SECURITY DETAIL · RAW DATA

辰奕智能301578.SZ

ASZSECNYSTOCK

最近收盘价20.112026-07-17

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）2,280,940

成交额（元）47,740,319

日线记录615

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 6 条

复权因子 615 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
2026-05-28	2026-06-04	cash_dividend	0.25	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-05-28	2026-06-04	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2025-06-09	2025-06-17	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-06-09	2025-06-17	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	cash_dividend	0.625	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-30	2024-06-05	bonus_share	—	—	0.3	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 615 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	21.47	21.77	20.08	20.11	20.11	qfq	2,280,940	47,740,319	-7.63%
2026-07-16	21.00	21.97	20.70	21.77	21.77	qfq	2,749,895	59,032,630	5.94%
2026-07-15	20.34	20.60	20.00	20.55	20.55	qfq	730,413	14,876,558	1.38%
2026-07-14	19.99	20.34	19.40	20.27	20.27	qfq	1,084,818	21,621,698	2.32%
2026-07-13	20.80	20.82	19.76	19.81	19.81	qfq	964,957	19,417,125	-4.44%
2026-07-10	20.27	21.20	20.11	20.73	20.73	qfq	1,206,561	25,007,436	1.72%
2026-07-09	20.64	20.64	19.74	20.38	20.38	qfq	1,316,880	26,590,399	-0.39%
2026-07-08	20.72	20.84	20.20	20.46	20.46	qfq	872,469	17,822,486	-1.16%
2026-07-07	21.61	21.61	20.43	20.70	20.70	qfq	1,616,921	33,692,749	-3.68%
2026-07-06	22.90	22.99	21.21	21.49	21.49	qfq	2,833,184	62,003,886	-6.08%
2026-07-03	21.02	23.45	20.80	22.88	22.88	qfq	3,439,674	77,327,197	10.00%
2026-07-02	20.51	21.30	20.51	20.80	20.80	qfq	1,446,693	30,333,351	1.22%
2026-07-01	20.38	20.86	19.94	20.55	20.55	qfq	1,428,377	29,170,244	0.78%
2026-06-30	20.08	20.70	20.01	20.39	20.39	qfq	1,052,679	21,407,365	0.10%
2026-06-29	20.39	20.77	19.68	20.37	20.37	qfq	1,588,529	31,878,933	-0.68%
2026-06-26	20.84	21.10	20.43	20.51	20.51	qfq	1,033,949	21,418,265	-2.84%
2026-06-25	21.75	21.94	21.01	21.11	21.11	qfq	1,157,363	24,650,009	-3.25%
2026-06-24	22.48	22.70	21.30	21.82	21.82	qfq	1,235,887	26,965,753	-2.94%
2026-06-23	21.02	22.86	21.02	22.48	22.48	qfq	1,728,624	38,711,240	4.32%
2026-06-22	21.23	21.76	20.42	21.55	21.55	qfq	1,367,018	28,673,933	0.47%
2026-06-18	21.71	21.89	21.32	21.45	21.45	qfq	1,395,489	30,121,211	-1.74%
2026-06-17	22.52	22.52	21.75	21.83	21.83	qfq	1,048,097	23,080,681	-2.93%
2026-06-16	22.50	22.65	21.81	22.49	22.49	qfq	1,222,874	27,213,879	0.36%
2026-06-15	22.75	23.30	22.13	22.41	22.41	qfq	1,293,576	29,326,670	-0.18%
2026-06-12	22.62	22.97	22.26	22.45	22.45	qfq	1,093,525	24,735,933	0.13%
2026-06-11	22.48	22.85	22.01	22.42	22.42	qfq	1,051,027	23,548,433	-0.71%
2026-06-10	22.88	22.88	22.06	22.58	22.58	qfq	1,060,593	23,742,680	-0.66%
2026-06-09	22.97	23.18	22.50	22.73	22.73	qfq	1,399,620	31,868,371	-0.09%
2026-06-08	23.02	23.81	22.39	22.75	22.75	qfq	1,654,829	38,110,012	-4.53%
2026-06-05	23.23	24.25	22.90	23.83	23.83	qfq	1,740,283	41,120,478	2.27%
2026-06-04	23.99	24.36	23.21	23.30	23.30	qfq	1,292,163	30,636,785	-25.61%
2026-06-03	32.35	32.35	31.06	31.32	23.90	qfq	1,503,758	47,367,031	-2.46%
2026-06-02	32.68	34.57	31.99	32.11	24.50	qfq	1,709,911	56,392,100	-1.14%
2026-06-01	31.46	32.94	31.08	32.48	24.79	qfq	1,093,133	35,386,912	3.37%
2026-05-29	33.50	33.50	31.14	31.42	23.98	qfq	1,163,523	36,974,116	-4.82%
2026-05-28	32.77	33.35	31.88	33.01	25.19	qfq	1,063,018	34,650,258	0.64%
2026-05-27	34.20	34.20	32.52	32.80	25.03	qfq	1,230,159	40,539,863	-3.95%
2026-05-26	35.00	35.35	33.71	34.15	26.06	qfq	910,128	31,125,188	-2.76%
2026-05-25	35.90	35.90	34.71	35.12	26.80	qfq	1,087,430	38,184,746	-1.60%
2026-05-22	34.65	36.07	34.23	35.69	27.23	qfq	1,065,608	37,519,882	3.42%
2026-05-21	35.82	36.48	34.19	34.51	26.33	qfq	1,245,278	44,293,477	-3.60%
2026-05-20	35.56	36.04	35.31	35.80	27.32	qfq	1,149,317	41,042,427	0.17%
2026-05-19	35.73	35.96	35.32	35.74	27.27	qfq	741,847	26,454,258	0.03%
2026-05-18	35.43	35.74	35.16	35.73	27.27	qfq	774,366	27,472,992	0.68%
2026-05-15	35.49	35.98	35.18	35.49	27.08	qfq	1,007,085	35,829,041	0.40%
2026-05-14	35.56	35.87	34.95	35.35	26.98	qfq	972,028	34,468,697	0.00%
2026-05-13	35.61	35.70	35.15	35.35	26.98	qfq	800,589	28,378,982	0.03%
2026-05-12	35.89	36.73	35.34	35.34	26.97	qfq	1,362,482	48,870,096	-1.67%
2026-05-11	35.90	36.20	35.63	35.94	27.43	qfq	861,497	30,909,732	0.14%
2026-05-08	35.48	35.89	35.34	35.89	27.39	qfq	774,361	27,641,175	1.16%
2026-05-07	35.40	35.72	34.82	35.48	27.07	qfq	1,003,165	35,597,127	1.90%
2026-05-06	35.11	35.55	34.74	34.82	26.57	qfq	1,266,265	44,574,187	0.26%
2026-04-30	34.17	34.86	34.00	34.73	26.50	qfq	843,957	29,208,420	1.64%
2026-04-29	33.63	34.57	33.47	34.17	26.07	qfq	1,050,610	35,920,678	1.24%
2026-04-28	33.54	34.20	33.51	33.75	25.75	qfq	1,134,690	38,352,651	-0.97%
2026-04-27	33.06	34.20	32.88	34.08	26.01	qfq	1,144,769	38,650,184	2.93%
2026-04-24	32.80	33.21	32.24	33.11	25.27	qfq	761,472	24,935,226	0.46%
2026-04-23	33.56	33.88	32.78	32.96	25.15	qfq	759,209	25,247,976	-1.82%
2026-04-22	33.66	33.78	33.33	33.57	25.62	qfq	504,407	16,943,737	-0.53%
2026-04-21	33.71	33.88	33.47	33.75	25.75	qfq	528,390	17,792,258	-0.24%
2026-04-20	33.69	33.88	33.51	33.83	25.82	qfq	537,670	18,130,485	0.89%
2026-04-17	33.84	33.94	33.40	33.53	25.59	qfq	474,025	15,926,887	-1.09%
2026-04-16	33.72	33.97	33.26	33.90	25.87	qfq	635,970	21,409,805	0.86%
2026-04-15	33.60	33.75	33.38	33.61	25.65	qfq	592,970	19,891,977	0.51%
2026-04-14	33.71	33.98	33.06	33.44	25.52	qfq	601,499	20,103,701	-0.15%
2026-04-13	33.70	33.78	33.30	33.49	25.56	qfq	452,840	15,181,532	-0.53%
2026-04-10	33.73	34.18	33.52	33.67	25.69	qfq	578,390	19,580,274	0.42%
2026-04-09	33.99	33.99	33.28	33.53	25.59	qfq	535,456	17,986,848	-1.12%
2026-04-08	33.02	33.98	33.02	33.91	25.88	qfq	918,019	30,983,131	4.43%
2026-04-07	31.98	32.65	31.42	32.47	24.78	qfq	662,740	21,414,164	2.88%
2026-04-03	32.85	32.85	31.23	31.56	24.08	qfq	835,590	26,502,876	-3.10%
2026-04-02	33.60	33.60	32.17	32.57	24.85	qfq	737,165	24,125,484	-2.72%
2026-04-01	33.63	33.89	33.16	33.48	25.55	qfq	616,030	20,615,795	1.45%
2026-03-31	33.49	33.79	32.88	33.00	25.18	qfq	733,410	24,464,311	-0.96%
2026-03-30	32.50	33.39	32.45	33.32	25.43	qfq	592,462	19,524,522	1.15%
2026-03-27	32.62	33.19	32.22	32.94	25.14	qfq	797,253	26,178,722	0.43%
2026-03-26	33.38	33.72	32.51	32.80	25.03	qfq	692,000	22,827,089	-1.83%
2026-03-25	32.67	33.44	32.65	33.41	25.49	qfq	954,419	31,687,165	3.09%
2026-03-24	31.26	32.41	30.92	32.41	24.73	qfq	1,068,329	33,810,449	5.64%
2026-03-23	32.35	32.45	30.21	30.68	23.41	qfq	1,342,100	42,241,026	-7.56%
2026-03-20	34.86	34.88	33.05	33.19	25.33	qfq	1,195,470	40,302,025	-3.77%
2026-03-19	35.05	35.31	34.34	34.49	26.32	qfq	821,940	28,580,069	-2.54%
2026-03-18	34.90	35.45	34.58	35.39	27.01	qfq	806,193	28,284,520	2.05%
2026-03-17	35.50	35.58	34.56	34.68	26.46	qfq	841,970	29,476,343	-1.90%
2026-03-16	35.03	35.37	34.89	35.35	26.98	qfq	699,719	24,600,548	0.68%
2026-03-13	35.10	35.84	35.00	35.11	26.79	qfq	803,885	28,452,003	-0.34%
2026-03-12	35.78	35.95	35.12	35.23	26.88	qfq	955,895	33,839,465	-1.54%
2026-03-11	36.41	36.49	35.56	35.78	27.30	qfq	965,620	34,711,175	-1.27%
2026-03-10	35.08	36.36	35.08	36.24	27.65	qfq	1,355,674	48,692,869	3.63%
2026-03-09	35.54	35.54	34.00	34.97	26.69	qfq	1,298,770	45,094,654	-1.82%
2026-03-06	35.29	35.65	35.07	35.62	27.18	qfq	1,101,410	39,026,549	0.06%
2026-03-05	35.35	35.87	34.72	35.60	27.17	qfq	1,409,117	49,843,819	2.01%
2026-03-04	34.15	36.34	33.92	34.90	26.63	qfq	1,701,833	59,436,429	1.04%
2026-03-03	35.36	36.07	34.53	34.54	26.36	qfq	1,421,721	50,174,796	-2.29%
2026-03-02	36.50	36.84	35.12	35.35	26.98	qfq	1,331,542	47,648,940	-4.41%
2026-02-27	37.23	37.23	36.69	36.98	28.22	qfq	605,908	22,368,608	-0.30%
2026-02-26	36.87	37.14	36.71	37.09	28.30	qfq	803,170	29,673,412	0.76%
2026-02-25	37.09	37.17	36.71	36.81	28.09	qfq	769,871	28,448,739	-0.30%
2026-02-24	36.69	37.07	36.49	36.92	28.17	qfq	959,587	35,358,427	1.12%
2026-02-13	37.04	37.04	36.45	36.51	27.86	qfq	724,700	26,671,263	-0.46%
2026-02-12	36.70	36.80	36.30	36.68	27.99	qfq	755,005	27,620,999	-0.05%
2026-02-11	36.75	36.99	36.51	36.70	28.01	qfq	713,793	26,214,988	-0.14%
2026-02-10	36.88	36.95	36.60	36.75	28.04	qfq	826,913	30,423,349	-0.19%
2026-02-09	36.49	36.88	36.28	36.82	28.10	qfq	1,233,337	45,231,984	1.88%
2026-02-06	36.04	36.53	35.84	36.14	27.58	qfq	826,810	29,989,413	0.44%
2026-02-05	36.00	36.30	35.84	35.98	27.46	qfq	856,655	30,903,821	-0.30%
2026-02-04	36.08	36.37	35.82	36.09	27.54	qfq	845,760	30,536,935	0.00%
2026-02-03	35.39	36.18	35.39	36.09	27.54	qfq	1,044,647	37,489,026	2.47%
2026-02-02	35.82	36.30	35.21	35.22	26.88	qfq	1,088,232	39,067,343	-1.65%
2026-01-30	35.36	35.88	35.08	35.81	27.33	qfq	1,215,924	43,232,814	1.36%
2026-01-29	35.84	36.13	35.10	35.33	26.96	qfq	1,000,273	35,572,558	-1.26%
2026-01-28	36.38	36.38	35.60	35.78	27.30	qfq	789,452	28,292,493	-1.32%
2026-01-27	36.08	36.45	34.93	36.26	27.67	qfq	1,022,730	36,616,336	0.17%
2026-01-26	36.87	36.94	35.80	36.20	27.62	qfq	1,184,223	42,962,714	-1.74%
2026-01-23	36.98	36.98	36.45	36.84	28.11	qfq	908,820	33,317,268	0.52%
2026-01-22	36.22	36.87	36.20	36.65	27.97	qfq	1,012,302	37,002,837	1.24%
2026-01-21	35.81	36.36	35.62	36.20	27.62	qfq	990,660	35,725,536	0.81%
2026-01-20	36.41	36.79	35.84	35.91	27.40	qfq	1,259,920	45,593,716	-1.40%
2026-01-19	36.31	36.47	35.90	36.42	27.79	qfq	1,105,073	40,136,419	0.91%
2026-01-16	36.08	36.15	35.71	36.09	27.54	qfq	947,740	34,045,377	0.50%
2026-01-15	35.70	36.06	35.50	35.91	27.40	qfq	1,250,680	44,726,171	0.81%
2026-01-14	35.60	35.94	35.11	35.62	27.18	qfq	1,445,605	51,471,289	0.65%
2026-01-13	35.80	35.91	35.33	35.39	27.01	qfq	1,431,576	50,975,851	-0.53%
2026-01-12	35.26	35.58	34.81	35.58	27.15	qfq	1,581,070	55,732,082	1.72%
2026-01-09	34.75	34.98	34.51	34.98	26.69	qfq	1,431,472	49,816,373	0.75%
2026-01-08	34.34	34.92	34.16	34.72	26.49	qfq	1,296,923	44,896,587	1.17%
2026-01-07	34.59	34.79	34.05	34.32	26.19	qfq	1,245,054	42,786,025	-0.44%
2026-01-06	34.86	34.86	34.41	34.47	26.30	qfq	1,015,579	35,109,496	-0.75%
2026-01-05	33.67	34.97	33.67	34.73	26.50	qfq	1,753,440	60,489,314	2.81%
2025-12-31	33.55	33.80	33.25	33.78	25.78	qfq	680,360	22,825,724	0.63%
2025-12-30	33.96	33.96	33.52	33.57	25.62	qfq	616,175	20,767,827	-0.50%
2025-12-29	33.92	34.02	33.56	33.74	25.75	qfq	631,100	21,301,288	-0.53%
2025-12-26	34.45	34.45	33.81	33.92	25.88	qfq	736,170	25,067,885	-1.11%
2025-12-25	34.19	34.40	34.00	34.30	26.17	qfq	695,190	23,814,208	0.82%
2025-12-24	33.65	34.29	33.50	34.02	25.96	qfq	707,670	24,101,549	0.95%
2025-12-23	33.97	34.35	33.54	33.70	25.72	qfq	924,696	31,293,855	-0.65%
2025-12-22	33.90	34.58	33.86	33.92	25.88	qfq	881,222	29,945,672	0.06%
2025-12-19	33.92	33.97	33.58	33.90	25.87	qfq	1,020,909	34,522,693	0.50%
2025-12-18	33.50	34.07	33.42	33.73	25.74	qfq	1,167,889	39,475,764	0.06%
2025-12-17	33.95	34.30	33.31	33.71	25.72	qfq	1,574,455	53,003,937	0.63%
2025-12-16	33.32	33.86	33.12	33.50	25.56	qfq	1,111,910	37,304,968	0.12%
2025-12-15	33.82	34.15	33.36	33.46	25.53	qfq	1,042,251	35,243,523	-0.95%
2025-12-12	33.50	33.87	33.24	33.78	25.78	qfq	760,660	25,608,643	0.84%
2025-12-11	34.23	34.38	33.43	33.50	25.56	qfq	976,605	33,011,338	-2.10%
2025-12-10	34.55	34.58	34.03	34.22	26.11	qfq	573,478	19,624,508	-0.81%
2025-12-09	34.70	34.91	34.40	34.50	26.33	qfq	584,622	20,258,326	-0.52%
2025-12-08	34.40	34.81	34.28	34.68	26.46	qfq	809,430	28,073,599	0.87%
2025-12-05	34.07	34.39	33.20	34.38	26.24	qfq	1,100,712	37,201,744	0.88%
2025-12-04	34.95	35.04	34.00	34.08	26.01	qfq	894,730	30,767,701	-2.88%
2025-12-03	35.84	35.84	34.90	35.09	26.78	qfq	736,920	25,948,329	-1.65%
2025-12-02	35.99	36.20	35.56	35.68	27.23	qfq	613,923	21,945,878	-0.86%
2025-12-01	35.61	36.50	35.61	35.99	27.46	qfq	977,460	35,276,218	0.87%
2025-11-28	35.43	35.69	35.12	35.68	27.23	qfq	795,200	28,201,833	0.76%
2025-11-27	34.85	35.92	34.85	35.41	27.02	qfq	1,049,180	37,310,358	1.87%
2025-11-26	35.34	35.75	34.76	34.76	26.53	qfq	1,020,325	35,847,172	-1.61%
2025-11-25	35.50	35.98	35.20	35.33	26.96	qfq	1,415,500	50,438,910	1.06%
2025-11-24	35.41	35.53	34.30	34.96	26.68	qfq	1,411,270	49,169,491	0.26%
2025-11-21	35.82	36.99	34.71	34.87	26.61	qfq	3,235,299	115,439,294	-6.16%
2025-11-20	38.23	39.87	37.06	37.16	28.36	qfq	4,571,180	174,918,204	2.31%
2025-11-19	37.25	37.66	36.23	36.32	27.72	qfq	1,164,270	42,810,511	-2.16%
2025-11-18	36.95	37.35	36.90	37.12	28.33	qfq	772,713	28,698,911	0.05%
2025-11-17	37.26	37.43	36.93	37.10	28.31	qfq	1,061,076	39,428,916	-0.43%
2025-11-14	36.57	37.68	36.52	37.26	28.43	qfq	1,884,736	70,322,206	2.03%
2025-11-13	36.36	36.58	36.20	36.52	27.87	qfq	785,627	28,585,613	0.38%
2025-11-12	36.70	36.84	36.18	36.38	27.76	qfq	843,326	30,720,563	-1.30%
2025-11-11	36.71	37.53	36.58	36.86	28.13	qfq	1,207,395	44,640,402	0.41%
2025-11-10	36.59	36.72	36.34	36.71	28.01	qfq	810,782	29,621,394	0.82%
2025-11-07	36.31	36.88	36.13	36.41	27.78	qfq	1,337,365	48,824,743	0.28%
2025-11-06	36.63	36.75	36.11	36.31	27.71	qfq	1,041,680	37,803,491	-0.68%
2025-11-05	36.40	36.75	36.10	36.56	27.90	qfq	1,298,918	47,384,538	0.16%
2025-11-04	36.24	36.73	35.99	36.50	27.85	qfq	1,582,752	57,545,979	0.75%
2025-11-03	35.92	36.39	35.85	36.23	27.65	qfq	1,114,360	40,234,087	0.17%
2025-10-31	36.07	36.33	35.80	36.17	27.60	qfq	877,475	31,710,899	0.33%
2025-10-30	36.77	36.80	35.95	36.05	27.51	qfq	1,501,505	54,399,733	-2.28%
2025-10-29	37.60	38.04	36.60	36.89	28.15	qfq	2,275,290	84,468,374	-3.48%
2025-10-28	38.32	38.72	38.05	38.22	29.17	qfq	1,238,406	47,479,113	-0.60%
2025-10-27	38.80	39.31	38.16	38.45	29.34	qfq	2,287,480	88,357,220	-0.83%
2025-10-24	36.94	39.27	36.56	38.77	29.59	qfq	3,140,853	120,497,384	5.07%
2025-10-23	36.12	36.97	35.83	36.90	28.16	qfq	1,137,446	41,567,275	1.85%
2025-10-22	35.96	36.80	35.64	36.23	27.65	qfq	1,007,904	36,603,653	0.72%
2025-10-21	35.69	36.07	35.24	35.97	27.45	qfq	922,781	32,959,125	1.78%
2025-10-20	35.00	35.57	34.99	35.34	26.97	qfq	764,274	26,969,053	1.52%
2025-10-17	35.36	35.48	34.81	34.81	26.56	qfq	855,669	30,021,131	-1.05%
2025-10-16	35.69	35.78	35.04	35.18	26.85	qfq	750,999	26,487,380	-1.12%
2025-10-15	35.20	35.75	35.13	35.58	27.15	qfq	963,009	34,187,535	1.74%
2025-10-14	36.23	36.33	34.90	34.97	26.69	qfq	1,482,206	52,708,697	-2.64%
2025-10-13	35.00	36.24	34.28	35.92	27.41	qfq	1,640,365	58,369,511	-2.02%
2025-10-10	37.16	37.16	36.37	36.66	27.97	qfq	1,468,303	53,816,870	-0.65%
2025-10-09	37.78	38.08	36.86	36.90	28.16	qfq	2,222,384	83,092,850	-1.99%
2025-09-30	38.62	38.75	37.57	37.65	28.73	qfq	2,277,555	86,610,610	-2.00%
2025-09-29	39.46	39.89	38.35	38.42	29.32	qfq	2,494,720	96,666,749	-2.66%
2025-09-26	39.50	40.45	38.79	39.47	30.12	qfq	3,157,001	125,556,826	-1.20%
2025-09-25	39.04	40.50	38.95	39.95	30.49	qfq	4,145,565	165,045,922	2.36%
2025-09-24	38.10	39.19	37.80	39.03	29.78	qfq	2,454,475	95,171,711	2.09%
2025-09-23	38.98	39.10	37.02	38.23	29.17	qfq	2,358,002	89,295,616	-1.21%
2025-09-22	37.43	39.23	37.43	38.70	29.53	qfq	1,946,977	74,960,581	2.46%
2025-09-19	38.09	38.45	37.32	37.77	28.82	qfq	1,322,772	50,064,238	-0.84%
2025-09-18	38.73	39.30	37.70	38.09	29.07	qfq	1,941,173	74,832,795	-1.98%
2025-09-17	38.70	39.25	38.55	38.86	29.65	qfq	1,626,398	63,299,713	0.44%
2025-09-16	38.20	38.73	38.00	38.69	29.52	qfq	1,456,178	56,038,271	1.28%
2025-09-15	38.60	38.60	37.95	38.20	29.15	qfq	1,479,117	56,467,072	-1.27%
2025-09-12	37.80	38.86	37.58	38.69	29.52	qfq	2,306,333	88,712,795	2.41%
2025-09-11	36.99	37.93	36.68	37.78	28.83	qfq	1,206,094	45,097,152	1.61%
2025-09-10	37.12	37.70	36.99	37.18	28.37	qfq	800,583	29,849,723	-0.19%
2025-09-09	38.00	38.00	37.20	37.25	28.43	qfq	1,128,553	42,423,501	-2.13%
2025-09-08	37.44	38.35	37.41	38.06	29.04	qfq	1,241,844	47,020,394	1.36%
2025-09-05	36.48	37.68	36.48	37.55	28.65	qfq	1,580,525	59,006,543	2.46%
2025-09-04	36.84	37.74	35.79	36.65	27.97	qfq	1,905,709	70,432,939	0.16%
2025-09-03	38.18	38.55	36.53	36.59	27.92	qfq	1,563,766	58,460,016	-3.86%
2025-09-02	39.18	39.28	37.32	38.06	29.04	qfq	2,219,877	84,701,223	-2.93%
2025-09-01	38.31	39.30	38.27	39.21	29.92	qfq	2,564,348	99,662,332	2.43%
2025-08-29	38.48	38.61	37.81	38.28	29.21	qfq	1,501,977	57,313,954	-0.83%
2025-08-28	37.50	39.20	37.20	38.60	29.46	qfq	2,528,486	96,575,734	2.71%
2025-08-27	39.13	39.13	37.51	37.58	28.68	qfq	2,012,319	77,590,537	-3.19%
2025-08-26	38.78	39.15	38.22	38.82	29.62	qfq	1,435,068	55,852,564	0.10%
2025-08-25	38.99	39.39	38.65	38.78	29.59	qfq	1,866,609	72,696,499	-0.33%
2025-08-22	38.93	39.16	38.52	38.91	29.69	qfq	1,556,932	60,369,616	-0.03%
2025-08-21	39.14	39.20	38.54	38.92	29.70	qfq	1,839,511	71,578,788	-0.08%
2025-08-20	38.79	39.00	38.30	38.95	29.72	qfq	1,970,404	76,293,747	0.13%
2025-08-19	38.27	39.18	37.81	38.90	29.68	qfq	2,837,885	109,757,959	1.38%
2025-08-18	37.85	38.69	37.75	38.37	29.28	qfq	1,930,287	73,709,020	1.64%
2025-08-15	36.90	37.87	36.88	37.75	28.81	qfq	1,406,594	52,842,605	1.94%
2025-08-14	38.10	38.31	36.97	37.03	28.26	qfq	1,477,129	55,305,628	-2.71%
2025-08-13	38.01	38.39	37.71	38.06	29.04	qfq	1,480,126	56,434,567	0.26%
2025-08-12	38.12	38.20	37.52	37.96	28.97	qfq	1,158,820	43,816,599	-0.37%
2025-08-11	37.39	38.13	37.05	38.10	29.07	qfq	1,514,309	57,238,043	2.50%
2025-08-08	37.41	37.59	36.78	37.17	28.36	qfq	1,113,553	41,279,486	-1.14%
2025-08-07	37.78	38.15	37.49	37.60	28.69	qfq	1,594,028	60,231,536	-0.32%
2025-08-06	37.37	37.78	37.00	37.72	28.78	qfq	1,646,495	61,885,741	0.94%
2025-08-05	36.62	37.79	36.62	37.37	28.52	qfq	2,479,331	92,476,293	2.13%
2025-08-04	35.75	36.60	35.70	36.59	27.92	qfq	1,280,218	46,627,066	1.39%
2025-08-01	35.59	36.09	35.51	36.09	27.54	qfq	1,146,994	41,234,891	1.29%
2025-07-31	36.02	36.65	35.00	35.63	27.19	qfq	1,344,975	48,508,982	-1.25%
2025-07-30	36.55	36.56	35.61	36.08	27.53	qfq	990,088	35,761,603	-1.02%
2025-07-29	36.36	36.63	36.11	36.45	27.81	qfq	883,243	32,108,461	-0.25%
2025-07-28	36.42	36.69	36.26	36.54	27.88	qfq	1,118,832	40,825,909	0.27%
2025-07-25	35.85	36.50	35.77	36.44	27.81	qfq	1,213,312	43,873,654	1.50%
2025-07-24	35.67	36.03	35.52	35.90	27.39	qfq	924,525	33,168,828	1.13%
2025-07-23	36.11	36.11	35.43	35.50	27.09	qfq	876,026	31,257,861	-1.11%
2025-07-22	36.45	36.45	35.71	35.90	27.39	qfq	1,021,781	36,816,491	-0.80%
2025-07-21	36.13	36.25	35.83	36.19	27.62	qfq	986,462	35,558,750	0.58%
2025-07-18	36.22	36.45	35.71	35.98	27.46	qfq	915,400	32,895,239	0.06%
2025-07-17	35.61	36.47	35.46	35.96	27.44	qfq	1,242,031	44,635,251	1.07%
2025-07-16	35.35	35.72	35.24	35.58	27.15	qfq	869,867	30,955,663	0.82%
2025-07-15	35.56	35.91	34.88	35.29	26.93	qfq	1,068,587	37,710,155	-1.18%
2025-07-14	35.36	35.87	35.29	35.71	27.25	qfq	836,163	29,797,614	0.56%
2025-07-11	35.90	35.90	35.20	35.51	27.10	qfq	851,130	30,210,672	-0.56%
2025-07-10	36.30	36.30	35.41	35.71	27.25	qfq	1,071,883	38,249,268	-0.70%
2025-07-09	36.49	36.62	35.85	35.96	27.44	qfq	1,198,013	43,247,379	-0.66%
2025-07-08	35.39	36.32	35.16	36.20	27.62	qfq	1,508,948	54,224,172	2.55%
2025-07-07	35.02	35.51	35.00	35.30	26.94	qfq	850,191	29,929,950	0.80%
2025-07-04	35.56	35.59	34.97	35.02	26.72	qfq	1,047,138	36,885,074	-1.52%
2025-07-03	35.30	35.79	35.18	35.56	27.14	qfq	936,488	33,277,048	0.62%
2025-07-02	35.57	35.98	35.00	35.34	26.97	qfq	1,378,337	48,769,969	-0.79%
2025-07-01	35.90	35.96	35.12	35.62	27.18	qfq	972,159	34,543,424	-0.47%
2025-06-30	35.30	35.88	35.30	35.79	27.31	qfq	989,453	35,300,355	1.62%
2025-06-27	35.12	35.37	34.72	35.22	26.88	qfq	1,000,785	35,177,640	0.95%
2025-06-26	34.90	35.35	34.72	34.89	26.62	qfq	973,998	34,145,707	-0.37%
2025-06-25	34.94	35.08	34.43	35.02	26.72	qfq	1,291,241	44,921,863	0.78%
2025-06-24	33.99	34.80	33.63	34.75	26.52	qfq	1,160,390	39,910,318	3.33%
2025-06-23	32.82	33.75	32.60	33.63	25.66	qfq	817,170	27,252,518	1.63%
2025-06-20	33.50	34.00	32.91	33.09	25.25	qfq	863,255	28,863,299	-0.87%
2025-06-19	34.16	34.34	33.21	33.38	25.47	qfq	963,189	32,568,843	-2.11%
2025-06-18	33.33	34.15	33.06	34.10	26.02	qfq	1,069,854	36,077,048	2.13%
2025-06-17	33.62	33.70	33.13	33.39	25.48	qfq	735,502	24,565,461	-24.41%
2025-06-16	43.59	44.21	43.23	44.17	25.63	qfq	678,926	29,913,356	2.27%
2025-06-13	44.61	44.77	43.15	43.19	25.07	qfq	837,790	36,620,842	-3.59%
2025-06-12	44.30	44.97	44.15	44.80	26.00	qfq	682,500	30,516,627	0.54%
2025-06-11	44.20	44.82	44.05	44.56	25.86	qfq	637,826	28,411,770	1.25%
2025-06-10	44.88	44.88	43.47	44.01	25.54	qfq	764,800	33,811,954	-1.59%
2025-06-09	44.69	44.86	44.35	44.72	25.95	qfq	708,580	31,589,694	0.70%
2025-06-06	44.03	44.66	44.03	44.41	25.77	qfq	572,580	25,394,246	0.45%
2025-06-05	44.58	44.58	43.61	44.21	25.66	qfq	626,980	27,676,131	0.48%
2025-06-04	43.92	44.40	43.88	44.00	25.54	qfq	495,550	21,850,575	0.23%
2025-06-03	43.65	44.34	43.43	43.90	25.48	qfq	615,642	27,126,221	0.57%
2025-05-30	45.49	45.52	43.37	43.65	25.33	qfq	1,425,205	63,000,063	-4.04%
2025-05-29	44.80	45.69	44.70	45.49	26.40	qfq	1,452,895	65,654,961	0.60%
2025-05-28	44.94	46.98	44.27	45.22	26.24	qfq	1,654,785	75,324,966	0.62%
2025-05-27	45.48	45.68	44.73	44.94	26.08	qfq	531,191	23,900,060	-1.19%
2025-05-26	45.01	45.68	44.87	45.48	26.39	qfq	474,074	21,485,216	1.00%
2025-05-23	45.57	46.40	45.00	45.03	26.13	qfq	868,886	39,774,440	-1.18%
2025-05-22	46.40	46.85	45.45	45.57	26.45	qfq	622,287	28,643,290	-1.85%
2025-05-21	47.05	47.06	45.86	46.43	26.95	qfq	518,150	24,056,789	-1.30%
2025-05-20	47.23	47.29	46.51	47.04	27.30	qfq	646,660	30,392,099	0.02%
2025-05-19	46.41	47.03	45.85	47.03	27.29	qfq	641,606	29,825,887	0.92%
2025-05-16	46.26	46.98	46.00	46.60	27.04	qfq	595,103	27,738,218	0.69%
2025-05-15	46.93	46.93	45.90	46.28	26.86	qfq	530,600	24,540,988	-1.15%
2025-05-14	47.08	47.46	46.38	46.82	27.17	qfq	784,607	36,656,693	-0.81%
2025-05-13	48.13	48.20	47.00	47.20	27.39	qfq	827,491	39,249,271	-0.17%
2025-05-12	46.70	47.50	46.50	47.28	27.44	qfq	883,900	41,616,061	1.92%
2025-05-09	47.16	47.80	46.00	46.39	26.92	qfq	1,087,500	50,867,900	-1.40%
2025-05-08	45.90	47.80	45.90	47.05	27.31	qfq	1,099,440	51,631,966	2.26%
2025-05-07	47.36	47.51	45.41	46.01	26.70	qfq	934,299	43,351,839	-1.16%
2025-05-06	44.90	47.50	44.40	46.55	27.02	qfq	1,253,487	57,871,674	4.35%
2025-04-30	43.77	45.00	43.31	44.61	25.89	qfq	924,837	41,120,244	1.85%
2025-04-29	42.48	44.63	42.37	43.80	25.42	qfq	1,161,234	50,880,092	3.06%
2025-04-28	42.95	42.95	41.86	42.50	24.66	qfq	603,593	25,521,014	-0.21%
2025-04-25	42.21	43.00	42.12	42.59	24.72	qfq	700,830	29,844,395	-0.21%
2025-04-24	43.46	43.55	42.25	42.68	24.77	qfq	851,503	36,498,677	-2.31%
2025-04-23	42.51	44.79	42.51	43.69	25.36	qfq	1,400,720	61,029,024	3.33%
2025-04-22	44.08	44.08	41.97	42.28	24.54	qfq	893,969	37,961,508	0.69%
2025-04-21	41.32	42.13	41.06	41.99	24.37	qfq	517,900	21,616,606	1.11%
2025-04-18	41.01	41.79	40.70	41.53	24.10	qfq	599,621	24,783,501	0.80%
2025-04-17	40.95	41.79	40.31	41.20	23.91	qfq	590,710	24,489,369	0.61%
2025-04-16	41.50	41.56	40.00	40.95	23.77	qfq	667,720	27,272,653	-1.25%
2025-04-15	41.40	41.89	40.91	41.47	24.07	qfq	511,107	21,098,448	0.17%
2025-04-14	41.75	42.60	41.21	41.40	24.03	qfq	776,450	32,416,289	1.50%
2025-04-11	40.64	41.60	40.04	40.79	23.67	qfq	880,200	36,139,023	0.34%
2025-04-10	40.48	42.22	40.48	40.65	23.59	qfq	1,246,922	51,469,507	3.88%
2025-04-09	37.47	39.30	33.00	39.13	22.71	qfq	1,435,690	52,970,225	3.41%
2025-04-08	37.86	39.34	36.55	37.84	21.96	qfq	1,160,644	43,983,592	-0.05%
2025-04-07	43.41	45.44	37.86	37.86	21.97	qfq	1,283,190	51,362,577	-20.01%
2025-04-03	48.00	48.41	46.89	47.33	27.47	qfq	543,683	25,857,815	-1.78%
2025-04-02	48.45	49.09	48.10	48.19	27.97	qfq	436,110	21,172,164	-0.33%
2025-04-01	48.51	49.23	48.14	48.35	28.06	qfq	441,200	21,456,206	-0.19%
2025-03-31	48.02	48.70	47.41	48.44	28.11	qfq	644,370	30,908,674	-0.45%
2025-03-28	50.50	50.81	48.61	48.66	28.24	qfq	821,300	40,574,531	-3.03%
2025-03-27	49.77	51.30	48.83	50.18	29.12	qfq	927,097	46,385,976	0.10%
2025-03-26	49.68	50.74	49.60	50.13	29.09	qfq	713,937	35,939,388	1.21%
2025-03-25	50.00	50.52	49.26	49.53	28.74	qfq	830,290	41,434,891	-1.30%
2025-03-24	52.42	52.70	48.58	50.18	29.12	qfq	1,643,580	82,847,736	-4.27%
2025-03-21	54.50	54.50	52.20	52.42	30.42	qfq	1,799,758	95,226,679	-4.01%
2025-03-20	56.06	56.25	54.56	54.61	31.69	qfq	2,508,864	138,478,651	-2.92%
2025-03-19	56.10	58.02	55.16	56.25	32.64	qfq	3,414,456	193,152,408	0.09%
2025-03-18	54.50	56.34	54.22	56.20	32.62	qfq	3,750,874	208,175,639	1.44%
2025-03-17	53.44	55.99	52.65	55.40	32.15	qfq	3,525,567	192,224,513	4.23%
2025-03-14	51.35	53.62	50.50	53.15	30.85	qfq	1,815,830	94,966,819	3.55%
2025-03-13	52.84	53.20	50.60	51.33	29.79	qfq	1,207,265	62,192,743	-2.71%
2025-03-12	53.15	54.34	52.74	52.76	30.62	qfq	1,446,075	76,831,382	-0.73%
2025-03-11	51.45	54.56	51.33	53.15	30.85	qfq	1,859,971	98,572,772	1.55%
2025-03-10	52.84	52.84	51.75	52.34	30.38	qfq	951,230	49,687,611	0.21%
2025-03-07	52.58	54.10	51.68	52.23	30.31	qfq	1,727,628	91,423,053	-0.67%
2025-03-06	52.00	53.20	51.64	52.58	30.51	qfq	1,666,256	87,720,159	2.56%
2025-03-05	51.29	51.61	49.88	51.27	29.75	qfq	1,069,702	54,276,298	0.22%
2025-03-04	49.52	51.35	49.52	51.16	29.69	qfq	913,610	46,443,344	1.97%
2025-03-03	50.45	51.17	49.19	50.17	29.12	qfq	1,023,053	51,531,857	0.74%
2025-02-28	52.80	53.18	49.79	49.80	28.90	qfq	1,513,100	77,322,519	-6.58%
2025-02-27	53.70	54.00	51.95	53.31	30.94	qfq	1,587,650	84,195,109	-1.19%
2025-02-26	54.04	54.78	52.91	53.95	31.31	qfq	2,337,466	125,852,966	-0.15%
2025-02-25	51.10	55.58	51.02	54.03	31.36	qfq	3,411,407	183,357,323	3.82%
2025-02-24	52.09	52.37	51.20	52.04	30.20	qfq	1,249,188	64,773,506	-0.54%
2025-02-21	51.64	52.66	51.30	52.32	30.36	qfq	1,903,450	99,050,271	0.10%
2025-02-20	50.82	52.78	50.21	52.27	30.33	qfq	2,492,679	128,913,900	4.04%
2025-02-19	48.52	50.32	48.48	50.24	29.16	qfq	1,066,758	53,158,237	3.37%
2025-02-18	51.05	51.45	48.36	48.60	28.20	qfq	1,320,867	65,818,500	-4.71%
2025-02-17	50.77	51.50	50.31	51.00	29.60	qfq	1,033,120	52,629,526	0.45%
2025-02-14	51.07	51.47	50.30	50.77	29.46	qfq	1,084,469	55,094,767	-0.65%
2025-02-13	52.47	52.47	51.03	51.10	29.66	qfq	1,428,644	73,577,626	-2.61%
2025-02-12	51.60	52.58	51.10	52.47	30.45	qfq	1,778,070	92,633,604	1.29%
2025-02-11	51.74	52.77	51.51	51.80	30.06	qfq	1,921,442	100,051,577	0.15%
2025-02-10	51.82	51.95	50.88	51.72	30.02	qfq	1,600,527	82,236,317	0.74%
2025-02-07	51.00	52.66	50.47	51.34	29.80	qfq	2,859,798	147,090,532	-0.70%
2025-02-06	47.60	53.50	47.20	51.70	30.00	qfq	3,653,855	186,032,557	8.32%
2025-02-05	46.89	47.74	46.50	47.73	27.70	qfq	1,084,399	51,333,056	3.76%
2025-01-27	47.48	48.10	46.00	46.00	26.70	qfq	790,265	37,072,487	-2.99%
2025-01-24	46.88	47.56	46.33	47.42	27.52	qfq	935,218	43,941,931	2.22%
2025-01-23	46.95	48.05	46.39	46.39	26.92	qfq	1,173,760	55,683,374	-0.88%
2025-01-22	47.21	47.45	46.49	46.80	27.16	qfq	714,303	33,522,514	-1.62%
2025-01-21	47.73	48.20	46.67	47.57	27.61	qfq	1,067,565	50,446,329	-0.06%
2025-01-20	47.47	47.65	46.70	47.60	27.62	qfq	858,499	40,679,746	1.71%
2025-01-17	47.29	47.29	46.33	46.80	27.16	qfq	757,983	35,495,280	-0.70%
2025-01-16	47.04	48.08	46.52	47.13	27.35	qfq	1,010,950	47,850,132	0.64%
2025-01-15	47.43	47.79	46.67	46.83	27.18	qfq	868,250	40,873,518	-1.27%
2025-01-14	45.18	47.44	45.18	47.43	27.53	qfq	1,202,940	56,115,612	4.98%
2025-01-13	44.36	45.60	43.60	45.18	26.22	qfq	716,680	32,043,873	0.38%
2025-01-10	46.94	47.06	45.00	45.01	26.12	qfq	886,950	40,825,607	-3.56%
2025-01-09	46.36	47.38	46.36	46.67	27.08	qfq	854,012	40,052,294	0.71%
2025-01-08	46.66	46.87	44.64	46.34	26.89	qfq	1,040,842	47,919,102	-0.73%
2025-01-07	44.71	46.68	44.68	46.68	27.09	qfq	1,280,093	58,864,600	4.41%
2025-01-06	44.62	45.93	43.00	44.71	25.95	qfq	914,110	40,846,845	-0.33%
2025-01-03	47.42	48.52	44.86	44.86	26.03	qfq	1,026,090	47,473,100	-5.40%
2025-01-02	48.85	49.56	46.61	47.42	27.52	qfq	1,041,467	50,091,498	-2.93%
2024-12-31	50.83	51.22	48.74	48.85	28.35	qfq	1,045,536	51,933,504	-3.90%
2024-12-30	51.00	52.00	50.12	50.83	29.50	qfq	1,225,341	62,748,591	0.67%
2024-12-27	52.28	52.60	50.42	50.49	29.30	qfq	1,599,113	82,469,437	-3.79%
2024-12-26	51.50	53.15	51.50	52.48	30.46	qfq	1,001,323	52,630,493	1.43%
2024-12-25	54.00	54.00	51.33	51.74	30.03	qfq	1,262,213	65,987,057	-4.73%
2024-12-24	55.89	56.00	51.12	54.31	31.52	qfq	1,746,623	93,874,051	-2.67%
2024-12-23	56.82	57.99	55.51	55.80	32.38	qfq	1,599,468	90,890,352	-0.87%
2024-12-20	55.39	57.35	54.82	56.29	32.67	qfq	1,431,243	80,966,142	1.55%
2024-12-19	55.05	55.99	54.01	55.43	32.17	qfq	1,211,898	66,523,514	-0.68%
2024-12-18	56.45	56.49	54.00	55.81	32.39	qfq	1,174,177	64,629,649	0.50%
2024-12-17	56.36	57.60	55.12	55.53	32.23	qfq	1,237,187	69,948,187	-1.47%
2024-12-16	56.60	56.84	55.45	56.36	32.71	qfq	1,148,735	64,621,802	-0.91%
2024-12-13	59.59	59.59	56.55	56.88	33.01	qfq	2,257,143	130,577,156	-5.31%
2024-12-12	60.59	61.20	58.98	60.07	34.86	qfq	1,547,438	92,721,752	-0.86%
2024-12-11	59.59	60.59	58.70	60.59	35.16	qfq	1,774,042	106,017,461	0.70%
2024-12-10	62.00	62.00	59.81	60.17	34.92	qfq	2,231,339	135,365,856	0.57%
2024-12-09	60.77	61.65	59.35	59.83	34.72	qfq	1,936,820	116,466,617	-3.14%
2024-12-06	61.84	62.85	59.99	61.77	35.85	qfq	2,983,181	183,441,133	-2.11%
2024-12-05	61.64	64.88	61.62	63.10	36.62	qfq	4,763,043	302,568,411	3.73%
2024-12-04	60.21	61.50	59.10	60.83	35.30	qfq	2,685,250	161,641,313	0.05%
2024-12-03	59.31	60.96	57.96	60.80	35.29	qfq	3,068,252	183,286,723	2.24%
2024-12-02	58.48	59.47	57.51	59.47	34.51	qfq	2,445,438	143,522,630	1.69%
2024-11-29	57.50	59.48	56.30	58.48	33.94	qfq	2,538,660	147,217,085	0.84%
2024-11-28	60.00	60.12	57.56	57.99	33.65	qfq	2,650,319	155,748,081	-4.84%
2024-11-27	60.00	61.50	56.50	60.94	35.37	qfq	2,846,648	166,790,709	0.88%
2024-11-26	64.50	65.00	59.50	60.41	35.06	qfq	4,092,671	254,035,561	-3.53%
2024-11-25	56.20	62.62	54.50	62.62	36.34	qfq	4,181,107	247,962,747	11.80%
2024-11-22	60.50	60.50	55.95	56.01	32.51	qfq	2,977,175	173,607,443	-9.21%
2024-11-21	58.75	62.50	57.80	61.69	35.80	qfq	3,883,401	237,488,471	3.89%
2024-11-20	57.99	59.80	57.53	59.38	34.46	qfq	3,133,685	184,410,903	1.42%
2024-11-19	54.50	58.63	54.20	58.55	33.98	qfq	3,038,316	170,476,195	8.31%
2024-11-18	57.32	57.80	53.38	54.06	31.37	qfq	2,315,403	126,555,343	-5.79%
2024-11-15	58.54	59.97	57.31	57.38	33.30	qfq	3,103,807	182,973,699	-1.96%
2024-11-14	59.81	60.33	58.50	58.53	33.97	qfq	2,662,451	157,400,453	-2.77%
2024-11-13	63.30	63.73	59.01	60.20	34.94	qfq	4,665,140	282,119,499	-4.54%
2024-11-12	68.57	71.99	62.25	63.06	36.60	qfq	6,762,082	444,594,232	-8.49%
2024-11-11	66.40	76.05	65.80	68.91	39.99	qfq	9,968,505	689,824,667	8.08%
2024-11-08	53.99	63.76	53.36	63.76	37.00	qfq	7,023,854	423,957,465	20.01%
2024-11-07	52.93	53.25	51.88	53.13	30.83	qfq	1,840,429	96,765,846	-0.65%
2024-11-06	54.69	55.57	52.55	53.48	31.04	qfq	3,194,576	172,868,020	-2.39%
2024-11-05	50.58	56.00	49.92	54.79	31.80	qfq	4,185,819	223,379,709	7.33%
2024-11-04	47.42	53.39	47.42	51.05	29.63	qfq	2,710,577	136,658,758	7.65%
2024-11-01	52.00	52.00	47.08	47.42	27.52	qfq	2,106,236	103,644,693	-7.62%
2024-10-31	53.00	53.00	50.28	51.33	29.79	qfq	2,187,928	111,984,287	-3.13%
2024-10-30	49.95	53.48	49.65	52.99	30.75	qfq	2,800,401	145,198,303	5.98%
2024-10-29	53.43	54.10	49.61	50.00	29.02	qfq	2,706,776	140,886,814	-6.40%
2024-10-28	53.50	53.88	52.99	53.42	31.00	qfq	1,697,372	90,404,186	-1.07%
2024-10-25	53.37	54.87	53.21	54.00	31.34	qfq	1,618,625	87,314,920	0.69%
2024-10-24	53.00	54.20	52.36	53.63	31.12	qfq	1,402,782	74,777,617	-1.87%
2024-10-23	55.05	56.50	52.89	54.65	31.72	qfq	2,820,786	153,655,980	-0.65%
2024-10-22	58.85	58.87	54.81	55.01	31.92	qfq	3,499,061	197,333,252	-7.23%
2024-10-21	55.50	59.50	55.25	59.30	34.41	qfq	4,295,566	246,176,762	6.27%
2024-10-18	53.06	58.11	52.54	55.80	32.38	qfq	3,767,353	208,391,407	4.20%
2024-10-17	53.22	55.62	53.00	53.55	31.08	qfq	3,180,276	172,879,036	0.81%
2024-10-16	52.88	55.85	52.21	53.12	30.83	qfq	2,798,446	148,949,650	-1.81%
2024-10-15	57.50	60.88	53.86	54.10	31.40	qfq	5,689,584	328,487,501	-3.98%
2024-10-14	51.10	56.47	50.71	56.34	32.70	qfq	4,192,191	224,963,564	11.79%
2024-10-11	52.00	53.79	49.43	50.40	29.25	qfq	3,081,488	157,605,727	-5.71%
2024-10-10	54.09	55.93	51.10	53.45	31.02	qfq	3,639,101	195,692,292	0.68%
2024-10-09	61.47	63.11	52.42	53.09	30.81	qfq	5,935,744	350,591,773	-18.97%
2024-10-08	65.52	65.52	57.01	65.52	38.02	qfq	7,359,194	461,090,622	20.00%
2024-09-30	47.78	54.61	46.66	54.60	31.69	qfq	6,912,167	353,174,257	19.95%
2024-09-27	42.50	49.00	42.11	45.52	26.42	qfq	6,309,320	281,660,118	6.95%
2024-09-26	42.00	42.79	41.27	42.56	24.70	qfq	4,331,291	181,977,366	0.24%
2024-09-25	39.95	42.48	39.80	42.46	24.64	qfq	5,530,810	228,923,063	5.49%
2024-09-24	39.50	40.49	37.71	40.25	23.36	qfq	3,819,980	149,833,894	0.88%
2024-09-23	40.51	40.60	39.74	39.90	23.16	qfq	2,898,084	116,185,818	-2.87%
2024-09-20	39.76	41.63	39.18	41.08	23.84	qfq	4,528,839	182,329,264	3.32%
2024-09-19	38.30	40.30	38.30	39.76	23.07	qfq	4,060,254	159,997,368	5.21%
2024-09-18	38.49	39.54	36.69	37.79	21.93	qfq	2,712,477	103,355,614	-3.05%
2024-09-13	39.14	39.30	38.10	38.98	22.62	qfq	3,889,866	150,302,617	-2.89%
2024-09-12	37.68	43.67	37.68	40.14	23.30	qfq	6,231,342	248,156,643	8.55%
2024-09-11	37.05	37.94	36.70	36.98	21.46	qfq	1,573,806	58,354,590	-2.04%
2024-09-10	37.11	37.80	36.26	37.75	21.91	qfq	2,002,556	74,408,755	1.97%
2024-09-09	36.83	37.56	36.36	37.02	21.48	qfq	1,778,809	65,971,428	0.16%
2024-09-06	38.25	38.44	36.80	36.96	21.45	qfq	2,946,296	109,968,195	-4.45%
2024-09-05	39.63	39.65	38.38	38.68	22.45	qfq	2,713,528	105,438,611	-2.79%
2024-09-04	40.30	40.65	39.00	39.79	23.09	qfq	3,174,136	126,202,358	-3.70%
2024-09-03	40.11	41.54	38.71	41.32	23.98	qfq	4,613,839	185,449,506	3.04%
2024-09-02	41.45	43.20	39.85	40.10	23.27	qfq	3,831,839	156,943,587	-3.81%
2024-08-30	39.82	42.77	39.40	41.69	24.19	qfq	5,560,546	229,983,585	4.80%
2024-08-29	38.18	40.76	37.52	39.78	23.09	qfq	4,342,016	170,663,253	1.07%
2024-08-28	40.10	40.90	38.40	39.36	22.84	qfq	4,643,906	182,383,830	-6.53%
2024-08-27	43.89	45.28	41.81	42.11	24.44	qfq	5,716,996	246,919,374	-8.87%
2024-08-26	44.95	49.49	42.60	46.21	26.82	qfq	7,776,330	357,270,448	3.15%
2024-08-23	41.45	46.28	41.45	44.80	26.00	qfq	7,620,498	337,622,852	2.52%
2024-08-22	45.20	49.89	41.60	43.70	25.36	qfq	9,204,754	422,065,765	-1.33%
2024-08-21	43.00	47.29	42.51	44.29	25.70	qfq	9,362,823	418,397,455	-7.28%
2024-08-20	40.47	47.77	40.47	47.77	27.72	qfq	9,238,802	406,820,624	19.99%
2024-08-19	43.50	44.20	38.99	39.81	23.10	qfq	8,198,485	331,806,892	-6.33%
2024-08-16	35.52	42.50	35.45	42.50	24.66	qfq	8,148,284	334,080,948	19.99%
2024-08-15	35.01	35.99	34.80	35.42	20.56	qfq	928,696	32,852,629	0.63%
2024-08-14	34.89	35.76	34.78	35.20	20.43	qfq	837,772	29,584,496	0.86%
2024-08-13	34.50	34.97	34.30	34.90	20.25	qfq	495,657	17,148,189	1.39%
2024-08-12	34.90	35.11	34.18	34.42	19.98	qfq	604,466	20,898,938	-1.63%
2024-08-09	35.00	35.66	34.99	34.99	20.31	qfq	715,240	25,245,571	0.26%
2024-08-08	36.01	36.14	34.51	34.90	20.25	qfq	1,236,650	43,497,161	-3.64%
2024-08-07	36.10	36.92	36.00	36.22	21.02	qfq	1,180,196	43,027,556	-0.49%
2024-08-06	36.99	37.26	35.62	36.40	21.12	qfq	1,154,561	41,787,182	2.16%
2024-08-05	36.73	37.35	35.51	35.63	20.68	qfq	1,421,316	51,702,746	-3.78%
2024-08-02	37.96	38.28	37.02	37.03	21.49	qfq	2,041,915	77,022,279	-3.64%
2024-08-01	38.26	39.98	38.18	38.43	22.30	qfq	2,594,739	100,919,780	-0.34%
2024-07-31	36.80	38.90	36.30	38.56	22.38	qfq	3,198,114	120,594,344	3.54%
2024-07-30	36.20	37.85	36.14	37.24	21.61	qfq	2,444,247	90,665,162	2.48%
2024-07-29	35.96	36.57	35.30	36.34	21.09	qfq	1,785,189	64,066,660	-0.60%
2024-07-26	37.67	39.00	36.03	36.56	21.22	qfq	2,438,972	90,014,679	3.60%
2024-07-25	35.38	36.40	35.01	35.29	20.48	qfq	1,164,116	41,381,283	-1.92%
2024-07-24	35.14	36.23	34.81	35.98	20.88	qfq	1,545,354	54,967,669	2.04%
2024-07-23	35.80	36.33	35.17	35.26	20.46	qfq	1,288,098	46,111,375	-2.97%
2024-07-22	35.70	37.63	35.70	36.34	21.09	qfq	2,080,355	76,035,026	2.11%
2024-07-19	34.70	35.68	34.46	35.59	20.65	qfq	939,606	33,189,330	2.42%
2024-07-18	34.28	34.86	33.49	34.75	20.17	qfq	1,102,235	37,640,110	0.00%
2024-07-17	36.09	36.40	34.65	34.75	20.17	qfq	1,218,511	42,858,871	-3.95%
2024-07-16	35.88	36.51	35.50	36.18	21.00	qfq	974,881	35,116,271	0.78%
2024-07-15	36.23	36.47	35.32	35.90	20.83	qfq	906,318	32,586,573	-0.25%
2024-07-12	36.46	36.95	35.89	35.99	20.89	qfq	1,237,486	44,969,927	-2.36%
2024-07-11	36.43	36.98	35.75	36.86	21.39	qfq	1,805,930	65,734,711	3.60%
2024-07-10	36.00	36.45	35.43	35.58	20.65	qfq	1,216,675	43,724,903	-1.44%
2024-07-09	34.05	36.48	33.73	36.10	20.95	qfq	1,663,016	58,615,966	5.49%
2024-07-08	35.01	35.37	33.89	34.22	19.86	qfq	1,272,061	43,910,994	-3.61%
2024-07-05	34.86	35.72	34.01	35.50	20.60	qfq	1,192,580	41,717,656	1.11%
2024-07-04	36.52	37.07	35.00	35.11	20.38	qfq	1,633,465	59,004,814	-2.77%
2024-07-03	37.18	37.56	35.93	36.11	20.96	qfq	1,533,477	55,777,935	-3.27%
2024-07-02	38.40	39.13	37.18	37.33	21.66	qfq	1,729,203	65,249,748	-2.30%
2024-07-01	39.34	39.75	37.36	38.21	22.18	qfq	2,521,816	96,704,046	-3.44%
2024-06-28	38.28	40.80	37.87	39.57	22.96	qfq	3,790,276	150,707,526	1.02%
2024-06-27	37.75	41.15	37.16	39.17	22.73	qfq	3,811,271	148,979,487	3.62%
2024-06-26	36.82	37.95	35.67	37.80	21.94	qfq	1,966,555	72,899,967	2.02%
2024-06-25	38.20	38.59	36.30	37.05	21.50	qfq	1,978,765	73,560,946	-2.63%
2024-06-24	40.00	40.64	37.97	38.05	22.08	qfq	2,821,699	110,514,357	-7.65%
2024-06-21	41.16	41.85	40.18	41.20	23.91	qfq	2,576,888	106,112,864	0.10%
2024-06-20	43.20	43.20	41.16	41.16	23.89	qfq	4,036,764	169,790,859	-8.37%
2024-06-19	45.40	45.75	43.90	44.92	26.07	qfq	5,674,997	254,620,964	-4.53%
2024-06-18	42.25	47.78	42.25	47.05	27.31	qfq	7,724,084	346,387,869	10.32%
2024-06-17	41.88	43.49	41.28	42.65	24.75	qfq	4,867,566	205,738,327	-0.68%
2024-06-14	44.76	45.80	42.00	42.94	24.92	qfq	8,182,529	356,863,847	1.51%
2024-06-13	35.22	42.30	35.22	42.30	24.55	qfq	4,191,728	172,372,286	20.00%
2024-06-12	33.90	35.53	33.90	35.25	20.46	qfq	2,048,352	71,703,216	3.74%
2024-06-11	33.10	34.11	31.10	33.98	19.72	qfq	1,714,868	56,423,831	2.72%
2024-06-07	33.12	33.97	32.69	33.08	19.20	qfq	1,751,391	58,351,834	0.88%
2024-06-06	35.49	35.50	32.45	32.79	19.03	qfq	3,203,444	108,099,124	-9.44%
2024-06-05	36.88	37.60	34.80	36.21	21.01	qfq	3,615,837	131,285,104	-31.74%
2024-06-04	53.95	54.25	51.00	53.05	23.40	qfq	1,896,944	99,908,811	-3.40%
2024-06-03	54.44	57.30	53.70	54.92	24.23	qfq	2,131,589	117,503,078	0.42%
2024-05-31	50.03	55.69	50.03	54.69	24.13	qfq	2,733,118	146,663,171	8.25%
2024-05-30	50.40	51.51	50.20	50.52	22.29	qfq	1,402,900	71,132,941	1.28%
2024-05-29	49.20	50.68	49.20	49.88	22.01	qfq	1,086,814	54,376,685	0.93%
2024-05-28	50.97	50.97	49.02	49.42	21.80	qfq	1,016,257	50,468,806	-3.02%
2024-05-27	52.28	52.99	49.50	50.96	22.48	qfq	1,746,687	88,540,003	-4.01%
2024-05-24	53.80	55.66	52.21	53.09	23.42	qfq	2,529,186	134,776,936	-2.46%
2024-05-23	55.90	59.60	54.32	54.43	24.01	qfq	3,140,746	177,557,539	-3.53%
2024-05-22	53.50	56.98	53.28	56.42	24.89	qfq	2,801,487	155,766,699	5.10%
2024-05-21	51.95	54.63	51.52	53.68	23.68	qfq	2,091,760	111,787,032	3.33%
2024-05-20	52.65	52.71	51.50	51.95	22.92	qfq	1,480,660	76,921,322	-1.98%
2024-05-17	50.17	53.40	49.80	53.00	23.38	qfq	2,317,749	120,271,622	4.95%
2024-05-16	49.09	50.88	49.09	50.50	22.28	qfq	1,225,874	61,464,009	2.27%
2024-05-15	48.37	50.39	48.37	49.38	21.78	qfq	902,473	44,797,950	1.27%
2024-05-14	47.89	49.00	47.89	48.76	21.51	qfq	669,865	32,596,442	2.91%
2024-05-13	48.48	48.69	46.90	47.38	20.90	qfq	719,640	34,249,473	-3.56%
2024-05-10	50.40	50.40	48.69	49.13	21.67	qfq	831,550	41,026,341	-2.11%
2024-05-09	49.50	50.45	49.49	50.19	22.14	qfq	1,015,457	50,925,369	2.03%
2024-05-08	50.50	50.56	48.95	49.19	21.70	qfq	876,157	43,391,412	-2.57%
2024-05-07	50.55	50.55	49.84	50.49	22.27	qfq	1,031,375	51,771,490	0.58%
2024-05-06	49.28	50.36	49.28	50.20	22.15	qfq	1,152,670	57,419,323	3.12%
2024-04-30	49.99	50.39	48.50	48.68	21.48	qfq	908,600	44,629,298	-2.60%
2024-04-29	48.88	49.98	48.70	49.98	22.05	qfq	1,272,538	63,041,441	2.17%
2024-04-26	48.08	49.50	48.08	48.92	21.58	qfq	1,388,040	67,833,181	2.90%
2024-04-25	48.95	49.26	47.29	47.54	20.97	qfq	1,367,048	66,040,947	-2.94%
2024-04-24	47.94	48.98	47.58	48.98	21.61	qfq	1,030,876	49,965,801	2.60%
2024-04-23	47.57	48.28	47.02	47.74	21.06	qfq	855,019	40,773,685	-0.13%
2024-04-22	47.00	49.12	45.52	47.80	21.09	qfq	1,095,937	51,795,953	-0.52%
2024-04-19	48.77	49.57	47.88	48.05	21.20	qfq	1,600,723	78,095,449	-1.48%
2024-04-18	46.90	50.42	46.90	48.77	21.52	qfq	2,349,305	116,075,273	3.55%
2024-04-17	44.12	47.21	44.12	47.10	20.78	qfq	1,456,413	67,293,400	8.18%
2024-04-16	46.60	46.80	41.57	43.54	19.21	qfq	1,458,546	63,963,862	-7.36%
2024-04-15	50.10	53.48	46.02	47.00	20.73	qfq	1,875,940	92,158,156	-6.97%
2024-04-12	49.19	51.98	49.19	50.52	22.29	qfq	1,848,352	94,168,900	3.29%
2024-04-11	49.01	50.38	48.52	48.91	21.58	qfq	904,282	44,601,658	-1.59%
2024-04-10	49.95	50.82	48.68	49.70	21.93	qfq	960,067	47,782,310	-0.84%
2024-04-09	48.96	50.33	48.33	50.12	22.11	qfq	851,102	42,226,824	2.66%
2024-04-08	50.18	50.40	48.61	48.82	21.54	qfq	738,355	36,425,709	-2.54%
2024-04-03	51.67	51.70	49.21	50.09	22.10	qfq	942,691	47,278,662	-3.02%
2024-04-02	53.03	53.38	51.21	51.65	22.79	qfq	1,096,926	56,919,872	-2.95%
2024-04-01	52.74	53.40	52.49	53.22	23.48	qfq	1,248,826	66,222,735	0.70%
2024-03-29	52.43	53.14	50.90	52.85	23.32	qfq	1,107,757	57,563,983	0.84%
2024-03-28	50.21	53.28	50.21	52.41	23.12	qfq	1,188,983	61,820,527	4.01%
2024-03-27	53.44	54.50	50.30	50.39	22.23	qfq	1,268,094	66,264,988	-5.88%
2024-03-26	52.70	53.87	52.20	53.54	23.62	qfq	1,218,790	64,837,282	2.31%
2024-03-25	56.32	56.35	52.00	52.33	23.09	qfq	1,679,585	90,830,322	-7.54%
2024-03-22	56.69	57.39	55.89	56.60	24.97	qfq	1,257,875	71,258,086	0.07%
2024-03-21	58.22	58.84	56.10	56.56	24.95	qfq	1,492,279	85,614,360	-2.75%
2024-03-20	58.05	58.47	57.69	58.16	25.66	qfq	1,448,945	84,009,459	-0.67%
2024-03-19	59.01	59.67	58.35	58.55	25.83	qfq	2,003,442	117,775,352	-1.18%
2024-03-18	59.76	60.12	58.07	59.25	26.14	qfq	2,457,243	145,019,214	1.25%
2024-03-15	56.37	58.60	55.58	58.52	25.82	qfq	2,140,880	122,799,202	3.23%
2024-03-14	57.80	58.20	55.50	56.69	25.01	qfq	2,612,997	148,185,687	-3.41%
2024-03-13	58.44	59.57	57.11	58.69	25.89	qfq	3,728,064	216,922,593	-2.90%
2024-03-12	56.18	66.99	56.18	60.44	26.66	qfq	5,160,783	316,032,445	6.78%
2024-03-11	53.80	56.73	52.25	56.60	24.97	qfq	2,987,856	163,669,871	4.49%
2024-03-08	54.31	54.99	53.03	54.17	23.90	qfq	2,239,794	120,648,423	-1.78%
2024-03-07	57.50	57.60	54.63	55.15	24.33	qfq	3,662,039	206,408,328	-5.89%
2024-03-06	54.00	62.47	53.07	58.60	25.85	qfq	5,458,789	313,719,984	7.50%
2024-03-05	51.37	54.51	49.88	54.51	24.05	qfq	3,830,213	201,461,668	3.97%
2024-03-04	51.88	53.98	51.40	52.43	23.13	qfq	2,662,413	139,819,235	2.84%
2024-03-01	49.42	52.00	49.42	50.98	22.49	qfq	2,299,652	117,202,551	2.64%
2024-02-29	47.00	50.11	47.00	49.67	21.91	qfq	2,611,835	128,014,724	3.52%
2024-02-28	54.00	54.70	47.90	47.98	21.17	qfq	3,873,974	200,871,366	-12.62%
2024-02-27	51.75	55.09	51.10	54.91	24.22	qfq	3,875,124	207,202,594	3.82%
2024-02-26	52.00	54.60	50.00	52.89	23.33	qfq	3,933,543	206,233,585	1.71%
2024-02-23	49.20	52.00	48.00	52.00	22.94	qfq	3,389,380	169,889,903	5.69%
2024-02-22	45.44	49.60	45.44	49.20	21.71	qfq	2,995,620	142,990,727	7.12%
2024-02-21	46.50	47.95	45.25	45.93	20.26	qfq	2,536,955	118,559,744	-1.23%
2024-02-20	45.00	47.30	44.11	46.50	20.51	qfq	2,637,513	121,551,721	3.10%
2024-02-19	43.05	45.29	42.38	45.10	19.90	qfq	2,736,956	120,679,045	4.88%
2024-02-08	37.68	43.49	37.19	43.00	18.97	qfq	2,948,369	118,123,409	14.39%
2024-02-07	42.00	42.49	37.24	37.59	16.58	qfq	2,882,392	114,616,673	-11.24%
2024-02-06	39.88	43.80	38.89	42.35	18.68	qfq	2,074,073	85,631,704	3.55%
2024-02-05	45.02	45.57	40.21	40.90	18.04	qfq	2,056,663	86,915,169	-10.54%
2024-02-02	49.17	49.79	44.15	45.72	20.17	qfq	2,095,019	98,572,492	-7.39%
2024-02-01	49.00	50.10	48.16	49.37	21.78	qfq	1,592,777	78,666,025	0.67%
2024-01-31	51.00	53.30	48.89	49.04	21.63	qfq	2,318,864	118,061,274	-4.72%
2024-01-30	54.03	54.98	51.35	51.47	22.71	qfq	2,835,813	149,398,011	-8.98%
2024-01-29	58.89	60.57	56.53	56.55	24.95	qfq	3,706,582	216,528,252	1.98%
2024-01-26	56.80	57.50	55.30	55.45	24.46	qfq	1,667,154	94,206,607	-2.74%
2024-01-25	55.95	57.49	55.13	57.01	25.15	qfq	1,934,846	109,198,896	1.62%
2024-01-24	56.36	56.90	53.98	56.10	24.75	qfq	1,833,376	101,871,001	-0.64%
2024-01-23	56.51	57.80	55.67	56.46	24.91	qfq	1,489,402	84,351,755	0.00%
2024-01-22	59.89	60.28	55.80	56.46	24.91	qfq	1,839,406	107,117,578	-5.88%
2024-01-19	61.40	62.17	59.12	59.99	26.47	qfq	2,455,296	148,548,555	-2.74%
2024-01-18	62.40	63.28	60.32	61.68	27.21	qfq	2,050,618	126,253,661	-2.17%
2024-01-17	66.00	66.17	62.70	63.05	27.82	qfq	2,316,701	148,192,594	-5.19%
2024-01-16	68.60	68.60	65.63	66.50	29.34	qfq	2,878,335	191,699,494	-4.18%
2024-01-15	69.00	72.45	68.42	69.40	30.62	qfq	2,573,561	180,016,870	-0.57%
2024-01-12	71.00	73.90	69.79	69.80	30.79	qfq	3,405,790	243,554,343	-3.06%
2024-01-11	66.66	72.88	66.51	72.00	31.76	qfq	4,791,098	339,469,958	6.51%
2024-01-10	68.01	69.20	65.21	67.60	29.82	qfq	3,105,538	208,945,919	-2.03%
2024-01-09	72.53	73.47	67.65	69.00	30.44	qfq	4,443,415	312,730,143	-3.75%
2024-01-08	74.00	74.88	71.36	71.69	31.63	qfq	4,336,079	316,916,005	0.91%
2024-01-05	73.93	77.99	71.01	71.04	31.34	qfq	5,347,351	394,281,859	-5.91%
2024-01-04	70.00	80.43	68.80	75.50	33.31	qfq	6,761,790	508,272,116	3.38%
2024-01-03	74.22	78.49	72.81	73.03	32.22	qfq	5,165,054	389,667,732	0.04%
2024-01-02	75.06	77.39	72.51	73.00	32.20	qfq	5,478,254	408,634,705	-5.44%
2023-12-29	74.00	82.63	73.68	77.20	34.06	qfq	7,202,430	551,978,763	-3.42%