56.65	56.11	56.20	54.57	qfq	9,012,392	507,397,846	-0.39%
2026-01-15	56.51	56.82	56.42	56.42	54.79	qfq	7,245,948	409,993,447	-0.39%
2026-01-14	57.10	57.20	56.46	56.64	55.00	qfq	11,819,208	672,179,058	-0.86%
2026-01-13	56.90	57.50	56.76	57.13	55.47	qfq	10,449,285	597,778,241	0.40%
2026-01-12	57.32	57.39	56.84	56.90	55.25	qfq	11,480,664	654,669,434	-0.73%
2026-01-09	57.18	57.45	57.03	57.32	55.66	qfq	7,082,287	405,564,393	0.19%
2026-01-08	57.29	57.37	57.02	57.21	55.55	qfq	7,654,612	437,641,730	-0.21%
2026-01-07	57.42	57.65	57.10	57.33	55.67	qfq	8,145,025	467,514,501	-0.10%
2026-01-06	57.32	57.43	57.06	57.39	55.73	qfq	8,936,580	512,273,040	0.12%
2026-01-05	56.76	57.34	56.42	57.32	55.66	qfq	11,275,650	642,596,515	0.99%
2025-12-31	56.95	57.05	56.66	56.76	55.12	qfq	4,535,989	257,861,734	-0.32%
2025-12-30	56.69	56.98	56.59	56.94	55.29	qfq	5,773,067	328,169,457	0.44%
2025-12-29	56.68	56.85	56.57	56.69	55.05	qfq	6,105,152	346,318,574	-0.02%
2025-12-26	56.76	56.88	56.55	56.70	55.06	qfq	4,991,239	283,068,987	-0.11%
2025-12-25	56.50	56.78	56.50	56.76	55.12	qfq	4,560,086	258,594,968	0.46%
2025-12-24	56.20	56.66	56.11	56.50	54.86	qfq	5,918,977	334,196,892	0.55%
2025-12-23	56.57	56.68	56.18	56.19	54.56	qfq	6,678,303	376,433,547	-0.64%
2025-12-22	56.53	56.84	56.42	56.55	54.91	qfq	6,581,568	372,564,371	0.04%
2025-12-19	56.70	56.75	56.48	56.53	54.89	qfq	4,945,095	279,799,589	-0.21%
2025-12-18	56.15	56.80	56.09	56.65	55.01	qfq	7,164,942	405,221,955	0.80%
2025-12-17	55.89	56.21	55.68	56.20	54.57	qfq	6,545,926	366,821,521	0.55%
2025-12-16	55.83	55.94	55.61	55.89	54.27	qfq	5,246,974	292,735,097	0.05%
2025-12-15	55.80	55.97	55.63	55.86	54.24	qfq	4,454,191	248,744,902	0.05%
2025-12-12	55.85	55.88	55.64	55.83	54.21	qfq	5,518,632	307,728,185	0.05%
2025-12-11	55.65	56.07	55.61	55.80	54.18	qfq	5,355,464	299,206,887	0.13%
2025-12-10	55.61	55.75	55.40	55.73	54.12	qfq	4,856,903	269,782,720	0.22%
2025-12-09	56.10	56.15	55.60	55.61	54.00	qfq	5,323,930	296,844,491	-0.87%
2025-12-08	55.93	56.17	55.90	56.10	54.47	qfq	5,492,350	307,913,473	0.30%
2025-12-05	55.73	55.95	55.63	55.93	54.31	qfq	4,724,837	263,656,140	0.36%
2025-12-04	55.75	55.89	55.62	55.73	54.12	qfq	4,660,870	259,927,573	0.04%
2025-12-03	55.38	55.81	55.37	55.71	54.10	qfq	6,666,672	370,660,474	0.60%
2025-12-02	55.58	55.75	55.31	55.38	53.78	qfq	8,689,300	482,644,645	-0.36%
2025-12-01	56.06	56.06	55.40	55.58	53.97	qfq	16,394,339	911,078,235	-0.86%
2025-11-28	56.08	56.15	56.00	56.06	54.44	qfq	4,296,844	240,955,749	-0.02%
2025-11-27	56.16	56.21	56.00	56.07	54.45	qfq	4,292,451	240,748,200	0.16%
2025-11-26	55.88	56.15	55.88	55.98	54.36	qfq	5,718,150	320,507,226	0.25%
2025-11-25	55.77	55.94	55.58	55.84	54.22	qfq	5,542,490	309,053,463	0.34%
2025-11-24	55.71	55.87	55.62	55.65	54.04	qfq	6,503,306	362,490,662	-0.02%
2025-11-21	55.90	56.15	55.40	55.66	54.05	qfq	10,586,897	590,498,529	-0.68%
2025-11-20	56.36	56.62	56.01	56.04	54.42	qfq	7,652,373	431,129,994	-0.64%
2025-11-19	56.43	56.64	56.25	56.40	54.77	qfq	5,606,116	316,426,432	0.02%
2025-11-18	56.25	56.70	56.25	56.39	54.76	qfq	5,923,039	334,172,205	0.09%
2025-11-17	56.66	56.80	56.15	56.34	54.71	qfq	7,990,081	450,276,967	-0.56%
2025-11-14	56.90	57.44	56.66	56.66	55.02	qfq	8,363,481	476,866,549	-0.70%
2025-11-13	57.18	57.25	56.71	57.06	55.41	qfq	8,284,082	471,252,806	-0.11%
2025-11-12	57.30	57.66	57.08	57.12	55.46	qfq	8,264,572	473,398,519	-0.17%
2025-11-11	57.09	57.25	56.90	57.22	55.56	qfq	6,882,232	392,927,064	-0.10%
2025-11-10	56.07	57.39	55.96	57.28	55.62	qfq	14,692,427	834,808,208	2.23%
2025-11-07	55.84	56.30	55.71	56.03	54.41	qfq	7,122,373	399,290,983	0.27%
2025-11-06	55.90	56.07	55.74	55.88	54.26	qfq	6,366,071	356,021,979	0.02%
2025-11-05	55.89	55.94	55.60	55.87	54.25	qfq	6,162,366	343,937,641	-0.11%
2025-11-04	56.36	56.38	55.86	55.93	54.31	qfq	9,198,810	515,825,501	-0.76%
2025-11-03	56.75	56.91	56.28	56.36	54.73	qfq	10,651,101	601,437,306	-0.53%
2025-10-31	56.20	56.86	55.90	56.66	55.02	qfq	13,853,597	781,632,371	0.32%
2025-10-30	56.40	56.88	56.17	56.48	54.84	qfq	10,774,091	609,326,392	0.23%
2025-10-29	56.10	56.35	56.00	56.35	54.72	qfq	5,829,139	327,239,567	0.45%
2025-10-28	56.55	56.57	56.08	56.10	54.47	qfq	10,009,096	563,392,732	-0.66%
2025-10-27	56.39	56.60	56.29	56.47	54.83	qfq	7,832,478	442,309,961	0.20%
2025-10-24	56.56	56.65	56.31	56.36	54.73	qfq	6,806,108	384,218,455	-0.37%
2025-10-23	56.38	56.57	56.21	56.57	54.93	qfq	5,548,094	312,830,609	0.21%
2025-10-22	56.58	56.70	56.28	56.45	54.81	qfq	7,229,689	408,225,229	-0.30%
2025-10-21	56.65	56.82	56.50	56.62	54.98	qfq	7,418,932	420,080,725	-0.02%
2025-10-20	57.20	57.34	56.45	56.63	54.99	qfq	9,799,339	555,564,978	-0.75%
2025-10-17	57.66	57.95	57.00	57.06	55.41	qfq	8,955,781	514,518,491	-1.13%
2025-10-16	57.12	57.86	57.00	57.71	56.04	qfq	9,875,853	568,793,923	0.91%
2025-10-15	57.12	57.48	56.77	57.19	55.53	qfq	9,693,668	553,320,413	0.12%
2025-10-14	56.76	57.75	56.56	57.12	55.46	qfq	12,337,650	704,860,427	0.65%
2025-10-13	56.56	57.00	56.55	56.75	55.11	qfq	9,371,116	531,515,089	-1.01%
2025-10-10	57.37	57.84	57.10	57.33	55.67	qfq	9,319,102	535,409,001	-0.02%
2025-10-09	56.78	57.35	56.18	57.34	55.68	qfq	11,614,770	659,843,032	1.04%
2025-09-30	57.36	57.38	56.75	56.75	55.11	qfq	7,881,968	448,363,513	-1.06%
2025-09-29	57.18	57.50	56.63	57.36	55.70	qfq	8,381,399	477,691,524	0.44%
2025-09-26	57.20	57.39	56.62	57.11	55.46	qfq	7,341,483	418,582,683	-0.30%
2025-09-25	57.69	57.74	56.97	57.28	55.62	qfq	8,460,266	484,368,847	-0.71%
2025-09-24	57.18	57.84	56.85	57.69	56.02	qfq	8,933,642	512,459,608	-0.41%
2025-09-23	58.16	58.48	57.31	57.93	55.26	qfq	10,791,091	623,563,266	-0.36%
2025-09-22	58.49	58.65	57.81	58.14	55.46	qfq	8,703,314	505,679,133	-0.58%
2025-09-19	58.36	58.75	58.02	58.48	55.79	qfq	7,631,532	445,588,832	-0.02%
2025-09-18	58.98	59.25	58.21	58.49	55.80	qfq	11,965,596	702,923,296	-0.81%
2025-09-17	58.70	59.53	58.70	58.97	56.25	qfq	8,844,912	521,673,752	0.48%
2025-09-16	58.97	59.00	58.26	58.69	55.99	qfq	8,763,910	513,738,111	-0.54%
2025-09-15	58.95	59.24	58.80	59.01	56.29	qfq	9,211,659	542,949,948	0.03%
2025-09-12	59.84	59.96	58.92	58.99	56.27	qfq	10,749,173	637,846,190	-1.39%
2025-09-11	59.30	59.82	58.92	59.82	57.06	qfq	10,269,539	609,526,442	0.66%
2025-09-10	59.79	59.89	59.39	59.43	56.69	qfq	8,065,824	480,499,295	-0.60%
2025-09-09	60.24	60.68	59.53	59.79	57.04	qfq	11,518,891	691,102,429	-0.75%
2025-09-08	59.30	60.69	59.18	60.24	57.47	qfq	15,814,064	950,479,151	1.59%
2025-09-05	58.76	59.37	58.51	59.30	56.57	qfq	11,894,826	701,694,720	1.06%
2025-09-04	59.43	59.45	58.14	58.68	55.98	qfq	15,267,143	897,035,489	-1.26%
2025-09-03	59.96	59.97	59.11	59.43	56.69	qfq	13,778,953	819,772,892	-0.44%
2025-09-02	59.34	60.29	58.98	59.69	56.94	qfq	19,984,871	1,193,829,008	0.67%
2025-09-01	58.30	60.17	58.29	59.29	56.56	qfq	30,153,770	1,785,376,480	2.97%
2025-08-29	57.17	58.27	57.07	57.58	54.93	qfq	18,186,797	1,050,508,671	0.72%
2025-08-28	56.90	57.18	56.32	57.17	54.54	qfq	12,662,586	719,096,164	0.47%
2025-08-27	57.93	57.97	56.90	56.90	54.28	qfq	13,122,149	753,619,214	-1.61%
2025-08-26	58.13	58.19	57.65	57.83	55.17	qfq	10,742,235	621,611,575	-0.28%
2025-08-25	57.98	58.00	57.50	57.99	55.32	qfq	16,170,216	933,939,573	0.61%
2025-08-22	57.49	57.65	57.08	57.64	54.99	qfq	14,552,154	835,121,003	0.24%
2025-08-21	56.95	58.09	56.95	57.50	54.85	qfq	19,300,040	1,112,313,577	0.98%
2025-08-20	56.52	56.94	56.26	56.94	54.32	qfq	10,481,382	593,172,611	0.73%
2025-08-19	57.12	57.30	56.43	56.53	53.93	qfq	13,138,566	746,214,038	-0.55%
2025-08-18	56.38	57.09	56.21	56.84	54.22	qfq	20,217,192	1,146,483,914	1.57%
2025-08-15	55.88	55.96	55.50	55.96	53.38	qfq	11,591,385	646,027,178	0.14%
2025-08-14	56.01	56.37	55.87	55.88	53.31	qfq	11,729,550	657,943,862	-0.21%
2025-08-13	56.01	56.12	55.83	56.00	53.42	qfq	9,217,865	515,940,210	0.09%
2025-08-12	56.03	56.20	55.85	55.95	53.37	qfq	7,652,674	428,656,940	-0.11%
2025-08-11	55.92	56.04	55.76	56.01	53.43	qfq	7,485,831	418,581,211	0.21%
2025-08-08	55.84	56.02	55.75	55.89	53.32	qfq	6,520,973	364,330,098	0.09%
2025-08-07	56.00	56.07	55.81	55.84	53.27	qfq	8,442,831	471,868,708	-0.21%
2025-08-06	56.18	56.35	55.81	55.96	53.38	qfq	12,974,621	725,930,268	-0.39%
2025-08-05	56.11	56.22	56.01	56.18	53.59	qfq	8,125,622	456,017,375	0.12%
2025-08-04	56.34	56.66	55.81	56.11	53.53	qfq	12,368,247	693,000,059	-0.32%
2025-08-01	56.08	57.28	56.08	56.29	53.70	qfq	13,165,193	744,947,474	0.37%
2025-07-31	57.24	57.30	55.93	56.08	53.50	qfq	18,076,869	1,020,791,273	-2.33%
2025-07-30	55.84	58.22	55.76	57.42	54.78	qfq	28,077,252	1,607,956,184	2.87%
2025-07-29	56.51	56.55	55.58	55.82	53.25	qfq	16,683,833	932,420,096	-1.20%
2025-07-28	56.55	56.79	56.34	56.50	53.90	qfq	7,686,667	434,704,756	-0.05%
2025-07-25	57.10	57.24	56.53	56.53	53.93	qfq	8,796,181	500,362,334	-0.89%
2025-07-24	56.57	57.09	56.35	57.04	54.41	qfq	10,200,059	578,960,179	0.90%
2025-07-23	56.63	56.94	56.52	56.53	53.93	qfq	10,366,274	587,929,366	0.04%
2025-07-22	56.17	56.59	56.10	56.51	53.91	qfq	13,183,756	743,233,748	0.61%
2025-07-21	56.22	56.24	56.02	56.17	53.58	qfq	6,647,392	373,064,572	-0.11%
2025-07-18	56.22	56.34	55.84	56.23	53.64	qfq	6,993,686	391,802,838	0.02%
2025-07-17	55.91	56.43	55.91	56.22	53.63	qfq	6,308,974	354,422,082	0.55%
2025-07-16	55.60	56.04	55.50	55.91	53.33	qfq	5,492,505	306,359,189	0.56%
2025-07-15	56.01	56.07	55.38	55.60	53.04	qfq	6,925,286	385,598,227	-0.70%
2025-07-14	56.07	56.18	55.86	55.99	53.41	qfq	5,902,582	330,382,627	-0.14%
2025-07-11	56.09	56.45	56.01	56.07	53.49	qfq	7,756,197	436,329,507	0.13%
2025-07-10	56.04	56.11	55.86	56.00	53.42	qfq	4,845,710	271,267,412	-0.07%
2025-07-09	55.90	56.25	55.70	56.04	53.46	qfq	4,733,456	265,241,993	0.14%
2025-07-08	55.62	56.12	55.61	55.96	53.38	qfq	5,904,823	330,094,112	0.61%
2025-07-07	55.82	55.83	55.50	55.62	53.06	qfq	3,563,560	198,242,965	-0.30%
2025-07-04	55.80	55.91	55.40	55.79	53.22	qfq	5,523,820	307,573,917	-0.05%
2025-07-03	55.63	55.83	55.31	55.82	53.25	qfq	4,997,288	278,179,474	0.43%
2025-07-02	55.77	55.95	55.50	55.58	53.02	qfq	5,465,990	303,999,342	-0.34%
2025-07-01	55.79	55.93	55.62	55.77	53.20	qfq	4,280,417	238,615,980	-0.04%
2025-06-30	55.80	55.88	55.52	55.79	53.22	qfq	5,796,424	322,691,502	-0.16%
2025-06-27	56.30	56.32	55.75	55.88	53.31	qfq	5,659,398	317,029,194	-0.80%
2025-06-26	55.99	56.38	55.86	56.33	53.74	qfq	7,119,000	399,440,113	0.84%
2025-06-25	55.55	55.98	55.38	55.86	53.29	qfq	6,015,176	334,680,497	0.83%
2025-06-24	55.20	55.68	55.12	55.40	52.85	qfq	7,148,418	395,985,038	0.69%
2025-06-23	55.04	55.20	54.66	55.02	52.49	qfq	5,150,936	283,083,083	-0.02%
2025-06-20	55.03	55.39	54.90	55.03	52.50	qfq	5,286,627	291,474,283	0.00%
2025-06-19	55.37	55.45	54.81	55.03	52.50	qfq	5,101,395	280,786,986	-0.45%
2025-06-18	55.53	55.70	55.25	55.28	52.73	qfq	4,892,274	271,060,685	-0.49%
2025-06-17	56.00	56.20	55.34	55.55	52.99	qfq	7,217,383	401,351,674	-0.57%
2025-06-16	56.49	56.77	55.83	55.87	53.30	qfq	8,453,906	474,636,124	-1.12%
2025-06-13	57.00	57.20	56.46	56.50	53.90	qfq	7,365,442	417,459,564	-0.89%
2025-06-12	56.98	57.08	56.80	57.01	54.38	qfq	4,789,040	272,761,455	0.04%
2025-06-11	56.64	57.20	56.50	56.99	54.37	qfq	5,951,938	338,656,387	0.69%
2025-06-10	56.82	56.91	56.40	56.60	53.99	qfq	5,732,486	324,748,568	-0.21%
2025-06-09	56.60	57.04	56.59	56.72	54.11	qfq	6,233,382	354,308,957	0.21%
2025-06-06	56.40	56.73	56.35	56.60	53.99	qfq	4,915,506	278,034,944	0.44%
2025-06-05	56.99	57.15	56.35	56.35	53.75	qfq	6,752,148	382,590,477	-0.95%
2025-06-04	57.22	57.25	56.76	56.89	54.27	qfq	6,942,940	395,466,192	-0.58%
2025-06-03	56.48	57.30	56.43	57.22	54.58	qfq	7,251,996	413,281,876	1.31%
2025-05-30	56.33	56.91	56.23	56.48	53.88	qfq	8,355,011	473,267,833	0.36%
2025-05-29	56.35	56.50	56.15	56.28	53.69	qfq	4,945,146	278,467,341	-0.04%
2025-05-28	56.16	56.56	56.01	56.30	53.71	qfq	3,950,537	222,512,830	0.25%
2025-05-27	56.00	56.42	56.00	56.16	53.57	qfq	4,012,804	225,549,638	0.47%
2025-05-26	56.50	56.66	55.84	55.90	53.33	qfq	7,602,173	426,870,001	-1.20%
2025-05-23	56.66	57.12	56.51	56.58	53.97	qfq	5,232,440	297,261,751	-0.21%
2025-05-22	57.24	57.39	56.70	56.70	54.09	qfq	5,864,505	333,146,340	-0.87%
2025-05-21	57.15	57.84	57.04	57.20	54.57	qfq	6,584,264	378,235,592	0.28%
2025-05-20	56.57	57.36	56.57	57.04	54.41	qfq	6,817,256	388,795,172	1.10%
2025-05-19	56.75	56.87	56.21	56.42	53.82	qfq	5,516,256	311,738,990	-0.55%
2025-05-16	56.98	57.10	56.62	56.73	54.12	qfq	4,635,584	263,047,644	-0.42%
2025-05-15	57.01	57.60	56.95	56.97	54.35	qfq	5,887,933	336,964,703	-0.33%
2025-05-14	57.00	57.20	56.45	57.16	54.53	qfq	6,797,331	386,458,283	0.18%
2025-05-13	57.10	57.19	56.73	57.06	54.43	qfq	5,787,923	329,647,278	-0.02%
2025-05-12	57.09	57.30	56.80	57.07	54.44	qfq	5,852,092	334,288,741	0.02%
2025-05-09	57.01	57.30	56.95	57.06	54.43	qfq	5,281,406	301,665,506	0.02%
2025-05-08	57.14	57.26	56.92	57.05	54.42	qfq	5,656,917	322,915,756	-0.42%
2025-05-07	56.90	57.49	56.82	57.29	54.65	qfq	7,085,807	404,658,729	0.88%
2025-05-06	57.27	57.38	56.60	56.79	54.17	qfq	10,209,494	580,251,618	-0.84%
2025-04-30	56.89	57.60	56.65	57.27	54.63	qfq	7,094,529	405,958,869	-0.80%
2025-04-29	57.91	58.22	57.42	57.73	53.94	qfq	7,236,544	417,579,050	-0.31%
2025-04-28	58.08	58.54	57.66	57.91	54.11	qfq	7,279,281	423,697,481	0.02%
2025-04-25	58.46	58.60	57.76	57.90	54.10	qfq	5,980,312	346,868,043	-0.82%
2025-04-24	57.67	58.50	57.65	58.38	54.55	qfq	7,073,351	412,310,293	1.27%
2025-04-23	58.07	58.22	57.60	57.65	53.87	qfq	6,389,366	369,340,821	-0.76%
2025-04-22	57.11	58.65	57.11	58.09	54.28	qfq	10,338,353	600,669,790	1.54%
2025-04-21	57.32	57.58	57.11	57.21	53.45	qfq	4,613,140	264,196,625	-0.42%
2025-04-18	57.29	57.56	57.19	57.45	53.68	qfq	4,371,029	250,973,046	0.21%
2025-04-17	57.30	57.58	57.20	57.33	53.57	qfq	5,431,828	311,691,897	-0.24%
2025-04-16	57.02	57.55	56.75	57.47	53.70	qfq	6,858,749	391,770,473	0.40%
2025-04-15	56.62	57.40	56.40	57.24	53.48	qfq	8,791,650	501,430,897	1.06%
2025-04-14	56.82	57.25	56.51	56.64	52.92	qfq	7,972,092	452,496,153	-0.42%
2025-04-11	57.38	57.52	56.58	56.88	53.15	qfq	7,985,268	454,912,383	-1.30%
2025-04-10	57.25	57.75	56.81	57.63	53.85	qfq	11,516,284	659,988,922	0.44%
2025-04-09	56.50	57.56	55.90	57.38	53.61	qfq	15,772,117	899,271,855	0.91%
2025-04-08	54.85	56.88	54.53	56.86	53.13	qfq	19,921,126	1,115,567,381	3.38%
2025-04-07	55.00	56.17	53.56	55.00	51.39	qfq	22,133,326	1,220,219,720	-3.44%
2025-04-03	56.68	57.10	56.57	56.96	53.22	qfq	7,664,248	435,956,233	0.26%
2025-04-02	56.91	57.19	56.40	56.81	53.08	qfq	7,511,636	425,610,987	-0.46%
2025-04-01	56.91	57.40	56.38	57.07	53.32	qfq	12,713,580	724,924,521	0.48%
2025-03-31	56.31	57.60	56.12	56.80	53.07	qfq	15,240,968	866,905,534	0.80%
2025-03-28	56.08	56.38	55.93	56.35	52.65	qfq	9,289,767	522,416,559	0.34%
2025-03-27	55.43	56.18	55.31	56.16	52.47	qfq	9,979,231	558,015,116	1.32%
2025-03-26	55.55	55.70	55.35	55.43	51.79	qfq	4,306,720	238,871,600	-0.40%
2025-03-25	55.23	55.65	55.05	55.65	52.00	qfq	7,068,123	391,713,822	0.61%
2025-03-24	55.00	55.65	54.88	55.31	51.68	qfq	7,570,820	418,684,069	0.42%
2025-03-21	55.50	55.77	54.93	55.08	51.46	qfq	11,196,680	619,176,792	0.04%
2025-03-20	55.49	55.51	54.93	55.06	51.45	qfq	5,902,794	325,464,483	-0.61%
2025-03-19	55.39	55.54	55.22	55.40	51.76	qfq	6,152,360	340,698,031	0.04%
2025-03-18	55.70	55.72	55.26	55.38	51.74	qfq	6,781,260	376,069,988	-0.25%
2025-03-17	56.03	56.10	55.45	55.52	51.88	qfq	8,253,302	459,648,996	-0.43%
2025-03-14	54.79	55.77	54.78	55.76	52.10	qfq	13,161,402	729,945,477	1.68%
2025-03-13	54.88	55.07	54.60	54.84	51.24	qfq	5,957,740	326,676,093	-0.05%
2025-03-12	55.20	55.29	54.86	54.87	51.27	qfq	6,892,461	378,910,036	-0.60%
2025-03-11	54.90	55.20	54.73	55.20	51.58	qfq	6,495,660	356,714,100	0.18%
2025-03-10	55.20	55.53	54.92	55.10	51.48	qfq	5,862,904	323,160,990	-0.13%
2025-03-07	55.11	55.35	54.91	55.17	51.55	qfq	6,400,567	352,669,528	-0.20%
2025-03-06	54.75	55.35	54.30	55.28	51.65	qfq	11,698,970	641,959,673	1.10%
2025-03-05	55.08	55.09	54.66	54.68	51.09	qfq	9,620,270	527,091,414	-0.73%
2025-03-04	55.12	55.21	54.86	55.08	51.46	qfq	5,789,770	318,809,851	-0.05%
2025-03-03	54.95	55.70	54.81	55.11	51.49	qfq	9,729,730	537,788,861	-0.11%
2025-02-28	55.25	55.68	54.86	55.17	51.55	qfq	12,138,600	670,986,220	-0.22%
2025-02-27	55.06	55.39	54.92	55.29	51.66	qfq	8,378,885	462,066,527	0.40%
2025-02-26	55.09	55.28	54.77	55.07	51.46	qfq	8,328,882	458,555,174	-0.04%
2025-02-25	55.49	55.49	55.02	55.09	51.47	qfq	6,624,022	365,819,809	-0.99%
2025-02-24	55.85	56.17	55.50	55.64	51.99	qfq	9,319,840	519,773,719	-0.59%
2025-02-21	56.30	56.54	55.80	55.97	52.30	qfq	12,258,972	686,119,104	-0.80%
2025-02-20	56.38	57.00	56.05	56.42	52.72	qfq	7,276,478	411,393,408	-0.12%
2025-02-19	56.40	56.68	56.01	56.49	52.78	qfq	9,769,544	549,734,045	-0.02%
2025-02-18	57.00	57.07	56.32	56.50	52.79	qfq	6,949,662	394,413,836	-0.88%
2025-02-17	57.97	58.06	56.90	57.00	53.26	qfq	9,319,778	533,668,095	-1.55%
2025-02-14	57.00	57.90	56.93	57.90	54.10	qfq	9,714,927	559,116,464	1.45%
2025-02-13	57.10	57.47	56.98	57.07	53.32	qfq	5,434,892	310,931,086	-0.37%
2025-02-12	56.50	57.28	56.30	57.28	53.52	qfq	9,019,789	513,108,012	1.60%
2025-02-11	57.29	57.33	56.31	56.38	52.68	qfq	10,844,186	613,904,951	-1.57%
2025-02-10	57.56	57.67	57.02	57.28	53.52	qfq	8,052,298	461,714,650	-0.38%
2025-02-07	57.56	57.85	57.17	57.50	53.73	qfq	8,787,334	505,471,531	-0.10%
2025-02-06	57.33	57.60	57.15	57.56	53.78	qfq	5,242,310	300,960,710	0.24%
2025-02-05	57.99	58.09	57.09	57.42	53.65	qfq	6,149,948	353,834,928	-0.86%
2025-01-27	57.35	58.33	57.35	57.92	54.12	qfq	6,274,237	363,769,183	0.99%
2025-01-24	56.93	57.63	56.73	57.35	53.59	qfq	5,290,187	302,986,582	0.61%
2025-01-23	57.22	57.83	57.00	57.00	53.26	qfq	5,556,295	318,433,640	0.12%
2025-01-22	57.08	57.28	56.39	56.93	53.19	qfq	3,975,450	225,757,403	-0.47%
2025-01-21	57.19	57.48	56.86	57.20	53.45	qfq	3,711,225	212,107,720	0.46%
2025-01-20	57.67	57.89	56.93	56.94	53.20	qfq	5,718,360	327,609,286	-0.97%
2025-01-17	56.94	57.69	56.89	57.50	53.73	qfq	4,555,667	261,669,369	0.67%
2025-01-16	57.52	57.92	56.93	57.12	53.37	qfq	4,822,060	276,876,524	-0.66%
2025-01-15	57.41	57.86	57.11	57.50	53.73	qfq	4,931,402	283,599,848	0.17%
2025-01-14	56.25	57.50	55.91	57.40	53.63	qfq	6,707,010	381,081,519	2.23%
2025-01-13	56.50	57.08	55.67	56.15	52.46	qfq	6,902,458	388,508,899	-0.83%
2025-01-10	57.20	57.44	56.62	56.62	52.90	qfq	5,342,792	304,151,002	-1.01%
2025-01-09	57.42	57.64	56.88	57.20	53.45	qfq	4,828,819	276,784,895	-0.64%
2025-01-08	57.54	58.11	57.01	57.57	53.79	qfq	7,302,635	420,429,319	-0.02%
2025-01-07	58.00	58.35	57.11	57.58	53.80	qfq	6,066,281	349,239,686	-0.84%
2025-01-06	57.95	58.65	57.70	58.07	54.26	qfq	7,503,863	435,933,424	0.24%
2025-01-03	58.14	58.88	57.56	57.93	54.13	qfq	10,112,931	587,954,385	-0.21%
2025-01-02	59.76	60.35	57.88	58.05	54.24	qfq	9,716,457	570,612,493	-3.17%
2024-12-31	60.44	60.65	59.76	59.95	56.01	qfq	7,656,641	460,359,279	-0.79%
2024-12-30	59.76	61.00	59.70	60.43	56.46	qfq	8,395,850	507,713,488	0.94%
2024-12-27	59.50	60.10	59.38	59.87	55.94	qfq	6,748,020	403,490,596	0.44%
2024-12-26	60.66	60.67	59.45	59.61	55.70	qfq	9,883,752	591,009,353	-1.73%
2024-12-25	60.28	60.80	59.89	60.66	56.68	qfq	8,602,600	519,649,459	0.68%
2024-12-24	60.54	60.78	59.88	60.25	56.30	qfq	11,779,589	708,612,704	-0.46%
2024-12-23	59.97	61.15	59.85	60.53	56.56	qfq	16,816,465	1,020,385,543	0.93%
2024-12-20	59.59	60.62	59.42	59.97	56.03	qfq	10,025,604	601,964,767	0.55%
2024-12-19	59.08	60.18	58.69	59.64	55.73	qfq	9,835,686	586,219,513	0.57%
2024-12-18	59.06	60.12	58.75	59.30	55.41	qfq	10,741,577	638,498,092	0.85%
2024-12-17	58.00	59.79	57.87	58.80	54.94	qfq	12,092,312	712,656,282	1.24%
2024-12-16	58.18	59.41	57.84	58.08	54.27	qfq	9,895,990	580,383,890	-0.22%
2024-12-13	58.80	58.82	58.11	58.21	54.39	qfq	8,775,867	512,870,526	-1.41%
2024-12-12	58.09	59.08	58.00	59.04	55.16	qfq	11,327,909	665,408,157	1.64%
2024-12-11	57.51	58.10	57.46	58.09	54.28	qfq	6,985,866	403,884,446	0.71%
2024-12-10	58.41	58.65	57.65	57.68	53.89	qfq	9,853,473	571,687,228	0.40%
2024-12-09	57.68	58.03	57.17	57.45	53.68	qfq	5,983,264	344,691,003	-0.31%
2024-12-06	56.64	57.65	56.64	57.63	53.85	qfq	8,887,701	509,529,966	1.66%
2024-12-05	56.88	56.94	56.30	56.69	52.97	qfq	5,197,428	294,388,655	-0.46%
2024-12-04	57.39	57.48	56.74	56.95	53.21	qfq	7,329,808	417,715,503	-0.92%
2024-12-03	57.49	57.75	56.96	57.48	53.71	qfq	6,830,942	391,664,593	-0.07%
2024-12-02	57.35	57.68	56.82	57.52	53.74	qfq	7,838,776	449,647,373	0.37%
2024-11-29	56.95	57.67	56.82	57.31	53.55	qfq	6,869,234	393,934,967	0.63%
2024-11-28	57.00	57.33	56.43	56.95	53.21	qfq	6,135,165	349,565,111	-0.05%
2024-11-27	56.34	56.99	56.16	56.98	53.24	qfq	5,962,210	337,746,127	0.81%
2024-11-26	56.56	57.36	56.31	56.52	52.81	qfq	6,721,882	381,164,775	-0.88%
2024-11-25	57.18	57.88	55.96	57.02	53.28	qfq	11,493,857	652,386,105	-1.83%
2024-11-22	59.56	59.69	58.06	58.08	53.13	qfq	9,981,536	586,689,573	-2.44%
2024-11-21	59.48	59.75	58.83	59.53	54.46	qfq	8,279,271	490,837,892	0.07%
2024-11-20	59.02	59.85	58.81	59.49	54.42	qfq	8,205,306	488,088,953	0.42%
2024-11-19	59.05	59.49	58.36	59.24	54.20	qfq	7,904,861	466,201,773	0.47%
2024-11-18	59.20	60.36	58.65	58.96	53.94	qfq	11,186,261	664,400,897	0.03%
2024-11-15	59.41	59.81	58.90	58.94	53.92	qfq	8,286,784	491,601,241	-0.86%
2024-11-14	60.18	60.44	59.36	59.45	54.39	qfq	8,683,717	520,803,313	-1.21%
2024-11-13	60.00	60.70	59.75	60.18	55.06	qfq	9,581,127	575,776,815	-0.12%
2024-11-12	60.10	61.50	59.90	60.25	55.12	qfq	16,977,280	1,031,431,179	0.25%
2024-11-11	60.29	60.29	59.07	60.10	54.98	qfq	14,765,603	882,253,154	-0.84%
2024-11-08	62.07	62.07	60.17	60.61	55.45	qfq	17,363,919	1,055,857,035	-0.64%
2024-11-07	58.64	61.00	58.37	61.00	55.81	qfq	21,167,099	1,277,541,516	4.01%
2024-11-06	58.70	59.16	58.19	58.65	53.66	qfq	14,070,254	825,951,093	-0.05%
2024-11-05	57.75	58.68	57.51	58.68	53.68	qfq	15,538,351	905,326,781	1.40%
2024-11-04	57.97	58.17	57.17	57.87	52.94	qfq	9,314,051	536,681,558	0.78%
2024-11-01	57.00	58.06	56.74	57.42	52.53	qfq	12,710,184	731,606,307	0.63%
2024-10-31	57.91	57.91	56.73	57.06	52.20	qfq	14,657,949	837,821,965	-1.47%
2024-10-30	57.86	58.39	57.37	57.91	52.98	qfq	12,627,080	731,698,938	0.28%
2024-10-29	58.39	58.85	57.26	57.75	52.83	qfq	13,108,634	758,494,013	-0.88%
2024-10-28	57.28	58.30	57.15	58.26	53.30	qfq	12,714,569	735,957,379	1.50%
2024-10-25	57.10	57.84	56.81	57.40	52.51	qfq	11,030,701	631,526,804	0.46%
2024-10-24	57.93	58.30	56.92	57.14	52.27	qfq	12,165,956	699,455,554	-1.55%
2024-10-23	57.72	58.35	57.35	58.04	53.10	qfq	13,813,700	799,468,164	0.57%
2024-10-22	57.29	58.18	57.01	57.71	52.80	qfq	12,845,488	740,572,838	0.72%
2024-10-21	56.70	57.97	56.26	57.30	52.42	qfq	16,562,841	944,816,456	1.25%
2024-10-18	55.31	57.49	55.00	56.59	51.77	qfq	18,354,032	1,032,753,365	2.33%
2024-10-17	56.46	56.90	55.25	55.30	50.59	qfq	11,527,536	645,772,754	-1.92%
2024-10-16	56.00	56.79	55.80	56.38	51.58	qfq	10,197,031	574,466,050	-0.21%
2024-10-15	57.70	57.96	56.50	56.50	51.69	qfq	13,387,112	766,077,918	-2.22%
2024-10-14	57.55	58.11	56.95	57.78	52.86	qfq	14,832,656	853,568,927	0.64%
2024-10-11	58.94	59.96	57.01	57.41	52.52	qfq	17,671,622	1,028,522,498	-2.58%
2024-10-10	58.11	60.75	58.11	58.93	53.91	qfq	21,442,358	1,273,815,256	1.52%
2024-10-09	62.00	62.00	58.00	58.05	53.11	qfq	30,577,882	1,826,259,099	-7.39%
2024-10-08	67.10	67.10	60.50	62.68	57.34	qfq	48,921,148	3,115,116,526	2.75%
2024-09-30	57.77	61.68	57.76	61.00	55.81	qfq	37,460,894	2,237,043,713	8.02%
2024-09-27	55.50	57.19	54.62	56.47	51.66	qfq	27,426,075	1,526,966,789	3.98%
2024-09-26	52.45	54.36	52.38	54.31	49.69	qfq	16,204,635	865,318,838	3.06%
2024-09-25	51.80	53.49	51.80	52.70	48.21	qfq	15,040,362	796,484,592	2.01%
2024-09-24	50.31	51.69	49.95	51.66	47.26	qfq	14,358,064	731,259,838	2.87%
2024-09-23	50.18	50.75	50.10	50.22	45.94	qfq	6,514,904	327,961,216	0.02%
2024-09-20	50.62	50.70	49.80	50.21	45.93	qfq	10,539,660	527,949,803	-0.79%
2024-09-19	50.50	50.92	50.09	50.61	46.30	qfq	8,569,030	433,126,241	0.30%
2024-09-18	50.51	51.00	50.12	50.46	46.16	qfq	6,193,190	312,447,383	-0.30%
2024-09-13	50.68	51.08	50.35	50.61	46.30	qfq	7,116,795	361,047,887	-0.20%
2024-09-12	52.41	52.45	50.51	50.71	46.39	qfq	12,761,115	650,559,033	-3.17%
2024-09-11	52.42	52.91	52.17	52.37	47.91	qfq	6,971,790	365,732,557	-0.51%
2024-09-10	53.10	53.25	52.09	52.64	48.16	qfq	9,641,150	507,589,846	-0.68%
2024-09-09	53.01	53.48	52.88	53.00	48.49	qfq	6,915,461	367,965,331	-0.38%
2024-09-06	53.86	53.97	52.95	53.20	48.67	qfq	7,674,348	408,395,080	-1.24%
2024-09-05	53.30	54.05	52.53	53.87	49.28	qfq	8,580,837	459,720,728	0.41%
2024-09-04	55.56	55.68	53.38	53.65	49.08	qfq	15,285,209	831,473,750	-3.56%
2024-09-03	54.26	55.87	54.14	55.63	50.89	qfq	12,280,735	681,929,724	2.26%
2024-09-02	54.05	54.79	53.70	54.40	49.77	qfq	9,822,700	533,879,055	0.63%
2024-08-30	54.30	54.70	53.88	54.06	49.46	qfq	11,429,061	621,710,724	-0.66%
2024-08-29	53.85	54.69	53.83	54.42	49.79	qfq	8,793,030	478,387,999	0.74%
2024-08-28	53.20	54.11	52.96	54.02	49.42	qfq	8,586,733	462,075,734	1.47%
2024-08-27	53.58	54.12	52.86	53.24	48.71	qfq	6,896,891	367,428,792	-1.19%
2024-08-26	54.02	54.13	52.95	53.88	49.29	qfq	6,833,180	366,665,783	-0.04%
2024-08-23	53.25	53.96	53.07	53.90	49.31	qfq	7,360,851	394,909,167	1.22%
2024-08-22	53.03	53.35	52.71	53.25	48.72	qfq	4,761,893	252,838,911	0.09%
2024-08-21	53.33	53.65	53.00	53.20	48.67	qfq	4,519,865	240,914,835	-0.54%
2024-08-20	53.57	54.09	53.12	53.49	48.94	qfq	5,434,532	290,843,857	-0.37%
2024-08-19	53.36	54.13	53.25	53.69	49.12	qfq	6,353,791	340,753,195	0.58%
2024-08-16	53.48	53.70	53.15	53.38	48.83	qfq	5,298,666	282,842,493	-0.19%
2024-08-15	53.41	53.90	53.21	53.48	48.93	qfq	6,555,832	351,040,121	-0.09%
2024-08-14	53.88	54.03	53.50	53.53	48.97	qfq	6,256,249	336,289,082	-0.83%
2024-08-13	53.84	54.05	53.58	53.98	49.38	qfq	7,082,754	381,278,397	0.24%
2024-08-12	53.00	54.38	52.86	53.85	49.26	qfq	13,112,873	706,214,732	1.57%
2024-08-09	53.00	53.36	52.51	53.02	48.51	qfq	9,152,244	485,093,341	0.02%
2024-08-08	51.91	53.41	51.91	53.01	48.50	qfq	17,122,950	903,649,724	3.66%
2024-08-07	50.88	51.50	50.55	51.14	46.79	qfq	5,537,106	283,177,609	0.27%
2024-08-06	50.67	51.05	50.27	51.00	46.66	qfq	5,983,193	303,513,733	0.93%
2024-08-05	50.48	51.48	50.38	50.53	46.23	qfq	7,026,236	357,372,901	0.00%
2024-08-02	50.28	51.14	50.17	50.53	46.23	qfq	5,587,741	283,192,905	0.00%
2024-08-01	50.52	51.32	50.17	50.53	46.23	qfq	6,962,820	352,973,258	0.04%
2024-07-31	49.39	50.73	49.20	50.51	46.21	qfq	9,675,537	485,792,876	2.21%
2024-07-30	50.58	50.75	49.00	49.42	45.21	qfq	10,238,874	507,786,286	-2.60%
2024-07-29	51.83	52.22	50.70	50.74	46.42	qfq	7,114,473	365,091,999	-2.05%
2024-07-26	51.36	51.88	51.10	51.80	47.39	qfq	5,390,527	278,055,875	0.82%
2024-07-25	51.65	51.92	51.08	51.38	47.00	qfq	5,550,873	285,887,318	-0.93%
2024-07-24	51.79	52.44	51.53	51.86	47.44	qfq	5,693,696	295,914,124	0.12%
2024-07-23	53.33	53.47	51.77	51.80	47.39	qfq	8,464,302	444,106,691	-3.01%
2024-07-22	53.42	53.80	53.05	53.41	48.86	qfq	7,844,216	419,121,394	0.06%
2024-07-19	52.48	53.47	52.20	53.38	48.83	qfq	9,710,464	514,850,493	1.85%
2024-07-18	51.81	52.50	51.58	52.41	47.95	qfq	8,509,944	444,043,110	0.85%
2024-07-17	51.57	52.09	50.75	51.97	47.54	qfq	9,758,798	502,436,499	0.50%
2024-07-16	51.69	51.99	51.26	51.71	47.31	qfq	5,305,497	274,291,093	0.04%
2024-07-15	51.76	52.05	51.54	51.69	47.29	qfq	4,577,895	236,973,958	-0.19%
2024-07-12	51.85	51.99	51.41	51.79	47.38	qfq	4,644,694	240,353,418	0.02%
2024-07-11	51.47	52.06	51.24	51.78	47.37	qfq	6,448,541	333,278,545	1.49%
2024-07-10	50.99	51.59	50.92	51.02	46.68	qfq	5,436,524	278,510,410	0.02%
2024-07-09	50.82	51.45	50.36	51.01	46.67	qfq	6,018,378	305,658,923	0.33%
2024-07-08	51.18	51.45	50.70	50.84	46.51	qfq	5,739,055	292,928,703	-0.76%
2024-07-05	50.30	51.25	50.17	51.23	46.87	qfq	7,938,947	402,901,265	1.33%
2024-07-04	51.16	51.30	50.22	50.56	46.25	qfq	8,908,961	450,652,231	-1.19%
2024-07-03	51.91	52.30	51.02	51.17	46.81	qfq	5,938,394	305,326,870	-1.56%
2024-07-02	52.30	52.65	51.77	51.98	47.55	qfq	5,101,870	265,723,342	-0.90%
2024-07-01	51.25	52.82	51.25	52.45	47.98	qfq	8,710,671	453,884,960	2.54%
2024-06-28	51.10	51.37	51.01	51.15	46.79	qfq	5,339,674	273,287,653	-0.06%
2024-06-27	51.76	51.76	51.01	51.18	46.82	qfq	4,246,251	217,672,812	-1.24%
2024-06-26	51.40	51.87	50.80	51.82	47.41	qfq	5,722,952	294,226,387	0.80%
2024-06-25	51.15	51.72	51.15	51.41	47.03	qfq	5,426,529	279,338,804	0.29%
2024-06-24	51.30	51.75	51.17	51.26	46.90	qfq	5,983,315	307,816,813	-0.58%
2024-06-21	51.29	52.06	51.20	51.56	47.17	qfq	6,017,218	310,533,489	0.00%
2024-06-20	52.54	52.66	51.00	51.56	47.17	qfq	8,836,901	456,370,140	-1.87%
2024-06-19	53.18	53.19	52.41	52.54	48.07	qfq	4,571,715	240,911,203	-0.79%
2024-06-18	52.70	53.24	52.50	52.96	48.45	qfq	5,694,067	301,458,189	0.49%
2024-06-17	52.55	53.39	52.51	52.70	48.21	qfq	6,817,335	360,802,621	-0.23%
2024-06-14	51.96	52.87	51.47	52.82	48.32	qfq	9,584,508	500,613,857	1.62%
2024-06-13	53.02	53.45	51.92	51.98	47.55	qfq	13,420,711	703,524,432	-2.51%
2024-06-12	53.97	53.97	53.32	53.32	48.78	qfq	6,869,302	367,666,167	-1.48%
2024-06-11	54.11	54.28	53.43	54.12	49.51	qfq	6,921,406	372,535,042	0.02%
2024-06-07	54.18	54.88	53.76	54.11	49.50	qfq	8,551,469	463,383,068	0.43%
2024-06-06	53.80	54.28	53.23	53.88	49.29	qfq	7,453,704	401,933,136	0.20%
2024-06-05	53.95	54.84	53.64	53.77	49.19	qfq	9,042,236	490,088,337	-0.24%
2024-06-04	53.00	53.95	52.79	53.90	49.31	qfq	7,853,904	420,044,129	1.87%
2024-06-03	52.65	54.20	52.29	52.91	48.40	qfq	16,086,411	855,067,407	0.06%
2024-05-31	53.15	53.46	52.66	52.88	48.38	qfq	8,836,004	468,991,156	-0.49%
2024-05-30	53.52	54.10	53.01	53.14	48.61	qfq	6,566,491	350,642,102	-0.99%
2024-05-29	54.00	54.10	53.41	53.67	49.10	qfq	5,229,794	280,995,564	-0.83%
2024-05-28	54.11	54.75	54.04	54.12	49.51	qfq	4,657,921	252,891,711	-0.46%
2024-05-27	53.27	55.09	52.52	54.37	49.74	qfq	11,868,010	643,960,875	0.83%
2024-05-24	53.93	54.43	53.75	53.92	49.33	qfq	6,165,036	333,629,119	-0.20%
2024-05-23	54.30	55.02	53.80	54.03	49.43	qfq	7,859,458	425,474,360	-0.88%
2024-05-22	55.20	55.21	54.51	54.51	49.87	qfq	7,591,260	415,434,135	-1.25%
2024-05-21	55.00	56.00	54.73	55.20	50.50	qfq	9,530,736	527,805,391	0.36%
2024-05-20	55.09	55.30	54.20	55.00	50.32	qfq	10,918,488	597,980,431	-0.56%
2024-05-17	55.23	55.54	54.51	55.31	50.60	qfq	8,171,849	450,020,424	0.13%
2024-05-16	55.55	55.84	55.14	55.24	50.54	qfq	7,839,169	434,909,870	-0.56%
2024-05-15	56.00	56.45	55.41	55.55	50.82	qfq	8,876,994	496,148,444	-1.26%
2024-05-14	54.45	57.00	54.28	56.26	51.47	qfq	16,799,028	938,893,762	2.81%
2024-05-13	53.06	54.91	53.01	54.72	50.06	qfq	16,060,130	870,600,167	2.22%
2024-05-10	54.51	54.51	53.20	53.53	48.97	qfq	17,654,409	946,429,916	-5.24%
2024-05-09	56.54	56.71	55.80	56.49	49.78	qfq	15,264,580	859,992,251	-0.72%
2024-05-08	57.00	57.56	56.62	56.90	50.14	qfq	7,961,192	453,330,436	-0.14%
2024-05-07	57.09	57.25	56.60	56.98	50.21	qfq	11,355,893	645,718,460	-0.78%
2024-05-06	57.80	58.00	56.56	57.43	50.61	qfq	16,917,672	968,518,565	0.31%
2024-04-30	56.03	57.77	55.91	57.25	50.45	qfq	18,182,848	1,041,442,895	2.23%
2024-04-29	56.50	56.56	55.29	56.00	49.35	qfq	16,520,062	921,642,965	1.21%
2024-04-26	55.29	55.88	55.10	55.33	48.76	qfq	11,881,921	658,001,226	0.00%
2024-04-25	55.38	55.76	55.10	55.33	48.76	qfq	7,938,530	440,021,039	-0.23%
2024-04-24	55.81	55.90	54.80	55.46	48.87	qfq	10,709,103	590,859,462	-0.82%
2024-04-23	56.37	56.66	55.57	55.92	49.28	qfq	11,456,266	640,006,361	-0.90%
2024-04-22	56.97	57.61	56.17	56.43	49.73	qfq	13,703,900	777,454,603	-0.49%
2024-04-19	56.00	57.00	55.82	56.71	49.97	qfq	15,000,319	848,891,349	1.27%
2024-04-18	55.60	57.15	55.55	56.00	49.35	qfq	21,669,612	1,217,158,021	-0.12%
2024-04-17	53.31	56.10	52.86	56.07	49.41	qfq	31,554,355	1,732,356,590	5.18%
2024-04-16	51.70	53.87	51.65	53.31	46.98	qfq	23,039,226	1,226,824,783	3.01%
2024-04-15	50.61	52.00	50.56	51.75	45.60	qfq	13,591,711	700,505,420	2.27%
2024-04-12	50.61	50.94	50.43	50.60	44.59	qfq	5,340,542	270,872,966	-0.20%
2024-04-11	50.50	51.18	50.40	50.70	44.68	qfq	6,827,500	346,329,716	0.20%
2024-04-10	50.93	51.15	50.45	50.60	44.59	qfq	7,167,196	363,467,718	-0.88%
2024-04-09	51.10	51.26	50.44	51.05	44.99	qfq	8,217,179	417,433,653	-0.29%
2024-04-08	51.26	51.74	51.02	51.20	45.12	qfq	9,531,479	489,475,591	-0.10%
2024-04-03	49.99	51.67	49.85	51.25	45.16	qfq	16,480,463	839,396,564	2.23%
2024-04-02	50.50	50.67	49.80	50.13	44.18	qfq	12,568,797	629,454,140	-1.20%
2024-04-01	50.37	51.40	49.78	50.74	44.71	qfq	13,786,193	697,535,469	-0.12%
2024-03-29	50.55	51.48	50.43	50.80	44.77	qfq	7,427,287	377,998,685	0.59%
2024-03-28	50.30	50.75	50.23	50.50	44.50	qfq	6,387,638	322,551,134	0.42%
2024-03-27	50.85	50.85	50.29	50.29	44.32	qfq	5,196,633	262,650,503	-1.12%
2024-03-26	50.91	51.20	50.65	50.86	44.82	qfq	4,955,147	252,120,731	-0.10%
2024-03-25	50.56	51.38	50.41	50.91	44.86	qfq	8,868,919	452,781,546	0.57%
2024-03-22	50.94	50.97	50.18	50.62	44.61	qfq	6,852,989	346,141,826	-0.75%
2024-03-21	51.30	51.38	50.95	51.00	44.94	qfq	5,230,419	267,025,983	-0.49%
2024-03-20	51.28	51.65	50.95	51.25	45.16	qfq	5,965,882	305,845,710	-0.04%
2024-03-19	51.51	51.79	51.20	51.27	45.18	qfq	5,882,199	302,736,135	-0.66%
2024-03-18	51.77	51.95	51.35	51.61	45.48	qfq	7,370,803	380,273,356	0.29%
2024-03-15	51.15	51.60	50.99	51.46	45.35	qfq	5,917,156	303,250,372	0.23%
2024-03-14	51.86	52.25	51.29	51.34	45.24	qfq	7,846,594	405,757,616	-1.02%
2024-03-13	52.01	52.18	51.50	51.87	45.71	qfq	6,469,705	335,311,475	-0.25%
2024-03-12	51.70	52.36	51.70	52.00	45.82	qfq	9,838,674	511,998,335	0.85%
2024-03-11	51.84	51.97	51.29	51.56	45.44	qfq	7,389,954	380,504,790	-0.06%
2024-03-08	50.64	51.80	50.60	51.59	45.46	qfq	11,585,393	595,136,787	1.86%
2024-03-07	51.01	51.08	50.63	50.65	44.63	qfq	9,090,967	461,457,552	-0.71%
2024-03-06	51.29	51.38	50.60	51.01	44.95	qfq	8,968,633	456,604,706	-0.57%
2024-03-05	50.46	51.50	50.20	51.30	45.21	qfq	14,274,652	730,343,562	1.26%
2024-03-04	50.49	51.33	50.38	50.66	44.64	qfq	11,611,619	589,962,251	0.34%
2024-03-01	49.85	50.92	49.80	50.49	44.49	qfq	13,530,250	682,975,766	1.32%
2024-02-29	49.20	49.85	49.13	49.83	43.91	qfq	9,660,746	478,768,942	0.69%
2024-02-28	49.69	50.40	49.45	49.49	43.61	qfq	11,518,464	574,775,916	-0.44%
2024-02-27	49.57	49.72	49.40	49.71	43.80	qfq	5,986,995	296,743,025	0.51%
2024-02-26	49.74	49.82	49.30	49.46	43.58	qfq	8,241,336	408,666,000	-0.50%
2024-02-23	49.95	50.10	49.59	49.71	43.80	qfq	9,603,524	477,903,227	-0.54%
2024-02-22	49.69	50.14	49.66	49.98	44.04	qfq	9,456,920	471,751,558	0.02%
2024-02-21	49.80	50.39	49.58	49.97	44.03	qfq	11,470,462	574,038,807	-0.06%
2024-02-20	49.75	50.45	49.36	50.00	44.06	qfq	10,670,494	534,630,825	0.26%
2024-02-19	49.80	50.47	49.15	49.87	43.95	qfq	13,860,865	691,118,622	0.91%
2024-02-08	49.51	50.18	49.12	49.42	43.55	qfq	11,262,205	557,805,316	0.02%
2024-02-07	49.45	49.50	48.78	49.41	43.54	qfq	13,468,693	662,044,884	-0.08%
2024-02-06	46.20	49.52	46.20	49.45	43.58	qfq	16,471,572	803,666,012	5.66%
2024-02-05	45.60	47.54	45.04	46.80	41.24	qfq	13,345,570	618,616,249	1.36%
2024-02-02	46.12	46.79	44.88	46.17	40.69	qfq	10,601,830	486,337,385	-0.17%
2024-02-01	46.32	46.76	45.89	46.25	40.76	qfq	8,464,339	391,779,862	-0.56%
2024-01-31	47.59	47.89	46.48	46.51	40.99	qfq	11,428,655	535,480,799	-3.59%
2024-01-30	48.96	49.11	48.20	48.24	42.51	qfq	5,966,055	290,505,359	-1.89%
2024-01-29	49.75	50.05	49.08	49.17	43.33	qfq	8,338,800	412,488,715	-0.49%
2024-01-26	49.00	49.99	48.88	49.41	43.54	qfq	8,218,292	406,124,591	0.67%
2024-01-25	48.42	49.13	48.19	49.08	43.25	qfq	7,297,151	355,843,135	1.55%
2024-01-24	47.38	48.53	47.00	48.33	42.59	qfq	8,748,403	417,920,507	2.03%
2024-01-23	47.12	47.68	46.71	47.37	41.74	qfq	6,944,567	327,658,786	0.13%
2024-01-22	48.18	48.35	47.00	47.31	41.69	qfq	7,871,159	376,660,954	-1.89%
2024-01-19	48.51	48.78	48.01	48.22	42.49	qfq	5,407,580	261,695,601	-0.54%
2024-01-18	47.82	48.56	47.07	48.48	42.72	qfq	9,112,084	434,126,306	0.56%
2024-01-17	49.00	49.16	48.20	48.21	42.48	qfq	5,201,876	252,997,556	-1.81%
2024-01-16	48.46	49.10	48.33	49.10	43.27	qfq	5,928,678	289,502,092	1.30%
2024-01-15	47.88	48.55	47.80	48.47	42.71	qfq	3,861,792	186,575,968	1.04%
2024-01-12	48.01	48.37	47.90	47.97	42.27	qfq	3,716,902	178,980,749	-0.21%
2024-01-11	47.90	48.40	47.56	48.07	42.36	qfq	4,845,063	232,775,508	0.04%
2024-01-10	48.40	48.65	48.01	48.05	42.34	qfq	3,691,498	178,024,405	-0.83%
2024-01-09	48.30	48.57	47.96	48.45	42.69	qfq	3,774,418	182,349,374	0.31%
2024-01-08	48.80	49.07	48.06	48.30	42.56	qfq	4,867,148	235,783,147	-1.07%
2024-01-05	49.28	49.33	48.64	48.82	43.02	qfq	3,839,056	188,151,576	-0.93%
2024-01-04	49.49	49.53	48.86	49.28	43.43	qfq	4,086,941	200,873,701	-0.50%
2024-01-03	49.25	49.99	49.10	49.53	43.65	qfq	4,571,934	226,457,839	0.43%
2024-01-02	49.17	49.54	48.86	49.32	43.46	qfq	4,083,224	201,456,938	0.35%
2023-12-29	49.03	49.25	48.91	49.15	43.31	qfq	4,832,573	237,321,632	0.35%
2023-12-28	48.31	49.05	48.20	48.98	43.16	qfq	6,014,837	293,574,016	1.09%
2023-12-27	48.38	48.52	47.93	48.45	42.69	qfq	3,084,267	148,890,730	0.10%
2023-12-26	48.56	48.69	48.25	48.40	42.65	qfq	2,773,517	134,305,278	-0.33%
2023-12-25	48.43	48.70	48.20	48.56	42.79	qfq	3,292,738	159,544,416	0.12%
2023-12-22	47.83	48.96	47.63	48.50	42.74	qfq	7,609,738	368,193,036	1.42%
2023-12-21	46.86	47.92	46.60	47.82	42.14	qfq	6,925,254	327,994,798	1.96%
2023-12-20	46.85	47.36	46.76	46.90	41.33	qfq	7,327,130	344,488,189	0.24%
2023-12-19	49.15	49.19	46.41	46.79	41.23	qfq	18,512,747	871,600,050	-4.59%
2023-12-18	49.03	49.45	48.85	49.04	43.21	qfq	4,496,936	220,852,813	-0.12%
2023-12-15	49.48	49.55	49.04	49.10	43.27	qfq	4,246,987	209,152,914	-0.53%
2023-12-14	49.86	50.09	49.30	49.36	43.50	qfq	4,696,111	232,983,174	-0.88%
2023-12-13	50.00	50.30	49.80	49.80	43.88	qfq	4,546,958	227,484,153	-0.36%
2023-12-12	49.81	50.37	49.71	49.98	44.04	qfq	6,357,991	318,580,967	0.08%
2023-12-11	49.55	49.94	48.86	49.94	44.01	qfq	5,695,592	281,745,265	0.44%
2023-12-08	49.11	49.76	48.96	49.72	43.81	qfq	8,978,102	444,912,254	1.06%
2023-12-07	49.00	49.29	48.71	49.20	43.36	qfq	6,190,161	303,216,400	0.39%
2023-12-06	49.24	49.28	48.80	49.01	43.19	qfq	6,662,606	326,320,723	-0.57%
2023-12-05	49.70	49.85	49.25	49.29	43.43	qfq	6,560,654	324,534,744	-0.82%
2023-12-04	50.17	50.35	49.70	49.70	43.80	qfq	7,351,702	366,755,081	-1.29%
2023-12-01	50.30	50.36	50.01	50.35	44.37	qfq	5,435,676	272,821,818	0.04%
2023-11-30	50.25	50.56	50.02	50.33	44.35	qfq	5,852,218	294,408,351	0.44%
2023-11-29	50.50	50.65	50.07	50.11	44.16	qfq	4,462,715	224,507,641	-0.87%
2023-11-28	49.71	50.55	49.40	50.55	44.55	qfq	8,011,856	402,085,937	1.57%
2023-11-27	50.63	50.63	49.71	49.77	43.86	qfq	11,297,859	564,286,073	-1.70%
2023-11-24	50.35	50.75	50.30	50.63	44.62	qfq	8,283,528	418,883,939	0.36%
2023-11-23	50.13	50.53	50.10	50.45	44.46	qfq	6,059,933	304,833,876	0.60%
2023-11-22	50.48	50.63	50.13	50.15	44.19	qfq	6,585,064	331,544,334	-0.69%
2023-11-21	50.61	51.00	50.48	50.50	44.50	qfq	9,989,306	507,121,083	-0.22%
2023-11-20	50.36	50.73	50.19	50.61	44.60	qfq	9,086,449	458,617,788	0.66%
2023-11-17	50.09	50.35	49.81	50.28	44.31	qfq	7,291,731	365,246,224	0.20%
2023-11-16	50.68	50.73	50.16	50.18	44.22	qfq	5,815,320	292,554,377	-0.99%
2023-11-15	50.56	50.69	50.36	50.68	44.66	qfq	6,203,277	313,519,275	0.76%
2023-11-14	50.33	50.64	50.27	50.30	44.32	qfq	5,475,624	276,149,615	-0.04%
2023-11-13	50.59	50.84	50.11	50.32	44.34	qfq	5,689,843	286,122,221	-0.51%
2023-11-10	50.60	50.83	50.43	50.58	44.57	qfq	6,635,606	335,922,717	-0.33%
2023-11-09	50.81	51.06	50.58	50.75	44.72	qfq	5,450,723	276,662,631	-0.26%
2023-11-08	50.90	51.22	50.60	50.88	44.84	qfq	5,531,397	281,819,002	-0.10%
2023-11-07	51.30	51.38	50.80	50.93	44.88	qfq	6,280,902	320,579,852	-0.91%
2023-11-06	51.40	51.48	51.14	51.40	45.29	qfq	7,238,039	371,650,616	0.76%
2023-11-03	50.75	51.10	50.70	51.01	44.95	qfq	5,503,449	280,356,141	0.28%
2023-11-02	50.99	51.23	50.74	50.87	44.83	qfq	5,146,590	262,272,877	-0.24%
2023-11-01	51.05	51.15	50.61	50.99	44.93	qfq	5,880,451	299,296,969	0.28%
2023-10-31	51.50	51.57	50.55	50.85	44.81	qfq	8,811,268	448,526,218	0.38%
2023-10-30	50.49	50.97	50.38	50.66	44.64	qfq	7,610,974	385,389,788	0.32%
2023-10-27	49.72	50.74	49.52	50.50	44.50	qfq	8,002,120	401,994,086	1.41%
2023-10-26	49.20	49.81	49.02	49.80	43.88	qfq	5,300,588	262,242,182	0.97%
2023-10-25	49.70	49.80	49.25	49.32	43.46	qfq	6,128,991	303,323,614	-0.04%
2023-10-24	49.20	49.49	48.71	49.34	43.48	qfq	7,113,953	349,437,397	0.61%
2023-10-23	49.06	49.16	48.48	49.04	43.21	qfq	5,586,183	272,906,946	0.02%
2023-10-20	49.71	49.72	48.90	49.03	43.21	qfq	9,104,796	447,357,108	-1.37%
2023-10-19	50.78	51.09	49.70	49.71	43.80	qfq	11,464,962	574,497,126	-2.51%
2023-10-18	52.15	52.20	50.95	50.99	44.93	qfq	11,420,715	586,115,336	-2.11%
2023-10-17	53.17	53.20	51.72	52.09	45.90	qfq	10,991,105	573,677,600	-1.74%
2023-10-16	53.99	54.28	52.90	53.01	46.71	qfq	5,965,340	318,195,137	-1.54%
2023-10-13	53.78	53.96	53.61	53.84	47.44	qfq	3,308,294	178,001,353	-0.11%
2023-10-12	53.69	54.16	53.61	53.90	47.50	qfq	4,958,098	267,032,498	0.94%
2023-10-11	52.99	53.65	52.99	53.40	47.06	qfq	5,785,329	309,350,895	0.98%
2023-10-10	53.42	53.45	52.82	52.88	46.60	qfq	3,732,324	197,932,209	-1.12%
2023-10-09	53.30	53.54	52.63	53.48	47.13	qfq	5,513,964	292,687,886	0.34%
2023-09-28	53.50	53.73	53.22	53.30	46.97	qfq	5,041,512	269,614,865	-0.39%
2023-09-27	53.01	53.65	52.68	53.51	47.15	qfq	5,500,701	293,244,881	1.42%
2023-09-26	53.05	53.39	52.62	52.76	46.49	qfq	5,369,613	284,520,332	-0.62%
2023-09-25	53.13	53.30	53.00	53.09	46.78	qfq	6,101,405	324,457,564	-0.06%
2023-09-22	52.73	53.28	52.58	53.12	46.81	qfq	7,214,087	382,656,544	0.34%
2023-09-21	54.08	54.09	52.79	52.94	46.65	qfq	7,449,804	396,955,219	-2.00%
2023-09-20	53.95	54.22	53.71	54.02	47.60	qfq	4,013,243	216,797,732	0.07%
2023-09-19	53.75	54.03	53.57	53.98	47.57	qfq	4,559,757	245,366,619	0.47%
2023-09-18	53.40	53.84	53.00	53.73	47.35	qfq	5,070,278	271,734,075	0.47%
2023-09-15	53.63	53.86	53.20	53.48	47.13	qfq	4,628,883	247,908,455	0.17%
2023-09-14	53.10	53.63	53.04	53.39	47.05	qfq	4,426,959	236,204,767	0.55%
2023-09-13	53.39	53.62	52.92	53.10	46.79	qfq	3,646,236	194,043,882	-0.58%
2023-09-12	53.20	53.63	53.20	53.41	47.07	qfq	4,176,291	223,108,621	0.39%
2023-09-11	53.00	53.53	53.00	53.20	46.88	qfq	7,142,670	380,911,249	0.43%
2023-09-08	52.90	53.09	52.51	52.97	46.68	qfq	3,947,615	208,416,315	0.13%
2023-09-07	54.09	54.15	52.88	52.90	46.62	qfq	7,243,848	386,056,980	-2.18%
2023-09-06	54.23	54.48	54.00	54.08	47.66	qfq	4,239,966	229,670,752	-0.77%
2023-09-05	54.87	55.09	54.41	54.50	48.03	qfq	4,948,291	270,584,819	-0.78%
2023-09-04	54.71	54.97	54.33	54.93	48.40	qfq	6,526,200	357,514,651	0.68%
2023-09-01	54.50	54.74	54.30	54.56	48.08	qfq	4,367,946	237,913,065	-0.16%
2023-08-31	54.24	54.69	54.18	54.65	48.16	qfq	8,391,220	456,984,071	0.90%
2023-08-30	54.44	54.70	53.94	54.16	47.73	qfq	11,388,368	618,307,414	0.93%
2023-08-29	53.05	53.68	53.02	53.66	47.29	qfq	9,474,845	506,918,021	1.32%
2023-08-28	54.85	54.99	52.75	52.96	46.67	qfq	12,073,162	646,581,900	0.02%
2023-08-25	52.97	53.28	52.73	52.95	46.66	qfq	3,824,189	202,774,899	-0.23%
2023-08-24	52.45	53.16	52.32	53.07	46.77	qfq	6,429,275	339,913,096	1.34%
2023-08-23	52.20	52.91	52.00	52.37	46.15	qfq	6,329,990	332,973,478	0.38%
2023-08-22	52.50	52.67	51.50	52.17	45.97	qfq	5,948,475	309,077,568	-0.17%
2023-08-21	52.73	53.02	52.10	52.26	46.05	qfq	4,561,624	239,881,728	-0.80%
2023-08-18	53.74	53.74	52.66	52.68	46.42	qfq	6,336,743	336,099,180	-1.11%
2023-08-17	53.47	53.51	53.01	53.27	46.94	qfq	6,021,300	320,903,880	-0.50%
2023-08-16	53.81	53.98	53.50	53.54	47.18	qfq	6,913,349	371,884,455	-0.69%
2023-08-15	54.15	54.34	53.64	53.91	47.51	qfq	5,990,445	323,266,409	-0.44%
2023-08-14	54.08	54.45	53.80	54.15	47.72	qfq	9,468,237	513,358,488	-0.46%
2023-08-11	54.54	55.22	54.36	54.40	47.94	qfq	9,154,697	501,941,846	-0.35%
2023-08-10	54.44	54.64	54.21	54.59	48.11	qfq	5,140,240	279,946,287	0.26%
2023-08-09	54.22	54.56	54.04	54.45	47.98	qfq	6,996,718	380,450,237	0.41%
2023-08-08	53.60	54.31	53.33	54.23	47.79	qfq	6,084,339	328,336,715	1.01%
2023-08-07	54.15	54.20	53.56	53.69	47.31	qfq	4,690,764	252,209,505	-0.85%
2023-08-04	53.99	54.43	53.95	54.15	47.72	qfq	6,283,675	340,299,812	0.59%
2023-08-03	52.74	53.83	52.71	53.83	47.44	qfq	5,587,850	298,734,293	1.60%
2023-08-02	53.67	53.78	52.90	52.98	46.69	qfq	6,909,648	367,776,301	-1.18%
2023-08-01	53.82	54.08	53.55	53.61	47.24	qfq	6,937,624	372,960,550	-0.41%
2023-07-31	54.56	55.05	53.75	53.83	47.44	qfq	12,375,037	670,945,426	-0.85%
2023-07-28	53.70	54.34	53.21	54.29	47.84	qfq	7,535,678	406,887,485	1.10%
2023-07-27	53.70	54.15	53.65	53.70	47.32	qfq	4,209,253	226,928,510	0.02%
2023-07-26	53.84	54.19	53.55	53.69	47.31	qfq	5,009,636	269,564,414	-0.28%
2023-07-25	53.58	53.88	53.27	53.84	47.44	qfq	6,888,181	369,364,467	1.16%
2023-07-24	53.31	53.75	53.09	53.22	46.90	qfq	3,970,155	211,953,776	-0.50%
2023-07-21	53.05	53.66	53.05	53.49	47.14	qfq	4,328,440	231,182,307	0.87%
2023-07-20	53.85	54.16	52.99	53.03	46.73	qfq	6,409,865	342,442,211	-1.78%
2023-07-19	54.11	54.42	53.78	53.99	47.58	qfq	5,629,417	303,985,785	-0.44%
2023-07-18	54.43	54.54	54.01	54.23	47.79	qfq	4,488,710	243,492,151	-0.39%