SECURITY DETAIL · RAW DATA

北自科技603082.SH

ASSECNYSTOCK

最近收盘价33.502026-07-17

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

最近交易日2026-07-17

成交量（股）4,656,973

成交额（元）160,096,252

日线记录588

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 3 条

复权因子 588 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-19	2026-06-26	cash_dividend	0.59	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-05-24	2025-05-30	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND
2024-05-31	2024-06-06	cash_dividend	0.58	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 588 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	34.76	35.45	33.00	33.50	33.50	qfq	4,656,973	160,096,252	-3.71%
2026-07-16	34.93	35.56	34.10	34.79	34.79	qfq	2,614,286	91,459,800	-0.40%
2026-07-15	34.81	35.68	34.52	34.93	34.93	qfq	2,561,280	89,645,595	0.09%
2026-07-14	35.28	35.52	33.90	34.90	34.90	qfq	2,699,944	93,758,010	-0.60%
2026-07-13	36.80	37.26	34.87	35.11	35.11	qfq	3,403,849	121,887,709	-6.25%
2026-07-10	37.82	38.75	37.00	37.45	37.45	qfq	4,372,010	165,855,447	-0.98%
2026-07-09	37.80	37.99	35.70	37.82	37.82	qfq	4,330,500	159,741,400	3.67%
2026-07-08	37.91	37.99	35.37	36.48	36.48	qfq	4,732,400	171,628,505	-4.00%
2026-07-07	39.00	39.90	37.63	38.00	38.00	qfq	3,931,711	151,940,681	-2.56%
2026-07-06	39.89	40.98	37.54	39.00	39.00	qfq	6,232,631	244,482,283	-2.01%
2026-07-03	41.41	41.98	39.74	39.80	39.80	qfq	5,801,649	236,351,661	-3.16%
2026-07-02	41.00	43.19	41.00	41.10	41.10	qfq	5,559,475	233,378,296	-2.24%
2026-07-01	42.50	43.09	41.55	42.04	42.04	qfq	6,423,533	271,303,000	0.00%
2026-06-30	42.41	43.50	41.08	42.04	42.04	qfq	6,098,850	256,363,549	-0.87%
2026-06-29	43.54	44.67	41.00	42.41	42.41	qfq	9,293,631	393,989,908	-1.14%
2026-06-26	45.16	48.85	42.50	42.90	42.90	qfq	13,378,983	609,388,603	-4.67%
2026-06-25	46.95	47.88	43.48	45.00	44.41	qfq	9,385,648	421,597,718	-4.15%
2026-06-24	46.90	48.74	44.80	46.95	46.33	qfq	10,214,408	472,644,517	-0.11%
2026-06-23	43.82	49.64	43.39	47.00	46.38	qfq	16,529,012	789,707,831	4.14%
2026-06-22	42.92	45.13	42.92	45.13	44.54	qfq	6,013,979	269,640,404	9.99%
2026-06-18	36.93	41.03	36.76	41.03	40.49	qfq	10,669,096	421,601,014	10.00%
2026-06-17	35.00	38.66	34.81	37.30	36.81	qfq	7,071,050	262,632,565	5.04%
2026-06-16	34.25	35.65	33.43	35.51	35.04	qfq	4,098,843	141,784,193	4.44%
2026-06-15	32.80	34.09	32.78	34.00	33.55	qfq	3,055,606	102,729,636	3.63%
2026-06-12	32.71	33.78	32.61	32.81	32.38	qfq	3,149,650	104,279,488	1.27%
2026-06-11	32.80	33.40	32.12	32.40	31.98	qfq	3,754,306	122,562,932	-3.77%
2026-06-10	35.91	35.91	33.27	33.67	33.23	qfq	4,752,416	163,821,111	-7.01%
2026-06-09	35.92	36.62	35.31	36.21	35.74	qfq	4,459,364	159,929,726	0.81%
2026-06-08	36.01	37.27	35.83	35.92	35.45	qfq	4,486,443	163,371,714	-4.44%
2026-06-05	36.86	39.00	35.56	37.59	37.10	qfq	7,960,849	294,393,031	0.97%
2026-06-04	34.60	37.37	34.50	37.23	36.74	qfq	7,941,304	286,929,800	6.65%
2026-06-03	34.58	35.57	34.40	34.91	34.45	qfq	3,899,198	136,536,062	0.06%
2026-06-02	35.33	35.96	34.43	34.89	34.43	qfq	4,196,160	147,086,774	-1.11%
2026-06-01	35.17	36.16	35.00	35.28	34.82	qfq	4,463,939	158,648,716	-1.07%
2026-05-29	38.05	38.09	35.08	35.66	35.19	qfq	7,281,947	265,587,952	-6.28%
2026-05-28	37.35	38.37	36.23	38.05	37.55	qfq	6,142,651	231,881,060	0.16%
2026-05-27	39.90	40.67	37.78	37.99	37.49	qfq	11,135,675	432,756,590	-9.50%
2026-05-26	40.89	42.71	40.56	41.98	41.43	qfq	11,776,130	491,264,954	2.69%
2026-05-25	41.60	42.45	40.01	40.88	40.34	qfq	12,210,376	501,796,769	-4.33%
2026-05-22	41.70	44.90	39.66	42.73	42.17	qfq	16,487,209	699,994,440	-0.16%
2026-05-21	44.00	45.87	41.66	42.80	42.24	qfq	19,554,658	843,461,653	-7.08%
2026-05-20	46.06	51.30	46.06	46.06	45.46	qfq	22,827,542	1,083,661,315	-10.00%
2026-05-19	51.18	51.18	51.17	51.18	50.51	qfq	5,161,844	264,182,367	9.99%
2026-05-18	46.53	46.53	42.46	46.53	45.92	qfq	21,118,866	970,337,676	10.00%
2026-05-15	39.01	42.30	39.00	42.30	41.75	qfq	12,828,902	527,492,850	10.01%
2026-05-14	35.80	38.45	34.90	38.45	37.95	qfq	4,855,286	180,477,792	10.01%
2026-05-13	34.50	35.08	34.50	34.95	34.49	qfq	771,300	26,928,102	-0.09%
2026-05-12	35.85	35.90	34.85	34.98	34.52	qfq	1,097,721	38,606,455	-2.15%
2026-05-11	35.71	36.92	35.35	35.75	35.28	qfq	1,788,234	64,468,172	0.14%
2026-05-08	34.75	36.04	34.36	35.70	35.23	qfq	1,877,138	66,345,347	2.59%
2026-05-07	34.20	35.29	34.07	34.80	34.34	qfq	1,476,370	51,186,144	1.84%
2026-05-06	33.96	34.65	33.93	34.17	33.72	qfq	1,196,079	40,932,954	0.62%
2026-04-30	33.82	34.04	33.75	33.96	33.51	qfq	810,079	27,458,920	0.00%
2026-04-29	34.16	34.16	33.55	33.96	33.51	qfq	1,289,879	43,678,370	-0.59%
2026-04-28	35.00	35.39	33.85	34.16	33.71	qfq	2,658,889	91,504,450	-7.48%
2026-04-27	36.33	36.95	36.11	36.92	36.44	qfq	863,700	31,625,131	1.37%
2026-04-24	36.67	36.72	36.25	36.42	35.94	qfq	838,900	30,560,238	-0.22%
2026-04-23	36.93	37.09	36.34	36.50	36.02	qfq	1,065,138	38,973,311	-1.59%
2026-04-22	37.29	37.29	36.90	37.09	36.60	qfq	708,400	26,224,907	-0.35%
2026-04-21	36.98	37.30	36.80	37.22	36.73	qfq	1,041,836	38,709,949	0.32%
2026-04-20	37.40	37.60	36.88	37.10	36.61	qfq	1,323,700	49,163,102	-0.96%
2026-04-17	37.00	37.59	36.93	37.46	36.97	qfq	1,258,289	46,935,610	1.41%
2026-04-16	36.92	37.06	36.68	36.94	36.46	qfq	747,215	27,536,408	0.74%
2026-04-15	37.36	37.36	36.66	36.67	36.19	qfq	1,343,600	49,700,433	-1.64%
2026-04-14	37.58	37.89	36.73	37.28	36.79	qfq	2,822,472	105,054,146	-2.25%
2026-04-13	35.82	39.10	35.82	38.14	37.64	qfq	3,662,194	137,571,492	5.62%
2026-04-10	36.00	36.87	35.78	36.11	35.64	qfq	915,200	33,237,051	1.09%
2026-04-09	35.65	35.77	35.48	35.72	35.25	qfq	713,100	25,392,416	-0.47%
2026-04-08	35.62	36.00	35.61	35.89	35.42	qfq	1,080,500	38,670,994	2.34%
2026-04-07	34.85	35.34	34.65	35.07	34.61	qfq	640,136	22,455,306	0.57%
2026-04-03	35.50	35.82	34.81	34.87	34.41	qfq	732,000	25,729,691	-2.08%
2026-04-02	35.68	36.17	35.29	35.61	35.14	qfq	1,803,011	64,576,501	1.60%
2026-04-01	34.56	35.48	34.56	35.05	34.59	qfq	1,167,800	40,945,423	2.67%
2026-03-31	34.23	34.70	34.02	34.14	33.69	qfq	700,100	24,067,162	-0.41%
2026-03-30	33.80	34.28	33.60	34.28	33.83	qfq	676,902	23,057,021	0.38%
2026-03-27	33.37	34.24	33.37	34.15	33.70	qfq	766,600	25,974,991	1.34%
2026-03-26	34.23	34.60	33.59	33.70	33.26	qfq	847,920	28,871,438	-1.72%
2026-03-25	33.99	34.44	33.85	34.29	33.84	qfq	765,366	26,213,196	1.63%
2026-03-24	33.90	33.94	33.03	33.74	33.30	qfq	843,924	28,214,041	1.63%
2026-03-23	34.78	34.78	32.76	33.20	32.76	qfq	1,581,779	53,408,409	-5.63%
2026-03-20	36.08	36.40	35.18	35.18	34.72	qfq	1,045,000	37,197,584	-2.30%
2026-03-19	36.88	36.88	35.91	36.01	35.54	qfq	1,139,675	41,277,146	-2.96%
2026-03-18	36.91	37.19	36.45	37.11	36.62	qfq	832,365	30,642,504	0.79%
2026-03-17	37.63	37.88	36.81	36.82	36.34	qfq	1,224,220	45,731,016	-2.88%
2026-03-16	37.98	37.98	37.12	37.91	37.41	qfq	1,263,646	47,483,733	1.12%
2026-03-13	38.22	38.38	37.37	37.49	37.00	qfq	1,671,101	63,328,305	-2.17%
2026-03-12	39.43	39.64	38.22	38.32	37.82	qfq	1,832,975	70,875,498	-2.34%
2026-03-11	39.53	40.03	39.14	39.24	38.73	qfq	1,858,300	73,313,834	-0.71%
2026-03-10	38.80	39.75	38.66	39.52	39.00	qfq	2,002,767	78,969,672	2.76%
2026-03-09	39.00	39.32	38.00	38.46	37.96	qfq	2,810,900	108,269,207	-3.54%
2026-03-06	38.76	39.95	38.59	39.87	39.35	qfq	3,022,679	119,410,955	3.86%
2026-03-05	39.59	39.87	38.23	38.39	37.89	qfq	3,184,000	124,658,297	1.83%
2026-03-04	37.39	38.08	37.30	37.70	37.21	qfq	1,594,126	60,186,697	-0.53%
2026-03-03	39.60	40.08	37.75	37.90	37.40	qfq	3,226,500	124,931,958	-4.68%
2026-03-02	40.09	40.80	39.28	39.76	39.24	qfq	3,326,023	133,120,638	-1.34%
2026-02-27	40.10	41.18	39.90	40.30	39.77	qfq	3,207,400	129,991,294	0.17%
2026-02-26	40.31	40.33	39.63	40.23	39.70	qfq	3,259,247	130,291,277	-1.03%
2026-02-25	38.90	40.97	38.58	40.65	40.12	qfq	5,106,855	203,350,576	3.62%
2026-02-24	39.30	39.45	38.53	39.23	38.72	qfq	2,648,595	103,470,078	1.37%
2026-02-13	38.38	39.19	38.37	38.70	38.19	qfq	1,592,061	61,900,406	-0.44%
2026-02-12	38.86	39.19	38.43	38.87	38.36	qfq	2,631,307	101,991,708	-0.84%
2026-02-11	37.80	40.28	37.78	39.20	38.69	qfq	4,019,322	157,343,744	3.29%
2026-02-10	38.25	38.29	37.88	37.95	37.45	qfq	1,012,080	38,495,822	-0.24%
2026-02-09	37.52	38.14	37.52	38.04	37.54	qfq	1,346,207	50,979,679	1.39%
2026-02-06	38.05	38.05	37.45	37.52	37.03	qfq	1,130,700	42,628,795	-0.53%
2026-02-05	37.15	38.36	37.10	37.72	37.23	qfq	2,005,900	76,095,799	1.18%
2026-02-04	37.80	37.90	37.07	37.28	36.79	qfq	991,200	37,058,092	-1.38%
2026-02-03	37.70	38.03	37.15	37.80	37.30	qfq	1,178,009	44,410,609	2.27%
2026-02-02	38.30	38.31	36.96	36.96	36.48	qfq	1,673,835	63,280,287	-0.70%
2026-01-30	36.68	37.34	36.29	37.22	36.73	qfq	1,284,835	47,473,597	1.25%
2026-01-29	37.52	37.71	36.68	36.76	36.28	qfq	1,542,007	57,284,622	-2.03%
2026-01-28	38.27	38.47	37.51	37.52	37.03	qfq	1,211,409	45,749,337	-2.34%
2026-01-27	38.30	38.59	37.30	38.42	37.92	qfq	1,555,400	59,212,930	0.05%
2026-01-26	38.82	39.00	38.09	38.40	37.90	qfq	1,646,965	63,362,817	-0.72%
2026-01-23	38.30	38.80	38.18	38.68	38.17	qfq	1,525,846	58,767,983	1.02%
2026-01-22	38.12	38.90	38.12	38.29	37.79	qfq	1,623,309	62,437,493	0.76%
2026-01-21	37.50	38.07	37.41	38.00	37.50	qfq	991,600	37,582,128	0.26%
2026-01-20	37.76	38.25	37.55	37.90	37.40	qfq	1,486,100	56,226,056	0.58%
2026-01-19	37.40	37.89	37.40	37.68	37.19	qfq	1,086,000	40,937,910	0.35%
2026-01-16	37.25	37.68	37.01	37.55	37.06	qfq	1,563,400	58,370,184	1.32%
2026-01-15	37.17	37.47	36.90	37.06	36.57	qfq	1,099,518	40,806,513	-0.38%
2026-01-14	37.25	37.70	36.83	37.20	36.71	qfq	2,202,953	82,272,053	-0.13%
2026-01-13	38.24	38.37	37.22	37.25	36.76	qfq	1,673,368	63,016,707	-2.56%
2026-01-12	37.42	38.28	37.39	38.23	37.73	qfq	2,008,659	76,240,476	2.19%
2026-01-09	37.32	37.57	37.24	37.41	36.92	qfq	1,307,436	48,892,279	0.48%
2026-01-08	36.93	37.35	36.91	37.23	36.74	qfq	1,247,114	46,386,064	0.81%
2026-01-07	37.30	37.32	36.88	36.93	36.45	qfq	1,188,755	44,080,639	-0.32%
2026-01-06	36.98	37.11	36.80	37.05	36.56	qfq	1,087,696	40,244,551	0.19%
2026-01-05	36.80	37.08	36.72	36.98	36.50	qfq	969,015	35,813,938	0.22%
2025-12-31	36.98	37.10	36.70	36.90	36.42	qfq	940,107	34,665,921	-0.24%
2025-12-30	36.44	37.30	36.31	36.99	36.51	qfq	1,541,700	56,860,015	1.51%
2025-12-29	36.31	36.54	36.12	36.44	35.96	qfq	655,713	23,840,901	0.33%
2025-12-26	36.71	36.74	36.21	36.32	35.84	qfq	748,061	27,210,604	-0.85%
2025-12-25	35.75	36.74	35.75	36.63	36.15	qfq	1,176,100	42,807,815	2.61%
2025-12-24	35.29	35.72	35.11	35.70	35.23	qfq	453,290	16,121,933	1.13%
2025-12-23	35.63	35.76	35.21	35.30	34.84	qfq	408,400	14,457,489	-0.90%
2025-12-22	35.45	35.75	35.27	35.62	35.15	qfq	526,842	18,774,393	0.91%
2025-12-19	35.12	35.65	35.12	35.30	34.84	qfq	635,290	22,466,194	0.51%
2025-12-18	34.45	35.33	34.32	35.12	34.66	qfq	631,262	22,163,360	1.06%
2025-12-17	34.55	34.97	34.07	34.75	34.29	qfq	787,967	27,141,557	0.29%
2025-12-16	35.03	35.19	34.58	34.65	34.20	qfq	781,899	27,207,774	-1.51%
2025-12-15	35.35	35.58	35.01	35.18	34.72	qfq	541,431	19,096,346	-1.12%
2025-12-12	35.65	35.86	35.40	35.58	35.11	qfq	713,513	25,445,261	-0.14%
2025-12-11	36.49	36.49	35.49	35.63	35.16	qfq	934,065	33,570,124	-2.17%
2025-12-10	36.36	36.57	36.06	36.42	35.94	qfq	627,913	22,832,328	0.17%
2025-12-09	36.70	36.92	36.36	36.36	35.88	qfq	493,700	18,113,902	-1.06%
2025-12-08	36.78	36.95	36.58	36.75	36.27	qfq	643,607	23,641,201	0.27%
2025-12-05	36.10	36.68	36.03	36.65	36.17	qfq	614,457	22,368,854	0.99%
2025-12-04	36.19	36.73	36.02	36.29	35.81	qfq	624,700	22,701,866	0.75%
2025-12-03	36.57	36.57	35.90	36.02	35.55	qfq	591,500	21,346,081	-1.02%
2025-12-02	37.00	37.00	36.38	36.39	35.91	qfq	869,465	31,817,448	-1.54%
2025-12-01	36.68	37.09	36.52	36.96	36.48	qfq	842,100	31,071,677	1.04%
2025-11-28	36.13	36.63	36.13	36.58	36.10	qfq	651,531	23,762,328	0.94%
2025-11-27	36.00	36.47	36.00	36.24	35.76	qfq	515,629	18,725,880	0.36%
2025-11-26	36.51	36.76	36.11	36.11	35.64	qfq	722,200	26,269,160	-0.96%
2025-11-25	36.19	36.67	36.06	36.46	35.98	qfq	734,192	26,793,250	0.77%
2025-11-24	35.91	36.26	35.81	36.18	35.71	qfq	653,715	23,566,895	0.86%
2025-11-21	36.61	37.02	35.74	35.87	35.40	qfq	1,152,932	41,794,827	-2.66%
2025-11-20	36.59	36.90	36.38	36.85	36.37	qfq	969,500	35,573,685	0.77%
2025-11-19	37.33	37.39	36.55	36.57	36.09	qfq	1,029,806	37,936,524	-2.11%
2025-11-18	37.44	37.52	37.11	37.36	36.87	qfq	598,299	22,338,395	0.11%
2025-11-17	37.50	37.62	37.16	37.32	36.83	qfq	769,165	28,734,579	-0.64%
2025-11-14	37.57	37.99	37.55	37.56	37.07	qfq	832,805	31,452,505	-0.50%
2025-11-13	37.93	37.93	37.53	37.75	37.26	qfq	773,600	29,164,574	0.00%
2025-11-12	38.20	38.40	37.53	37.75	37.26	qfq	965,843	36,655,347	-0.55%
2025-11-11	38.05	38.26	37.90	37.96	37.46	qfq	982,224	37,394,697	0.00%
2025-11-10	38.08	38.11	37.61	37.96	37.46	qfq	884,512	33,541,348	0.16%
2025-11-07	38.20	38.49	37.87	37.90	37.40	qfq	1,166,700	44,325,162	-1.28%
2025-11-06	37.98	38.79	37.82	38.39	37.89	qfq	1,848,603	71,037,168	1.56%
2025-11-05	37.43	37.94	37.36	37.80	37.30	qfq	763,200	28,787,450	0.59%
2025-11-04	38.39	38.40	37.32	37.58	37.09	qfq	1,154,860	43,611,708	-1.44%
2025-11-03	38.05	38.30	37.80	38.13	37.63	qfq	1,136,901	43,257,668	0.39%
2025-10-31	37.73	38.23	37.68	37.98	37.48	qfq	816,293	31,036,828	0.61%
2025-10-30	38.05	38.40	37.65	37.75	37.26	qfq	1,067,700	40,529,383	-0.66%
2025-10-29	38.36	38.47	37.92	38.00	37.50	qfq	1,149,400	43,781,485	-0.94%
2025-10-28	38.57	38.87	38.19	38.36	37.86	qfq	1,259,500	48,425,760	-1.51%
2025-10-27	38.79	39.17	38.43	38.95	38.44	qfq	1,640,982	63,747,755	0.88%
2025-10-24	38.50	38.77	38.31	38.61	38.10	qfq	1,371,272	52,877,287	0.47%
2025-10-23	37.83	38.43	37.71	38.43	37.93	qfq	1,121,637	42,791,630	0.95%
2025-10-22	37.70	38.45	37.43	38.07	37.57	qfq	1,093,904	41,709,570	0.74%
2025-10-21	37.56	37.93	37.39	37.79	37.29	qfq	934,909	35,246,816	0.61%
2025-10-20	37.30	37.80	37.30	37.56	37.07	qfq	811,300	30,433,269	1.24%
2025-10-17	37.75	38.09	37.00	37.10	36.61	qfq	1,397,397	52,383,897	-1.72%
2025-10-16	38.26	38.36	37.70	37.75	37.26	qfq	907,101	34,438,100	-1.69%
2025-10-15	37.82	38.44	37.54	38.40	37.90	qfq	1,243,973	47,361,476	1.53%
2025-10-14	38.56	39.00	37.63	37.82	37.32	qfq	1,668,400	63,901,605	-1.82%
2025-10-13	38.00	38.58	37.41	38.52	38.01	qfq	1,749,427	66,606,661	-0.80%
2025-10-10	39.27	39.50	38.78	38.83	38.32	qfq	1,665,599	65,101,435	-2.31%
2025-10-09	39.42	40.28	38.66	39.75	39.23	qfq	2,285,107	90,063,037	1.40%
2025-09-30	39.12	39.39	38.93	39.20	38.69	qfq	1,095,800	42,898,839	0.26%
2025-09-29	38.95	39.37	38.50	39.10	38.59	qfq	1,094,068	42,732,872	0.15%
2025-09-26	39.31	39.61	38.95	39.04	38.53	qfq	1,260,201	49,420,670	-1.66%
2025-09-25	39.86	40.34	39.56	39.70	39.18	qfq	1,484,254	59,240,812	-1.22%
2025-09-24	39.21	40.35	38.80	40.19	39.66	qfq	1,535,801	60,919,943	2.39%
2025-09-23	40.05	40.26	38.38	39.25	38.74	qfq	2,104,227	82,025,138	-1.88%
2025-09-22	39.80	40.28	39.66	40.00	39.48	qfq	1,049,100	41,943,963	0.18%
2025-09-19	40.32	40.53	39.61	39.93	39.41	qfq	1,736,337	69,544,101	-1.38%
2025-09-18	41.09	41.60	40.00	40.49	39.96	qfq	2,742,080	112,388,175	-1.70%
2025-09-17	41.37	41.70	41.04	41.19	40.65	qfq	1,923,244	79,579,368	-0.46%
2025-09-16	40.50	41.41	40.18	41.38	40.84	qfq	2,247,270	92,116,979	2.68%
2025-09-15	40.76	40.98	40.12	40.30	39.77	qfq	1,510,138	61,275,845	-1.06%
2025-09-12	40.78	41.10	40.34	40.73	40.20	qfq	1,278,290	52,025,409	0.00%
2025-09-11	39.91	40.75	39.50	40.73	40.20	qfq	1,825,086	73,534,405	1.80%
2025-09-10	40.01	41.08	39.85	40.01	39.49	qfq	1,898,448	76,694,937	-0.45%
2025-09-09	40.97	41.05	40.00	40.19	39.66	qfq	1,404,198	56,788,631	-2.38%
2025-09-08	40.54	41.60	40.44	41.17	40.63	qfq	1,937,258	79,626,289	1.75%
2025-09-05	39.60	40.54	39.37	40.46	39.93	qfq	1,654,200	66,552,302	2.77%
2025-09-04	40.10	40.44	38.80	39.37	38.85	qfq	1,954,300	77,550,685	-1.53%
2025-09-03	41.48	41.80	39.70	39.98	39.46	qfq	1,767,902	71,790,040	-3.73%
2025-09-02	42.37	42.50	40.45	41.53	40.99	qfq	2,916,519	120,332,488	-1.96%
2025-09-01	41.64	42.87	41.40	42.36	41.80	qfq	2,925,094	123,051,275	1.00%
2025-08-29	41.87	42.55	41.14	41.94	41.39	qfq	2,655,510	111,146,486	0.14%
2025-08-28	41.85	42.02	40.55	41.88	41.33	qfq	2,940,977	121,976,566	0.31%
2025-08-27	42.78	43.84	41.75	41.75	41.20	qfq	3,396,686	145,697,357	-2.36%
2025-08-26	43.12	43.20	42.62	42.76	42.20	qfq	2,655,046	113,873,992	-0.97%
2025-08-25	43.29	43.78	42.90	43.18	42.61	qfq	3,324,514	143,905,991	-0.02%
2025-08-22	42.96	43.26	42.47	43.19	42.62	qfq	3,129,546	134,248,520	0.44%
2025-08-21	43.03	44.20	42.80	43.00	42.44	qfq	4,280,330	185,072,733	-0.97%
2025-08-20	42.45	43.64	42.10	43.42	42.85	qfq	4,773,328	205,714,150	2.26%
2025-08-19	41.62	42.74	41.20	42.46	41.90	qfq	3,885,109	163,449,161	1.46%
2025-08-18	41.46	42.08	41.41	41.85	41.30	qfq	3,434,107	143,524,229	0.94%
2025-08-15	40.34	41.96	40.32	41.46	40.92	qfq	3,625,645	149,893,094	2.67%
2025-08-14	40.83	41.20	39.93	40.38	39.85	qfq	2,720,816	110,303,396	-1.03%
2025-08-13	40.69	41.05	40.49	40.80	40.27	qfq	1,840,759	74,990,335	-0.05%
2025-08-12	41.23	41.28	40.40	40.82	40.28	qfq	2,453,105	99,976,102	-0.99%
2025-08-11	40.55	42.00	40.50	41.23	40.69	qfq	3,401,500	141,089,343	1.80%
2025-08-08	40.85	40.94	40.38	40.50	39.97	qfq	1,974,707	80,115,983	-0.93%
2025-08-07	41.60	41.88	40.73	40.88	40.34	qfq	3,088,233	126,805,437	-0.85%
2025-08-06	40.61	41.40	40.61	41.23	40.69	qfq	3,820,341	156,993,340	1.60%
2025-08-05	40.28	40.58	40.07	40.58	40.05	qfq	3,442,200	138,980,332	0.79%
2025-08-04	38.50	40.69	38.26	40.26	39.73	qfq	5,103,154	204,096,673	4.30%
2025-08-01	38.56	38.78	38.24	38.60	38.09	qfq	1,226,358	47,217,924	0.08%
2025-07-31	39.00	39.43	38.31	38.57	38.06	qfq	1,912,200	74,382,831	-0.82%
2025-07-30	39.36	39.46	38.62	38.89	38.38	qfq	1,725,907	67,384,094	-1.54%
2025-07-29	39.45	39.71	39.29	39.50	38.98	qfq	1,298,535	51,240,591	-0.50%
2025-07-28	40.00	40.00	39.43	39.70	39.18	qfq	1,781,585	70,647,480	0.00%
2025-07-25	39.41	39.71	39.30	39.70	39.18	qfq	1,968,063	77,781,345	0.71%
2025-07-24	39.30	39.57	39.16	39.42	38.90	qfq	1,547,797	60,938,557	0.46%
2025-07-23	39.50	39.65	39.19	39.24	38.73	qfq	1,974,215	77,777,714	-0.66%
2025-07-22	39.70	40.12	39.21	39.50	38.98	qfq	2,284,524	90,196,859	-0.35%
2025-07-21	39.36	39.80	39.01	39.64	39.12	qfq	2,398,607	94,529,900	1.15%
2025-07-18	39.41	39.41	38.90	39.19	38.68	qfq	2,025,597	79,241,385	0.46%
2025-07-17	38.66	39.22	38.48	39.01	38.50	qfq	2,605,064	101,458,671	0.91%
2025-07-16	38.27	38.82	38.27	38.66	38.15	qfq	1,999,808	77,270,108	0.62%
2025-07-15	38.59	38.76	38.05	38.42	37.92	qfq	1,604,307	61,512,325	-0.72%
2025-07-14	38.39	38.88	38.32	38.70	38.19	qfq	1,669,057	64,477,008	0.91%
2025-07-11	38.31	38.64	38.01	38.35	37.85	qfq	1,783,900	68,289,931	0.00%
2025-07-10	38.25	38.63	38.10	38.35	37.85	qfq	1,528,297	58,534,184	-0.26%
2025-07-09	38.50	39.20	38.27	38.45	37.95	qfq	2,731,097	105,618,322	-0.54%
2025-07-08	37.63	40.00	37.49	38.66	38.15	qfq	4,288,406	166,699,572	2.74%
2025-07-07	37.44	37.96	37.02	37.63	37.14	qfq	1,488,500	55,804,952	-0.08%
2025-07-04	37.80	38.42	37.48	37.66	37.17	qfq	1,769,000	66,973,343	-0.48%
2025-07-03	37.65	37.86	37.38	37.84	37.34	qfq	1,059,021	39,915,153	0.80%
2025-07-02	38.06	38.26	37.28	37.54	37.05	qfq	1,827,600	68,855,012	-2.37%
2025-07-01	38.20	38.80	37.66	38.45	37.95	qfq	2,297,738	87,716,582	0.52%
2025-06-30	37.88	38.32	37.61	38.25	37.75	qfq	1,566,469	59,756,283	1.32%
2025-06-27	37.73	37.99	37.69	37.75	37.26	qfq	1,625,000	61,426,586	-0.11%
2025-06-26	38.00	39.16	37.72	37.79	37.29	qfq	2,595,297	98,888,159	-0.11%
2025-06-25	37.41	38.12	37.20	37.83	37.33	qfq	2,442,041	92,026,751	1.15%
2025-06-24	36.45	37.45	36.43	37.40	36.91	qfq	1,930,023	71,864,921	2.72%
2025-06-23	35.91	36.48	35.65	36.41	35.93	qfq	928,000	33,621,523	0.80%
2025-06-20	36.71	36.89	35.93	36.12	35.65	qfq	1,620,821	58,723,789	-1.90%
2025-06-19	37.18	37.55	36.78	36.82	36.34	qfq	1,654,197	61,424,302	-1.47%
2025-06-18	37.16	37.46	36.91	37.37	36.88	qfq	1,182,900	44,058,338	0.43%
2025-06-17	37.51	37.57	37.15	37.21	36.72	qfq	1,422,400	53,046,034	-0.27%
2025-06-16	37.26	37.45	36.95	37.31	36.82	qfq	944,200	35,214,500	0.19%
2025-06-13	37.80	38.05	37.04	37.24	36.75	qfq	1,850,747	69,243,772	-2.18%
2025-06-12	38.01	38.37	37.91	38.07	37.57	qfq	2,054,200	78,186,339	-1.55%
2025-06-11	38.20	39.29	37.85	38.67	38.16	qfq	4,059,075	156,810,218	3.53%
2025-06-10	37.92	37.97	36.85	37.35	36.86	qfq	2,133,607	79,818,993	-1.61%
2025-06-09	37.79	38.21	37.79	37.96	37.46	qfq	1,501,063	57,034,923	0.48%
2025-06-06	38.30	38.38	37.63	37.78	37.28	qfq	1,977,421	74,917,324	-1.59%
2025-06-05	38.20	38.45	37.69	38.39	37.89	qfq	2,145,500	81,702,389	0.16%
2025-06-04	38.80	38.80	38.16	38.33	37.83	qfq	1,901,000	72,896,836	-0.52%
2025-06-03	38.10	38.88	37.91	38.53	38.02	qfq	1,838,600	70,658,085	0.81%
2025-05-30	40.50	40.50	38.08	38.22	37.72	qfq	5,160,629	200,289,463	-7.26%
2025-05-29	39.79	42.37	39.79	41.21	40.10	qfq	6,567,683	271,863,617	3.65%
2025-05-28	39.59	40.76	39.59	39.76	38.69	qfq	2,826,236	113,426,017	0.30%
2025-05-27	39.68	40.58	39.30	39.64	38.57	qfq	1,917,400	76,520,183	-0.08%
2025-05-26	38.37	39.68	38.37	39.67	38.60	qfq	1,981,064	77,448,574	3.15%
2025-05-23	39.11	39.60	38.40	38.46	37.42	qfq	2,135,100	83,114,466	-1.66%
2025-05-22	39.20	40.76	39.06	39.11	38.05	qfq	2,382,900	94,678,605	-1.21%
2025-05-21	40.05	40.48	39.50	39.59	38.52	qfq	2,035,612	81,040,114	-1.74%
2025-05-20	40.44	41.30	39.76	40.29	39.20	qfq	3,499,500	142,165,650	0.47%
2025-05-19	39.65	40.38	39.07	40.10	39.02	qfq	2,330,139	92,522,252	1.78%
2025-05-16	39.00	39.66	39.00	39.40	38.34	qfq	1,760,000	69,454,965	0.77%
2025-05-15	39.55	39.68	38.87	39.10	38.04	qfq	1,525,900	59,697,028	-1.14%
2025-05-14	39.80	39.90	39.08	39.55	38.48	qfq	2,083,500	82,180,511	-0.73%
2025-05-13	40.70	40.70	39.71	39.84	38.76	qfq	2,172,100	87,149,799	-1.61%
2025-05-12	39.50	40.72	39.50	40.49	39.40	qfq	2,770,007	111,659,843	3.03%
2025-05-09	40.08	40.10	39.09	39.30	38.24	qfq	1,846,900	72,887,718	-2.09%
2025-05-08	39.99	40.62	39.80	40.14	39.06	qfq	2,478,600	99,636,612	0.10%
2025-05-07	40.25	40.47	39.55	40.10	39.02	qfq	3,610,921	144,245,594	0.98%
2025-05-06	39.00	39.76	38.70	39.71	38.64	qfq	2,900,600	114,109,127	2.72%
2025-04-30	37.45	38.89	37.22	38.66	37.62	qfq	3,013,265	115,622,600	3.31%
2025-04-29	37.10	37.93	36.97	37.42	36.41	qfq	1,860,200	69,847,911	0.56%
2025-04-28	38.41	38.41	37.20	37.21	36.21	qfq	1,907,416	71,793,884	-2.90%
2025-04-25	38.20	38.55	37.82	38.32	37.29	qfq	2,117,834	81,001,870	0.31%
2025-04-24	38.81	39.07	38.07	38.20	37.17	qfq	2,561,819	98,620,188	-1.95%
2025-04-23	37.66	39.15	37.66	38.96	37.91	qfq	4,271,148	164,635,542	4.28%
2025-04-22	37.83	37.97	37.35	37.36	36.35	qfq	2,167,848	81,625,165	-1.68%
2025-04-21	37.20	38.04	36.95	38.00	36.97	qfq	2,792,975	104,939,739	3.26%
2025-04-18	37.49	37.53	36.78	36.80	35.81	qfq	2,369,507	87,641,147	-1.95%
2025-04-17	38.31	38.59	37.41	37.53	36.52	qfq	4,337,355	164,207,207	-4.26%
2025-04-16	40.40	40.40	38.30	39.20	38.14	qfq	8,330,295	329,780,636	2.59%
2025-04-15	38.21	38.21	38.21	38.21	37.18	qfq	416,600	15,918,286	9.99%
2025-04-07	35.20	36.33	34.74	34.74	33.80	qfq	2,016,220	70,614,066	-10.00%
2025-04-03	38.97	39.44	38.50	38.60	37.56	qfq	1,565,640	60,892,965	-1.93%
2025-04-02	39.19	39.83	38.90	39.36	38.30	qfq	1,606,000	63,347,665	0.92%
2025-04-01	39.30	39.82	38.90	39.00	37.95	qfq	1,301,600	51,009,413	0.00%
2025-03-31	39.21	39.21	38.00	39.00	37.95	qfq	2,026,583	78,237,802	-1.04%
2025-03-28	40.27	40.66	39.41	39.41	38.35	qfq	1,723,007	68,634,585	-1.75%
2025-03-27	40.80	41.06	39.41	40.11	39.03	qfq	1,820,107	73,423,386	-1.72%
2025-03-26	39.96	41.76	39.96	40.81	39.71	qfq	2,470,700	101,430,362	1.11%
2025-03-25	40.80	41.62	40.19	40.36	39.27	qfq	2,663,761	109,132,315	-1.27%
2025-03-24	42.51	42.93	39.65	40.88	39.78	qfq	4,436,494	181,777,843	-4.17%
2025-03-21	44.86	45.66	42.56	42.66	41.51	qfq	5,072,854	221,299,576	-6.12%
2025-03-20	44.05	46.30	43.54	45.44	44.21	qfq	6,731,288	304,198,240	2.78%
2025-03-19	44.04	45.08	43.25	44.21	43.02	qfq	3,356,500	147,902,012	0.14%
2025-03-18	43.71	44.60	43.22	44.15	42.96	qfq	3,206,768	140,925,251	1.01%
2025-03-17	43.95	44.33	43.00	43.71	42.53	qfq	2,720,214	118,531,867	-0.57%
2025-03-14	42.65	44.40	42.13	43.96	42.77	qfq	4,018,004	174,329,293	1.69%
2025-03-13	45.83	45.83	42.19	43.23	42.06	qfq	6,092,466	264,941,256	-4.25%
2025-03-12	44.98	45.58	44.70	45.15	43.93	qfq	3,454,030	155,958,479	0.36%
2025-03-11	44.86	45.44	43.95	44.99	43.78	qfq	4,578,622	204,368,744	-1.45%
2025-03-10	47.04	47.20	45.35	45.65	44.42	qfq	5,466,733	251,026,095	-1.95%
2025-03-07	44.80	47.50	44.45	46.56	45.30	qfq	9,114,782	424,419,200	2.96%
2025-03-06	45.32	45.80	44.81	45.22	44.00	qfq	6,137,105	277,912,380	-0.26%
2025-03-05	43.18	45.56	43.05	45.34	44.12	qfq	6,763,533	303,175,293	3.97%
2025-03-04	42.42	43.95	42.18	43.61	42.43	qfq	4,865,228	212,365,904	1.40%
2025-03-03	42.79	43.91	41.89	43.01	41.85	qfq	4,861,877	208,976,491	1.85%
2025-02-28	44.40	44.40	42.07	42.23	41.09	qfq	5,440,495	232,604,883	-5.74%
2025-02-27	45.82	45.90	43.70	44.80	43.59	qfq	7,413,073	331,805,234	-2.69%
2025-02-26	46.20	48.17	45.17	46.04	44.80	qfq	10,073,638	470,304,015	-1.60%
2025-02-25	44.61	48.45	44.08	46.79	45.53	qfq	11,777,321	549,657,787	2.90%
2025-02-24	44.50	46.20	42.72	45.47	44.24	qfq	9,733,253	435,351,053	1.65%
2025-02-21	43.69	45.10	43.43	44.73	43.52	qfq	10,828,472	481,595,972	1.71%
2025-02-20	43.80	44.36	42.68	43.98	42.79	qfq	12,418,298	538,892,691	-2.01%
2025-02-19	42.61	46.96	42.18	44.88	43.67	qfq	20,611,156	914,904,615	4.28%
2025-02-18	39.10	43.04	38.71	43.04	41.88	qfq	16,254,833	682,456,373	9.99%
2025-02-17	38.20	39.25	38.20	39.13	38.07	qfq	4,532,982	176,337,011	2.41%
2025-02-14	38.30	38.47	37.91	38.21	37.18	qfq	3,715,514	141,883,318	-0.70%
2025-02-13	40.42	40.45	38.40	38.48	37.44	qfq	7,190,121	280,998,584	-4.99%
2025-02-12	40.35	40.97	39.18	40.50	39.41	qfq	6,418,917	258,548,051	0.60%
2025-02-11	39.88	40.99	39.61	40.26	39.17	qfq	5,851,087	235,982,342	0.45%
2025-02-10	40.08	40.30	39.49	40.08	39.00	qfq	5,624,311	223,962,582	-0.42%
2025-02-07	40.00	41.51	39.62	40.25	39.16	qfq	9,647,910	390,246,937	-0.32%
2025-02-06	38.64	40.50	38.28	40.38	39.29	qfq	9,641,034	385,408,457	4.18%
2025-02-05	38.20	39.13	37.79	38.76	37.71	qfq	6,291,299	242,349,200	3.14%
2025-01-27	39.46	39.87	37.55	37.58	36.57	qfq	6,205,650	239,379,418	-5.34%
2025-01-24	39.00	40.57	39.00	39.70	38.63	qfq	8,843,168	350,272,861	-1.17%
2025-01-23	38.39	41.08	37.91	40.17	39.09	qfq	12,756,844	503,070,154	5.77%
2025-01-22	39.18	39.33	37.50	37.98	36.95	qfq	11,083,181	426,216,831	-5.64%
2025-01-21	43.29	45.35	39.71	40.25	39.16	qfq	17,153,900	727,881,229	-2.38%
2025-01-20	37.93	41.23	36.91	41.23	40.12	qfq	9,939,179	384,179,421	10.01%
2025-01-17	33.70	37.48	33.65	37.48	36.47	qfq	5,640,665	203,733,912	10.01%
2025-01-16	34.35	34.82	33.60	34.07	33.15	qfq	2,229,007	76,380,295	-0.99%
2025-01-15	34.99	34.99	34.10	34.41	33.48	qfq	2,408,650	83,142,209	-1.43%
2025-01-14	32.72	34.92	32.72	34.91	33.97	qfq	3,340,620	114,145,394	6.17%
2025-01-13	32.56	34.10	32.44	32.88	31.99	qfq	2,309,291	76,872,830	-0.60%
2025-01-10	32.92	34.28	32.84	33.08	32.19	qfq	2,817,870	94,784,280	0.33%
2025-01-09	32.45	33.39	32.16	32.97	32.08	qfq	2,117,386	69,795,122	1.54%
2025-01-08	32.00	32.88	31.33	32.47	31.59	qfq	1,868,379	60,046,774	0.68%
2025-01-07	31.70	32.28	31.46	32.25	31.38	qfq	1,322,637	42,173,208	2.54%
2025-01-06	31.72	32.00	30.96	31.45	30.60	qfq	1,018,102	31,968,703	-0.85%
2025-01-03	33.33	33.35	31.65	31.72	30.86	qfq	1,966,807	63,782,499	-3.82%
2025-01-02	33.95	34.35	32.67	32.98	32.09	qfq	1,868,177	62,493,426	-2.71%
2024-12-31	35.71	36.00	33.90	33.90	32.98	qfq	2,533,521	88,071,481	-5.39%
2024-12-30	36.11	36.25	35.38	35.83	34.86	qfq	1,480,291	53,107,238	-0.78%
2024-12-27	36.50	36.80	35.97	36.11	35.13	qfq	3,041,458	110,642,976	-1.20%
2024-12-26	35.26	36.65	35.26	36.55	35.56	qfq	3,502,583	127,120,331	2.99%
2024-12-25	36.08	36.22	35.01	35.49	34.53	qfq	2,188,011	77,968,349	-1.50%
2024-12-24	35.54	36.10	35.15	36.03	35.06	qfq	1,870,076	66,758,642	2.42%
2024-12-23	36.46	36.78	35.11	35.18	34.23	qfq	2,767,177	98,967,332	-3.77%
2024-12-20	35.49	36.90	35.48	36.56	35.57	qfq	2,665,783	97,099,321	2.81%
2024-12-19	35.00	35.75	34.71	35.56	34.60	qfq	2,415,861	85,198,110	1.14%
2024-12-18	35.82	35.83	34.90	35.16	34.21	qfq	2,412,337	85,281,459	-0.93%
2024-12-17	37.17	37.49	35.01	35.49	34.53	qfq	3,410,673	123,001,946	-4.52%
2024-12-16	37.00	37.46	36.46	37.17	36.17	qfq	2,315,821	85,710,742	0.57%
2024-12-13	37.87	38.25	36.87	36.96	35.96	qfq	3,602,830	135,028,883	-3.04%
2024-12-12	38.20	38.62	37.51	38.12	37.09	qfq	3,464,709	132,028,814	-1.45%
2024-12-11	39.35	39.39	37.90	38.68	37.64	qfq	6,279,727	240,725,852	-1.80%
2024-12-10	41.01	41.55	38.71	39.39	38.33	qfq	9,073,920	367,028,334	-1.06%
2024-12-09	38.46	40.49	38.45	39.81	38.74	qfq	7,231,520	286,773,851	4.30%
2024-12-06	38.01	38.72	37.05	38.17	37.14	qfq	4,745,624	179,158,321	0.58%
2024-12-05	37.48	38.52	37.27	37.95	36.93	qfq	4,764,728	180,581,266	0.42%
2024-12-04	37.33	38.61	37.17	37.79	36.77	qfq	5,589,216	212,545,596	0.16%
2024-12-03	37.36	39.50	37.12	37.73	36.71	qfq	8,229,884	314,662,849	0.21%
2024-12-02	35.94	38.95	35.70	37.65	36.63	qfq	9,295,404	347,519,311	5.79%
2024-11-29	33.98	36.15	33.27	35.59	34.63	qfq	5,758,196	201,815,818	5.08%
2024-11-28	33.20	35.98	33.20	33.87	32.96	qfq	4,100,470	141,275,117	3.39%
2024-11-27	32.44	32.82	31.50	32.76	31.88	qfq	2,064,695	66,223,019	0.99%
2024-11-26	33.30	33.45	32.36	32.44	31.56	qfq	2,146,814	70,453,133	-2.99%
2024-11-25	33.36	33.96	32.55	33.44	32.54	qfq	1,803,900	59,725,358	0.12%
2024-11-22	34.43	35.22	33.31	33.40	32.50	qfq	2,438,270	83,791,188	-3.44%
2024-11-21	34.94	35.25	34.21	34.59	33.66	qfq	2,077,735	72,111,326	-1.11%
2024-11-20	34.15	35.35	34.00	34.98	34.04	qfq	2,945,810	102,773,636	2.88%
2024-11-19	32.38	34.00	32.38	34.00	33.08	qfq	2,458,218	81,842,999	4.94%
2024-11-18	33.42	33.55	32.08	32.40	31.53	qfq	2,159,209	70,867,009	-2.64%
2024-11-15	33.97	34.46	33.28	33.28	32.38	qfq	2,063,221	69,888,803	-2.75%
2024-11-14	35.56	35.56	34.18	34.22	33.30	qfq	2,295,026	79,908,912	-3.77%
2024-11-13	35.21	35.74	34.77	35.56	34.60	qfq	2,509,894	88,683,981	-0.20%
2024-11-12	36.58	36.62	35.15	35.63	34.67	qfq	4,228,658	152,221,038	-2.12%
2024-11-11	34.68	36.90	34.33	36.40	35.42	qfq	5,888,065	212,098,870	4.96%
2024-11-08	34.88	35.80	34.67	34.68	33.74	qfq	4,235,191	148,935,877	0.00%
2024-11-07	34.29	34.79	33.87	34.68	33.74	qfq	4,213,922	144,712,765	-0.34%
2024-11-06	34.90	36.50	34.61	34.80	33.86	qfq	6,736,475	239,573,692	-0.29%
2024-11-05	34.01	34.90	33.51	34.90	33.96	qfq	6,527,050	224,161,361	1.45%
2024-11-04	32.50	35.38	32.48	34.40	33.47	qfq	6,758,673	231,029,419	6.70%
2024-11-01	33.01	34.18	32.16	32.24	31.37	qfq	3,797,720	125,208,341	-3.70%
2024-10-31	34.00	34.12	32.70	33.48	32.58	qfq	5,222,676	174,243,736	-1.50%
2024-10-30	31.88	34.00	31.71	33.99	33.07	qfq	6,576,424	217,586,794	6.62%
2024-10-29	33.00	33.09	31.75	31.88	31.02	qfq	2,856,229	92,554,599	-2.15%
2024-10-28	32.00	32.58	31.80	32.58	31.70	qfq	2,296,896	74,132,264	1.94%
2024-10-25	31.67	32.16	31.58	31.96	31.10	qfq	1,805,473	57,590,198	0.92%
2024-10-24	31.79	32.06	31.40	31.67	30.81	qfq	1,748,407	55,313,998	-0.41%
2024-10-23	32.20	32.40	31.68	31.80	30.94	qfq	2,815,414	90,253,530	-1.27%
2024-10-22	32.00	32.48	31.71	32.21	31.34	qfq	2,579,457	82,846,930	0.85%
2024-10-21	31.92	32.37	31.66	31.94	31.08	qfq	3,151,512	100,901,495	1.14%
2024-10-18	30.61	32.07	30.50	31.58	30.73	qfq	3,272,786	103,029,650	2.47%
2024-10-17	30.79	31.27	30.79	30.82	29.99	qfq	1,963,169	60,813,659	0.13%
2024-10-16	30.31	31.15	30.16	30.78	29.95	qfq	1,847,381	56,684,493	0.13%
2024-10-15	31.33	31.75	30.74	30.74	29.91	qfq	2,004,230	62,607,678	-2.66%
2024-10-14	30.84	31.59	30.59	31.58	30.73	qfq	2,058,140	64,254,254	2.50%
2024-10-11	32.00	32.20	30.57	30.81	29.98	qfq	2,556,784	79,756,261	-4.61%
2024-10-10	32.65	33.23	31.32	32.30	31.43	qfq	3,550,354	114,952,683	0.91%
2024-10-09	34.65	34.65	31.94	32.01	31.15	qfq	5,140,108	170,454,202	-8.78%
2024-10-08	36.42	36.42	33.16	35.09	34.14	qfq	8,003,572	278,193,183	5.98%
2024-09-30	31.65	33.30	31.00	33.11	32.22	qfq	6,866,014	222,310,376	8.56%
2024-09-27	29.68	30.66	29.35	30.50	29.68	qfq	2,888,180	86,769,020	4.17%
2024-09-26	28.18	29.28	28.10	29.28	28.49	qfq	3,420,097	98,926,238	3.46%
2024-09-25	28.18	28.68	28.00	28.30	27.54	qfq	2,747,530	77,956,133	1.65%
2024-09-24	26.82	27.87	26.71	27.84	27.09	qfq	2,449,913	67,334,452	3.26%
2024-09-23	26.70	27.35	26.45	26.96	26.23	qfq	1,286,840	34,708,911	0.94%
2024-09-20	27.02	27.02	26.50	26.71	25.99	qfq	1,223,492	32,745,160	-1.04%
2024-09-19	26.80	27.41	26.44	26.99	26.26	qfq	1,422,374	38,345,470	1.66%
2024-09-18	26.63	26.86	26.08	26.55	25.83	qfq	1,129,708	29,880,639	-0.26%
2024-09-13	27.40	27.62	26.59	26.62	25.90	qfq	1,445,037	38,960,220	-2.85%
2024-09-12	27.98	28.35	27.39	27.40	26.66	qfq	1,449,503	40,402,336	-1.44%
2024-09-11	28.19	28.19	27.73	27.80	27.05	qfq	1,093,005	30,513,885	-1.59%
2024-09-10	28.24	28.85	27.61	28.25	27.49	qfq	2,250,354	63,516,126	-0.35%
2024-09-09	27.29	28.60	26.85	28.35	27.58	qfq	2,350,009	65,668,679	2.79%
2024-09-06	28.06	28.29	27.56	27.58	26.84	qfq	1,398,276	38,986,522	-1.85%
2024-09-05	27.80	28.29	27.80	28.10	27.34	qfq	1,140,116	32,010,892	0.54%
2024-09-04	27.60	28.30	27.60	27.95	27.20	qfq	1,275,326	35,715,275	-0.39%
2024-09-03	27.69	28.45	27.50	28.06	27.30	qfq	1,819,547	51,081,584	1.59%
2024-09-02	28.73	28.74	27.53	27.62	26.87	qfq	2,277,267	63,913,935	-3.93%
2024-08-30	28.30	29.26	28.10	28.75	27.97	qfq	3,314,772	95,435,127	1.38%
2024-08-29	27.80	28.88	27.76	28.36	27.59	qfq	2,409,841	68,268,059	1.21%
2024-08-28	27.18	28.68	27.17	28.02	27.26	qfq	2,214,517	61,856,470	2.60%
2024-08-27	27.74	27.83	27.21	27.31	26.57	qfq	1,355,486	37,270,004	-2.60%
2024-08-26	28.00	28.18	27.68	28.04	27.28	qfq	1,517,393	42,440,241	1.52%
2024-08-23	27.77	28.14	27.50	27.62	26.87	qfq	1,750,433	48,520,275	-1.39%
2024-08-22	29.18	29.22	27.92	28.01	27.25	qfq	2,963,832	84,080,546	-3.98%
2024-08-21	29.28	30.50	28.48	29.17	28.38	qfq	3,695,725	108,110,521	-0.24%
2024-08-20	29.55	30.12	28.78	29.24	28.45	qfq	3,192,711	93,367,394	-2.04%
2024-08-19	30.85	31.16	29.84	29.85	29.04	qfq	3,227,972	98,051,605	-3.71%
2024-08-16	30.87	31.78	30.62	31.00	30.16	qfq	3,989,277	124,448,062	0.32%
2024-08-15	30.12	31.88	30.02	30.90	30.07	qfq	4,332,926	134,719,447	2.45%
2024-08-14	30.34	30.68	29.85	30.16	29.35	qfq	1,948,443	58,907,876	-0.66%
2024-08-13	29.98	30.76	29.66	30.36	29.54	qfq	2,794,356	84,697,615	1.37%
2024-08-12	30.90	31.16	29.64	29.95	29.14	qfq	3,311,349	100,369,900	-3.98%
2024-08-09	31.88	32.43	31.13	31.19	30.35	qfq	2,858,576	90,641,198	-1.45%
2024-08-08	32.35	32.45	31.10	31.65	30.80	qfq	3,860,775	122,063,278	-3.68%
2024-08-07	34.48	34.48	32.68	32.86	31.97	qfq	4,994,483	166,429,360	-4.70%
2024-08-06	35.49	35.69	33.81	34.48	33.55	qfq	6,178,968	213,123,434	-2.27%
2024-08-05	33.34	36.90	33.22	35.28	34.33	qfq	10,196,004	357,215,417	3.61%
2024-08-02	32.26	34.95	32.25	34.05	33.13	qfq	8,716,483	293,556,719	0.59%
2024-08-01	35.71	36.94	33.69	33.85	32.94	qfq	13,546,974	479,421,462	0.80%
2024-07-31	30.54	33.58	30.45	33.58	32.67	qfq	5,715,392	187,721,898	9.99%
2024-07-30	29.99	30.75	29.64	30.53	29.71	qfq	2,680,928	81,306,765	0.39%
2024-07-29	30.23	31.27	29.79	30.41	29.59	qfq	3,444,614	105,493,421	0.07%
2024-07-26	30.35	30.46	29.70	30.39	29.57	qfq	2,973,913	89,662,354	0.40%
2024-07-25	29.10	30.80	29.06	30.27	29.45	qfq	4,296,079	129,633,698	2.37%
2024-07-24	28.00	29.96	27.60	29.57	28.77	qfq	3,934,436	114,136,140	3.83%
2024-07-23	29.27	29.69	28.39	28.48	27.71	qfq	1,949,763	56,669,104	-2.50%
2024-07-22	28.95	29.50	28.89	29.21	28.42	qfq	1,663,391	48,634,872	0.76%
2024-07-19	28.41	29.23	28.35	28.99	28.21	qfq	2,500,226	72,186,853	0.76%
2024-07-18	28.50	28.99	28.03	28.77	27.99	qfq	3,440,817	98,106,220	-2.14%
2024-07-17	27.49	30.24	27.04	29.40	28.61	qfq	4,392,171	127,402,097	6.95%
2024-07-16	27.33	27.64	27.07	27.49	26.75	qfq	914,459	25,036,540	0.59%
2024-07-15	27.96	28.15	27.19	27.33	26.59	qfq	1,454,463	39,986,868	-2.84%
2024-07-12	28.24	28.49	27.86	28.13	27.37	qfq	1,259,363	35,492,651	-0.99%
2024-07-11	28.50	28.83	28.25	28.41	27.64	qfq	1,481,531	42,197,977	2.08%
2024-07-10	28.00	28.17	27.69	27.83	27.08	qfq	869,134	24,275,317	-0.89%
2024-07-09	27.62	28.08	26.91	28.08	27.32	qfq	1,513,490	41,684,159	1.63%
2024-07-08	28.70	28.70	27.45	27.63	26.88	qfq	1,246,065	34,679,250	-3.90%
2024-07-05	29.00	29.00	28.06	28.75	27.97	qfq	1,036,421	29,460,144	-0.45%
2024-07-04	29.40	30.19	28.88	28.88	28.10	qfq	1,193,058	35,047,178	-0.69%
2024-07-03	29.71	29.82	29.01	29.08	28.29	qfq	729,100	21,347,969	-1.99%
2024-07-02	29.94	29.95	29.51	29.67	28.87	qfq	735,526	21,861,493	-0.97%
2024-07-01	30.18	30.23	29.22	29.96	29.15	qfq	1,318,430	39,111,121	-0.93%
2024-06-28	29.74	30.47	29.61	30.24	29.42	qfq	1,174,651	35,474,951	1.61%
2024-06-27	30.09	30.50	29.69	29.76	28.96	qfq	1,207,089	36,389,583	-1.33%
2024-06-26	29.68	30.27	29.40	30.16	29.35	qfq	1,233,485	36,962,690	1.55%
2024-06-25	29.23	30.35	29.22	29.70	28.90	qfq	2,025,292	60,489,407	2.59%
2024-06-24	30.66	30.66	28.89	28.95	28.17	qfq	2,014,081	59,334,291	-5.70%
2024-06-21	30.99	31.08	30.51	30.70	29.87	qfq	973,436	29,973,580	-1.67%
2024-06-20	32.16	32.29	31.20	31.22	30.38	qfq	1,127,312	35,718,112	-2.89%
2024-06-19	32.51	32.65	32.06	32.15	31.28	qfq	977,042	31,622,818	-1.11%
2024-06-18	32.03	32.55	31.99	32.51	31.63	qfq	1,530,599	49,569,362	2.23%
2024-06-17	32.01	32.18	31.71	31.80	30.94	qfq	1,016,573	32,428,292	-1.18%
2024-06-14	32.32	32.55	31.78	32.18	31.31	qfq	1,232,568	39,528,817	-0.62%
2024-06-13	31.80	32.78	31.67	32.38	31.51	qfq	1,828,670	58,976,997	1.70%
2024-06-12	31.45	31.89	31.24	31.84	30.98	qfq	1,257,155	39,870,119	1.92%
2024-06-11	31.25	31.37	30.36	31.24	30.40	qfq	1,233,406	38,115,721	0.10%
2024-06-07	31.30	31.73	30.83	31.21	30.37	qfq	1,271,600	39,729,152	0.26%
2024-06-06	33.18	33.19	30.97	31.13	30.29	qfq	2,087,716	66,424,458	-7.35%
2024-06-05	34.02	34.44	33.50	33.60	32.13	qfq	1,610,563	54,676,691	-2.52%
2024-06-04	33.31	34.88	33.31	34.47	32.96	qfq	1,991,603	68,396,269	2.16%
2024-06-03	34.20	34.25	33.54	33.74	32.26	qfq	1,136,983	38,503,299	-1.26%
2024-05-31	33.71	34.29	33.60	34.17	32.67	qfq	1,253,746	42,696,836	1.70%
2024-05-30	33.69	33.78	33.35	33.60	32.13	qfq	941,881	31,672,247	0.21%
2024-05-29	33.58	33.93	33.38	33.53	32.06	qfq	956,883	32,151,703	-0.27%
2024-05-28	34.03	34.43	33.55	33.62	32.15	qfq	1,282,342	43,476,372	-2.47%
2024-05-27	34.01	34.53	33.35	34.47	32.96	qfq	1,511,255	51,160,531	1.77%
2024-05-24	35.02	35.29	33.83	33.87	32.39	qfq	2,449,467	84,059,871	-4.32%
2024-05-23	35.90	36.20	35.35	35.40	33.85	qfq	2,337,054	83,371,700	-0.81%
2024-05-22	35.30	35.89	35.03	35.69	34.13	qfq	1,720,937	61,184,915	1.33%
2024-05-21	35.67	35.67	35.10	35.22	33.68	qfq	1,400,516	49,381,377	-1.26%
2024-05-20	35.77	35.93	35.40	35.67	34.11	qfq	1,681,663	60,046,016	-0.28%
2024-05-17	35.40	35.83	35.00	35.77	34.20	qfq	2,242,739	79,780,036	1.19%
2024-05-16	35.00	35.79	34.95	35.35	33.80	qfq	2,087,744	73,873,147	1.32%
2024-05-15	35.53	35.76	34.89	34.89	33.36	qfq	2,077,463	73,140,587	-2.35%
2024-05-14	35.28	36.08	35.28	35.73	34.17	qfq	1,766,497	62,992,763	0.73%
2024-05-13	36.38	36.40	35.25	35.47	33.92	qfq	2,463,841	88,069,547	-3.48%
2024-05-10	37.52	37.52	36.30	36.75	35.14	qfq	2,920,461	107,172,861	-1.71%
2024-05-09	37.41	37.68	37.20	37.39	35.75	qfq	2,703,672	101,260,325	-0.03%
2024-05-08	37.90	38.15	37.40	37.40	35.76	qfq	2,343,676	88,442,901	-2.22%
2024-05-07	38.11	38.49	37.70	38.25	36.57	qfq	2,809,748	107,273,835	-0.16%
2024-05-06	38.05	38.43	37.82	38.31	36.63	qfq	3,409,096	130,211,927	2.16%
2024-04-30	38.02	38.80	37.03	37.50	35.86	qfq	4,167,958	157,854,894	-2.52%
2024-04-29	39.05	39.49	38.44	38.47	36.79	qfq	8,377,104	326,623,539	0.44%
2024-04-26	36.83	38.98	36.50	38.30	36.62	qfq	6,841,889	258,419,668	4.02%
2024-04-25	36.99	37.97	36.57	36.82	35.21	qfq	4,543,976	169,148,564	-0.30%
2024-04-24	36.01	36.98	35.76	36.93	35.31	qfq	4,559,933	166,467,431	0.96%
2024-04-23	35.00	37.00	34.71	36.58	34.98	qfq	5,284,310	189,479,616	4.96%
2024-04-22	36.41	36.41	34.44	34.85	33.32	qfq	4,675,349	163,987,172	-5.53%
2024-04-19	38.00	38.00	36.67	36.89	35.27	qfq	4,599,701	170,799,291	-3.56%
2024-04-18	37.65	38.55	36.15	38.25	36.57	qfq	6,786,479	253,996,105	-1.75%
2024-04-17	38.01	39.49	37.61	38.93	37.22	qfq	9,256,704	356,700,469	4.99%
2024-04-16	38.75	38.99	36.00	37.08	35.46	qfq	7,939,387	295,388,675	-4.38%
2024-04-15	37.88	40.55	37.88	38.78	37.08	qfq	13,467,497	523,664,914	4.90%
2024-04-12	33.69	36.97	33.69	36.97	35.35	qfq	9,347,841	338,728,481	10.00%
2024-04-11	33.00	34.83	33.00	33.61	32.14	qfq	2,531,209	85,941,714	-1.52%
2024-04-10	34.84	35.67	34.00	34.13	32.64	qfq	2,757,830	95,978,851	-0.67%
2024-04-09	33.87	34.70	33.76	34.36	32.86	qfq	1,804,054	61,794,160	1.00%
2024-04-08	34.54	34.54	33.65	34.02	32.53	qfq	1,783,713	60,871,964	-1.51%
2024-04-03	35.39	35.39	34.53	34.54	33.03	qfq	2,198,444	76,798,478	-1.60%
2024-04-02	35.71	35.90	34.86	35.10	33.56	qfq	2,833,909	99,841,391	-2.28%
2024-04-01	35.86	36.08	35.36	35.92	34.35	qfq	3,543,411	126,699,203	0.06%
2024-03-29	33.88	36.06	33.88	35.90	34.33	qfq	5,534,102	194,787,607	5.96%
2024-03-28	32.57	34.35	32.57	33.88	32.40	qfq	3,369,811	113,829,244	3.58%
2024-03-27	34.40	34.65	32.70	32.71	31.28	qfq	3,123,602	104,658,643	-5.98%
2024-03-26	34.90	35.18	34.01	34.79	33.27	qfq	3,374,832	116,944,542	0.32%
2024-03-25	37.00	37.25	34.63	34.68	33.16	qfq	5,302,478	190,669,062	-7.52%
2024-03-22	39.27	39.46	37.37	37.50	35.86	qfq	4,882,598	185,807,667	-4.53%
2024-03-21	39.69	40.15	39.28	39.28	37.56	qfq	3,802,533	150,497,823	-1.80%
2024-03-20	39.79	40.32	39.22	40.00	38.25	qfq	4,821,108	191,706,929	0.08%
2024-03-19	40.70	40.93	39.75	39.97	38.22	qfq	5,751,309	231,325,957	-2.44%
2024-03-18	42.00	42.35	40.60	40.97	39.18	qfq	7,248,709	298,207,163	0.47%
2024-03-15	39.48	40.96	39.12	40.78	38.99	qfq	6,741,204	271,876,245	0.77%
2024-03-14	40.07	41.45	38.88	40.47	38.70	qfq	7,757,284	312,059,837	0.97%
2024-03-13	41.30	41.72	40.05	40.08	38.32	qfq	9,403,205	383,739,340	-2.95%
2024-03-12	38.51	42.40	37.80	41.30	39.49	qfq	12,556,020	503,740,556	6.77%
2024-03-11	38.28	39.10	37.44	38.68	36.99	qfq	6,141,763	234,055,954	0.60%
2024-03-08	38.30	39.19	37.55	38.45	36.77	qfq	6,925,221	265,256,602	-0.70%
2024-03-07	40.31	42.86	38.60	38.72	37.02	qfq	11,598,049	471,549,762	-1.27%
2024-03-06	39.56	40.58	39.00	39.22	37.50	qfq	10,480,897	414,576,110	-3.64%
2024-03-05	36.96	41.12	36.28	40.70	38.92	qfq	15,125,878	591,299,935	8.88%
2024-03-04	38.11	38.65	36.88	37.38	35.74	qfq	9,147,826	343,585,070	-3.86%
2024-03-01	40.80	40.97	38.21	38.88	37.18	qfq	9,892,542	389,243,399	-3.36%
2024-02-29	38.60	40.26	37.30	40.23	38.47	qfq	13,504,023	528,860,565	1.54%
2024-02-28	42.75	44.51	39.62	39.62	37.88	qfq	17,061,726	718,767,246	-10.00%
2024-02-27	43.00	47.11	40.69	44.02	42.09	qfq	22,444,175	998,776,415	2.78%
2024-02-26	42.83	42.83	41.55	42.83	40.95	qfq	8,633,506	369,053,666	9.99%
2024-02-23	35.44	38.94	35.44	38.94	37.23	qfq	19,153,473	719,178,385	10.00%
2024-02-22	33.38	36.34	32.76	35.40	33.85	qfq	16,573,489	574,712,907	-1.67%
2024-02-21	34.99	36.82	32.44	36.00	34.42	qfq	20,924,222	740,012,350	7.56%
2024-02-20	32.56	33.47	32.00	33.47	32.00	qfq	3,935,733	129,664,597	9.99%
2024-02-19	28.60	30.43	28.28	30.43	29.10	qfq	12,819,849	378,837,564	10.01%
2024-02-08	25.80	28.42	24.55	27.66	26.45	qfq	13,471,617	361,913,641	7.04%
2024-02-07	28.75	30.00	25.84	25.84	24.71	qfq	14,303,526	399,225,445	-10.00%
2024-02-06	27.39	30.60	26.20	28.71	27.45	qfq	16,293,112	455,938,073	-1.37%
2024-02-05	36.53	37.10	29.00	29.11	27.84	qfq	15,768,531	526,588,318	-25.51%
2024-02-02	39.91	42.52	37.96	39.08	37.37	qfq	15,450,230	618,449,280	-2.06%
2024-02-01	46.00	47.87	39.10	39.90	38.15	qfq	17,144,847	748,785,057	-16.35%
2024-01-31	43.00	49.10	43.00	47.70	45.61	qfq	18,251,612	852,477,270	2.80%