SECURITY DETAIL · RAW DATA

西藏药业600211.SH

ASSECNYSTOCK

最近收盘价38.302026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）6,749,534

成交额（元）265,084,533

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 8 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
2026-05-15	2026-05-22	cash_dividend	0.876	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-08-26	2025-09-01	cash_dividend	0.881	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-04-16	2025-04-22	cash_dividend	0.728	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-01-11	2025-01-21	cash_dividend	0.262	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-08-22	2024-08-29	cash_dividend	0.967	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-24	2024-04-30	cash_dividend	0.737	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-04-24	2024-04-30	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2023-09-20	2023-09-26	cash_dividend	1.202	—	—	—	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	40.30	40.44	38.25	38.30	38.30	qfq	6,749,534	265,084,533	-5.32%
2026-07-16	39.69	40.59	39.29	40.45	40.45	qfq	7,766,404	311,400,916	0.95%
2026-07-15	39.19	40.70	39.01	40.07	40.07	qfq	9,012,483	361,362,720	1.96%
2026-07-14	38.36	39.50	38.00	39.30	39.30	qfq	6,246,346	243,686,448	1.39%
2026-07-13	38.06	39.60	38.03	38.76	38.76	qfq	6,977,297	271,655,819	1.92%
2026-07-10	36.97	38.65	36.61	38.03	38.03	qfq	5,291,526	201,066,002	2.48%
2026-07-09	37.50	38.10	36.82	37.11	37.11	qfq	3,198,915	119,150,937	-1.25%
2026-07-08	37.59	38.47	37.23	37.58	37.58	qfq	3,469,080	131,105,920	0.03%
2026-07-07	39.13	39.13	37.56	37.57	37.57	qfq	4,449,399	168,971,897	-3.74%
2026-07-06	38.63	39.72	38.16	39.03	39.03	qfq	6,210,221	243,000,541	0.64%
2026-07-03	38.91	39.35	38.31	38.78	38.78	qfq	4,399,299	170,446,829	0.67%
2026-07-02	38.39	39.43	38.15	38.52	38.52	qfq	4,926,304	190,233,583	0.36%
2026-07-01	37.28	38.60	36.21	38.38	38.38	qfq	6,167,932	232,419,497	2.65%
2026-06-30	37.60	38.20	37.31	37.39	37.39	qfq	4,125,300	155,177,138	-1.61%
2026-06-29	35.88	38.34	34.80	38.00	38.00	qfq	6,400,639	238,434,959	6.74%
2026-06-26	36.77	37.30	35.60	35.60	35.60	qfq	2,775,310	100,704,194	-4.07%
2026-06-25	37.05	37.52	36.23	37.11	37.11	qfq	3,067,835	112,992,452	-1.12%
2026-06-24	38.02	38.36	37.10	37.53	37.53	qfq	3,051,540	115,465,297	-0.85%
2026-06-23	37.53	38.66	37.47	37.85	37.85	qfq	3,993,874	151,972,016	-0.13%
2026-06-22	36.66	38.00	35.52	37.90	37.90	qfq	3,967,285	144,445,659	2.99%
2026-06-18	36.39	37.38	35.96	36.80	36.80	qfq	2,507,984	92,333,636	0.96%
2026-06-17	36.59	36.99	36.33	36.45	36.45	qfq	1,787,187	65,386,933	-0.63%
2026-06-16	37.10	37.30	36.53	36.68	36.68	qfq	2,317,646	85,221,586	-1.37%
2026-06-15	36.41	37.20	36.22	37.19	37.19	qfq	3,931,403	144,255,309	1.64%
2026-06-12	35.48	36.60	34.92	36.59	36.59	qfq	5,878,256	212,704,622	3.63%
2026-06-11	35.80	35.99	35.04	35.31	35.31	qfq	2,949,090	104,273,865	-2.03%
2026-06-10	35.25	36.09	35.12	36.04	36.04	qfq	3,172,095	112,821,559	1.24%
2026-06-09	36.28	36.36	35.21	35.60	35.60	qfq	3,358,168	119,395,931	-2.14%
2026-06-08	37.50	37.99	35.93	36.38	36.38	qfq	3,799,713	139,459,858	-3.30%
2026-06-05	37.90	38.01	37.51	37.62	37.62	qfq	2,009,092	75,786,255	0.00%
2026-06-04	38.08	38.50	37.48	37.62	37.62	qfq	2,272,801	86,211,651	-1.08%
2026-06-03	38.88	38.88	37.90	38.03	38.03	qfq	2,387,966	90,936,187	-2.19%
2026-06-02	38.40	39.06	38.23	38.88	38.88	qfq	2,611,471	101,291,543	1.25%
2026-06-01	38.45	38.68	38.01	38.40	38.40	qfq	2,628,890	100,694,864	-0.36%
2026-05-29	37.78	38.74	37.48	38.54	38.54	qfq	3,051,464	116,723,806	2.04%
2026-05-28	38.65	38.80	37.59	37.77	37.77	qfq	2,882,760	109,882,145	-2.73%
2026-05-27	38.78	38.96	37.87	38.83	38.83	qfq	3,077,276	118,296,690	0.03%
2026-05-26	39.08	39.32	38.59	38.82	38.82	qfq	2,316,928	90,134,803	-0.92%
2026-05-25	39.67	39.67	38.77	39.18	39.18	qfq	3,056,213	119,611,402	-1.24%
2026-05-22	40.50	40.55	39.63	39.67	39.67	qfq	2,899,792	115,794,267	-3.48%
2026-05-21	41.18	41.99	40.98	41.10	40.23	qfq	3,733,625	154,713,791	0.17%
2026-05-20	41.31	41.60	40.66	41.03	40.17	qfq	2,282,679	93,627,953	-1.01%
2026-05-19	41.14	41.74	41.08	41.45	40.58	qfq	2,044,280	84,394,219	0.61%
2026-05-18	42.23	42.24	41.06	41.20	40.33	qfq	3,487,763	144,262,193	-2.46%
2026-05-15	42.22	42.99	41.99	42.24	41.35	qfq	3,861,738	163,821,933	0.05%
2026-05-14	42.72	43.30	42.16	42.22	41.33	qfq	3,554,330	151,248,532	-1.49%
2026-05-13	43.11	43.58	42.58	42.86	41.96	qfq	4,229,405	181,151,092	-0.40%
2026-05-12	42.30	44.50	42.10	43.03	42.12	qfq	7,366,423	319,329,605	1.44%
2026-05-11	41.94	42.48	41.36	42.42	41.53	qfq	4,891,176	205,535,460	1.14%
2026-05-08	41.67	42.40	41.63	41.94	41.06	qfq	3,753,379	157,572,617	0.33%
2026-05-07	41.55	42.28	41.40	41.80	40.92	qfq	4,560,664	190,639,713	0.72%
2026-05-06	40.39	42.00	40.07	41.50	40.63	qfq	6,003,777	246,939,232	2.57%
2026-04-30	41.06	41.19	40.33	40.46	39.61	qfq	3,468,390	141,171,999	-1.77%
2026-04-29	40.60	41.60	40.55	41.19	40.32	qfq	5,274,859	217,364,313	2.85%
2026-04-28	40.33	40.60	39.89	40.05	39.21	qfq	2,287,428	91,768,636	-0.84%
2026-04-27	40.80	40.92	40.32	40.39	39.54	qfq	2,019,643	81,796,170	-1.05%
2026-04-24	40.92	41.19	40.71	40.82	39.96	qfq	1,492,257	61,034,225	-0.41%
2026-04-23	41.19	41.22	40.75	40.99	40.13	qfq	1,930,041	78,947,532	-0.89%
2026-04-22	41.07	41.36	41.01	41.36	40.49	qfq	1,652,882	68,087,486	0.44%
2026-04-21	41.39	41.75	41.07	41.18	40.31	qfq	1,893,330	78,163,032	-0.51%
2026-04-20	41.81	41.82	41.36	41.39	40.52	qfq	2,432,184	100,821,172	-1.19%
2026-04-17	42.29	42.29	41.64	41.89	41.01	qfq	2,271,853	95,149,557	-0.85%
2026-04-16	42.33	42.35	41.85	42.25	41.36	qfq	2,067,324	86,978,937	-0.17%
2026-04-15	41.85	42.63	41.77	42.32	41.43	qfq	3,545,876	149,858,858	1.83%
2026-04-14	41.36	41.59	40.89	41.56	40.69	qfq	2,490,138	102,574,189	0.97%
2026-04-13	42.20	42.21	41.10	41.16	40.29	qfq	3,117,160	129,226,488	-2.60%
2026-04-10	42.18	42.77	42.01	42.26	41.37	qfq	2,677,405	113,431,893	0.19%
2026-04-09	42.19	42.66	41.89	42.18	41.29	qfq	3,764,093	159,065,997	-0.02%
2026-04-08	42.45	42.70	41.92	42.19	41.30	qfq	4,221,760	178,100,788	0.64%
2026-04-07	42.04	42.62	41.30	41.92	41.04	qfq	2,419,966	101,640,696	-0.19%
2026-04-03	42.55	42.83	41.95	42.00	41.12	qfq	3,072,678	129,939,205	-2.26%
2026-04-02	42.40	43.43	42.15	42.97	42.07	qfq	5,100,450	218,403,607	0.75%
2026-04-01	40.58	42.67	40.58	42.65	41.75	qfq	6,337,259	266,778,538	5.10%
2026-03-31	40.80	41.44	40.50	40.58	39.73	qfq	2,047,308	83,809,563	-0.83%
2026-03-30	40.52	41.17	40.34	40.92	40.06	qfq	2,349,058	95,960,642	0.24%
2026-03-27	39.40	40.92	39.34	40.82	39.96	qfq	3,246,321	131,175,974	2.87%
2026-03-26	40.26	41.00	39.58	39.68	38.84	qfq	2,986,820	120,233,587	-1.32%
2026-03-25	40.36	40.59	40.05	40.21	39.36	qfq	2,511,799	101,177,828	-0.27%
2026-03-24	39.98	40.38	39.40	40.32	39.47	qfq	3,165,570	126,321,151	2.23%
2026-03-23	42.00	42.00	39.00	39.44	38.61	qfq	6,928,820	278,552,361	-7.02%
2026-03-20	42.88	43.32	42.42	42.42	41.53	qfq	3,097,108	132,853,972	-1.10%
2026-03-19	43.85	44.08	42.68	42.89	41.99	qfq	3,925,043	170,039,465	-2.77%
2026-03-18	43.87	44.43	43.70	44.11	43.18	qfq	3,548,885	156,304,776	0.62%
2026-03-17	44.25	44.50	43.82	43.84	42.92	qfq	4,168,900	184,130,231	-0.81%
2026-03-16	43.42	44.45	43.33	44.20	43.27	qfq	6,326,211	278,880,421	0.89%
2026-03-13	42.15	44.13	42.15	43.81	42.89	qfq	8,077,923	352,763,349	4.16%
2026-03-12	42.62	42.77	41.83	42.06	41.17	qfq	2,641,758	111,249,734	-1.66%
2026-03-11	42.47	42.86	42.28	42.77	41.87	qfq	2,305,396	98,227,784	0.56%
2026-03-10	41.90	42.59	41.90	42.53	41.63	qfq	2,420,877	102,524,849	2.16%
2026-03-09	42.34	42.34	41.57	41.63	40.75	qfq	2,488,936	103,984,900	-1.89%
2026-03-06	41.06	42.50	40.85	42.43	41.54	qfq	3,275,560	137,576,598	3.24%
2026-03-05	41.50	41.57	41.03	41.10	40.23	qfq	2,108,046	86,988,457	-0.19%
2026-03-04	42.00	42.20	41.11	41.18	40.31	qfq	2,689,960	111,861,986	-1.67%
2026-03-03	42.10	42.78	41.81	41.88	41.00	qfq	3,492,196	147,612,493	-0.52%
2026-03-02	42.26	42.49	41.60	42.10	41.21	qfq	2,772,180	116,456,068	-1.13%
2026-02-27	42.11	42.61	42.04	42.58	41.68	qfq	1,848,940	78,323,380	0.90%
2026-02-26	42.36	42.60	42.12	42.20	41.31	qfq	2,065,020	87,293,723	-0.59%
2026-02-25	42.08	42.78	41.81	42.45	41.56	qfq	2,962,461	125,969,642	1.51%
2026-02-24	42.09	42.19	41.60	41.82	40.94	qfq	1,912,266	80,052,883	0.19%
2026-02-13	42.36	42.47	41.71	41.74	40.86	qfq	2,361,933	99,352,549	-1.49%
2026-02-12	42.70	42.75	42.32	42.37	41.48	qfq	1,669,384	70,909,053	-0.61%
2026-02-11	42.89	42.89	42.60	42.63	41.73	qfq	1,438,611	61,478,408	-0.42%
2026-02-10	42.66	42.98	42.40	42.81	41.91	qfq	1,781,060	76,171,469	0.23%
2026-02-09	42.61	43.34	42.33	42.71	41.81	qfq	3,153,483	134,423,333	-0.14%
2026-02-06	42.64	43.60	42.60	42.77	41.87	qfq	5,994,113	258,456,573	1.42%
2026-02-05	41.97	42.33	41.86	42.17	41.28	qfq	2,390,201	100,640,825	0.48%
2026-02-04	41.91	42.00	41.29	41.97	41.09	qfq	2,430,939	101,379,448	0.17%
2026-02-03	41.55	42.04	41.33	41.90	41.02	qfq	1,575,998	65,828,568	1.09%
2026-02-02	42.39	42.60	41.42	41.45	40.58	qfq	2,447,165	102,856,742	-2.24%
2026-01-30	42.47	43.03	42.08	42.40	41.51	qfq	2,297,941	97,755,335	-0.93%
2026-01-29	42.67	43.06	42.17	42.80	41.90	qfq	2,870,107	122,446,987	0.28%
2026-01-28	43.62	43.62	42.65	42.68	41.78	qfq	4,011,405	172,104,253	-2.15%
2026-01-27	44.60	44.66	43.09	43.62	42.70	qfq	4,804,227	209,275,243	-2.15%
2026-01-26	43.86	44.60	43.11	44.58	43.64	qfq	5,817,643	255,586,947	1.43%
2026-01-23	44.22	44.24	43.60	43.95	43.02	qfq	3,708,622	162,895,612	0.07%
2026-01-22	44.52	44.52	43.83	43.92	43.00	qfq	2,327,950	102,577,613	-0.41%
2026-01-21	43.77	44.78	43.70	44.10	43.17	qfq	3,272,498	144,955,522	0.46%
2026-01-20	44.07	44.21	43.70	43.90	42.98	qfq	2,496,711	109,538,965	-0.30%
2026-01-19	43.68	44.18	43.50	44.03	43.10	qfq	2,601,826	114,317,997	0.55%
2026-01-16	44.22	44.49	43.51	43.79	42.87	qfq	3,495,259	153,349,435	-0.95%
2026-01-15	44.03	44.66	44.00	44.21	43.28	qfq	3,015,392	133,479,707	-0.65%
2026-01-14	45.39	45.75	44.10	44.50	43.56	qfq	6,828,150	307,577,724	-1.55%
2026-01-13	44.82	46.00	44.82	45.20	44.25	qfq	6,630,355	301,446,665	0.87%
2026-01-12	44.94	45.11	44.29	44.81	43.87	qfq	4,572,197	203,978,042	-0.33%
2026-01-09	43.98	44.98	43.81	44.96	44.01	qfq	4,913,466	217,865,568	2.21%
2026-01-08	44.05	44.38	43.88	43.99	43.06	qfq	3,292,800	145,252,834	-0.14%
2026-01-07	44.45	44.50	43.88	44.05	43.12	qfq	3,853,760	170,373,801	-0.32%
2026-01-06	44.02	44.78	43.81	44.19	43.26	qfq	4,570,620	201,449,541	0.00%
2026-01-05	42.54	44.55	42.42	44.19	43.26	qfq	6,912,814	302,435,440	3.85%
2025-12-31	42.15	42.80	41.94	42.55	41.65	qfq	2,932,872	124,348,972	1.19%
2025-12-30	41.80	42.34	41.74	42.05	41.16	qfq	1,883,934	79,344,292	0.60%
2025-12-29	42.12	42.14	41.75	41.80	40.92	qfq	2,001,188	83,814,496	-0.74%
2025-12-26	42.42	42.45	42.00	42.11	41.22	qfq	2,108,462	88,967,160	-0.66%
2025-12-25	42.19	42.45	42.06	42.39	41.50	qfq	1,829,526	77,365,539	0.47%
2025-12-24	42.12	42.32	41.95	42.19	41.30	qfq	1,666,470	70,254,917	0.02%
2025-12-23	42.39	42.53	42.04	42.18	41.29	qfq	1,955,802	82,683,497	-0.50%
2025-12-22	42.46	42.61	42.11	42.39	41.50	qfq	2,721,224	115,419,119	-0.14%
2025-12-19	41.58	42.57	41.56	42.45	41.56	qfq	4,796,915	202,823,487	3.46%
2025-12-18	41.15	41.50	41.02	41.03	40.17	qfq	1,708,806	70,470,683	-0.77%
2025-12-17	40.70	41.45	40.60	41.35	40.48	qfq	2,311,645	94,999,484	1.35%
2025-12-16	41.92	41.92	40.45	40.80	39.94	qfq	3,338,425	136,768,728	-2.56%
2025-12-15	41.98	42.31	41.82	41.87	40.99	qfq	1,561,444	65,612,748	-0.66%
2025-12-12	41.79	42.20	41.63	42.15	41.26	qfq	2,338,687	98,279,706	0.79%
2025-12-11	42.04	42.52	41.77	41.82	40.94	qfq	2,339,909	98,466,177	-0.57%
2025-12-10	42.18	42.19	41.61	42.06	41.17	qfq	2,005,066	84,016,887	-0.10%
2025-12-09	42.25	42.78	42.00	42.10	41.21	qfq	3,092,774	130,951,872	0.31%
2025-12-08	41.78	42.19	41.78	41.97	41.09	qfq	2,304,283	96,822,328	0.65%
2025-12-05	41.95	41.95	41.16	41.70	40.82	qfq	2,144,708	88,969,584	-0.43%
2025-12-04	41.88	41.90	41.20	41.88	41.00	qfq	2,350,414	97,698,876	-0.05%
2025-12-03	42.00	42.17	41.71	41.90	41.02	qfq	1,803,137	75,556,410	-0.31%
2025-12-02	42.35	42.49	41.91	42.03	41.15	qfq	1,756,607	73,895,907	-1.13%
2025-12-01	42.51	42.65	42.28	42.51	41.62	qfq	2,120,231	90,047,750	0.54%
2025-11-28	42.20	42.35	41.91	42.28	41.39	qfq	1,896,172	79,892,668	0.17%
2025-11-27	42.51	42.61	42.10	42.21	41.32	qfq	2,095,836	88,736,266	-0.52%
2025-11-26	42.32	42.96	42.30	42.43	41.54	qfq	2,650,940	113,011,296	0.28%
2025-11-25	42.12	42.52	42.03	42.31	41.42	qfq	2,721,292	115,182,292	0.95%
2025-11-24	41.90	42.39	41.75	41.91	41.03	qfq	2,777,394	116,840,709	0.05%
2025-11-21	44.18	44.58	41.64	41.89	41.01	qfq	6,965,320	298,592,335	-5.61%
2025-11-20	44.71	45.00	44.26	44.38	43.45	qfq	2,395,079	106,729,999	-0.54%
2025-11-19	45.36	45.58	44.35	44.62	43.68	qfq	3,405,087	152,670,322	-1.85%
2025-11-18	46.00	46.29	45.11	45.46	44.50	qfq	4,117,620	187,545,987	-1.62%
2025-11-17	47.27	47.27	46.05	46.21	45.24	qfq	5,901,680	273,946,874	-3.16%
2025-11-14	47.84	48.99	47.16	47.72	46.72	qfq	10,943,071	528,279,954	1.86%
2025-11-13	46.21	47.07	45.74	46.85	45.86	qfq	5,312,974	246,336,016	1.52%
2025-11-12	46.08	46.38	45.70	46.15	45.18	qfq	3,330,726	153,227,514	0.20%
2025-11-11	45.81	46.16	45.58	46.06	45.09	qfq	3,526,008	161,909,358	0.70%
2025-11-10	46.50	46.50	45.53	45.74	44.78	qfq	3,752,411	171,767,199	-0.67%
2025-11-07	44.84	47.15	44.63	46.05	45.08	qfq	8,061,135	371,352,594	2.74%
2025-11-06	44.73	44.92	44.55	44.82	43.88	qfq	2,261,274	101,194,242	0.09%
2025-11-05	44.52	44.97	44.30	44.78	43.84	qfq	2,827,905	126,307,507	-0.09%
2025-11-04	45.40	45.99	44.57	44.82	43.88	qfq	4,145,098	186,804,689	-2.35%
2025-11-03	46.45	46.60	45.47	45.90	44.93	qfq	4,387,185	201,070,231	-1.14%
2025-10-31	44.80	46.50	44.00	46.43	45.45	qfq	6,966,538	318,738,299	2.93%
2025-10-30	45.75	45.81	45.01	45.11	44.16	qfq	3,556,738	161,524,075	-1.53%
2025-10-29	45.70	45.83	44.90	45.81	44.85	qfq	3,556,230	161,330,423	0.33%
2025-10-28	45.51	46.00	45.20	45.66	44.70	qfq	3,288,994	150,124,361	0.11%
2025-10-27	45.60	46.16	45.52	45.61	44.65	qfq	4,117,315	188,598,689	0.40%
2025-10-24	45.20	45.49	45.01	45.43	44.47	qfq	4,003,647	181,393,332	0.42%
2025-10-23	46.63	47.15	44.10	45.24	44.29	qfq	9,605,937	433,754,136	-3.62%
2025-10-22	47.90	47.98	46.82	46.94	45.95	qfq	4,303,893	202,980,816	-1.66%
2025-10-21	48.19	48.45	47.62	47.73	46.73	qfq	4,024,241	192,496,538	-0.87%
2025-10-20	48.50	48.88	47.50	48.15	47.14	qfq	5,156,753	248,089,953	-1.07%
2025-10-17	48.90	49.45	47.86	48.67	47.65	qfq	6,618,252	322,239,380	-1.12%
2025-10-16	48.77	49.85	48.54	49.22	48.18	qfq	8,864,983	437,157,418	1.97%
2025-10-15	47.82	48.68	47.25	48.27	47.25	qfq	5,927,531	285,106,726	0.06%
2025-10-14	47.51	49.20	46.98	48.24	47.22	qfq	7,709,333	368,714,762	1.56%
2025-10-13	46.60	47.80	46.50	47.50	46.50	qfq	6,937,659	327,365,463	-2.84%
2025-10-10	47.71	49.94	47.00	48.89	47.86	qfq	10,824,827	528,394,058	2.47%
2025-10-09	46.99	47.71	46.00	47.71	46.71	qfq	7,604,108	356,597,399	2.16%
2025-09-30	46.35	46.83	46.10	46.70	45.72	qfq	4,765,150	221,985,114	0.97%
2025-09-29	45.80	46.28	45.20	46.25	45.28	qfq	5,035,921	230,761,499	0.98%
2025-09-26	46.88	46.88	45.68	45.80	44.84	qfq	6,961,150	320,547,713	-2.49%
2025-09-25	47.60	47.94	46.65	46.97	45.98	qfq	7,750,151	366,880,034	-1.30%
2025-09-24	47.00	47.96	46.91	47.59	46.59	qfq	8,145,201	387,429,557	0.19%
2025-09-23	50.93	50.93	46.25	47.50	46.50	qfq	17,946,857	857,127,963	-7.06%
2025-09-22	51.61	52.12	50.68	51.11	50.03	qfq	6,690,228	342,591,415	-0.80%
2025-09-19	52.20	52.65	51.31	51.52	50.44	qfq	6,727,445	349,301,961	-1.66%
2025-09-18	52.44	53.28	51.50	52.39	51.29	qfq	9,603,410	504,259,063	-0.10%
2025-09-17	53.19	53.21	52.00	52.44	51.34	qfq	8,979,641	472,336,173	-1.41%
2025-09-16	54.70	56.02	52.86	53.19	52.07	qfq	12,518,268	676,169,234	-1.70%
2025-09-15	56.40	57.20	54.00	54.11	52.97	qfq	13,903,962	772,668,555	-4.11%
2025-09-12	54.76	57.98	53.69	56.43	55.24	qfq	16,792,928	933,489,056	3.07%
2025-09-11	53.05	56.38	51.60	54.75	53.60	qfq	16,337,287	887,479,851	0.22%
2025-09-10	54.91	56.48	54.30	54.63	53.48	qfq	10,227,515	561,575,271	-1.78%
2025-09-09	56.00	57.37	54.54	55.62	54.45	qfq	21,248,280	1,186,454,221	0.16%
2025-09-08	50.49	55.53	49.85	55.53	54.36	qfq	25,732,258	1,363,851,686	10.00%
2025-09-05	47.10	51.50	46.68	50.48	49.42	qfq	22,024,830	1,078,358,138	7.13%
2025-09-04	49.29	50.80	46.24	47.12	46.13	qfq	18,240,160	878,005,722	-5.36%
2025-09-03	47.71	51.68	47.71	49.79	48.74	qfq	24,624,922	1,238,258,556	5.98%
2025-09-02	48.44	48.52	46.69	46.98	45.99	qfq	10,985,806	521,237,402	-2.91%
2025-09-01	46.73	50.62	46.58	48.39	47.37	qfq	19,204,679	933,592,082	2.61%
2025-08-29	47.47	47.84	45.96	47.16	45.30	qfq	19,383,093	911,867,047	-3.42%
2025-08-28	49.28	49.28	46.48	48.83	46.91	qfq	37,513,238	1,829,732,655	9.00%
2025-08-27	45.87	46.23	44.78	44.80	43.04	qfq	8,476,450	387,739,342	-2.88%
2025-08-26	46.20	46.94	46.03	46.13	44.32	qfq	7,096,119	328,926,360	-0.15%
2025-08-25	45.92	46.55	45.70	46.20	44.38	qfq	9,105,939	419,594,584	0.35%
2025-08-22	46.40	46.70	45.69	46.04	44.23	qfq	9,871,380	454,365,674	-1.62%
2025-08-21	48.10	48.50	46.39	46.80	44.96	qfq	9,227,846	436,076,309	-0.59%
2025-08-20	46.97	47.40	46.09	47.08	45.23	qfq	9,673,528	451,795,821	-0.82%
2025-08-19	46.86	48.80	46.73	47.47	45.60	qfq	14,884,294	711,572,373	1.32%
2025-08-18	47.49	47.62	46.46	46.85	45.01	qfq	13,976,415	654,584,814	-0.21%
2025-08-15	45.99	47.63	45.99	46.95	45.10	qfq	14,334,098	671,854,706	1.84%
2025-08-14	47.41	48.15	46.09	46.10	44.29	qfq	18,574,455	872,346,246	-2.74%
2025-08-13	48.04	51.35	47.40	47.40	45.54	qfq	33,059,629	1,619,975,943	-1.33%
2025-08-12	44.89	48.04	44.48	48.04	46.15	qfq	17,496,325	833,269,238	10.01%
2025-08-11	41.96	43.86	41.50	43.67	41.95	qfq	10,415,602	443,375,143	4.08%
2025-08-08	41.38	42.50	41.20	41.96	40.31	qfq	8,922,145	373,773,424	0.96%
2025-08-07	41.96	42.35	41.39	41.56	39.93	qfq	10,136,109	423,707,585	-1.33%
2025-08-06	43.60	43.60	42.03	42.12	40.46	qfq	16,222,243	689,669,483	-4.01%
2025-08-05	44.80	45.30	43.25	43.88	42.15	qfq	23,809,371	1,047,931,615	-5.00%
2025-08-04	42.63	46.19	42.63	46.19	44.37	qfq	32,135,706	1,450,815,981	10.00%
2025-08-01	42.59	43.88	41.10	41.99	40.34	qfq	16,115,902	686,682,837	-1.39%
2025-07-31	41.31	43.50	41.10	42.58	40.91	qfq	19,977,859	852,279,223	2.92%
2025-07-30	40.30	42.00	40.21	41.37	39.74	qfq	15,966,849	660,431,331	2.17%
2025-07-29	39.99	40.57	39.66	40.49	38.90	qfq	7,120,997	286,581,130	1.28%
2025-07-28	39.58	40.49	39.57	39.98	38.41	qfq	5,131,706	204,936,744	0.20%
2025-07-25	40.40	41.15	39.90	39.90	38.33	qfq	7,550,024	304,754,645	-1.24%
2025-07-24	39.63	40.59	39.60	40.40	38.81	qfq	8,872,282	356,145,716	1.15%
2025-07-23	41.05	41.30	39.80	39.94	38.37	qfq	13,130,467	531,020,204	-3.99%
2025-07-22	41.35	41.99	40.40	41.60	39.96	qfq	21,230,561	875,638,328	0.60%
2025-07-21	39.29	42.19	39.10	41.35	39.72	qfq	23,798,545	982,193,283	7.82%
2025-07-18	37.80	38.35	37.63	38.35	36.84	qfq	3,963,712	150,404,210	1.21%
2025-07-17	37.97	38.20	37.77	37.89	36.40	qfq	3,052,232	115,763,719	-0.18%
2025-07-16	37.35	38.25	37.32	37.96	36.47	qfq	5,457,292	206,352,763	1.82%
2025-07-15	37.39	37.56	37.00	37.28	35.81	qfq	2,581,589	96,087,693	-0.27%
2025-07-14	37.25	37.56	37.21	37.38	35.91	qfq	2,539,600	94,934,525	0.35%
2025-07-11	37.01	37.45	37.01	37.25	35.78	qfq	3,705,570	138,199,853	0.49%
2025-07-10	36.84	37.23	36.69	37.07	35.61	qfq	2,253,315	83,456,472	0.54%
2025-07-09	36.86	37.02	36.73	36.87	35.42	qfq	2,240,060	82,634,671	-0.03%
2025-07-08	36.61	37.05	36.61	36.88	35.43	qfq	2,011,670	74,175,300	0.55%
2025-07-07	36.80	37.00	36.61	36.68	35.24	qfq	1,659,021	60,947,763	-0.27%
2025-07-04	36.94	37.06	36.72	36.78	35.33	qfq	2,273,990	83,888,365	-0.41%
2025-07-03	36.51	36.96	36.51	36.93	35.48	qfq	2,824,981	104,057,988	0.98%
2025-07-02	36.84	36.92	36.36	36.57	35.13	qfq	2,300,974	84,146,418	-0.73%
2025-07-01	36.69	36.95	36.62	36.84	35.39	qfq	1,967,551	72,420,972	0.05%
2025-06-30	36.66	36.89	36.51	36.82	35.37	qfq	2,117,940	77,699,031	0.44%
2025-06-27	36.50	37.10	36.44	36.66	35.22	qfq	2,554,722	93,889,232	0.49%
2025-06-26	36.49	36.63	36.37	36.48	35.05	qfq	1,905,861	69,516,858	-0.49%
2025-06-25	36.64	36.75	36.24	36.66	35.22	qfq	2,768,105	101,003,924	0.60%
2025-06-24	36.15	36.49	36.14	36.44	35.01	qfq	2,237,677	81,326,795	0.97%
2025-06-23	35.75	36.25	35.60	36.09	34.67	qfq	1,889,025	67,973,940	0.11%
2025-06-20	35.90	36.12	35.90	36.05	34.63	qfq	1,821,952	65,603,387	0.22%
2025-06-19	36.21	36.45	35.88	35.97	34.56	qfq	2,242,680	80,928,599	-0.94%
2025-06-18	36.63	36.84	36.20	36.31	34.88	qfq	2,801,132	101,933,014	-1.20%
2025-06-17	36.85	37.29	36.65	36.75	35.30	qfq	3,392,520	125,244,707	0.44%
2025-06-16	36.86	37.08	36.47	36.59	35.15	qfq	3,689,280	135,449,747	-0.65%
2025-06-13	38.00	38.12	36.83	36.83	35.38	qfq	5,640,842	209,884,752	-3.08%
2025-06-12	37.63	38.00	37.45	38.00	36.51	qfq	3,547,008	134,142,889	1.14%
2025-06-11	37.65	37.85	37.45	37.57	36.09	qfq	2,711,457	101,939,225	-0.21%
2025-06-10	37.78	38.04	37.29	37.65	36.17	qfq	3,915,368	147,859,024	-0.34%
2025-06-09	37.15	38.05	37.05	37.78	36.29	qfq	4,619,636	174,440,777	1.75%
2025-06-06	37.38	37.51	36.96	37.13	35.67	qfq	2,922,198	108,530,877	-0.56%
2025-06-05	37.80	38.14	37.22	37.34	35.87	qfq	3,598,632	134,901,657	-1.24%
2025-06-04	37.69	37.99	37.47	37.81	36.32	qfq	4,040,026	152,440,317	0.08%
2025-06-03	37.40	38.18	37.05	37.78	36.29	qfq	6,307,490	238,291,986	2.00%
2025-05-30	36.30	37.60	36.10	37.04	35.58	qfq	6,825,088	252,419,550	2.26%
2025-05-29	35.88	36.28	35.73	36.22	34.80	qfq	2,606,377	93,984,798	0.67%
2025-05-28	35.71	36.06	35.61	35.98	34.56	qfq	2,130,340	76,422,145	0.56%
2025-05-27	35.59	35.92	35.41	35.78	34.37	qfq	2,019,992	72,159,332	0.53%
2025-05-26	36.24	36.27	35.51	35.59	34.19	qfq	3,530,063	126,338,581	-1.55%
2025-05-23	36.05	36.60	36.04	36.15	34.73	qfq	3,196,286	116,089,506	0.22%
2025-05-22	36.61	36.61	36.07	36.07	34.65	qfq	3,152,310	114,207,972	-1.48%
2025-05-21	36.51	36.91	36.37	36.61	35.17	qfq	3,464,496	127,001,148	0.44%
2025-05-20	36.11	36.63	36.10	36.45	35.02	qfq	3,876,519	141,577,315	0.91%
2025-05-19	36.62	36.70	35.88	36.12	34.70	qfq	3,247,438	117,218,032	-0.63%
2025-05-16	36.00	36.35	35.80	36.35	34.92	qfq	2,846,247	102,653,194	1.11%
2025-05-15	36.04	36.19	35.88	35.95	34.54	qfq	2,351,868	84,727,642	-0.22%
2025-05-14	36.08	36.11	35.73	36.03	34.61	qfq	2,547,214	91,429,630	-0.14%
2025-05-13	35.85	36.08	35.72	36.08	34.66	qfq	3,253,814	116,934,286	1.12%
2025-05-12	35.88	35.96	35.56	35.68	34.28	qfq	3,296,960	117,535,892	-0.45%
2025-05-09	36.04	36.20	35.80	35.84	34.43	qfq	2,707,550	97,414,490	-0.33%
2025-05-08	35.58	36.04	35.56	35.96	34.55	qfq	2,382,594	85,508,054	0.73%
2025-05-07	35.82	36.30	35.54	35.70	34.30	qfq	3,254,989	116,650,473	0.03%
2025-05-06	35.70	35.77	35.50	35.69	34.29	qfq	3,108,750	110,668,871	0.54%
2025-04-30	35.74	35.85	35.41	35.50	34.10	qfq	2,578,785	91,782,320	-0.64%
2025-04-29	35.80	35.80	34.93	35.73	34.32	qfq	3,324,747	117,942,738	-1.11%
2025-04-28	36.48	36.58	36.10	36.13	34.71	qfq	2,490,571	90,353,761	-1.04%
2025-04-25	36.43	36.73	36.21	36.51	35.07	qfq	2,548,180	92,865,765	-0.33%
2025-04-24	36.53	37.23	36.38	36.63	35.19	qfq	3,269,620	120,096,559	0.49%
2025-04-23	36.90	37.01	36.36	36.45	35.02	qfq	2,953,850	107,978,183	-0.68%
2025-04-22	36.59	36.89	36.35	36.70	35.26	qfq	3,425,706	125,479,735	-1.77%
2025-04-21	36.86	37.38	36.73	37.36	35.19	qfq	3,596,021	133,633,854	1.38%
2025-04-18	36.81	37.13	36.70	36.85	34.71	qfq	2,163,846	79,767,380	0.08%
2025-04-17	36.80	37.09	36.50	36.82	34.68	qfq	2,002,770	73,819,791	-0.30%
2025-04-16	36.99	37.06	36.43	36.93	34.79	qfq	3,088,458	113,565,712	-0.40%
2025-04-15	36.98	37.17	36.60	37.08	34.93	qfq	2,806,760	103,608,772	0.24%
2025-04-14	36.96	37.38	36.89	36.99	34.84	qfq	3,897,740	144,481,204	0.27%
2025-04-11	36.58	37.24	36.53	36.89	34.75	qfq	3,694,410	136,233,788	-0.14%
2025-04-10	36.59	37.27	36.59	36.94	34.80	qfq	5,406,209	199,715,861	1.43%
2025-04-09	35.71	36.63	34.60	36.42	34.31	qfq	6,108,362	218,290,348	0.44%
2025-04-08	35.67	36.74	35.60	36.26	34.15	qfq	7,165,111	259,424,269	2.52%
2025-04-07	37.30	37.90	34.83	35.37	33.32	qfq	10,774,098	392,386,571	-8.60%
2025-04-03	38.52	39.03	38.39	38.70	36.45	qfq	4,475,973	173,127,124	-0.08%
2025-04-02	39.15	39.17	38.60	38.73	36.48	qfq	4,732,599	183,855,204	-0.74%
2025-04-01	38.33	39.56	38.18	39.02	36.75	qfq	9,814,274	384,313,158	2.50%
2025-03-31	38.01	38.55	37.65	38.07	35.86	qfq	4,856,887	184,986,867	-0.81%
2025-03-28	38.40	39.11	38.32	38.38	36.15	qfq	6,625,755	256,391,975	-0.16%
2025-03-27	37.86	38.50	37.47	38.44	36.21	qfq	5,732,107	218,555,666	1.80%
2025-03-26	38.11	38.43	37.66	37.76	35.57	qfq	4,608,601	174,711,119	-1.38%
2025-03-25	38.41	38.56	38.02	38.29	36.07	qfq	3,532,950	135,084,894	-0.05%
2025-03-24	38.11	38.88	38.00	38.31	36.09	qfq	5,952,837	228,270,485	0.42%
2025-03-21	39.27	39.56	38.07	38.15	35.94	qfq	8,041,997	310,693,409	-1.22%
2025-03-20	39.27	39.56	38.58	38.62	36.38	qfq	6,619,706	257,636,317	-1.73%
2025-03-19	38.80	40.00	38.77	39.30	37.02	qfq	10,234,251	403,518,457	0.74%
2025-03-18	39.00	39.69	38.68	39.01	36.75	qfq	13,832,208	542,151,617	-1.32%
2025-03-17	37.40	39.53	37.40	39.53	37.24	qfq	21,277,740	824,003,689	9.99%
2025-03-14	35.64	36.00	35.64	35.94	33.85	qfq	3,876,820	139,081,733	0.84%
2025-03-13	35.55	35.70	35.38	35.64	33.57	qfq	1,837,266	65,331,547	0.17%
2025-03-12	35.83	35.84	35.50	35.58	33.51	qfq	1,821,693	64,958,679	-0.25%
2025-03-11	35.47	35.67	35.16	35.67	33.60	qfq	1,908,166	67,717,992	0.08%
2025-03-10	35.30	35.65	35.20	35.64	33.57	qfq	2,683,007	95,203,819	0.96%
2025-03-07	35.21	35.49	35.01	35.30	33.25	qfq	1,948,703	68,769,358	0.26%
2025-03-06	34.92	35.32	34.83	35.21	33.17	qfq	3,093,419	108,636,345	1.24%
2025-03-05	35.12	35.12	34.71	34.78	32.76	qfq	1,748,280	60,827,503	-0.63%
2025-03-04	34.84	35.13	34.76	35.00	32.97	qfq	1,446,602	50,559,164	0.20%
2025-03-03	34.91	35.49	34.90	34.93	32.90	qfq	2,440,454	85,738,687	-0.37%
2025-02-28	35.27	35.50	34.86	35.06	33.02	qfq	2,720,136	95,568,034	-0.82%
2025-02-27	35.16	35.35	34.90	35.35	33.30	qfq	2,734,874	96,017,077	0.54%
2025-02-26	34.89	35.22	34.85	35.16	33.12	qfq	2,068,254	72,506,677	0.83%
2025-02-25	35.14	35.15	34.82	34.87	32.85	qfq	2,273,270	79,439,854	-1.02%
2025-02-24	35.60	35.62	35.10	35.23	33.18	qfq	2,867,130	101,253,361	-1.04%
2025-02-21	35.65	35.90	35.24	35.60	33.53	qfq	2,899,035	102,897,102	-0.25%
2025-02-20	35.50	36.05	35.35	35.69	33.62	qfq	2,751,281	98,408,595	0.59%
2025-02-19	35.45	35.57	35.22	35.48	33.42	qfq	2,136,741	75,659,718	0.28%
2025-02-18	36.15	36.30	35.24	35.38	33.33	qfq	3,417,376	121,818,167	-2.18%
2025-02-17	36.71	36.77	36.11	36.17	34.07	qfq	3,194,860	116,317,652	-0.90%
2025-02-14	36.33	36.89	36.33	36.50	34.38	qfq	2,800,252	102,459,370	0.52%
2025-02-13	36.28	36.65	36.20	36.31	34.20	qfq	2,887,775	105,301,509	0.06%
2025-02-12	36.30	36.45	36.07	36.29	34.18	qfq	1,822,294	66,047,397	-0.27%
2025-02-11	36.50	36.66	36.02	36.39	34.28	qfq	2,172,324	78,731,391	-0.30%
2025-02-10	36.41	36.67	36.18	36.50	34.38	qfq	2,278,561	83,164,472	0.25%
2025-02-07	36.10	36.67	35.90	36.41	34.30	qfq	2,938,122	106,921,125	0.83%
2025-02-06	35.74	36.17	35.53	36.11	34.01	qfq	2,261,072	81,189,280	0.64%
2025-02-05	36.00	36.19	35.81	35.88	33.80	qfq	1,874,402	67,492,244	-0.31%
2025-01-27	35.80	36.29	35.68	35.99	33.90	qfq	1,636,582	58,946,944	0.76%
2025-01-24	35.72	35.97	35.50	35.72	33.65	qfq	1,582,020	56,460,935	-0.14%
2025-01-23	36.18	36.35	35.76	35.77	33.69	qfq	1,900,630	68,477,775	-0.31%
2025-01-22	36.03	36.20	35.76	35.88	33.80	qfq	1,337,600	48,036,060	-0.55%
2025-01-21	36.00	36.15	35.45	36.08	33.99	qfq	1,602,110	57,384,360	0.03%
2025-01-20	36.20	36.59	36.03	36.07	33.73	qfq	1,855,558	67,278,499	0.08%
2025-01-17	35.42	36.16	35.42	36.04	33.70	qfq	1,622,113	58,237,091	1.29%
2025-01-16	35.61	36.13	35.38	35.58	33.27	qfq	1,935,731	69,281,773	-0.08%
2025-01-15	35.75	35.85	35.51	35.61	33.30	qfq	1,395,360	49,688,312	-0.61%
2025-01-14	34.91	35.88	34.90	35.83	33.50	qfq	2,394,862	84,965,381	2.66%
2025-01-13	34.66	35.12	34.66	34.90	32.64	qfq	1,473,832	51,406,850	-0.17%
2025-01-10	35.26	35.62	34.92	34.96	32.69	qfq	1,751,883	61,782,439	-1.33%
2025-01-09	35.35	35.65	35.02	35.43	33.13	qfq	1,730,967	61,326,077	-0.48%
2025-01-08	35.85	36.16	34.92	35.60	33.29	qfq	2,860,395	101,684,895	-1.33%
2025-01-07	36.51	36.55	35.66	36.08	33.74	qfq	2,518,869	90,711,794	-1.15%
2025-01-06	35.83	37.10	35.82	36.50	34.13	qfq	3,492,899	127,558,867	2.13%
2025-01-03	35.60	36.68	35.60	35.74	33.42	qfq	2,914,970	105,336,570	0.11%
2025-01-02	36.73	36.98	35.53	35.70	33.38	qfq	3,348,229	121,654,529	-3.36%
2024-12-31	37.70	37.92	36.94	36.94	34.54	qfq	2,723,011	101,798,086	-2.07%
2024-12-30	37.60	37.95	37.42	37.72	35.27	qfq	2,549,750	96,237,558	0.32%
2024-12-27	37.33	37.71	37.09	37.60	35.16	qfq	2,271,612	85,145,291	0.72%
2024-12-26	37.20	37.42	37.18	37.33	34.91	qfq	1,759,860	65,643,227	0.05%
2024-12-25	37.53	37.72	37.07	37.31	34.89	qfq	1,983,260	73,969,107	-0.24%
2024-12-24	36.82	37.45	36.71	37.40	34.97	qfq	2,139,261	79,772,919	1.44%
2024-12-23	37.29	37.58	36.80	36.87	34.48	qfq	2,383,073	88,688,051	-0.99%
2024-12-20	37.00	37.48	36.91	37.24	34.82	qfq	1,758,575	65,565,634	0.32%
2024-12-19	36.81	37.20	36.66	37.12	34.71	qfq	2,063,133	76,107,502	0.24%
2024-12-18	37.13	37.25	36.81	37.03	34.63	qfq	1,940,624	71,875,189	0.30%
2024-12-17	36.96	37.40	36.71	36.92	34.52	qfq	2,362,830	87,477,524	-0.11%
2024-12-16	37.40	37.59	36.91	36.96	34.56	qfq	2,862,249	106,402,596	-1.39%
2024-12-13	38.50	38.50	37.44	37.48	35.05	qfq	3,939,520	149,309,106	-2.93%
2024-12-12	38.15	38.68	37.92	38.61	36.10	qfq	4,155,807	159,708,036	1.18%
2024-12-11	37.74	38.21	37.61	38.16	35.68	qfq	3,365,681	127,835,341	1.14%
2024-12-10	37.95	38.25	37.65	37.73	35.28	qfq	4,151,031	157,272,969	1.29%
2024-12-09	37.64	37.86	37.19	37.25	34.83	qfq	2,759,857	103,476,562	-0.72%
2024-12-06	36.99	37.56	36.89	37.52	35.09	qfq	2,879,791	107,470,048	1.41%
2024-12-05	36.88	37.15	36.72	37.00	34.60	qfq	1,813,662	67,006,510	0.14%
2024-12-04	37.31	37.59	36.85	36.95	34.55	qfq	2,813,630	104,798,372	-1.10%
2024-12-03	37.34	37.80	37.09	37.36	34.94	qfq	2,699,667	100,794,136	-0.32%
2024-12-02	37.01	37.50	36.97	37.48	35.05	qfq	3,318,724	123,723,554	0.81%
2024-11-29	36.35	37.45	36.35	37.18	34.77	qfq	3,724,129	137,956,858	1.81%
2024-11-28	37.09	37.15	36.50	36.52	34.15	qfq	2,945,523	108,437,644	-1.51%
2024-11-27	36.39	37.08	35.91	37.08	34.67	qfq	3,089,095	112,810,547	1.92%
2024-11-26	36.24	36.83	36.10	36.38	34.02	qfq	2,505,870	91,459,682	-0.03%
2024-11-25	36.29	36.60	35.93	36.39	34.03	qfq	3,303,845	119,934,070	0.25%
2024-11-22	38.00	38.00	36.29	36.30	33.94	qfq	6,672,521	247,413,280	-4.52%
2024-11-21	38.60	38.67	37.70	38.02	35.55	qfq	4,478,707	170,978,469	-1.68%
2024-11-20	38.40	38.88	38.25	38.67	36.16	qfq	3,465,918	133,933,066	0.47%
2024-11-19	38.13	38.55	37.81	38.49	35.99	qfq	2,968,385	113,356,128	1.42%
2024-11-18	38.33	38.83	37.80	37.95	35.49	qfq	3,613,726	138,487,881	-0.94%
2024-11-15	38.92	39.33	38.30	38.31	35.82	qfq	4,042,170	157,083,958	-1.62%
2024-11-14	40.00	40.26	38.90	38.94	36.41	qfq	4,271,990	169,242,375	-3.04%
2024-11-13	40.50	41.05	39.64	40.16	37.55	qfq	5,538,887	222,687,872	-1.35%
2024-11-12	40.50	41.88	40.32	40.71	38.07	qfq	9,399,838	386,944,373	1.04%
2024-11-11	39.93	40.45	39.52	40.29	37.68	qfq	6,084,670	243,754,606	0.37%
2024-11-08	41.21	41.58	40.06	40.14	37.53	qfq	7,150,939	289,880,441	-0.15%
2024-11-07	38.85	40.30	38.73	40.20	37.59	qfq	8,060,324	321,388,338	2.94%
2024-11-06	39.00	39.78	38.72	39.05	36.52	qfq	6,278,572	246,390,543	0.03%
2024-11-05	38.55	39.12	38.17	39.04	36.51	qfq	5,666,531	220,077,997	0.96%
2024-11-04	37.71	38.75	37.71	38.67	36.16	qfq	4,637,555	177,907,487	2.17%
2024-11-01	37.36	38.44	37.31	37.85	35.39	qfq	5,477,182	207,794,145	0.32%
2024-10-31	38.00	38.26	37.53	37.73	35.28	qfq	4,966,584	188,060,082	-0.24%
2024-10-30	38.41	38.49	37.25	37.82	35.37	qfq	7,439,518	280,269,129	-2.58%
2024-10-29	39.91	40.03	38.80	38.82	36.30	qfq	6,127,978	240,389,107	-2.46%
2024-10-28	40.38	40.38	39.42	39.80	37.22	qfq	4,593,592	182,560,399	-0.75%
2024-10-25	39.80	40.18	39.37	40.10	37.50	qfq	4,739,961	188,571,631	0.70%
2024-10-24	39.38	40.25	39.30	39.82	37.24	qfq	5,576,439	221,754,215	0.76%
2024-10-23	39.60	39.82	39.10	39.52	36.96	qfq	4,557,896	179,969,815	-0.10%
2024-10-22	39.50	39.83	39.08	39.56	36.99	qfq	4,672,731	184,290,716	0.43%
2024-10-21	38.87	39.75	38.43	39.39	36.83	qfq	6,396,098	250,145,970	1.73%
2024-10-18	37.30	39.51	37.10	38.72	36.21	qfq	7,479,301	286,313,542	3.14%
2024-10-17	38.39	38.50	37.54	37.54	35.10	qfq	3,454,865	131,295,955	-1.34%
2024-10-16	38.00	38.86	37.88	38.05	35.58	qfq	3,757,630	143,867,146	-1.58%
2024-10-15	39.41	39.87	38.61	38.66	36.15	qfq	4,030,068	158,012,963	-2.47%
2024-10-14	39.21	39.80	38.24	39.64	37.07	qfq	5,516,223	215,606,107	1.12%
2024-10-11	41.00	41.11	38.70	39.20	36.66	qfq	6,975,439	276,419,904	-4.16%
2024-10-10	41.40	43.64	40.87	40.90	38.25	qfq	9,780,786	410,115,171	-1.66%
2024-10-09	44.14	45.12	41.50	41.59	38.89	qfq	12,229,741	528,885,366	-6.62%
2024-10-08	44.54	44.54	42.15	44.54	41.65	qfq	15,491,729	680,689,843	10.00%
2024-09-30	38.30	40.49	38.28	40.49	37.86	qfq	12,237,083	485,867,442	10.00%
2024-09-27	35.69	36.89	35.41	36.81	34.42	qfq	4,949,853	179,137,557	4.72%
2024-09-26	33.95	35.16	33.67	35.15	32.87	qfq	3,836,540	132,212,371	3.72%
2024-09-25	33.40	34.65	33.40	33.89	31.69	qfq	4,177,436	142,749,511	1.77%
2024-09-24	32.04	33.33	31.87	33.30	31.14	qfq	3,805,523	124,557,932	4.32%
2024-09-23	31.88	32.31	31.80	31.92	29.85	qfq	1,453,020	46,493,284	0.19%
2024-09-20	32.19	32.28	31.66	31.86	29.79	qfq	1,794,614	57,145,693	-0.99%
2024-09-19	31.90	32.67	31.68	32.18	30.09	qfq	2,330,192	74,939,188	1.00%
2024-09-18	31.96	31.97	31.30	31.86	29.79	qfq	1,505,637	47,587,292	0.13%
2024-09-13	32.55	32.55	31.73	31.82	29.75	qfq	1,353,150	43,360,310	-1.46%
2024-09-12	32.98	33.38	32.28	32.29	30.19	qfq	1,849,230	60,598,070	-2.15%
2024-09-11	32.67	33.06	32.43	33.00	30.86	qfq	1,124,100	36,923,225	0.64%
2024-09-10	32.90	33.04	32.11	32.79	30.66	qfq	1,978,819	64,301,665	-0.39%
2024-09-09	33.06	33.37	32.88	32.92	30.78	qfq	1,860,790	61,468,447	-0.87%
2024-09-06	33.99	34.04	33.20	33.21	31.05	qfq	1,949,222	65,386,504	-2.06%
2024-09-05	33.79	34.15	33.70	33.91	31.71	qfq	1,364,843	46,375,819	0.71%
2024-09-04	33.75	34.13	33.52	33.67	31.48	qfq	1,827,406	61,774,230	-0.53%
2024-09-03	33.82	34.46	33.51	33.85	31.65	qfq	2,003,890	68,223,853	0.21%
2024-09-02	34.69	35.17	33.74	33.78	31.59	qfq	2,907,560	99,370,781	-2.71%
2024-08-30	34.72	35.26	34.45	34.72	32.47	qfq	3,488,330	121,747,326	0.03%
2024-08-29	34.10	34.78	33.61	34.71	32.46	qfq	2,932,932	100,947,390	-1.53%
2024-08-28	35.45	35.45	34.91	35.25	32.06	qfq	2,202,772	77,469,503	-0.37%
2024-08-27	35.20	35.50	34.95	35.38	32.18	qfq	2,487,579	87,813,512	0.51%
2024-08-26	35.07	35.50	34.70	35.20	32.01	qfq	2,741,261	96,167,673	0.54%
2024-08-23	35.16	35.63	34.74	35.01	31.84	qfq	2,275,080	79,961,889	-0.43%
2024-08-22	35.30	35.60	35.11	35.16	31.98	qfq	2,222,516	78,447,659	-0.40%
2024-08-21	35.71	36.15	35.22	35.30	32.10	qfq	2,999,707	106,616,030	-1.37%
2024-08-20	35.98	36.30	35.55	35.79	32.55	qfq	2,999,633	107,604,155	-0.53%
2024-08-19	35.83	36.48	35.60	35.98	32.72	qfq	4,480,794	161,643,719	0.42%
2024-08-16	35.12	35.95	34.85	35.83	32.59	qfq	4,402,567	156,242,647	1.50%
2024-08-15	35.41	35.59	34.89	35.30	32.10	qfq	3,958,037	139,610,818	0.23%
2024-08-14	34.87	35.59	34.62	35.22	32.03	qfq	5,084,000	178,498,900	2.03%
2024-08-13	34.52	34.53	33.95	34.52	31.39	qfq	3,043,238	104,159,548	0.15%
2024-08-12	33.61	34.85	33.61	34.47	31.35	qfq	3,555,705	122,678,102	1.83%
2024-08-09	34.17	34.62	33.83	33.85	30.78	qfq	1,977,540	67,658,016	-0.97%
2024-08-08	33.80	34.52	33.76	34.18	31.08	qfq	2,353,697	80,421,962	0.74%
2024-08-07	33.92	34.24	33.62	33.93	30.86	qfq	1,782,554	60,429,729	-0.47%
2024-08-06	33.97	34.20	33.50	34.09	31.00	qfq	2,147,403	72,701,057	1.85%
2024-08-05	33.76	34.53	33.45	33.47	30.44	qfq	2,881,790	97,796,111	-1.03%
2024-08-02	33.40	34.47	33.40	33.82	30.76	qfq	2,520,701	85,798,363	0.30%
2024-08-01	33.89	34.10	33.22	33.72	30.67	qfq	2,185,945	73,565,705	-0.30%
2024-07-31	32.03	33.86	31.75	33.82	30.76	qfq	3,887,604	128,495,345	6.49%
2024-07-30	31.60	32.00	31.45	31.76	28.88	qfq	1,269,340	40,229,103	0.00%
2024-07-29	32.37	32.37	31.76	31.76	28.88	qfq	1,473,963	47,049,018	-2.04%
2024-07-26	32.11	32.63	32.10	32.42	29.48	qfq	1,153,640	37,283,661	0.65%
2024-07-25	31.70	32.57	31.69	32.21	29.29	qfq	1,389,979	44,829,033	0.59%
2024-07-24	32.41	32.74	31.90	32.02	29.12	qfq	1,735,206	55,881,369	-1.69%
2024-07-23	33.70	33.79	32.57	32.57	29.62	qfq	2,370,892	78,312,772	-3.47%
2024-07-22	33.69	34.15	33.48	33.74	30.68	qfq	1,742,919	58,893,625	-0.03%
2024-07-19	34.02	34.14	33.60	33.75	30.69	qfq	2,151,129	72,950,643	-0.71%
2024-07-18	33.48	34.00	33.12	33.99	30.91	qfq	2,778,307	93,618,707	1.28%
2024-07-17	33.18	33.74	33.02	33.56	30.52	qfq	2,192,870	73,349,985	1.15%
2024-07-16	33.19	33.31	32.92	33.18	30.18	qfq	1,256,508	41,589,286	-0.48%
2024-07-15	33.29	33.49	32.91	33.34	30.32	qfq	1,591,986	52,865,797	-0.54%
2024-07-12	33.35	33.66	33.10	33.52	30.48	qfq	2,124,476	70,913,121	0.72%
2024-07-11	32.80	33.37	32.60	33.28	30.27	qfq	2,608,882	86,279,276	2.87%
2024-07-10	32.01	33.01	31.80	32.35	29.42	qfq	2,381,100	77,452,319	1.06%
2024-07-09	31.54	32.12	31.23	32.01	29.11	qfq	2,089,791	66,391,427	0.98%
2024-07-08	32.66	32.81	31.61	31.70	28.83	qfq	2,212,000	70,807,585	-3.44%
2024-07-05	31.97	32.91	31.91	32.83	29.86	qfq	2,118,031	68,585,126	2.21%
2024-07-04	32.85	32.89	31.96	32.12	29.21	qfq	1,779,490	57,550,938	-1.86%
2024-07-03	33.00	33.21	32.54	32.73	29.77	qfq	1,550,790	50,820,684	-0.85%
2024-07-02	33.15	33.30	32.81	33.01	30.02	qfq	1,658,720	54,851,587	-0.93%
2024-07-01	32.57	33.32	32.21	33.32	30.30	qfq	2,405,805	79,083,278	2.27%
2024-06-28	32.22	32.93	32.21	32.58	29.63	qfq	2,210,260	72,323,355	0.49%
2024-06-27	33.58	33.58	32.37	32.42	29.48	qfq	3,302,951	108,144,892	-3.86%
2024-06-26	33.15	33.79	32.81	33.72	30.67	qfq	2,476,956	82,567,494	1.63%
2024-06-25	33.28	33.75	32.99	33.18	30.18	qfq	2,080,590	69,390,911	-0.75%
2024-06-24	34.21	34.25	33.28	33.43	30.40	qfq	2,988,800	100,678,221	-3.10%
2024-06-21	34.02	35.04	34.01	34.50	31.38	qfq	1,974,000	68,227,209	0.94%
2024-06-20	34.80	35.25	34.03	34.18	31.08	qfq	3,076,552	106,261,883	-2.15%
2024-06-19	35.58	35.79	34.55	34.93	31.77	qfq	3,834,707	134,489,871	-2.32%
2024-06-18	36.21	36.68	35.60	35.76	32.52	qfq	3,805,535	137,215,751	-1.02%
2024-06-17	35.90	36.54	35.80	36.13	32.86	qfq	1,741,148	62,962,027	0.19%
2024-06-14	36.45	36.48	35.61	36.06	32.79	qfq	2,674,996	96,209,652	-1.12%
2024-06-13	36.43	36.71	36.27	36.47	33.17	qfq	1,975,093	72,026,623	-0.05%
2024-06-12	36.29	36.85	36.27	36.49	33.19	qfq	1,882,513	68,741,383	-0.27%
2024-06-11	35.80	36.60	35.43	36.59	33.28	qfq	2,507,571	90,663,362	1.72%
2024-06-07	36.65	36.87	35.65	35.97	32.71	qfq	3,162,821	114,343,923	-1.13%
2024-06-06	36.76	37.01	36.20	36.38	33.09	qfq	2,933,872	107,224,487	-1.11%
2024-06-05	37.10	37.56	36.76	36.79	33.46	qfq	3,075,121	114,508,275	-1.02%
2024-06-04	36.10	37.27	36.00	37.17	33.80	qfq	3,768,331	138,844,749	2.40%
2024-06-03	36.53	36.94	36.03	36.30	33.01	qfq	2,534,482	92,304,719	-0.63%
2024-05-31	36.40	36.85	36.40	36.53	33.22	qfq	2,273,350	83,314,179	0.27%
2024-05-30	37.10	37.10	36.31	36.43	33.13	qfq	3,233,695	118,259,459	-1.86%
2024-05-29	36.90	37.27	36.70	37.12	33.76	qfq	2,440,530	90,324,625	0.46%
2024-05-28	37.59	37.59	36.89	36.95	33.60	qfq	2,813,262	104,348,633	-1.86%
2024-05-27	36.99	37.65	36.58	37.65	34.24	qfq	3,572,270	132,984,912	2.06%
2024-05-24	36.92	37.35	36.80	36.89	33.55	qfq	2,598,230	96,144,527	-0.30%
2024-05-23	37.47	37.50	36.78	37.00	33.65	qfq	2,766,865	102,612,666	-1.25%
2024-05-22	37.79	37.89	37.07	37.47	34.08	qfq	2,965,470	110,957,207	-0.58%
2024-05-21	38.17	38.31	37.54	37.69	34.28	qfq	3,255,695	123,162,010	-1.05%
2024-05-20	37.61	38.50	37.58	38.09	34.64	qfq	4,917,290	186,641,991	1.47%
2024-05-17	37.50	37.83	37.02	37.54	34.14	qfq	3,893,390	145,675,225	0.00%
2024-05-16	37.51	37.94	37.38	37.54	34.14	qfq	3,923,136	147,717,357	-0.45%
2024-05-15	39.01	39.10	37.62	37.71	34.30	qfq	6,292,235	239,592,761	-3.68%
2024-05-14	38.51	39.70	38.50	39.15	35.60	qfq	5,420,490	212,649,609	1.16%
2024-05-13	39.02	39.23	38.46	38.70	35.20	qfq	4,440,230	172,220,748	-0.90%
2024-05-10	39.82	40.19	39.00	39.05	35.51	qfq	5,456,705	214,884,447	-1.96%
2024-05-09	39.50	40.27	39.20	39.83	36.22	qfq	5,723,772	227,840,384	0.45%
2024-05-08	40.06	41.10	39.45	39.65	36.06	qfq	6,998,404	280,366,793	-1.86%
2024-05-07	41.48	41.68	39.89	40.40	36.74	qfq	11,874,796	481,441,770	0.07%
2024-05-06	37.07	40.37	37.05	40.37	36.71	qfq	9,696,301	380,292,270	10.00%
2024-04-30	36.09	37.37	36.00	36.70	33.38	qfq	6,108,548	223,919,837	-22.87%
2024-04-29	46.01	48.00	45.60	47.58	32.77	qfq	5,865,236	274,243,244	0.49%
2024-04-26	47.08	47.87	46.64	47.35	32.61	qfq	3,517,932	165,985,459	0.62%
2024-04-25	47.53	47.75	46.64	47.06	32.41	qfq	2,405,300	113,397,148	-0.88%
2024-04-24	47.99	48.19	47.15	47.48	32.70	qfq	3,388,089	161,424,423	-0.57%
2024-04-23	47.30	48.08	46.83	47.75	32.89	qfq	3,299,580	156,556,970	0.67%
2024-04-22	46.50	48.50	46.20	47.43	32.67	qfq	4,727,190	225,144,256	2.48%
2024-04-19	45.90	46.35	45.51	46.28	31.87	qfq	2,433,800	111,866,564	0.33%
2024-04-18	45.72	46.78	45.50	46.13	31.77	qfq	3,511,555	162,573,693	0.70%
2024-04-17	45.30	45.87	44.30	45.81	31.55	qfq	3,509,811	159,332,173	1.71%
2024-04-16	44.42	46.00	44.03	45.04	31.02	qfq	4,294,404	194,176,212	1.24%
2024-04-15	43.57	44.94	43.57	44.49	30.64	qfq	2,558,300	113,485,664	1.74%
2024-04-12	44.00	44.32	43.60	43.73	30.12	qfq	1,484,300	65,038,230	-1.00%
2024-04-11	44.19	44.90	43.91	44.17	30.42	qfq	1,657,902	73,695,306	-0.20%
2024-04-10	45.14	45.38	43.89	44.26	30.48	qfq	1,949,100	86,641,268	-1.43%
2024-04-09	43.99	45.10	43.73	44.90	30.92	qfq	2,362,024	105,259,623	2.12%
2024-04-08	45.59	45.59	43.65	43.97	30.28	qfq	3,653,824	161,985,560	-3.55%
2024-04-03	44.90	46.16	44.90	45.59	31.40	qfq	2,482,478	113,488,569	0.66%
2024-04-02	45.77	45.89	45.04	45.29	31.19	qfq	1,838,120	83,376,309	-1.26%
2024-04-01	44.13	46.00	44.06	45.87	31.59	qfq	4,147,611	188,199,690	3.80%
2024-03-29	44.51	44.79	43.41	44.19	30.44	qfq	3,031,450	133,596,354	-1.30%
2024-03-28	44.60	45.29	44.31	44.77	30.83	qfq	3,576,789	160,245,096	-0.62%
2024-03-27	47.30	47.32	45.00	45.05	31.03	qfq	4,719,358	216,866,596	-4.51%
2024-03-26	44.20	47.44	44.18	47.18	32.49	qfq	4,482,786	205,879,364	5.95%
2024-03-25	44.10	45.38	44.05	44.53	30.67	qfq	2,702,298	121,112,418	-0.07%
2024-03-22	45.61	45.81	44.20	44.56	30.69	qfq	2,481,900	110,984,496	-2.69%
2024-03-21	46.15	46.27	45.70	45.79	31.54	qfq	1,535,916	70,549,091	-1.12%
2024-03-20	46.08	46.33	45.73	46.31	31.90	qfq	1,535,236	70,716,708	0.15%
2024-03-19	46.55	46.69	46.13	46.24	31.85	qfq	1,718,903	79,728,476	-0.99%
2024-03-18	46.60	46.79	46.02	46.70	32.16	qfq	2,074,743	96,260,078	0.34%
2024-03-15	46.24	47.14	46.00	46.54	32.05	qfq	2,200,306	102,199,335	-0.51%
2024-03-14	47.11	47.88	46.39	46.78	32.22	qfq	2,824,901	132,720,512	-0.13%
2024-03-13	46.80	47.09	46.15	46.84	32.26	qfq	2,859,093	133,551,618	0.15%
2024-03-12	45.53	47.46	45.52	46.77	32.21	qfq	5,042,863	236,509,596	2.79%
2024-03-11	44.92	45.65	44.80	45.50	31.34	qfq	2,592,600	117,426,530	1.29%
2024-03-08	44.55	45.10	44.45	44.92	30.94	qfq	1,499,621	67,226,293	1.06%
2024-03-07	45.27	45.45	44.45	44.45	30.61	qfq	2,106,493	94,634,987	-2.03%
2024-03-06	45.45	45.79	44.80	45.37	31.25	qfq	2,104,400	95,383,615	-1.05%
2024-03-05	45.98	46.01	45.30	45.85	31.58	qfq	2,381,337	108,852,900	-1.14%
2024-03-04	45.17	46.39	44.75	46.38	31.94	qfq	4,026,518	184,431,014	2.68%
2024-03-01	45.25	45.43	44.74	45.17	31.11	qfq	2,311,739	104,073,052	-0.29%
2024-02-29	44.13	45.35	43.92	45.30	31.20	qfq	3,116,836	139,327,996	1.87%
2024-02-28	45.51	46.78	44.45	44.47	30.63	qfq	4,326,394	198,253,528	-2.24%
2024-02-27	44.87	45.49	44.50	45.49	31.33	qfq	2,860,333	128,625,556	1.38%
2024-02-26	44.58	45.39	44.38	44.87	30.90	qfq	2,666,554	119,579,799	-0.02%
2024-02-23	45.20	45.20	44.31	44.88	30.91	qfq	2,535,345	113,416,540	-0.31%
2024-02-22	44.50	45.08	44.30	45.02	31.01	qfq	2,794,161	124,892,167	1.01%
2024-02-21	44.18	45.79	43.85	44.57	30.70	qfq	3,732,305	167,906,154	0.41%
2024-02-20	43.79	44.59	43.10	44.39	30.57	qfq	3,227,386	142,685,611	1.16%
2024-02-19	44.00	44.79	43.22	43.88	30.22	qfq	3,395,719	149,213,583	0.02%
2024-02-08	43.32	45.18	43.11	43.87	30.22	qfq	4,713,611	208,971,744	0.34%
2024-02-07	42.54	44.54	42.50	43.72	30.11	qfq	6,183,580	269,469,243	6.61%
2024-02-06	36.99	41.01	36.59	41.01	28.25	qfq	4,070,162	160,803,036	10.01%
2024-02-05	37.32	38.31	35.04	37.28	25.68	qfq	3,752,794	138,036,572	-1.71%
2024-02-02	39.52	39.97	36.50	37.93	26.12	qfq	2,992,532	114,442,090	-4.43%
2024-02-01	39.12	40.49	39.00	39.69	27.34	qfq	1,983,804	78,920,630	0.76%
2024-01-31	41.33	41.71	39.28	39.39	27.13	qfq	2,532,167	101,784,296	-4.74%
2024-01-30	42.30	42.91	41.32	41.35	28.48	qfq	1,924,974	81,137,844	-3.12%
2024-01-29	42.40	43.24	42.37	42.68	29.40	qfq	2,226,877	95,300,279	0.64%
2024-01-26	43.00	43.64	42.36	42.41	29.21	qfq	1,986,650	85,356,056	-1.90%
2024-01-25	41.88	43.31	41.78	43.23	29.77	qfq	2,289,586	97,722,127	2.71%
2024-01-24	42.08	42.79	40.75	42.09	28.99	qfq	2,129,526	89,064,118	0.05%
2024-01-23	41.20	42.33	40.86	42.07	28.98	qfq	2,289,942	95,484,282	1.94%
2024-01-22	45.00	45.00	40.98	41.27	28.42	qfq	4,996,485	212,879,080	-8.84%
2024-01-19	44.65	45.56	43.40	45.27	31.18	qfq	3,583,309	159,973,182	2.14%
2024-01-18	45.00	45.00	42.85	44.32	30.52	qfq	2,954,854	129,143,940	-1.73%
2024-01-17	45.58	46.29	45.09	45.10	31.06	qfq	1,744,139	79,530,044	-1.42%
2024-01-16	46.02	46.39	45.20	45.75	31.51	qfq	1,570,006	71,707,230	-0.74%
2024-01-15	45.39	46.61	45.15	46.09	31.74	qfq	1,787,536	82,199,967	1.25%
2024-01-12	45.97	46.30	45.51	45.52	31.35	qfq	1,455,564	66,853,211	-1.15%
2024-01-11	45.80	46.28	45.50	46.05	31.72	qfq	1,553,910	71,302,935	0.35%
2024-01-10	45.61	46.25	45.53	45.89	31.61	qfq	1,509,900	69,207,487	0.15%
2024-01-09	46.09	46.37	45.46	45.82	31.56	qfq	1,867,943	85,789,824	-0.99%
2024-01-08	46.32	46.78	46.00	46.28	31.87	qfq	1,802,303	83,689,154	-0.49%
2024-01-05	48.08	48.16	46.41	46.51	32.03	qfq	3,152,289	148,444,316	-3.31%
2024-01-04	48.55	48.70	47.71	48.10	33.13	qfq	1,931,109	92,782,173	-1.33%
2024-01-03	48.90	49.59	48.51	48.75	33.58	qfq	2,509,098	123,136,004	-0.61%
2024-01-02	48.95	49.61	48.77	49.05	33.78	qfq	2,853,709	140,165,964	0.51%
2023-12-29	48.44	49.00	48.44	48.80	33.61	qfq	2,528,864	123,281,869	0.02%
2023-12-28	48.55	48.98	47.56	48.79	33.60	qfq	2,456,101	118,893,997	0.49%
2023-12-27	48.42	48.80	47.76	48.55	33.44	qfq	1,740,399	83,966,116	0.77%
2023-12-26	48.72	48.98	47.68	48.18	33.18	qfq	1,433,242	69,306,534	-1.63%
2023-12-25	48.61	49.09	48.26	48.98	33.73	qfq	1,028,678	50,223,417	0.51%
2023-12-22	49.90	49.90	48.40	48.73	33.56	qfq	1,863,710	91,468,752	-2.09%
2023-12-21	49.21	49.99	48.68	49.77	34.28	qfq	1,780,200	87,914,460	0.69%
2023-12-20	50.80	50.97	49.42	49.43	34.04	qfq	2,302,998	115,169,952	-2.50%
2023-12-19	51.01	51.38	50.30	50.70	34.92	qfq	2,131,814	107,971,773	-1.09%
2023-12-18	50.21	52.28	50.14	51.26	35.30	qfq	3,803,481	196,566,972	0.61%
2023-12-15	52.27	52.37	50.66	50.95	35.09	qfq	3,496,658	179,339,978	-1.60%
2023-12-14	52.50	53.16	51.31	51.78	35.66	qfq	5,504,285	286,304,690	-0.23%
2023-12-13	48.98	53.18	48.58	51.90	35.75	qfq	7,897,144	405,658,183	5.92%
2023-12-12	48.80	49.94	48.71	49.00	33.75	qfq	2,345,980	115,374,621	0.62%
2023-12-11	47.58	48.80	47.30	48.70	33.54	qfq	2,865,818	137,855,772	2.05%
2023-12-08	49.12	49.41	46.40	47.72	32.87	qfq	7,345,304	350,762,388	-3.52%
2023-12-07	50.45	50.62	49.44	49.46	34.07	qfq	2,631,995	131,355,029	-2.35%
2023-12-06	50.58	51.15	50.40	50.65	34.88	qfq	1,708,220	86,653,153	-0.47%
2023-12-05	50.90	51.72	50.71	50.89	35.05	qfq	2,040,055	104,281,039	-0.61%
2023-12-04	51.80	51.80	50.88	51.20	35.26	qfq	2,370,843	121,569,950	-1.18%
2023-12-01	52.06	52.35	51.26	51.81	35.68	qfq	2,107,913	109,046,532	-0.17%
2023-11-30	51.60	52.76	51.30	51.90	35.75	qfq	2,741,123	142,606,918	0.78%
2023-11-29	52.15	52.15	51.43	51.50	35.47	qfq	1,809,820	93,456,403	-1.36%
2023-11-28	52.02	52.44	51.40	52.21	35.96	qfq	2,845,305	147,609,722	0.02%
2023-11-27	52.50	52.85	51.75	52.20	35.95	qfq	2,634,544	137,536,697	-0.85%
2023-11-24	52.78	53.29	52.16	52.65	36.26	qfq	2,788,320	146,697,037	-0.47%
2023-11-23	52.70	53.45	52.36	52.90	36.43	qfq	3,333,325	176,247,297	0.13%
2023-11-22	52.61	53.77	52.50	52.83	36.39	qfq	3,081,093	163,878,181	-0.11%
2023-11-21	52.90	53.52	52.53	52.89	36.43	qfq	3,053,113	161,696,191	-0.36%
2023-11-20	52.20	53.28	51.44	53.08	36.56	qfq	4,972,029	260,680,112	2.27%
2023-11-17	50.65	52.00	50.65	51.90	35.75	qfq	3,501,755	179,979,218	2.17%
2023-11-16	50.88	51.35	50.62	50.80	34.99	qfq	1,872,335	95,370,577	-0.70%
2023-11-15	51.76	51.80	50.38	51.16	35.24	qfq	2,690,096	136,960,203	-0.41%
2023-11-14	51.30	51.60	50.89	51.37	35.38	qfq	2,710,500	138,872,655	0.20%
2023-11-13	52.30	52.75	50.97	51.27	35.31	qfq	3,701,700	190,518,211	-2.29%
2023-11-10	52.10	53.75	52.00	52.47	36.14	qfq	3,688,183	194,932,456	-0.34%
2023-11-09	53.05	55.00	52.48	52.65	36.26	qfq	5,003,549	268,713,221	-0.66%
2023-11-08	53.50	53.55	52.47	53.00	36.50	qfq	4,015,412	213,227,679	-0.17%
2023-11-07	50.70	53.99	50.70	53.09	36.57	qfq	8,880,347	468,389,946	5.36%
2023-11-06	50.84	50.99	49.97	50.39	34.71	qfq	2,745,137	138,465,912	1.18%
2023-11-03	49.60	50.30	49.11	49.80	34.30	qfq	2,439,605	121,669,323	0.52%
2023-11-02	50.07	50.30	49.02	49.54	34.12	qfq	2,384,891	118,006,539	-0.90%
2023-11-01	50.45	51.13	49.59	49.99	34.43	qfq	2,984,657	149,674,172	-0.93%
2023-10-31	50.44	51.35	50.13	50.46	34.75	qfq	5,389,363	273,442,969	0.66%
2023-10-30	48.00	50.88	47.85	50.13	34.53	qfq	7,648,861	380,878,776	3.66%
2023-10-27	45.40	48.37	44.51	48.36	33.31	qfq	5,381,487	251,862,869	4.02%
2023-10-26	45.02	46.67	44.90	46.49	32.02	qfq	3,252,095	150,353,772	2.85%
2023-10-25	45.67	45.98	45.03	45.20	31.13	qfq	1,835,942	83,404,265	-1.03%
2023-10-24	44.62	46.25	44.21	45.67	31.45	qfq	2,113,589	95,544,563	3.00%
2023-10-23	44.71	44.90	43.96	44.34	30.54	qfq	2,053,240	91,157,599	-1.20%
2023-10-20	45.35	45.81	44.80	44.88	30.91	qfq	2,025,512	91,532,287	-2.22%
2023-10-19	47.08	47.10	45.83	45.90	31.61	qfq	2,093,756	97,102,061	-2.80%
2023-10-18	48.39	48.48	47.20	47.22	32.52	qfq	2,371,086	113,141,849	-2.72%
2023-10-17	48.98	49.05	47.68	48.54	33.43	qfq	2,774,601	133,477,313	-1.08%
2023-10-16	49.99	50.62	48.66	49.07	33.80	qfq	3,184,104	157,487,030	-1.80%
2023-10-13	49.22	50.37	49.05	49.97	34.42	qfq	2,750,122	137,339,647	0.87%
2023-10-12	49.69	50.24	49.22	49.54	34.12	qfq	1,811,467	89,981,629	0.02%
2023-10-11	49.15	50.30	49.05	49.53	34.11	qfq	2,481,515	123,393,863	0.77%
2023-10-10	50.08	50.25	48.92	49.15	33.85	qfq	2,199,357	108,592,108	-2.01%
2023-10-09	50.29	50.29	49.25	50.16	34.55	qfq	2,551,718	126,900,278	-0.32%
2023-09-28	50.55	51.23	50.05	50.32	34.66	qfq	2,979,977	150,820,718	0.02%
2023-09-27	49.02	50.50	48.75	50.31	34.65	qfq	3,631,948	181,462,808	2.90%
2023-09-26	49.05	49.31	48.80	48.89	33.67	qfq	2,076,470	101,825,448	-2.82%
2023-09-25	50.01	50.58	49.71	50.31	33.82	qfq	2,863,966	143,948,174	0.30%
2023-09-22	49.29	50.26	48.81	50.16	33.72	qfq	2,175,154	107,940,825	1.68%
2023-09-21	50.67	50.67	49.10	49.33	33.16	qfq	2,293,106	113,850,818	-2.64%
2023-09-20	50.95	51.50	50.67	50.67	34.06	qfq	1,752,800	89,325,559	-0.45%
2023-09-19	51.47	51.53	50.53	50.90	34.22	qfq	2,456,226	124,929,284	-0.78%
2023-09-18	50.45	51.54	50.23	51.30	34.49	qfq	3,844,298	195,518,360	2.17%
2023-09-15	49.68	50.42	49.39	50.21	33.76	qfq	2,851,367	142,769,978	1.11%
2023-09-14	49.66	50.20	48.90	49.66	33.39	qfq	2,084,200	103,059,325	0.18%
2023-09-13	50.05	50.41	48.94	49.57	33.33	qfq	2,243,240	111,208,339	-1.47%
2023-09-12	49.45	50.66	49.36	50.31	33.82	qfq	3,320,009	167,058,118	1.70%
2023-09-11	48.07	49.60	47.90	49.47	33.26	qfq	3,478,888	171,090,798	2.91%
2023-09-08	47.67	48.45	47.45	48.07	32.32	qfq	1,926,211	92,281,542	0.21%
2023-09-07	49.55	49.55	47.92	47.97	32.25	qfq	3,237,227	157,017,118	-3.27%
2023-09-06	50.20	50.27	49.50	49.59	33.34	qfq	2,163,405	107,654,681	-1.37%
2023-09-05	50.50	50.50	49.95	50.28	33.80	qfq	2,120,405	106,394,795	-0.02%
2023-09-04	50.21	50.48	49.57	50.29	33.81	qfq	2,601,106	130,287,318	0.20%
2023-09-01	50.02	50.73	50.02	50.19	33.74	qfq	2,158,226	108,441,385	-0.26%
2023-08-31	50.50	50.50	49.94	50.32	33.83	qfq	1,994,506	100,179,994	-0.47%
2023-08-30	50.80	50.95	49.97	50.56	33.99	qfq	3,542,022	178,944,929	-0.69%
2023-08-29	49.70	51.23	49.65	50.91	34.23	qfq	3,841,584	194,763,166	1.19%
2023-08-28	53.34	53.38	50.03	50.31	33.82	qfq	6,002,353	307,904,444	0.52%
2023-08-25	48.75	50.45	48.66	50.05	33.65	qfq	6,654,012	331,597,435	3.69%
2023-08-24	47.85	48.68	47.81	48.27	32.45	qfq	2,338,153	112,794,478	0.56%
2023-08-23	48.16	48.77	47.62	48.00	32.27	qfq	1,668,400	80,502,667	-0.87%
2023-08-22	48.15	48.48	47.02	48.42	32.55	qfq	2,696,366	129,090,219	0.67%
2023-08-21	48.50	48.93	48.10	48.10	32.34	qfq	1,656,499	80,422,391	-0.66%
2023-08-18	49.50	49.85	48.38	48.42	32.55	qfq	3,881,580	189,498,337	-2.56%
2023-08-17	49.00	49.76	48.80	49.69	33.41	qfq	2,403,129	118,743,022	0.81%
2023-08-16	49.61	50.10	49.21	49.29	33.14	qfq	2,789,316	138,703,860	-0.80%
2023-08-15	49.60	50.15	49.10	49.69	33.41	qfq	2,584,036	128,191,531	0.18%
2023-08-14	49.00	49.75	48.53	49.60	33.35	qfq	2,487,093	122,423,037	0.83%
2023-08-11	49.01	49.98	49.01	49.19	33.07	qfq	3,137,718	155,576,591	0.00%
2023-08-10	49.15	49.49	48.90	49.19	33.07	qfq	2,011,946	98,877,072	-0.43%
2023-08-09	49.50	49.70	49.00	49.40	33.21	qfq	2,466,695	121,639,469	-0.30%
2023-08-08	48.99	49.95	48.71	49.55	33.31	qfq	3,728,779	184,229,243	1.00%
2023-08-07	51.41	51.65	48.69	49.06	32.98	qfq	6,371,319	314,061,859	-5.27%
2023-08-04	51.70	51.97	51.45	51.79	34.82	qfq	1,804,674	93,429,360	-0.04%
2023-08-03	51.50	52.16	51.18	51.81	34.83	qfq	2,482,740	128,581,010	0.27%
2023-08-02	52.00	52.11	51.50	51.67	34.74	qfq	2,330,384	120,552,930	-0.63%
2023-08-01	52.97	53.03	51.74	52.00	34.96	qfq	4,422,017	230,737,651	-1.42%
2023-07-31	54.80	54.98	52.04	52.75	35.46	qfq	5,881,922	312,457,766	-3.42%
2023-07-28	53.68	54.74	53.60	54.62	36.72	qfq	2,090,500	113,918,704	1.22%
2023-07-27	54.73	55.07	53.80	53.96	36.28	qfq	2,706,383	146,966,912	-1.96%
2023-07-26	55.60	56.09	54.72	55.04	37.00	qfq	2,333,054	129,087,363	-1.36%
2023-07-25	56.00	56.10	55.38	55.80	37.51	qfq	2,093,718	116,622,526	0.04%
2023-07-24	55.25	56.29	55.00	55.78	37.50	qfq	1,924,817	107,225,605	0.87%
2023-07-21	55.53	56.10	55.10	55.30	37.18	qfq	2,247,165	124,811,546	-0.81%
2023-07-20	55.01	56.49	55.00	55.75	37.48	qfq	3,177,312	176,982,202	1.29%
2023-07-19	54.71	55.79	54.71	55.04	37.00	qfq	2,081,555	114,898,198	0.47%
2023-07-18	54.71	55.55	54.65	54.78	36.83	qfq	2,387,227	131,382,540	-0.47%
2023-07-17	56.20	56.20	54.65	55.04	37.00	qfq	2,930,700	160,978,585	-1.22%