SECURITY DETAIL · RAW DATA

宝明科技002992.SZ

ASZSECNYSTOCK

最近收盘价32.602026-07-17

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）2,299,672

成交额（元）77,206,545

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 0 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
最近三年无公司行动记录

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	34.90	34.90	32.27	32.60	32.60	qfq	2,299,672	77,206,545	-6.80%
2026-07-16	36.70	36.78	34.88	34.98	34.98	qfq	1,729,462	61,881,750	-4.69%
2026-07-15	37.72	38.83	36.00	36.70	36.70	qfq	2,107,800	78,687,043	-3.67%
2026-07-14	38.51	38.80	37.80	38.10	38.10	qfq	1,100,200	42,067,093	-1.30%
2026-07-13	39.80	39.86	38.51	38.60	38.60	qfq	1,157,029	45,048,032	-3.98%
2026-07-10	41.27	42.11	39.90	40.20	40.20	qfq	1,635,000	66,643,151	-2.26%
2026-07-09	39.03	41.15	38.61	41.13	41.13	qfq	2,015,000	79,464,274	4.60%
2026-07-08	40.00	40.46	38.46	39.32	39.32	qfq	1,862,700	73,471,389	-1.70%
2026-07-07	40.22	41.80	39.80	40.00	40.00	qfq	2,355,399	95,804,682	-0.55%
2026-07-06	41.20	41.60	39.18	40.22	40.22	qfq	2,579,900	103,322,370	-2.35%
2026-07-03	41.97	42.29	40.87	41.19	41.19	qfq	2,131,900	88,305,478	-1.86%
2026-07-02	42.70	44.08	41.79	41.97	41.97	qfq	2,175,300	92,794,743	-1.85%
2026-07-01	42.26	44.30	41.07	42.76	42.76	qfq	2,590,714	110,583,868	2.05%
2026-06-30	40.48	42.48	40.40	41.90	41.90	qfq	2,278,400	94,809,423	3.51%
2026-06-29	42.18	42.88	40.08	40.48	40.48	qfq	2,695,512	110,368,190	-4.89%
2026-06-26	43.61	44.50	42.32	42.56	42.56	qfq	2,572,100	111,347,189	-3.45%
2026-06-25	43.80	46.33	43.68	44.08	44.08	qfq	3,526,950	158,079,740	0.62%
2026-06-24	44.85	44.98	43.30	43.81	43.81	qfq	2,173,200	95,687,434	-3.16%
2026-06-23	45.00	45.98	44.40	45.24	45.24	qfq	2,331,597	105,440,307	-0.33%
2026-06-22	46.30	47.88	43.62	45.39	45.39	qfq	3,945,697	178,742,464	-1.15%
2026-06-18	46.50	47.58	45.60	45.92	45.92	qfq	3,923,617	181,596,673	-1.78%
2026-06-17	46.66	49.23	46.01	46.75	46.75	qfq	5,354,728	253,973,620	-4.00%
2026-06-16	46.80	50.96	45.55	48.70	48.70	qfq	8,446,695	413,031,433	5.12%
2026-06-15	43.07	46.33	42.81	46.33	46.33	qfq	4,238,960	190,610,982	10.00%
2026-06-12	41.09	43.44	41.09	42.12	42.12	qfq	1,979,150	83,810,032	3.72%
2026-06-11	41.95	41.95	40.10	40.61	40.61	qfq	1,154,900	47,064,473	-3.49%
2026-06-10	43.50	43.88	41.80	42.08	42.08	qfq	1,449,600	61,854,512	-4.32%
2026-06-09	41.71	44.14	40.80	43.98	43.98	qfq	2,469,950	105,036,334	7.40%
2026-06-08	40.80	42.01	40.08	40.95	40.95	qfq	1,955,800	79,826,235	-2.38%
2026-06-05	41.44	42.58	40.46	41.95	41.95	qfq	1,766,140	73,732,155	1.21%
2026-06-04	42.04	42.04	41.23	41.45	41.45	qfq	1,239,400	51,459,247	-1.43%
2026-06-03	42.20	42.73	41.78	42.05	42.05	qfq	1,012,520	42,821,921	-0.59%
2026-06-02	41.61	42.88	40.01	42.30	42.30	qfq	1,752,800	73,255,176	0.64%
2026-06-01	42.00	42.79	41.56	42.03	42.03	qfq	1,187,730	50,100,252	0.07%
2026-05-29	44.00	44.57	41.60	42.00	42.00	qfq	2,430,450	103,121,066	-4.72%
2026-05-28	45.00	45.00	43.51	44.08	44.08	qfq	1,450,280	63,889,857	-2.65%
2026-05-27	45.30	46.99	44.50	45.28	45.28	qfq	2,313,850	105,836,954	1.75%
2026-05-26	45.90	45.90	43.30	44.50	44.50	qfq	2,452,972	108,791,709	-3.53%
2026-05-25	47.01	47.75	45.90	46.13	46.13	qfq	1,873,900	87,088,842	-2.25%
2026-05-22	47.55	47.55	46.51	47.19	47.19	qfq	1,509,932	71,012,537	0.40%
2026-05-21	49.58	50.49	46.96	47.00	47.00	qfq	2,548,328	123,641,526	-4.37%
2026-05-20	48.45	50.42	48.45	49.15	49.15	qfq	2,245,050	110,592,859	1.42%
2026-05-19	47.62	48.91	47.51	48.46	48.46	qfq	1,379,406	66,583,916	1.81%
2026-05-18	47.74	48.18	47.05	47.60	47.60	qfq	1,364,577	65,060,842	-0.98%
2026-05-15	48.63	48.93	47.76	48.07	48.07	qfq	1,958,650	94,443,106	-1.13%
2026-05-14	49.59	49.80	48.06	48.62	48.62	qfq	2,356,850	114,881,632	-1.36%
2026-05-13	49.48	49.93	48.34	49.29	49.29	qfq	3,220,088	157,724,317	-0.42%
2026-05-12	50.16	50.29	48.51	49.50	49.50	qfq	2,851,528	141,084,609	-1.26%
2026-05-11	52.40	52.43	49.85	50.13	50.13	qfq	4,607,050	232,798,956	-4.33%
2026-05-08	52.96	53.22	52.37	52.40	52.40	qfq	1,589,200	83,656,871	-1.61%
2026-05-07	52.65	53.83	51.74	53.26	53.26	qfq	3,013,200	160,013,359	1.45%
2026-05-06	52.45	54.27	52.05	52.50	52.50	qfq	3,080,240	162,848,126	0.11%
2026-04-30	50.49	53.49	50.10	52.44	52.44	qfq	3,418,153	176,854,196	3.13%
2026-04-29	51.61	53.30	50.50	50.85	50.85	qfq	3,434,200	175,447,522	-4.88%
2026-04-28	54.07	54.33	53.24	53.46	53.46	qfq	2,006,400	107,935,867	-1.09%
2026-04-27	53.35	54.25	52.88	54.05	54.05	qfq	1,969,760	105,728,484	0.73%
2026-04-24	53.40	55.25	53.40	53.66	53.66	qfq	2,858,819	155,252,356	-0.17%
2026-04-23	55.79	55.85	53.15	53.75	53.75	qfq	3,355,950	181,603,261	-3.79%
2026-04-22	56.98	56.98	54.00	55.87	55.87	qfq	5,385,800	300,159,989	-1.64%
2026-04-21	52.89	56.87	52.30	56.80	56.80	qfq	5,952,795	322,722,649	7.68%
2026-04-20	51.68	53.18	51.43	52.75	52.75	qfq	2,432,150	127,857,955	2.07%
2026-04-17	50.35	52.40	50.04	51.68	51.68	qfq	2,619,100	134,432,870	2.64%
2026-04-16	50.57	50.59	49.64	50.35	50.35	qfq	1,280,400	64,224,058	-0.26%
2026-04-15	51.66	52.09	50.32	50.48	50.48	qfq	1,259,100	64,038,869	-2.02%
2026-04-14	52.20	52.37	51.26	51.52	51.52	qfq	1,213,000	62,733,253	-0.75%
2026-04-13	51.50	52.48	51.20	51.91	51.91	qfq	1,686,250	87,421,749	0.12%
2026-04-10	50.70	51.99	50.18	51.85	51.85	qfq	2,428,069	124,393,527	3.66%
2026-04-09	50.00	50.80	49.96	50.02	50.02	qfq	1,153,100	57,938,450	-1.77%
2026-04-08	49.81	50.96	49.50	50.92	50.92	qfq	2,007,200	101,082,933	3.92%
2026-04-07	49.55	49.75	48.74	49.00	49.00	qfq	1,076,400	52,903,634	-0.63%
2026-04-03	49.70	50.50	48.20	49.31	49.31	qfq	2,387,300	118,099,219	0.02%
2026-04-02	49.20	50.60	48.82	49.30	49.30	qfq	2,218,330	110,025,836	-0.20%
2026-04-01	49.50	49.60	48.50	49.40	49.40	qfq	1,340,900	65,802,279	1.56%
2026-03-31	49.62	49.90	48.00	48.64	48.64	qfq	1,326,000	64,722,312	-1.90%
2026-03-30	49.00	49.65	47.91	49.58	49.58	qfq	1,363,010	66,260,700	-0.24%
2026-03-27	49.20	50.60	49.13	49.70	49.70	qfq	1,159,000	57,889,810	-0.52%
2026-03-26	50.53	51.20	49.69	49.96	49.96	qfq	1,206,312	60,926,843	-1.05%
2026-03-25	50.19	51.33	50.10	50.49	50.49	qfq	1,160,700	58,864,376	0.66%
2026-03-24	50.10	50.50	48.31	50.16	50.16	qfq	1,343,600	66,258,331	3.85%
2026-03-23	51.95	52.38	47.15	48.30	48.30	qfq	4,116,528	205,325,970	-7.33%
2026-03-20	53.80	54.36	52.12	52.12	52.12	qfq	1,701,000	90,382,862	-2.76%
2026-03-19	54.90	55.11	53.40	53.60	53.60	qfq	2,032,930	109,740,125	-3.37%
2026-03-18	55.00	56.00	54.55	55.47	55.47	qfq	2,268,930	125,749,029	2.65%
2026-03-17	55.87	56.80	53.90	54.04	54.04	qfq	2,369,900	130,079,277	-3.28%
2026-03-16	53.50	56.35	52.38	55.87	55.87	qfq	4,053,700	222,145,602	5.45%
2026-03-13	53.28	54.50	52.51	52.98	52.98	qfq	1,678,600	89,543,593	-1.01%
2026-03-12	55.12	55.53	53.33	53.52	53.52	qfq	1,991,560	107,393,487	-2.89%
2026-03-11	54.17	57.36	54.17	55.11	55.11	qfq	3,308,668	183,912,250	1.64%
2026-03-10	53.49	54.51	52.66	54.22	54.22	qfq	2,355,050	126,229,492	3.28%
2026-03-09	52.67	52.99	50.95	52.50	52.50	qfq	2,203,200	114,070,963	-1.32%
2026-03-06	53.29	54.25	53.18	53.20	53.20	qfq	1,282,130	68,746,602	-1.13%
2026-03-05	54.05	55.03	53.56	53.81	53.81	qfq	1,632,250	88,549,335	1.51%
2026-03-04	53.13	54.19	52.85	53.01	53.01	qfq	1,772,851	94,704,821	-0.69%
2026-03-03	55.78	56.48	53.27	53.38	53.38	qfq	2,882,200	157,917,151	-4.30%
2026-03-02	56.56	56.81	55.21	55.78	55.78	qfq	2,792,099	155,641,808	-2.29%
2026-02-27	57.60	58.20	55.80	57.09	57.09	qfq	3,692,300	209,330,546	-0.89%
2026-02-26	57.08	57.80	56.48	57.60	57.60	qfq	1,816,200	103,925,299	1.03%
2026-02-25	56.83	57.77	56.27	57.01	57.01	qfq	2,435,902	138,827,790	0.41%
2026-02-24	57.28	57.30	56.40	56.78	56.78	qfq	1,552,341	88,170,660	-0.30%
2026-02-13	56.20	57.50	55.80	56.95	56.95	qfq	2,087,400	118,799,806	0.94%
2026-02-12	57.43	57.53	55.52	56.42	56.42	qfq	3,166,380	178,581,498	-1.95%
2026-02-11	57.05	58.00	56.75	57.54	57.54	qfq	2,306,650	132,811,817	0.86%
2026-02-10	56.98	58.17	56.21	57.05	57.05	qfq	2,484,521	141,981,448	0.99%
2026-02-09	56.50	57.40	55.25	56.49	56.49	qfq	3,389,652	191,715,706	1.91%
2026-02-06	54.41	57.49	54.41	55.43	55.43	qfq	3,326,600	186,175,074	0.75%
2026-02-05	54.05	55.49	53.95	55.02	55.02	qfq	2,595,200	142,749,672	1.51%
2026-02-04	53.71	56.28	53.68	54.20	54.20	qfq	2,483,800	136,286,872	-0.18%
2026-02-03	52.90	54.35	52.45	54.30	54.30	qfq	2,762,968	148,676,816	3.98%
2026-02-02	54.00	54.46	52.19	52.22	52.22	qfq	2,307,947	123,415,822	-2.50%
2026-01-30	52.03	54.49	51.10	53.56	53.56	qfq	3,018,400	159,771,823	2.43%
2026-01-29	53.83	54.89	52.13	52.29	52.29	qfq	3,696,900	198,030,353	-2.64%
2026-01-28	54.06	54.50	53.12	53.71	53.71	qfq	2,728,100	146,819,880	-0.59%
2026-01-27	53.24	54.30	51.00	54.03	54.03	qfq	3,880,621	204,770,907	1.46%
2026-01-26	52.50	55.00	52.40	53.25	53.25	qfq	4,328,610	231,471,390	1.43%
2026-01-23	48.73	53.50	48.43	52.50	52.50	qfq	7,402,403	380,615,413	7.80%
2026-01-22	48.40	49.45	47.86	48.70	48.70	qfq	2,207,163	106,999,560	0.62%
2026-01-21	48.17	48.80	47.60	48.40	48.40	qfq	2,386,911	114,928,343	-0.82%
2026-01-20	47.63	52.10	47.59	48.80	48.80	qfq	4,308,558	214,356,107	2.48%
2026-01-19	47.01	47.92	46.93	47.62	47.62	qfq	1,946,011	92,115,824	0.36%
2026-01-16	47.00	47.49	46.40	47.45	47.45	qfq	2,004,841	94,152,604	1.19%
2026-01-15	47.00	47.57	46.74	46.89	46.89	qfq	1,459,300	68,600,166	-0.66%
2026-01-14	47.09	47.95	46.62	47.20	47.20	qfq	2,633,486	124,587,912	0.25%
2026-01-13	48.87	48.89	46.88	47.08	47.08	qfq	3,551,030	169,186,914	-3.76%
2026-01-12	48.70	49.13	47.83	48.92	48.92	qfq	2,553,225	124,016,616	1.10%
2026-01-09	48.06	48.75	47.81	48.39	48.39	qfq	2,022,967	97,441,923	0.14%
2026-01-08	48.22	49.06	48.00	48.32	48.32	qfq	1,572,870	76,484,274	0.21%
2026-01-07	48.70	48.70	47.99	48.22	48.22	qfq	1,306,238	63,107,910	-0.99%
2026-01-06	48.26	48.89	47.76	48.70	48.70	qfq	2,023,438	97,960,756	1.16%
2026-01-05	47.75	48.47	47.75	48.14	48.14	qfq	1,463,400	70,482,891	1.11%
2025-12-31	48.50	48.83	47.38	47.61	47.61	qfq	1,853,600	88,551,819	-1.92%
2025-12-30	49.70	49.71	48.50	48.54	48.54	qfq	1,665,780	81,496,961	-2.18%
2025-12-29	49.90	50.27	49.51	49.62	49.62	qfq	807,400	40,211,585	-0.70%
2025-12-26	50.70	51.01	49.80	49.97	49.97	qfq	1,202,600	60,314,275	-1.42%
2025-12-25	50.74	51.20	50.18	50.69	50.69	qfq	795,800	40,318,231	-0.10%
2025-12-24	48.69	51.65	48.69	50.74	50.74	qfq	2,356,350	118,397,549	4.21%
2025-12-23	49.49	50.20	48.50	48.69	48.69	qfq	1,043,200	51,235,274	-1.62%
2025-12-22	48.58	49.88	48.58	49.49	49.49	qfq	955,800	47,260,811	1.41%
2025-12-19	49.00	50.16	48.69	48.80	48.80	qfq	863,136	42,348,250	-0.51%
2025-12-18	49.54	49.98	48.88	49.05	49.05	qfq	828,600	40,823,811	-0.99%
2025-12-17	48.59	49.75	47.82	49.54	49.54	qfq	1,344,800	65,342,882	1.93%
2025-12-16	50.10	50.26	48.13	48.60	48.60	qfq	1,940,550	94,629,285	-3.40%
2025-12-15	51.32	51.78	50.12	50.31	50.31	qfq	1,295,139	65,743,226	-2.10%
2025-12-12	51.67	51.96	50.91	51.39	51.39	qfq	1,193,400	61,403,103	-0.85%
2025-12-11	52.92	53.34	51.73	51.83	51.83	qfq	1,434,450	75,165,450	-2.54%
2025-12-10	52.90	53.98	52.69	53.18	53.18	qfq	1,833,025	97,651,022	0.82%
2025-12-09	52.76	53.11	52.00	52.75	52.75	qfq	1,333,739	70,269,433	-0.42%
2025-12-08	53.59	54.50	52.88	52.97	52.97	qfq	2,402,656	128,740,632	-0.82%
2025-12-05	52.22	54.78	51.82	53.41	53.41	qfq	4,007,716	213,403,638	2.26%
2025-12-04	49.28	53.79	48.24	52.23	52.23	qfq	5,011,080	258,637,354	6.59%
2025-12-03	51.75	52.50	49.00	49.00	49.00	qfq	2,974,331	149,090,993	-5.00%
2025-12-02	49.32	51.89	48.65	51.58	51.58	qfq	2,182,099	108,959,018	4.58%
2025-12-01	49.27	49.70	48.91	49.32	49.32	qfq	971,325	47,913,300	0.10%
2025-11-28	49.12	49.34	48.55	49.27	49.27	qfq	884,200	43,389,195	0.28%
2025-11-27	48.93	50.00	48.20	49.13	49.13	qfq	1,617,200	79,811,345	1.40%
2025-11-26	48.54	49.19	48.14	48.45	48.45	qfq	940,200	45,669,913	-0.02%
2025-11-25	48.02	48.99	47.66	48.46	48.46	qfq	1,237,650	60,047,917	1.76%
2025-11-24	47.13	47.89	47.05	47.62	47.62	qfq	1,061,100	50,389,469	1.13%
2025-11-21	49.00	49.32	46.86	47.09	47.09	qfq	1,720,306	82,135,242	-4.68%
2025-11-20	50.50	51.47	48.98	49.40	49.40	qfq	1,731,357	86,796,729	-1.38%
2025-11-19	51.10	51.43	50.00	50.09	50.09	qfq	1,304,700	65,750,088	-2.42%
2025-11-18	51.69	52.35	51.00	51.33	51.33	qfq	1,221,200	62,896,764	-0.72%
2025-11-17	51.34	53.20	51.20	51.70	51.70	qfq	2,458,200	128,700,663	0.43%
2025-11-14	50.67	52.16	49.91	51.48	51.48	qfq	2,506,400	129,332,951	1.10%
2025-11-13	50.41	52.50	50.11	50.92	50.92	qfq	2,108,050	108,181,495	0.55%
2025-11-12	51.72	51.74	49.86	50.64	50.64	qfq	1,689,750	85,737,686	-2.03%
2025-11-11	52.42	52.45	51.60	51.69	51.69	qfq	931,500	48,388,780	-0.98%
2025-11-10	52.70	53.53	51.90	52.20	52.20	qfq	1,497,612	78,705,800	-0.95%
2025-11-07	52.78	53.46	52.66	52.70	52.70	qfq	1,181,750	62,619,509	-1.05%
2025-11-06	51.80	53.95	51.50	53.26	53.26	qfq	2,456,600	129,987,498	2.62%
2025-11-05	51.46	52.33	51.20	51.90	51.90	qfq	1,203,800	62,354,607	0.17%
2025-11-04	53.40	53.40	51.46	51.81	51.81	qfq	1,619,300	84,270,256	-2.85%
2025-11-03	53.28	53.61	52.36	53.33	53.33	qfq	1,264,874	67,060,797	-0.52%
2025-10-31	52.86	53.95	52.78	53.61	53.61	qfq	1,369,300	73,307,827	1.25%
2025-10-30	53.15	54.32	52.76	52.95	52.95	qfq	1,657,000	88,430,457	-1.36%
2025-10-29	53.25	54.21	52.95	53.68	53.68	qfq	1,395,850	74,490,153	0.22%
2025-10-28	53.56	54.08	53.25	53.56	53.56	qfq	1,226,900	65,829,840	-0.54%
2025-10-27	53.89	54.56	53.16	53.85	53.85	qfq	1,576,600	84,825,720	0.39%
2025-10-24	52.87	53.90	52.55	53.64	53.64	qfq	1,581,417	84,524,485	1.49%
2025-10-23	52.18	52.94	51.54	52.85	52.85	qfq	1,121,567	58,619,409	1.28%
2025-10-22	52.40	52.89	51.82	52.18	52.18	qfq	952,350	49,767,838	-0.86%
2025-10-21	52.17	53.50	52.17	52.63	52.63	qfq	1,214,200	64,124,908	1.19%
2025-10-20	52.55	52.61	51.37	52.01	52.01	qfq	1,388,130	72,166,693	1.34%
2025-10-17	53.40	53.67	51.25	51.32	51.32	qfq	2,055,210	107,457,893	-3.15%
2025-10-16	54.55	54.80	52.90	52.99	52.99	qfq	1,349,630	72,453,081	-3.36%
2025-10-15	53.66	54.95	52.36	54.83	54.83	qfq	2,093,580	112,648,150	2.24%
2025-10-14	55.62	56.18	53.31	53.63	53.63	qfq	1,938,500	105,320,949	-3.28%
2025-10-13	54.95	55.80	52.00	55.45	55.45	qfq	2,257,900	122,826,696	-0.89%
2025-10-10	57.70	57.70	55.84	55.95	55.95	qfq	2,205,300	124,598,200	-3.03%
2025-10-09	56.63	59.15	56.25	57.70	57.70	qfq	3,550,468	206,611,721	2.58%
2025-09-30	55.37	57.55	55.37	56.25	56.25	qfq	2,110,950	118,956,393	1.59%
2025-09-29	54.95	57.16	54.20	55.37	55.37	qfq	2,412,679	133,453,466	1.02%
2025-09-26	57.00	57.25	54.77	54.81	54.81	qfq	2,898,025	161,759,608	-4.65%
2025-09-25	59.00	59.50	57.41	57.48	57.48	qfq	3,975,850	232,440,189	-2.68%
2025-09-24	53.74	59.25	53.40	59.06	59.06	qfq	7,170,024	412,369,456	9.35%
2025-09-23	55.37	55.98	52.42	54.01	54.01	qfq	3,170,080	170,100,462	-2.16%
2025-09-22	55.19	55.78	54.27	55.20	55.20	qfq	2,117,000	116,439,232	0.00%
2025-09-19	56.25	56.52	54.65	55.20	55.20	qfq	2,799,148	155,494,321	-1.87%
2025-09-18	57.96	58.30	55.74	56.25	56.25	qfq	3,778,300	215,169,383	-2.95%
2025-09-17	58.15	59.00	57.60	57.96	57.96	qfq	1,762,400	102,529,142	-0.02%
2025-09-16	57.57	58.05	57.10	57.97	57.97	qfq	1,508,030	86,965,917	0.31%
2025-09-15	58.49	58.78	56.87	57.79	57.79	qfq	2,255,390	129,578,105	-0.86%
2025-09-12	59.10	59.47	58.21	58.29	58.29	qfq	2,496,045	146,705,417	-1.47%
2025-09-11	57.65	59.80	57.30	59.16	59.16	qfq	2,744,050	161,215,923	2.28%
2025-09-10	58.19	59.49	57.60	57.84	57.84	qfq	1,807,642	105,392,940	-0.55%
2025-09-09	59.63	59.63	57.90	58.16	58.16	qfq	2,210,900	129,516,086	-2.47%
2025-09-08	60.10	60.20	59.00	59.63	59.63	qfq	2,115,100	125,876,257	-0.96%
2025-09-05	57.90	61.38	57.13	60.21	60.21	qfq	3,512,859	209,612,804	4.55%
2025-09-04	58.28	59.39	56.01	57.59	57.59	qfq	2,800,800	162,139,754	-1.12%
2025-09-03	59.60	60.50	58.05	58.24	58.24	qfq	2,567,021	151,772,937	-2.12%
2025-09-02	62.68	62.91	58.61	59.50	59.50	qfq	4,647,350	280,184,553	-5.71%
2025-09-01	62.63	63.97	62.43	63.10	63.10	qfq	2,503,450	158,127,679	0.72%
2025-08-29	64.00	64.90	62.18	62.65	62.65	qfq	2,684,000	169,290,012	-0.78%
2025-08-28	61.91	63.16	60.61	63.14	63.14	qfq	3,770,031	234,589,395	2.02%
2025-08-27	62.78	65.00	61.87	61.89	61.89	qfq	4,356,768	277,655,804	-1.42%
2025-08-26	63.30	63.75	62.35	62.78	62.78	qfq	2,894,018	182,003,450	-0.95%
2025-08-25	64.09	64.85	62.69	63.38	63.38	qfq	3,950,566	251,219,755	-1.11%
2025-08-22	63.84	64.90	63.45	64.09	64.09	qfq	2,825,067	180,730,913	0.49%
2025-08-21	65.62	65.87	63.47	63.78	63.78	qfq	3,556,800	229,834,245	-2.79%
2025-08-20	64.71	65.65	63.66	65.61	65.61	qfq	2,535,532	163,728,118	1.30%
2025-08-19	65.07	66.80	64.32	64.77	64.77	qfq	3,596,370	234,387,683	-0.20%
2025-08-18	64.35	65.66	63.80	64.90	64.90	qfq	3,043,069	196,901,490	0.79%
2025-08-15	63.04	64.75	62.72	64.39	64.39	qfq	2,735,231	174,858,519	2.16%
2025-08-14	65.59	65.59	62.24	63.03	63.03	qfq	3,713,200	235,471,756	-3.06%
2025-08-13	62.85	65.31	62.69	65.02	65.02	qfq	4,179,840	267,764,580	2.99%
2025-08-12	62.98	63.42	62.30	63.13	63.13	qfq	1,892,077	118,891,553	0.19%
2025-08-11	62.25	63.50	62.01	63.01	63.01	qfq	2,185,134	137,620,378	1.38%
2025-08-08	62.30	62.94	61.85	62.15	62.15	qfq	1,546,325	96,402,868	-0.67%
2025-08-07	63.28	63.95	62.15	62.57	62.57	qfq	2,709,991	170,271,979	-1.12%
2025-08-06	63.87	64.20	62.95	63.28	63.28	qfq	2,181,400	138,559,957	-0.67%
2025-08-05	63.10	64.23	62.71	63.71	63.71	qfq	3,115,104	197,969,270	-0.45%
2025-08-04	60.12	64.66	59.00	64.00	64.00	qfq	5,848,963	366,395,369	6.56%
2025-08-01	60.82	63.60	60.00	60.06	60.06	qfq	4,930,942	303,456,835	-1.25%
2025-07-31	62.60	64.20	60.77	60.82	60.82	qfq	4,888,439	303,708,293	-3.46%
2025-07-30	63.30	64.66	62.50	63.00	63.00	qfq	2,419,100	152,685,577	-0.46%
2025-07-29	61.97	63.47	61.50	63.29	63.29	qfq	3,081,053	193,105,136	2.15%
2025-07-28	60.27	62.49	60.27	61.96	61.96	qfq	2,643,500	162,915,978	2.80%
2025-07-25	61.68	61.68	60.06	60.27	60.27	qfq	1,961,340	119,030,395	-2.11%
2025-07-24	59.83	62.25	59.51	61.57	61.57	qfq	3,534,600	217,272,353	2.91%
2025-07-23	60.98	61.03	59.41	59.83	59.83	qfq	2,293,800	137,521,404	-1.63%
2025-07-22	62.20	62.64	60.59	60.82	60.82	qfq	3,006,450	185,624,061	-2.22%
2025-07-21	60.60	62.80	60.40	62.20	62.20	qfq	2,700,350	166,915,103	2.64%
2025-07-18	59.84	60.99	59.66	60.60	60.60	qfq	2,406,750	145,524,463	1.29%
2025-07-17	58.46	60.30	58.31	59.83	59.83	qfq	2,584,976	154,260,193	2.34%
2025-07-16	59.53	59.90	58.26	58.46	58.46	qfq	2,502,865	147,504,655	-1.80%
2025-07-15	60.93	61.36	59.10	59.53	59.53	qfq	2,962,600	177,617,492	-2.67%
2025-07-14	59.91	62.00	59.88	61.16	61.16	qfq	2,925,343	179,160,110	2.09%
2025-07-11	60.00	60.46	58.99	59.91	59.91	qfq	3,352,395	199,978,982	-0.78%
2025-07-10	62.28	62.59	59.50	60.38	60.38	qfq	5,918,190	358,282,917	-4.94%
2025-07-09	70.27	70.59	63.52	63.52	63.52	qfq	7,429,675	486,939,050	-10.00%
2025-07-08	69.53	71.26	68.81	70.58	70.58	qfq	2,759,250	194,958,772	1.54%
2025-07-07	68.71	71.45	68.71	69.51	69.51	qfq	3,053,128	213,169,791	0.20%
2025-07-04	69.31	72.47	69.29	69.37	69.37	qfq	4,034,900	285,375,575	-0.66%
2025-07-03	68.55	70.68	68.18	69.83	69.83	qfq	5,423,373	378,596,042	0.90%
2025-07-02	65.80	72.02	65.47	69.21	69.21	qfq	10,979,942	759,008,118	5.71%
2025-07-01	63.69	66.18	63.45	65.47	65.47	qfq	4,419,899	286,166,772	2.84%
2025-06-30	59.88	63.97	59.66	63.66	63.66	qfq	5,684,818	357,437,914	5.75%
2025-06-27	59.22	60.54	58.71	60.20	60.20	qfq	3,113,689	185,613,487	2.03%
2025-06-26	59.11	61.00	58.93	59.00	59.00	qfq	2,843,867	170,482,213	-1.16%
2025-06-25	59.90	60.15	58.62	59.69	59.69	qfq	3,207,067	190,570,800	-0.48%
2025-06-24	57.71	60.45	57.61	59.98	59.98	qfq	3,476,429	207,067,452	3.24%
2025-06-23	56.11	58.20	55.52	58.10	58.10	qfq	2,406,941	137,445,646	2.11%
2025-06-20	57.59	60.00	56.75	56.90	56.90	qfq	3,321,800	194,121,141	-1.08%
2025-06-19	57.11	58.58	57.11	57.52	57.52	qfq	1,863,845	107,913,930	-0.29%
2025-06-18	57.30	58.05	56.00	57.69	57.69	qfq	2,172,400	124,078,945	0.65%
2025-06-17	58.00	58.19	57.09	57.32	57.32	qfq	1,319,217	75,797,204	-0.66%
2025-06-16	56.82	58.02	56.60	57.70	57.70	qfq	1,680,531	96,277,615	1.14%
2025-06-13	58.51	58.69	56.83	57.05	57.05	qfq	2,038,743	117,304,652	-2.81%
2025-06-12	58.63	59.39	58.30	58.70	58.70	qfq	1,669,140	98,050,201	0.14%
2025-06-11	58.92	59.59	58.47	58.62	58.62	qfq	1,900,806	111,982,927	-0.53%
2025-06-10	60.99	61.06	58.30	58.93	58.93	qfq	3,422,100	203,386,391	-3.49%
2025-06-09	61.72	62.50	60.29	61.06	61.06	qfq	4,202,111	257,519,245	-1.07%
2025-06-06	56.00	61.72	55.02	61.72	61.72	qfq	7,765,797	460,857,879	10.00%
2025-06-05	54.87	56.55	54.32	56.11	56.11	qfq	2,753,864	152,253,917	3.07%
2025-06-04	52.41	54.90	52.41	54.44	54.44	qfq	2,911,693	156,968,294	3.54%
2025-06-03	53.13	53.30	52.50	52.58	52.58	qfq	2,389,653	126,295,201	-0.96%
2025-05-30	52.95	53.50	52.10	53.09	53.09	qfq	1,885,230	99,707,305	0.02%
2025-05-29	52.72	53.40	52.49	53.08	53.08	qfq	2,069,650	109,671,426	1.03%
2025-05-28	53.50	54.43	52.31	52.54	52.54	qfq	3,328,598	176,885,589	-2.92%
2025-05-27	56.00	56.65	53.71	54.12	54.12	qfq	4,559,574	250,244,811	-3.41%
2025-05-26	57.01	57.01	55.30	56.03	56.03	qfq	4,612,951	258,415,504	-3.35%
2025-05-23	53.80	58.50	51.72	57.97	57.97	qfq	8,269,114	459,043,385	8.03%
2025-05-22	53.08	54.69	52.10	53.66	53.66	qfq	5,031,683	269,469,318	-0.26%
2025-05-21	56.00	56.00	51.20	53.80	53.80	qfq	9,844,573	519,409,939	-3.95%
2025-05-20	57.86	57.97	55.36	56.01	56.01	qfq	4,379,301	247,796,909	-2.57%
2025-05-19	60.90	60.90	57.00	57.49	57.49	qfq	4,077,939	235,781,555	-5.63%
2025-05-16	60.61	62.25	59.99	60.92	60.92	qfq	1,601,444	97,784,729	1.21%
2025-05-15	63.17	63.50	59.89	60.19	60.19	qfq	2,017,727	122,879,461	-4.72%
2025-05-14	62.72	64.18	61.50	63.17	63.17	qfq	1,631,105	102,944,447	1.07%
2025-05-13	64.80	64.98	62.50	62.50	62.50	qfq	2,017,200	127,868,589	-2.91%
2025-05-12	63.91	65.20	63.91	64.37	64.37	qfq	1,301,173	83,778,637	0.67%
2025-05-09	66.77	66.77	63.91	63.94	63.94	qfq	1,240,400	80,262,586	-4.09%
2025-05-08	66.38	67.50	65.90	66.67	66.67	qfq	990,200	65,950,056	0.39%
2025-05-07	67.10	68.37	65.50	66.41	66.41	qfq	1,302,045	87,314,515	-0.29%
2025-05-06	64.88	66.78	64.30	66.60	66.60	qfq	1,542,764	101,280,173	2.51%
2025-04-30	65.00	66.00	64.57	64.97	64.97	qfq	926,800	60,320,116	-0.43%
2025-04-29	63.02	65.39	62.12	65.25	65.25	qfq	1,228,764	78,281,051	2.95%
2025-04-28	65.16	65.64	63.31	63.38	63.38	qfq	1,084,700	69,930,335	-2.73%
2025-04-25	65.17	66.00	64.75	65.16	65.16	qfq	569,273	37,181,626	0.00%
2025-04-24	67.61	67.61	64.80	65.16	65.16	qfq	1,438,128	94,696,783	-3.64%
2025-04-23	65.50	68.78	65.50	67.62	67.62	qfq	1,667,080	112,472,225	3.41%
2025-04-22	65.55	66.07	64.70	65.39	65.39	qfq	1,155,766	75,512,688	-0.73%
2025-04-21	66.90	67.88	65.80	65.87	65.87	qfq	1,687,763	112,100,693	-1.54%
2025-04-18	66.93	67.77	65.73	66.90	66.90	qfq	1,070,650	71,772,710	0.72%
2025-04-17	65.43	67.39	64.70	66.42	66.42	qfq	1,786,266	118,502,800	1.51%
2025-04-16	65.48	66.48	64.39	65.43	65.43	qfq	1,010,000	65,973,680	-0.08%
2025-04-15	66.50	66.71	64.64	65.48	65.48	qfq	885,853	57,849,658	-0.62%
2025-04-14	66.66	67.57	65.20	65.89	65.89	qfq	1,325,937	87,788,037	1.35%
2025-04-11	64.50	66.00	63.51	65.01	65.01	qfq	1,348,031	87,923,030	0.95%
2025-04-10	65.70	66.50	64.00	64.40	64.40	qfq	1,783,046	116,310,003	2.55%
2025-04-09	58.01	63.11	56.08	62.80	62.80	qfq	2,630,711	159,266,665	3.53%
2025-04-08	62.51	62.81	58.60	60.66	60.66	qfq	3,989,142	242,103,356	-6.29%
2025-04-07	64.73	69.18	64.73	64.73	64.73	qfq	1,690,700	110,115,478	-10.00%
2025-04-03	70.89	72.25	69.50	71.92	71.92	qfq	1,783,100	127,086,787	0.45%
2025-04-02	74.58	75.70	71.58	71.60	71.60	qfq	1,790,994	131,160,363	-4.00%
2025-04-01	73.50	75.35	72.66	74.58	74.58	qfq	2,457,503	182,342,588	2.43%
2025-03-31	72.45	74.71	71.04	72.81	72.81	qfq	3,041,693	221,389,029	4.75%
2025-03-28	68.12	70.68	68.12	69.51	69.51	qfq	1,982,852	137,402,627	1.36%
2025-03-27	70.89	71.15	68.50	68.58	68.58	qfq	1,929,772	134,055,752	-3.44%
2025-03-26	73.72	74.19	71.00	71.02	71.02	qfq	2,259,330	162,606,190	-3.70%
2025-03-25	71.56	75.12	70.54	73.75	73.75	qfq	2,981,426	217,680,862	2.36%
2025-03-24	71.51	73.29	70.73	72.05	72.05	qfq	2,140,619	153,755,629	0.76%
2025-03-21	73.11	74.45	70.96	71.51	71.51	qfq	2,551,172	184,498,039	-3.53%
2025-03-20	79.99	80.00	73.74	74.13	74.13	qfq	5,168,488	391,879,187	-7.31%
2025-03-19	78.76	81.00	78.00	79.98	79.98	qfq	2,273,139	181,584,329	1.07%
2025-03-18	79.73	81.80	78.99	79.13	79.13	qfq	2,778,420	222,006,409	-0.50%
2025-03-17	75.80	80.98	75.27	79.53	79.53	qfq	5,262,590	416,565,878	4.59%
2025-03-14	75.36	76.25	74.08	76.04	76.04	qfq	2,980,540	224,572,576	1.02%
2025-03-13	72.76	77.62	72.50	75.27	75.27	qfq	6,718,203	507,986,052	2.90%
2025-03-12	74.69	77.66	73.12	73.15	73.15	qfq	6,577,734	493,613,574	-2.07%
2025-03-11	70.01	75.97	70.01	74.70	74.70	qfq	10,640,956	778,902,039	7.53%
2025-03-10	64.34	69.47	64.01	69.47	69.47	qfq	3,630,953	251,037,550	10.01%
2025-03-07	64.00	64.79	62.50	63.15	63.15	qfq	1,632,713	103,850,328	-1.41%
2025-03-06	63.66	64.98	63.00	64.05	64.05	qfq	1,689,343	108,033,293	1.54%
2025-03-05	63.06	63.21	62.10	63.08	63.08	qfq	1,398,630	87,772,652	0.03%
2025-03-04	63.20	63.20	61.90	63.06	63.06	qfq	1,606,531	100,753,941	-0.25%
2025-03-03	64.00	65.25	62.06	63.22	63.22	qfq	2,698,781	171,899,823	-1.43%
2025-02-28	64.51	66.90	63.66	64.14	64.14	qfq	3,717,199	242,457,516	-0.80%
2025-02-27	65.55	65.79	63.46	64.66	64.66	qfq	2,496,500	160,844,002	-0.86%
2025-02-26	64.69	66.38	63.80	65.22	65.22	qfq	3,829,024	250,645,798	0.80%
2025-02-25	63.50	66.22	62.18	64.70	64.70	qfq	3,033,780	194,865,453	0.03%
2025-02-24	63.03	65.90	62.77	64.68	64.68	qfq	3,480,284	224,401,705	1.65%
2025-02-21	63.29	64.00	62.01	63.63	63.63	qfq	3,685,092	231,345,341	-0.13%
2025-02-20	64.64	65.99	63.49	63.71	63.71	qfq	3,676,423	237,639,047	0.44%
2025-02-19	59.80	63.54	59.17	63.43	63.43	qfq	3,801,758	237,003,797	6.07%
2025-02-18	60.50	62.50	59.78	59.80	59.80	qfq	2,829,550	172,836,916	-2.18%
2025-02-17	62.00	62.49	59.60	61.13	61.13	qfq	3,722,866	226,351,659	-1.91%
2025-02-14	58.56	63.70	58.55	62.32	62.32	qfq	5,421,810	336,327,080	6.49%
2025-02-13	58.51	59.96	58.03	58.52	58.52	qfq	2,534,573	149,883,019	-0.14%
2025-02-12	58.31	58.99	57.86	58.60	58.60	qfq	1,809,670	105,608,013	0.03%
2025-02-11	59.39	59.39	57.78	58.58	58.58	qfq	1,894,813	110,672,599	-1.53%
2025-02-10	59.38	59.80	58.05	59.49	59.49	qfq	2,344,350	137,902,962	0.12%
2025-02-07	60.74	61.18	58.72	59.42	59.42	qfq	2,556,282	153,634,898	-2.17%
2025-02-06	59.28	61.04	58.82	60.74	60.74	qfq	2,721,243	163,997,075	2.46%
2025-02-05	58.53	60.17	57.69	59.28	59.28	qfq	2,214,971	130,674,455	1.37%
2025-01-27	56.60	59.65	56.09	58.48	58.48	qfq	2,572,650	149,334,926	3.45%
2025-01-24	55.69	56.79	55.51	56.53	56.53	qfq	1,419,317	79,810,625	0.50%
2025-01-23	57.97	58.68	56.25	56.25	56.25	qfq	1,773,516	102,013,953	-2.68%
2025-01-22	58.89	59.50	57.70	57.80	57.80	qfq	1,566,421	91,185,212	-1.87%
2025-01-21	58.20	59.00	57.06	58.90	58.90	qfq	1,566,000	90,772,885	1.27%
2025-01-20	58.80	60.88	57.60	58.16	58.16	qfq	1,998,400	117,601,491	0.62%
2025-01-17	58.41	59.10	57.28	57.80	57.80	qfq	2,265,700	131,197,535	-1.04%
2025-01-16	59.88	59.88	57.04	58.41	58.41	qfq	2,423,600	141,295,019	-1.03%
2025-01-15	61.06	61.06	58.72	59.02	59.02	qfq	2,896,000	172,235,351	-3.56%
2025-01-14	58.14	62.52	58.14	61.20	61.20	qfq	5,460,559	330,286,735	6.27%
2025-01-13	53.46	57.59	52.35	57.59	57.59	qfq	1,675,977	94,858,638	10.01%
2025-01-10	55.15	55.93	52.35	52.35	52.35	qfq	2,067,250	111,668,203	-5.42%
2025-01-09	56.62	57.83	55.11	55.35	55.35	qfq	2,109,600	118,215,952	-2.42%
2025-01-08	57.30	58.95	54.53	56.72	56.72	qfq	2,514,500	142,171,277	-2.83%
2025-01-07	56.50	58.40	54.20	58.37	58.37	qfq	3,475,100	195,392,716	3.70%
2025-01-06	60.58	61.20	55.80	56.29	56.29	qfq	4,304,822	250,418,911	-8.01%
2025-01-03	63.46	64.70	60.97	61.19	61.19	qfq	3,546,000	223,191,111	-2.67%
2025-01-02	62.82	66.30	61.67	62.87	62.87	qfq	5,389,266	345,020,761	0.43%
2024-12-31	65.00	68.29	62.52	62.60	62.60	qfq	6,616,639	431,671,712	-2.99%
2024-12-30	62.38	64.53	62.00	64.53	64.53	qfq	2,604,925	165,539,557	10.01%
2024-12-27	58.59	60.44	57.92	58.66	58.66	qfq	4,429,496	261,891,577	1.38%
2024-12-26	52.60	57.86	52.01	57.86	57.86	qfq	3,328,094	186,452,253	10.00%
2024-12-25	54.30	54.50	51.35	52.60	52.60	qfq	2,196,336	115,446,210	-3.29%
2024-12-24	54.20	54.48	52.80	54.39	54.39	qfq	1,699,819	91,222,698	0.91%
2024-12-23	56.20	56.99	53.78	53.90	53.90	qfq	1,931,530	105,643,448	-3.14%
2024-12-20	55.92	57.20	55.39	55.65	55.65	qfq	1,862,300	104,717,820	-0.47%
2024-12-19	55.88	56.70	55.38	55.91	55.91	qfq	1,793,400	100,389,619	-1.39%
2024-12-18	56.11	57.32	55.29	56.70	56.70	qfq	1,582,054	89,496,824	1.05%
2024-12-17	58.00	59.56	56.03	56.11	56.11	qfq	2,086,817	119,649,221	-3.26%
2024-12-16	59.60	59.92	57.65	58.00	58.00	qfq	1,606,281	93,667,739	-3.03%
2024-12-13	60.99	61.00	57.63	59.81	59.81	qfq	2,876,561	170,878,816	-2.27%
2024-12-12	60.64	61.93	60.19	61.20	61.20	qfq	2,249,340	137,263,111	0.92%
2024-12-11	61.00	61.49	59.51	60.64	60.64	qfq	2,074,068	125,213,300	-1.21%
2024-12-10	61.63	63.55	61.02	61.38	61.38	qfq	2,904,691	180,510,240	1.40%
2024-12-09	61.26	62.50	59.96	60.53	60.53	qfq	1,726,579	105,572,848	-1.21%
2024-12-06	61.00	61.66	59.33	61.27	61.27	qfq	2,570,810	155,081,411	0.74%
2024-12-05	61.30	61.95	60.50	60.82	60.82	qfq	1,849,600	113,076,727	-1.03%
2024-12-04	65.90	66.03	61.01	61.45	61.45	qfq	2,925,600	184,548,149	-6.78%
2024-12-03	64.65	66.67	63.34	65.92	65.92	qfq	2,721,760	177,431,691	1.95%
2024-12-02	63.39	65.10	62.04	64.66	64.66	qfq	2,532,860	163,041,130	2.00%
2024-11-29	63.66	64.90	62.69	63.39	63.39	qfq	1,965,442	124,973,614	-0.55%
2024-11-28	65.00	65.61	63.05	63.74	63.74	qfq	2,034,150	130,540,229	-1.92%
2024-11-27	62.01	65.47	59.18	64.99	64.99	qfq	3,719,735	231,567,369	7.07%
2024-11-26	62.58	62.92	60.03	60.70	60.70	qfq	2,677,458	163,939,163	-2.57%
2024-11-25	63.87	64.46	61.12	62.30	62.30	qfq	2,810,994	176,245,562	-2.47%
2024-11-22	66.32	68.79	63.20	63.88	63.88	qfq	2,985,270	196,804,836	-4.39%
2024-11-21	66.02	68.98	65.50	66.81	66.81	qfq	3,175,287	214,622,890	1.23%
2024-11-20	67.82	69.05	65.53	66.00	66.00	qfq	3,426,705	229,775,527	-2.65%
2024-11-19	66.00	68.80	64.65	67.80	67.80	qfq	3,415,138	228,248,109	3.92%
2024-11-18	67.29	68.16	64.48	65.24	65.24	qfq	3,727,218	246,206,603	-2.55%
2024-11-15	69.88	70.98	66.60	66.95	66.95	qfq	4,847,415	333,588,229	-4.68%
2024-11-14	70.38	74.88	69.68	70.24	70.24	qfq	5,476,511	398,728,612	-1.68%
2024-11-13	69.94	72.35	67.00	71.44	71.44	qfq	3,951,305	278,629,046	2.03%
2024-11-12	70.63	74.00	69.05	70.02	70.02	qfq	7,615,846	545,945,062	-0.88%
2024-11-11	66.30	72.58	65.01	70.64	70.64	qfq	10,014,951	699,873,894	6.93%
2024-11-08	61.50	66.06	61.50	66.06	66.06	qfq	8,359,432	544,296,414	10.01%
2024-11-07	59.84	61.30	57.95	60.05	60.05	qfq	4,912,317	291,861,639	-0.65%
2024-11-06	61.10	64.13	59.60	60.44	60.44	qfq	8,935,301	556,766,479	3.67%
2024-11-05	54.32	59.64	54.07	58.30	58.30	qfq	5,885,078	336,636,583	6.12%
2024-11-04	51.80	55.34	51.11	54.94	54.94	qfq	4,292,867	231,427,163	6.06%
2024-11-01	55.50	56.31	51.11	51.80	51.80	qfq	4,462,922	237,059,794	-5.78%
2024-10-31	52.40	56.82	52.25	54.98	54.98	qfq	4,733,010	261,030,704	4.13%
2024-10-30	52.90	54.80	52.00	52.80	52.80	qfq	3,808,297	203,051,982	-0.19%
2024-10-29	58.07	58.49	52.90	52.90	52.90	qfq	6,439,050	353,170,197	-7.57%
2024-10-28	61.07	61.07	56.90	57.23	57.23	qfq	10,148,197	596,827,213	3.06%
2024-10-25	51.14	55.53	50.30	55.53	55.53	qfq	5,179,440	280,654,701	10.00%
2024-10-24	49.68	50.88	48.66	50.48	50.48	qfq	3,893,532	194,660,241	2.08%
2024-10-23	51.60	51.90	49.06	49.45	49.45	qfq	4,612,997	232,148,739	-3.21%
2024-10-22	49.35	53.18	49.05	51.09	51.09	qfq	6,362,514	325,371,893	4.67%
2024-10-21	47.51	50.88	46.82	48.81	48.81	qfq	5,340,946	261,552,838	3.13%
2024-10-18	45.63	48.26	45.45	47.33	47.33	qfq	4,184,285	197,159,058	2.03%
2024-10-17	44.18	48.00	44.18	46.39	46.39	qfq	4,944,207	230,919,373	4.98%
2024-10-16	43.68	44.50	43.21	44.19	44.19	qfq	1,686,195	74,078,683	-0.29%
2024-10-15	45.32	46.34	44.28	44.32	44.32	qfq	2,506,200	113,445,955	-2.21%
2024-10-14	43.98	45.45	43.40	45.32	45.32	qfq	3,249,277	144,819,220	3.09%
2024-10-11	46.50	46.50	43.50	43.96	43.96	qfq	2,926,469	131,566,860	-6.37%
2024-10-10	50.21	51.33	46.88	46.95	46.95	qfq	5,891,432	286,067,376	-6.96%
2024-10-09	48.05	52.60	44.25	50.46	50.46	qfq	8,412,605	407,549,498	2.87%
2024-10-08	54.00	54.00	47.50	49.05	49.05	qfq	8,093,764	407,026,608	-0.12%
2024-09-30	47.10	49.61	46.12	49.11	49.11	qfq	5,301,681	254,878,359	7.79%
2024-09-27	43.16	46.70	43.00	45.56	45.56	qfq	3,310,835	148,706,110	7.20%
2024-09-26	40.95	42.50	40.30	42.50	42.50	qfq	2,266,129	94,017,515	3.66%
2024-09-25	42.02	42.95	41.00	41.00	41.00	qfq	2,734,100	115,136,930	-1.44%
2024-09-24	38.52	41.70	38.25	41.60	41.60	qfq	3,482,957	139,710,239	8.22%
2024-09-23	39.53	40.00	38.11	38.44	38.44	qfq	1,739,884	67,624,668	-2.76%
2024-09-20	41.00	41.41	39.20	39.53	39.53	qfq	2,142,152	85,370,297	-3.63%
2024-09-19	40.90	42.36	40.16	41.02	41.02	qfq	2,278,900	94,794,105	1.33%
2024-09-18	41.95	42.27	40.38	40.48	40.48	qfq	1,496,850	61,333,562	-3.39%
2024-09-13	43.15	43.50	41.90	41.90	41.90	qfq	1,267,663	53,677,165	-2.90%
2024-09-12	43.85	44.48	42.96	43.15	43.15	qfq	1,393,114	60,606,517	-1.60%
2024-09-11	44.76	44.79	43.78	43.85	43.85	qfq	1,724,631	76,191,209	-0.97%
2024-09-10	45.48	45.48	43.92	44.28	44.28	qfq	2,141,200	95,733,741	-2.94%
2024-09-09	46.49	46.85	43.91	45.62	45.62	qfq	2,900,489	131,142,928	-2.19%
2024-09-06	48.50	49.57	46.08	46.64	46.64	qfq	2,709,600	129,942,453	-2.16%
2024-09-05	47.45	48.10	46.90	47.67	47.67	qfq	1,759,893	83,731,348	1.43%
2024-09-04	46.80	47.80	46.21	47.00	47.00	qfq	1,717,964	80,732,153	-0.17%
2024-09-03	46.95	47.50	45.77	47.08	47.08	qfq	1,709,303	79,947,842	1.99%
2024-09-02	46.58	48.00	45.96	46.16	46.16	qfq	2,262,270	106,392,242	-1.39%
2024-08-30	44.75	47.57	44.30	46.81	46.81	qfq	2,794,098	129,769,226	5.90%
2024-08-29	42.06	44.39	41.88	44.20	44.20	qfq	2,071,814	90,141,649	3.44%
2024-08-28	41.80	45.45	41.75	42.73	42.73	qfq	2,011,809	87,317,776	2.49%
2024-08-27	43.00	43.14	41.45	41.69	41.69	qfq	1,212,330	51,047,138	-3.56%
2024-08-26	41.97	44.10	41.90	43.23	43.23	qfq	1,658,688	71,614,547	3.00%
2024-08-23	42.93	43.03	41.81	41.97	41.97	qfq	1,460,799	61,746,857	-2.26%
2024-08-22	43.65	43.95	42.77	42.94	42.94	qfq	1,047,388	45,290,250	-1.63%
2024-08-21	43.84	44.22	42.90	43.65	43.65	qfq	1,557,459	67,683,148	0.00%
2024-08-20	45.04	45.49	43.62	43.65	43.65	qfq	1,580,105	69,866,357	-3.11%
2024-08-19	46.53	47.38	44.81	45.05	45.05	qfq	1,730,992	79,308,993	-3.97%
2024-08-16	47.78	48.22	46.88	46.91	46.91	qfq	1,878,326	88,969,989	-2.23%
2024-08-15	47.39	49.15	47.00	47.98	47.98	qfq	3,311,228	159,675,863	2.52%
2024-08-14	45.89	47.34	45.64	46.80	46.80	qfq	1,753,300	81,993,926	2.01%
2024-08-13	45.15	46.38	44.67	45.88	45.88	qfq	1,375,300	62,757,204	2.55%
2024-08-12	45.01	45.57	44.45	44.74	44.74	qfq	938,130	42,109,453	-1.43%
2024-08-09	44.87	46.57	44.81	45.39	45.39	qfq	1,272,086	58,062,178	0.69%
2024-08-08	45.49	45.80	44.50	45.08	45.08	qfq	1,131,507	50,997,421	-0.97%
2024-08-07	46.02	46.35	45.00	45.52	45.52	qfq	1,471,150	67,094,901	-1.09%
2024-08-06	45.54	46.71	44.27	46.02	46.02	qfq	1,940,050	88,137,604	2.49%
2024-08-05	47.16	48.20	44.90	44.90	44.90	qfq	2,087,900	96,490,307	-6.22%
2024-08-02	48.62	48.87	47.68	47.88	47.88	qfq	1,260,020	60,755,763	-2.09%
2024-08-01	50.16	50.78	48.60	48.90	48.90	qfq	2,244,635	111,018,361	-2.51%
2024-07-31	48.00	50.65	46.00	50.16	50.16	qfq	2,636,952	129,120,941	4.30%
2024-07-30	50.80	50.89	47.48	48.09	48.09	qfq	3,288,620	158,975,113	-4.87%
2024-07-29	52.52	53.95	50.54	50.55	50.55	qfq	2,496,500	128,106,774	-3.40%
2024-07-26	52.21	54.58	51.80	52.33	52.33	qfq	2,173,452	115,351,826	0.25%
2024-07-25	53.23	53.60	50.55	52.20	52.20	qfq	3,232,100	168,241,269	-2.43%
2024-07-24	55.50	58.50	53.50	53.50	53.50	qfq	5,305,900	295,743,686	-6.09%
2024-07-23	53.68	58.30	53.68	56.97	56.97	qfq	7,585,944	427,122,145	7.17%
2024-07-22	55.48	55.88	52.60	53.16	53.16	qfq	3,341,331	178,506,620	-3.85%
2024-07-19	56.50	56.75	55.16	55.29	55.29	qfq	1,951,100	108,830,343	-2.31%
2024-07-18	57.19	57.28	53.25	56.60	56.60	qfq	5,256,743	290,579,655	-1.46%
2024-07-17	60.24	60.68	57.30	57.44	57.44	qfq	2,722,440	159,896,264	-4.58%
2024-07-16	60.80	61.30	59.50	60.20	60.20	qfq	2,410,443	145,187,245	-0.86%
2024-07-15	62.78	64.00	60.53	60.72	60.72	qfq	2,520,382	155,720,901	-3.40%
2024-07-12	60.15	63.60	59.47	62.86	62.86	qfq	6,474,157	401,518,835	5.68%
2024-07-11	54.08	59.48	54.05	59.48	59.48	qfq	3,993,425	234,953,036	10.01%
2024-07-10	54.40	55.20	53.40	54.07	54.07	qfq	2,073,815	112,739,679	-0.52%
2024-07-09	55.95	56.81	52.90	54.35	54.35	qfq	4,492,673	244,685,183	-4.20%
2024-07-08	53.77	59.24	53.49	56.73	56.73	qfq	5,564,047	320,324,790	5.35%
2024-07-05	52.55	54.30	50.81	53.85	53.85	qfq	1,503,164	79,340,717	3.38%
2024-07-04	53.70	54.23	51.92	52.09	52.09	qfq	1,498,650	79,423,200	-3.11%
2024-07-03	57.70	58.00	53.70	53.76	53.76	qfq	2,305,963	126,389,065	-5.77%
2024-07-02	57.80	58.13	56.66	57.05	57.05	qfq	1,447,883	82,966,648	-1.69%
2024-07-01	57.31	59.28	57.31	58.03	58.03	qfq	2,430,487	141,620,139	1.72%
2024-06-28	53.34	57.28	53.34	57.05	57.05	qfq	2,834,826	158,352,976	7.00%
2024-06-27	53.84	56.09	53.21	53.32	53.32	qfq	3,115,529	170,846,490	-1.79%
2024-06-26	49.44	55.08	49.41	54.29	54.29	qfq	3,802,327	203,542,617	8.43%
2024-06-25	51.44	51.79	49.40	50.07	50.07	qfq	1,651,220	83,261,317	-2.40%
2024-06-24	54.45	55.25	51.00	51.30	51.30	qfq	1,828,529	96,224,385	-5.68%
2024-06-21	54.35	54.65	52.80	54.39	54.39	qfq	1,163,730	62,778,231	1.00%
2024-06-20	55.82	56.39	53.82	53.85	53.85	qfq	953,352	52,127,168	-4.11%
2024-06-19	55.98	57.19	55.40	56.16	56.16	qfq	1,333,700	75,028,406	0.83%
2024-06-18	57.00	57.00	52.70	55.70	55.70	qfq	2,782,931	152,836,335	-2.86%
2024-06-17	57.10	57.80	56.86	57.34	57.34	qfq	1,147,783	65,727,040	0.24%
2024-06-14	56.78	57.68	56.48	57.20	57.20	qfq	901,730	51,553,907	-0.54%
2024-06-13	57.75	57.77	56.57	57.51	57.51	qfq	1,512,400	86,384,215	0.24%
2024-06-12	55.39	59.32	55.22	57.37	57.37	qfq	2,298,252	132,206,351	3.37%
2024-06-11	53.88	55.58	52.72	55.50	55.50	qfq	1,402,030	76,597,707	2.21%
2024-06-07	53.85	55.66	53.58	54.30	54.30	qfq	1,383,400	75,570,573	0.82%
2024-06-06	56.99	57.28	53.66	53.86	53.86	qfq	2,248,530	123,990,457	-4.57%
2024-06-05	57.63	58.00	56.30	56.44	56.44	qfq	1,320,700	75,198,033	-2.05%
2024-06-04	57.24	57.90	55.59	57.62	57.62	qfq	1,836,000	104,545,939	0.68%
2024-06-03	59.05	59.39	56.56	57.23	57.23	qfq	3,203,800	184,437,560	-3.07%
2024-05-31	58.99	59.62	58.60	59.04	59.04	qfq	1,438,230	84,954,425	-0.08%
2024-05-30	59.20	60.20	58.70	59.09	59.09	qfq	1,739,400	103,288,539	-1.76%
2024-05-29	61.57	62.88	59.31	60.15	60.15	qfq	3,370,818	203,679,943	-2.20%
2024-05-28	61.87	63.49	60.76	61.50	61.50	qfq	2,087,300	129,520,574	-0.60%
2024-05-27	64.32	64.70	61.61	61.87	61.87	qfq	2,899,300	182,522,180	-4.67%
2024-05-24	63.01	65.01	59.09	64.90	64.90	qfq	5,102,400	313,003,492	3.81%
2024-05-23	65.90	66.71	62.03	62.52	62.52	qfq	3,873,700	249,569,283	-6.90%
2024-05-22	63.47	67.26	62.50	67.15	67.15	qfq	3,571,374	232,161,732	4.74%
2024-05-21	62.30	66.78	62.30	64.11	64.11	qfq	3,705,969	239,533,973	2.18%
2024-05-20	60.99	63.17	60.21	62.74	62.74	qfq	3,542,328	218,139,902	3.96%
2024-05-17	56.58	60.60	56.50	60.35	60.35	qfq	3,335,610	196,370,370	6.61%
2024-05-16	57.20	58.50	56.00	56.61	56.61	qfq	1,917,750	109,575,030	-1.03%
2024-05-15	56.62	57.92	55.80	57.20	57.20	qfq	2,011,159	115,068,624	1.24%
2024-05-14	57.49	58.12	55.62	56.50	56.50	qfq	3,332,560	188,895,557	-1.82%
2024-05-13	58.50	61.00	56.74	57.55	57.55	qfq	5,637,938	331,263,886	-0.60%
2024-05-10	56.13	59.58	54.40	57.90	57.90	qfq	4,970,511	280,039,588	2.64%
2024-05-09	53.98	57.00	53.98	56.41	56.41	qfq	5,596,530	311,162,399	5.91%
2024-05-08	53.00	54.50	52.20	53.26	53.26	qfq	5,528,803	293,652,092	2.32%
2024-05-07	47.72	52.05	47.13	52.05	52.05	qfq	4,617,161	231,721,406	10.00%
2024-05-06	47.04	47.66	46.51	47.32	47.32	qfq	2,146,259	101,031,509	2.56%
2024-04-30	46.00	47.20	45.62	46.14	46.14	qfq	2,062,300	95,630,488	0.74%
2024-04-29	42.77	46.60	42.77	45.80	45.80	qfq	3,315,833	150,260,455	0.46%
2024-04-26	45.00	45.90	44.80	45.59	45.59	qfq	2,083,620	94,670,414	0.80%
2024-04-25	44.42	47.04	44.14	45.23	45.23	qfq	2,993,020	136,794,497	0.51%
2024-04-24	46.19	46.74	45.00	45.00	45.00	qfq	3,276,016	149,466,750	-2.17%
2024-04-23	44.58	47.19	43.36	46.00	46.00	qfq	5,367,629	243,967,618	2.18%
2024-04-22	46.30	49.24	44.91	45.02	45.02	qfq	6,969,080	330,200,162	0.58%
2024-04-19	40.90	44.76	40.07	44.76	44.76	qfq	3,399,750	146,732,395	10.00%
2024-04-18	41.60	41.66	40.01	40.69	40.69	qfq	1,599,056	65,338,325	-1.52%
2024-04-17	38.90	41.61	38.90	41.32	41.32	qfq	2,603,800	105,894,735	9.05%
2024-04-16	41.03	41.76	37.65	37.89	37.89	qfq	3,180,300	124,433,446	-6.88%
2024-04-15	42.98	43.00	39.90	40.69	40.69	qfq	3,243,700	133,353,511	-5.77%
2024-04-12	43.72	45.01	42.86	43.18	43.18	qfq	2,214,826	96,596,882	-1.24%
2024-04-11	44.51	44.97	43.34	43.72	43.72	qfq	1,848,300	81,245,498	-1.35%
2024-04-10	46.57	47.09	44.10	44.32	44.32	qfq	2,784,227	126,185,942	-4.69%
2024-04-09	43.66	46.50	43.66	46.50	46.50	qfq	2,802,086	127,141,754	5.75%
2024-04-08	43.90	45.80	43.71	43.97	43.97	qfq	2,398,546	107,376,342	-0.25%
2024-04-03	43.66	44.62	42.32	44.08	44.08	qfq	2,086,450	90,772,035	0.46%
2024-04-02	45.73	45.99	43.45	43.88	43.88	qfq	3,149,292	138,749,869	-4.59%
2024-04-01	46.09	46.95	45.69	45.99	45.99	qfq	2,024,120	93,580,017	0.74%
2024-03-29	45.50	46.50	45.08	45.65	45.65	qfq	1,200,769	54,838,882	0.42%
2024-03-28	44.33	46.19	43.95	45.46	45.46	qfq	2,414,079	109,196,566	2.39%
2024-03-27	47.84	48.50	44.37	44.40	44.40	qfq	2,458,020	113,285,455	-6.23%
2024-03-26	48.00	48.81	46.50	47.35	47.35	qfq	2,973,350	141,711,392	-2.29%
2024-03-25	51.95	51.95	48.39	48.46	48.46	qfq	2,851,030	142,713,447	-6.65%
2024-03-22	51.63	53.28	50.77	51.91	51.91	qfq	2,355,756	122,793,116	0.56%
2024-03-21	52.67	53.09	51.60	51.62	51.62	qfq	2,198,766	114,349,695	-2.01%
2024-03-20	51.03	54.30	50.68	52.68	52.68	qfq	3,428,416	181,709,460	3.19%
2024-03-19	51.64	51.94	51.05	51.05	51.05	qfq	1,663,200	85,456,007	-1.14%
2024-03-18	52.19	53.00	50.87	51.64	51.64	qfq	2,771,386	142,725,928	-1.17%
2024-03-15	50.00	52.33	49.70	52.25	52.25	qfq	2,505,299	128,177,657	3.59%
2024-03-14	52.99	53.03	49.83	50.44	50.44	qfq	2,719,416	138,520,129	-3.80%
2024-03-13	52.61	54.00	51.90	52.43	52.43	qfq	3,016,800	159,501,518	-1.24%
2024-03-12	50.68	54.72	50.68	53.09	53.09	qfq	4,814,250	252,861,368	3.75%
2024-03-11	47.81	51.49	47.50	51.17	51.17	qfq	5,111,650	255,881,077	7.36%
2024-03-08	47.71	48.43	47.15	47.66	47.66	qfq	1,282,800	61,127,990	-0.10%
2024-03-07	49.20	49.58	47.49	47.71	47.71	qfq	1,276,337	61,720,178	-1.87%
2024-03-06	47.50	49.00	46.50	48.62	48.62	qfq	1,880,503	89,965,783	1.76%
2024-03-05	49.28	49.28	47.40	47.78	47.78	qfq	2,060,780	99,249,672	-3.12%
2024-03-04	50.17	50.28	48.60	49.32	49.32	qfq	2,431,408	120,024,818	-1.30%
2024-03-01	49.77	50.86	49.51	49.97	49.97	qfq	2,126,931	106,402,324	0.40%
2024-02-29	46.10	49.77	46.10	49.77	49.77	qfq	2,488,016	120,889,192	4.14%
2024-02-28	52.97	53.56	47.58	47.79	47.79	qfq	3,798,329	194,031,201	-6.81%
2024-02-27	48.90	51.30	48.00	51.28	51.28	qfq	2,344,730	117,217,642	4.70%
2024-02-26	49.40	50.50	48.12	48.98	48.98	qfq	2,961,966	145,455,694	-0.77%
2024-02-23	48.30	49.40	46.88	49.36	49.36	qfq	2,402,287	115,974,937	4.16%
2024-02-22	46.38	47.98	46.00	47.39	47.39	qfq	1,720,045	81,044,691	2.78%
2024-02-21	45.80	48.30	44.66	46.11	46.11	qfq	3,063,900	143,084,099	0.26%
2024-02-20	44.73	46.30	43.50	45.99	45.99	qfq	2,854,587	128,390,799	3.14%
2024-02-19	42.13	45.00	42.13	44.59	44.59	qfq	4,478,217	196,153,335	7.32%
2024-02-08	38.30	41.56	37.15	41.55	41.55	qfq	5,660,272	221,825,585	8.49%
2024-02-07	39.00	42.55	37.28	38.30	38.30	qfq	5,540,430	221,444,926	-1.16%
2024-02-06	36.49	40.60	34.00	38.75	38.75	qfq	5,734,411	211,429,944	4.00%
2024-02-05	41.00	41.40	37.26	37.26	37.26	qfq	4,228,121	161,598,382	-10.00%
2024-02-02	44.49	44.90	39.79	41.40	41.40	qfq	3,571,230	150,107,703	-6.36%
2024-02-01	45.10	46.40	43.30	44.21	44.21	qfq	2,694,150	120,820,497	-1.97%
2024-01-31	47.48	47.90	44.51	45.10	45.10	qfq	3,070,580	140,522,663	-4.35%
2024-01-30	48.80	49.76	47.00	47.15	47.15	qfq	2,435,676	117,411,554	-4.55%
2024-01-29	51.80	52.09	49.40	49.40	49.40	qfq	2,086,978	104,956,855	-3.52%
2024-01-26	52.99	53.19	51.01	51.20	51.20	qfq	1,637,508	84,877,491	-3.23%
2024-01-25	52.55	53.36	51.90	52.91	52.91	qfq	2,038,760	107,465,243	1.13%
2024-01-24	52.55	53.17	50.41	52.32	52.32	qfq	2,189,200	113,448,085	-0.13%
2024-01-23	51.30	52.71	50.52	52.39	52.39	qfq	2,192,954	113,712,554	2.12%
2024-01-22	55.09	55.78	50.06	51.30	51.30	qfq	3,647,890	191,961,040	-7.40%
2024-01-19	57.15	58.17	55.40	55.40	55.40	qfq	1,876,508	105,788,513	-3.06%
2024-01-18	59.25	59.96	55.75	57.15	57.15	qfq	3,088,430	176,366,217	-3.54%
2024-01-17	62.94	63.58	59.10	59.25	59.25	qfq	2,488,674	150,758,509	-5.95%
2024-01-16	63.49	63.98	61.87	63.00	63.00	qfq	1,311,300	82,451,608	-0.52%
2024-01-15	64.05	64.99	63.02	63.33	63.33	qfq	1,254,200	79,926,827	-1.11%
2024-01-12	64.50	65.84	63.85	64.04	64.04	qfq	1,249,800	81,124,469	-0.71%
2024-01-11	64.04	65.65	63.66	64.50	64.50	qfq	1,322,200	85,326,235	0.78%
2024-01-10	64.14	66.40	62.44	64.00	64.00	qfq	2,290,000	147,570,839	-0.31%
2024-01-09	68.16	68.57	63.70	64.20	64.20	qfq	3,847,163	250,920,783	-5.28%
2024-01-08	69.30	69.33	67.78	67.78	67.78	qfq	1,635,896	111,756,733	-2.19%
2024-01-05	70.60	71.82	68.68	69.30	69.30	qfq	1,336,588	93,359,084	-1.76%
2024-01-04	72.36	72.85	70.18	70.54	70.54	qfq	1,129,545	80,162,142	-2.50%
2024-01-03	72.02	73.74	71.60	72.35	72.35	qfq	1,815,430	131,951,759	-0.14%
2024-01-02	77.50	77.80	72.24	72.45	72.45	qfq	2,264,468	168,522,776	-7.12%
2023-12-29	75.00	78.20	74.50	78.00	78.00	qfq	2,092,118	161,504,796	3.85%
2023-12-28	74.50	76.85	73.88	75.11	75.11	qfq	2,271,628	171,752,044	0.82%
2023-12-27	71.27	74.99	70.00	74.50	74.50	qfq	1,980,410	144,379,549	4.81%
2023-12-26	71.90	72.15	70.40	71.08	71.08	qfq	929,400	65,940,882	-1.48%
2023-12-25	73.41	74.37	72.01	72.15	72.15	qfq	1,040,351	75,824,908	-0.91%
2023-12-22	74.85	75.50	72.75	72.81	72.81	qfq	2,127,566	156,664,266	-2.66%
2023-12-21	71.95	76.50	70.49	74.80	74.80	qfq	3,034,650	223,194,737	3.96%
2023-12-20	73.72	74.13	71.95	71.95	71.95	qfq	1,410,930	102,614,184	-2.37%
2023-12-19	73.89	74.43	73.00	73.70	73.70	qfq	868,400	63,804,501	-0.19%
2023-12-18	75.00	75.61	73.40	73.84	73.84	qfq	1,173,017	87,184,977	-1.63%
2023-12-15	73.93	76.59	73.03	75.06	75.06	qfq	2,310,568	173,551,823	1.53%
2023-12-14	75.60	76.20	73.70	73.93	73.93	qfq	1,761,686	131,396,639	-2.21%
2023-12-13	76.00	76.96	75.60	75.60	75.60	qfq	1,059,434	80,640,213	-0.81%
2023-12-12	75.80	76.99	75.80	76.22	76.22	qfq	997,800	76,199,537	-0.18%
2023-12-11	75.74	78.16	75.01	76.36	76.36	qfq	1,784,500	136,514,251	-0.04%
2023-12-08	76.40	77.26	75.03	76.39	76.39	qfq	1,663,730	126,741,415	1.15%
2023-12-07	76.99	77.50	74.83	75.52	75.52	qfq	2,350,250	178,274,830	-1.86%
2023-12-06	78.14	79.77	75.53	76.95	76.95	qfq	3,555,372	274,331,998	-2.32%
2023-12-05	79.13	80.40	77.50	78.78	78.78	qfq	2,835,970	223,232,960	-1.15%
2023-12-04	85.42	85.89	76.43	79.70	79.70	qfq	6,618,270	523,843,373	-6.15%
2023-12-01	85.18	85.50	83.50	84.92	84.92	qfq	1,614,744	136,364,718	0.21%
2023-11-30	85.65	85.65	82.89	84.74	84.74	qfq	2,237,910	188,164,308	-1.26%
2023-11-29	83.33	87.09	82.60	85.82	85.82	qfq	3,612,540	309,572,260	2.78%
2023-11-28	83.10	84.86	82.50	83.50	83.50	qfq	2,193,520	183,530,533	-0.76%
2023-11-27	81.47	88.00	81.47	84.14	84.14	qfq	3,543,580	297,710,317	3.49%
2023-11-24	83.42	84.50	80.00	81.30	81.30	qfq	2,853,354	232,990,024	-2.22%
2023-11-23	81.23	83.86	79.20	83.15	83.15	qfq	4,253,050	349,613,851	3.81%
2023-11-22	81.20	82.95	79.20	80.10	80.10	qfq	5,220,057	420,745,588	-1.90%
2023-11-21	82.51	86.75	81.10	81.65	81.65	qfq	7,429,940	622,843,846	-2.53%
2023-11-20	82.20	86.10	80.50	83.77	83.77	qfq	10,240,147	854,271,424	7.03%
2023-11-17	70.58	78.27	70.10	78.27	78.27	qfq	5,229,328	399,446,153	10.01%
2023-11-16	68.40	72.90	68.05	71.15	71.15	qfq	3,704,830	262,443,299	3.57%
2023-11-15	68.50	69.10	66.58	68.70	68.70	qfq	2,410,610	163,605,806	0.98%
2023-11-14	64.35	70.99	64.35	68.03	68.03	qfq	4,106,330	280,417,695	5.15%
2023-11-13	63.36	64.99	63.01	64.70	64.70	qfq	1,393,921	89,530,005	2.11%
2023-11-10	64.77	64.77	62.38	63.36	63.36	qfq	1,381,968	87,400,331	-2.33%
2023-11-09	63.33	66.25	63.30	64.87	64.87	qfq	2,409,650	156,758,851	2.42%
2023-11-08	64.24	64.87	63.20	63.34	63.34	qfq	1,504,800	96,215,957	-1.28%
2023-11-07	64.33	65.00	63.77	64.16	64.16	qfq	1,082,600	69,595,365	-0.31%
2023-11-06	61.90	64.99	61.90	64.36	64.36	qfq	1,692,480	108,105,187	3.11%
2023-11-03	61.40	63.10	61.09	62.42	62.42	qfq	1,172,930	73,017,912	1.94%
2023-11-02	61.52	62.44	60.81	61.23	61.23	qfq	780,839	47,919,430	-0.47%
2023-11-01	62.00	63.18	61.45	61.52	61.52	qfq	1,770,213	109,966,878	-0.82%
2023-10-31	63.79	63.90	61.90	62.03	62.03	qfq	1,644,910	102,469,966	-2.93%
2023-10-30	62.88	64.99	61.67	63.90	63.90	qfq	2,160,400	136,775,506	1.56%
2023-10-27	62.50	63.49	61.50	62.92	62.92	qfq	1,220,593	76,258,683	0.21%
2023-10-26	62.20	63.29	60.11	62.79	62.79	qfq	1,419,460	87,491,331	0.26%
2023-10-25	62.20	63.28	60.80	62.63	62.63	qfq	1,555,456	96,364,015	0.61%
2023-10-24	62.08	63.22	61.80	62.25	62.25	qfq	1,011,410	63,083,263	0.76%
2023-10-23	64.65	64.99	61.00	61.78	61.78	qfq	1,685,900	105,356,986	-4.23%
2023-10-20	65.00	65.87	63.87	64.51	64.51	qfq	1,597,446	103,829,695	0.36%
2023-10-19	64.50	65.20	63.65	64.28	64.28	qfq	1,153,304	74,187,647	-1.34%
2023-10-18	65.07	67.00	63.60	65.15	65.15	qfq	1,726,270	112,311,519	-0.53%
2023-10-17	64.99	66.40	64.76	65.50	65.50	qfq	1,269,450	83,002,471	0.55%
2023-10-16	66.45	66.49	63.99	65.14	65.14	qfq	1,961,606	127,437,011	-2.50%
2023-10-13	68.28	68.31	66.61	66.81	66.81	qfq	3,003,796	202,197,774	-3.43%
2023-10-12	63.67	69.96	63.00	69.18	69.18	qfq	5,203,412	350,608,503	8.76%
2023-10-11	64.21	65.60	63.52	63.61	63.61	qfq	1,960,495	126,131,512	-2.57%
2023-10-10	64.89	66.84	62.50	65.29	65.29	qfq	3,691,416	239,540,479	3.62%
2023-10-09	62.00	63.60	61.70	63.01	63.01	qfq	1,500,800	94,169,861	1.33%
2023-09-28	62.01	63.00	60.37	62.18	62.18	qfq	1,863,030	115,060,156	1.92%
2023-09-27	60.90	62.56	60.36	61.01	61.01	qfq	1,760,539	108,020,522	0.18%
2023-09-26	62.45	62.75	60.54	60.90	60.90	qfq	1,263,719	77,788,313	-3.21%
2023-09-25	63.88	64.27	62.00	62.92	62.92	qfq	1,279,746	80,616,935	-1.21%
2023-09-22	62.26	63.94	61.51	63.69	63.69	qfq	1,611,196	101,242,912	2.64%
2023-09-21	64.63	64.63	61.25	62.05	62.05	qfq	1,939,910	120,946,561	-2.59%
2023-09-20	65.80	65.80	63.60	63.70	63.70	qfq	1,774,740	114,239,006	-2.85%
2023-09-19	66.24	67.59	65.01	65.57	65.57	qfq	1,677,650	110,706,324	-2.43%
2023-09-18	67.50	68.99	66.70	67.20	67.20	qfq	2,282,960	154,780,977	-1.10%
2023-09-15	63.75	68.99	63.75	67.95	67.95	qfq	4,230,947	285,853,393	6.40%
2023-09-14	62.86	65.25	62.67	63.86	63.86	qfq	1,271,800	81,155,245	0.44%
2023-09-13	66.22	66.22	62.08	63.58	63.58	qfq	1,889,938	120,805,394	-4.00%
2023-09-12	64.74	66.98	63.92	66.23	66.23	qfq	2,108,838	138,593,194	2.29%
2023-09-11	64.39	65.27	63.38	64.75	64.75	qfq	1,407,038	90,606,138	-0.28%
2023-09-08	65.18	65.66	63.50	64.93	64.93	qfq	1,825,650	117,875,725	-0.26%
2023-09-07	66.79	68.68	65.00	65.10	65.10	qfq	2,502,200	167,140,231	-2.88%
2023-09-06	68.52	68.71	66.20	67.03	67.03	qfq	2,626,300	176,682,689	-2.46%
2023-09-05	64.70	70.00	64.29	68.72	68.72	qfq	4,813,310	328,121,264	6.21%
2023-09-04	65.85	65.96	63.10	64.70	64.70	qfq	1,913,650	122,777,051	0.47%
2023-09-01	63.95	65.00	63.10	64.40	64.40	qfq	1,679,140	107,691,597	0.70%
2023-08-31	64.98	65.07	63.70	63.95	63.95	qfq	1,642,762	105,535,779	-1.48%
2023-08-30	61.95	67.00	61.95	64.91	64.91	qfq	3,693,500	237,907,437	2.56%
2023-08-29	59.98	64.30	59.00	63.29	63.29	qfq	3,993,300	249,669,251	6.23%
2023-08-28	63.70	64.39	59.28	59.58	59.58	qfq	3,125,100	190,771,859	-3.25%
2023-08-25	64.04	64.36	61.11	61.58	61.58	qfq	3,022,742	188,494,980	-4.90%
2023-08-24	64.00	65.30	63.60	64.75	64.75	qfq	4,287,890	276,623,068	-0.46%
2023-08-23	59.15	65.05	58.20	65.05	65.05	qfq	3,945,397	246,758,092	9.99%
2023-08-22	58.59	59.30	56.75	59.14	59.14	qfq	2,000,010	116,078,555	2.32%
2023-08-21	57.75	58.85	57.30	57.80	57.80	qfq	1,237,400	71,710,702	-0.91%
2023-08-18	60.07	60.61	57.89	58.33	58.33	qfq	2,114,630	124,608,535	-2.88%
2023-08-17	61.22	61.95	59.76	60.06	60.06	qfq	2,503,630	151,286,858	-2.50%
2023-08-16	63.00	64.22	61.36	61.60	61.60	qfq	2,064,730	129,289,350	-1.83%
2023-08-15	63.57	65.58	62.05	62.75	62.75	qfq	2,533,613	160,976,882	-2.04%
2023-08-14	64.39	64.90	63.00	64.06	64.06	qfq	2,098,670	133,991,718	-0.50%
2023-08-11	65.70	66.70	64.38	64.38	64.38	qfq	2,524,887	165,080,378	-2.73%
2023-08-10	65.09	67.48	64.68	66.19	66.19	qfq	3,662,767	241,861,753	1.71%
2023-08-09	64.30	66.60	62.44	65.08	65.08	qfq	3,919,466	253,359,442	1.15%
2023-08-08	65.00	67.18	64.00	64.34	64.34	qfq	3,182,850	206,794,137	-2.88%
2023-08-07	64.04	67.58	62.80	66.25	66.25	qfq	4,900,374	316,144,490	3.65%
2023-08-04	63.03	64.87	62.03	63.92	63.92	qfq	4,967,393	313,880,406	0.98%
2023-08-03	62.96	65.66	61.31	63.30	63.30	qfq	8,169,719	518,443,816	2.21%
2023-08-02	56.00	61.93	55.31	61.93	61.93	qfq	4,849,340	289,020,098	10.00%
2023-08-01	56.43	56.90	55.10	56.30	56.30	qfq	1,991,163	111,754,620	0.57%
2023-07-31	58.30	58.80	55.76	55.98	55.98	qfq	3,017,900	171,669,075	-2.17%
2023-07-28	56.18	57.65	54.69	57.22	57.22	qfq	2,694,190	153,631,108	1.11%
2023-07-27	55.98	59.10	55.98	56.59	56.59	qfq	3,315,950	190,285,479	1.11%
2023-07-26	58.08	58.08	55.40	55.97	55.97	qfq	3,210,173	180,626,543	-3.63%
2023-07-25	59.70	60.59	57.21	58.08	58.08	qfq	3,647,550	211,598,012	-1.48%
2023-07-24	59.39	60.72	58.62	58.95	58.95	qfq	2,228,228	132,490,203	-1.68%
2023-07-21	59.65	61.79	59.65	59.96	59.96	qfq	2,517,718	152,565,114	-0.17%
2023-07-20	62.03	62.57	60.00	60.06	60.06	qfq	2,925,090	177,827,899	-3.67%
2023-07-19	62.80	63.02	61.11	62.35	62.35	qfq	3,239,540	200,756,037	-1.67%
2023-07-18	64.90	65.98	62.80	63.41	63.41	qfq	3,580,061	229,708,206	-1.35%