Stock Ticker
- (047920) 에이치엘비제약
- Description: 기업개요
동사는 1998년 씨트리로 설립되어 2020년 HLB그룹 편입 후 에이치엘비제약으로 사명을 변경하고 2015년 코스닥에 상장됨.
전문약 제조 및 판매, 남양주와 향남 공장의 위수탁 사업, 건강기능식품 판매를 주력으로 하고 있음.
동탄 연구소에서 장기지속형 주사제형 신약을 개발 중이며, 미세유체 시스템을 활용한 장기 기술 보유와 특허 20개 이상 등록, 5개 약물 파이프라인을 연구하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,960 | 10,790 | 10,970 | 10,400 |
| 20261019 | 10,200 | 10,960 | 11,210 | 10,080 |
| 20261016 | 10,590 | 10,590 | 10,900 | 9,960 |
| 20261015 | 10,680 | 10,520 | 10,800 | 10,200 |
| 20261014 | 11,740 | 11,380 | 11,740 | 11,270 |
| 20261013 | 11,650 | 11,940 | 12,500 | 11,200 |
| 20261012 | 13,550 | 12,120 | 13,730 | 11,800 |
| 20261008 | 12,970 | 13,130 | 14,200 |
| 20261007 | 12,330 | 12,570 | 13,560 | 12,220 |
| 20261006 | 10,530 | 13,010 | 13,010 | 10,110 |
| 20261002 | 10,240 | 10,010 | 10,520 | 10,000 |
| 20261001 | 11,800 | 11,150 | 11,820 | 10,700 |
| 20260930 | 11,470 | 11,770 | 13,100 | 10,560 |
| 20260929 | 12,140 | 12,030 | 12,500 | 11,100 |
| 20260928 | 9,620 | 9,620 | 9,620 | 9,620 |
| 20260923 | 7,440 | 7,400 | 7,540 | 7,220 |
| 20260922 | 7,410 | 7,440 | 7,650 | 7,270 |
| 20260921 | 6,470 | 7,650 | 7,980 | 6,290 |
| 20260918 | 6,590 | 6,210 | 6,590 | 6,210 |
| 20260917 | 6,500 | 6,510 | 6,600 | 6,470 |
| 20260916 | 6,710 | 6,600 | 6,750 | 6,470 |
| 20260915 | 6,430 | 6,700 | 6,820 | 6,420 |
| 20260914 | 6,620 | 6,450 | 6,630 | 6,400 |
| 20260911 | 6,680 | 6,630 | 6,760 | 6,600 |
| 20260910 | 6,830 | 6,600 | 6,850 | 6,510 |
| 20260909 | 6,920 | 6,870 | 7,010 | 6,800 |
| 20260908 | 7,410 | 7,030 | 7,490 | 7,030 |
| 20260907 | 7,880 | 7,610 | 7,880 | 7,100 |
| 20260904 | 7,700 | 7,870 | 8,010 | 7,650 |
| 20260903 | 7,950 | 7,640 | 7,950 | 7,470 |
| 20260902 | 7,400 | 7,370 | 7,590 | 7,000 |
| 20260901 | 8,650 | 7,770 | 8,690 | 7,690 |
| 20260831 | 7,170 | 7,110 | 7,250 | 6,950 |
| 20260828 | 7,110 | 7,230 | 7,280 | 7,030 |
| 20260827 | 7,200 | 7,200 | 7,260 | 7,030 |
| 20260826 | 7,610 | 7,250 | 7,610 | 7,210 |
| 20260825 | 7,560 | 7,630 | 7,670 | 7,300 |
| 20260824 | 7,790 | 7,580 | 7,940 | 7,540 |
| 20260821 | 8,000 | 7,850 | 8,050 | 7,750 |
| 20260820 | 8,620 | 8,130 | 8,700 | 7,830 |
| 20260819 | 8,690 | 8,430 | 8,690 | 8,260 |
| 20260818 | 8,880 | 8,740 | 9,200 | 8,660 |
| 20260814 | 8,800 | 8,800 | 9,000 | 8,630 |
| 20260813 | 8,730 | 8,720 | 8,850 | 8,590 |
| 20260812 | 8,840 | 8,790 | 9,000 | 8,530 |
| 20260811 | 8,650 | 8,830 | 8,890 | 8,610 |
| 20260810 | 8,350 | 8,740 | 8,920 | 8,350 |
| 20260807 | 8,310 | 8,390 | 8,510 | 8,160 |
| 20260806 | 8,380 | 8,320 | 8,450 | 8,190 |
| 20260805 | 8,380 | 8,380 | 8,640 | 8,190 |
| 20260804 | 7,730 | 8,240 | 8,500 | 7,730 |
| 20260803 | 8,040 | 8,280 | 8,520 | 7,990 |
| 20260731 | 8,020 | 8,150 | 8,240 | 7,940 |
| 20260730 | 8,150 | 7,930 | 8,380 | 7,850 |
| 20260729 | 8,200 | 8,450 | 8,500 | 7,510 |
| 20260728 | 8,820 | 8,340 | 8,820 | 8,210 |
| 20260727 | 8,750 | 8,620 | 8,870 | 8,360 |
| 20260724 | 9,690 | 9,020 | 10,450 | 8,550 |
| 20260723 | 7,910 | 8,070 | 8,250 | 7,870 |
| 20260722 | 8,300 | 8,000 | 8,410 | 7,820 |
| 20260721 | 9,810 | 8,670 | 9,830 | 8,440 |
| 20260720 | 8,500 | 8,060 | 8,710 | 7,660 |
| 20260716 | 10,400 | 9,370 | 10,530 | 9,050 |
| 20260715 | 7,600 | 8,580 | 8,580 | 7,510 |
| 20260714 | 6,210 | 6,600 | 6,720 | 6,000 |
| 20260713 | 7,150 | 6,170 | 7,650 | 6,000 |
| 20260710 | 8,570 | 8,570 | 8,570 | 8,570 |
| 20260709 | 11,500 | 12,240 | 12,690 | 11,400 |
| 20260708 | 12,230 | 11,530 | 12,230 | 11,100 |
| 20260707 | 12,120 | 12,170 | 12,330 | 11,760 |
| 20260706 | 12,030 | 12,080 | 12,390 | 11,750 |
| 20260703 | 11,900 | 11,820 | 11,920 | 11,220 |
| 20260702 | 12,050 | 11,750 | 12,520 | 11,500 |
| 20260701 | 12,600 | 12,410 | 12,740 | 12,100 |
| 20260630 | 12,300 | 12,700 | 12,750 | 12,080 |
| 20260629 | 11,090 | 12,290 | 13,100 | 11,090 |
| 20260626 | 11,900 | 11,210 | 11,900 | 11,100 |
| 20260625 | 12,040 | 11,870 | 12,330 | 11,800 |
| 20260624 | 12,000 | 12,200 | 12,400 | 11,800 |
| 20260623 | 12,520 | 11,880 | 13,000 | 11,830 |
| 20260622 | 12,290 | 12,710 | 12,760 | 11,950 |
| 20260619 | 12,690 | 12,180 | 12,900 | 11,560 |
| 20260618 | 13,660 | 12,930 | 13,730 | 12,910 |
| 20260617 | 11,790 | 13,140 | 13,950 | 11,630 |
| 20260616 | 10,960 | 12,040 | 13,630 | 10,250 |
| 20260615 | 11,240 | 10,960 | 11,280 | 10,890 |
| 20260612 | 10,840 | 10,960 | 11,190 | 10,840 |
| 20260611 | 10,820 | 10,710 | 11,100 | 9,740 |
| 20260610 | 11,070 | 11,080 | 11,280 | 10,800 |
| 20260609 | 10,800 | 10,980 | 11,280 | 10,580 |
| 20260608 | 10,560 | 10,800 | 10,980 | 10,500 |
| 20260605 | 11,300 | 11,300 | 11,670 | 11,250 |
| 20260604 | 11,530 | 11,600 | 11,870 | 11,200 |
| 20260602 | 11,860 | 11,610 | 12,000 | 11,350 |
| 20260601 | 12,180 | 12,140 | 12,330 | 11,450 |
| 20260529 | 12,450 | 11,790 | 12,690 | 11,620 |
| 20260528 | 12,700 | 12,430 | 12,750 | 12,030 |
| 20260527 | 12,910 | 12,640 | 13,190 | 12,530 |
| 20260526 | 13,460 | 13,100 | 13,770 | 13,010 |
| 20260522 | 12,390 | 13,160 | 13,700 | 12,390 |
| 20260521 | 13,180 | 12,340 | 13,570 | 12,250 |
| 20260520 | 13,210 | 13,000 | 13,360 | 12,890 |
| 20260519 | 13,750 | 13,490 | 14,290 | 13,140 |
| 20260518 | 13,990 | 13,750 | 13,990 | 12,700 |
| 20260515 | 14,870 | 14,030 | 14,980 | 13,790 |
| 20260514 | 13,880 | 14,740 | 15,140 | 13,830 |
| 20260513 | 16,400 | 15,550 | 16,580 | 15,420 |
| 20260512 | 15,870 | 16,080 | 16,430 | 15,600 |
| 20260511 | 16,310 | 16,040 | 16,550 | 16,010 |
| 20260508 | 16,760 | 16,400 | 16,870 | 16,330 |
| 20260507 | 17,050 | 16,750 | 17,270 | 16,670 |
| 20260506 | 17,270 | 17,170 | 17,470 | 16,870 |
| 20260504 | 17,510 | 17,270 | 17,700 | 17,180 |
| 20260430 | 17,700 | 17,300 | 17,700 | 17,270 |
| 20260429 | 17,710 | 17,700 | 17,810 | 17,470 |
| 20260428 | 17,690 | 17,690 | 17,910 | 17,490 |
| 20260427 | 17,370 | 17,650 | 18,490 | 17,180 |
| 20260424 | 17,420 | 17,300 | 17,460 | 17,100 |
| 20260423 | 17,630 | 17,380 | 17,630 | 17,130 |
| 20260422 | 17,720 | 17,510 | 17,830 | 17,190 |
| 20260421 | 18,200 | 17,890 | 18,360 | 17,800 |
| 20260420 | 18,700 | 18,290 | 18,750 | 18,220 |
| 20260417 | 18,590 | 18,280 | 18,590 | 17,850 |
| 20260416 | 19,360 | 18,510 | 19,360 | 18,390 |
| 20260415 | 19,000 | 19,410 | 19,490 | 18,010 |
| 20260414 | 18,320 | 18,740 | 18,950 | 18,100 |
| 20260413 | 17,110 | 17,940 | 18,080 | 17,070 |
| 20260410 | 17,150 | 17,420 | 17,470 | 16,870 |
| 20260409 | 16,930 | 16,930 | 17,050 | 16,740 |
| 20260408 | 16,790 | 16,730 | 17,240 | 16,650 |
| 20260407 | 16,380 | 16,440 | 17,250 | 16,250 |
| 20260406 | 16,570 | 16,400 | 16,620 | 15,340 |
| 20260403 | 16,320 | 16,430 | 16,900 | 16,190 |
| 20260402 | 17,000 | 16,030 | 17,000 | 15,920 |
| 20260401 | 16,360 | 16,800 | 16,980 | 16,360 |
| 20260331 | 16,170 | 15,910 | 16,700 | 15,830 |
| 20260330 | 18,080 | 16,680 | 18,090 | 16,480 |
| 20260327 | 15,300 | 16,250 | 16,440 | 15,200 |
| 20260326 | 15,840 | 15,520 | 16,060 | 15,500 |
| 20260325 | 15,380 | 15,790 | 15,850 | 15,380 |
| 20260324 | 15,400 | 15,360 | 15,530 | 15,100 |
| 20260323 | 15,470 | 15,000 | 15,600 | 14,900 |
| 20260320 | 15,700 | 15,840 | 16,100 | 15,700 |
| 20260319 | 15,650 | 15,700 | 16,280 | 14,800 |
| 20260318 | 15,960 | 15,900 | 15,960 | 15,550 |
| 20260317 | 15,160 | 15,540 | 15,820 | 15,160 |
| 20260316 | 15,000 | 15,090 | 15,340 | 14,920 |
| 20260313 | 14,840 | 15,010 | 15,220 | 14,760 |
| 20260312 | 14,930 | 15,140 | 15,190 | 14,800 |
| 20260311 | 15,200 | 14,930 | 15,310 | 14,760 |
| 20260310 | 15,030 | 15,160 | 15,290 | 15,030 |
| 20260309 | 14,800 | 14,760 | 14,800 | 14,180 |
| 20260306 | 14,990 | 15,100 | 15,520 | 14,700 |
| 20260305 | 14,790 | 15,250 | 15,480 | 14,550 |
| 20260304 | 14,970 | 13,880 | 15,090 | 13,750 |
| 20260303 | 15,150 | 15,690 | 18,360 | 14,810 |
| 20260227 | 15,560 | 15,510 | 15,650 | 15,410 |
| 20260226 | 15,950 | 15,710 | 15,960 | 15,650 |
| 20260225 | 16,120 | 15,950 | 16,120 | 15,910 |
| 20260224 | 16,000 | 16,120 | 16,210 | 15,970 |
| 20260223 | 16,300 | 15,980 | 16,380 | 15,950 |
| 20260220 | 16,670 | 16,340 | 16,690 | 16,270 |
| 20260219 | 16,200 | 16,670 | 16,740 | 16,140 |
| 20260213 | 16,160 | 16,190 | 16,200 | 15,960 |
| 20260212 | 16,500 | 16,340 | 16,500 | 16,090 |
| 20260211 | 16,500 | 16,290 | 16,540 | 16,260 |
| 20260210 | 16,390 | 16,280 | 16,620 | 16,280 |
| 20260209 | 16,050 | 16,390 | 16,440 | 15,980 |
| 20260206 | 15,920 | 15,580 | 16,000 | 15,000 |
| 20260205 | 16,880 | 16,250 | 16,880 | 16,200 |
| 20260204 | 16,700 | 16,820 | 17,090 | 16,650 |
| 20260203 | 16,730 | 16,890 | 17,020 | 16,300 |
| 20260202 | 16,950 | 16,230 | 17,010 | 16,090 |
| 20260130 | 17,280 | 16,600 | 17,640 | 16,040 |
| 20260129 | 19,190 | 19,170 | 19,830 | 18,700 |
| 20260128 | 20,600 | 19,990 | 21,250 | 19,450 |
| 20260127 | 19,850 | 20,900 | 21,100 | 19,170 |
| 20260126 | 22,250 | 20,400 | 22,250 | 19,190 |
| 20260123 | 17,700 | 18,680 | 18,750 | 17,440 |
| 20260122 | 16,740 | 17,740 | 17,880 | 16,710 |
| 20260121 | 16,710 | 16,590 | 16,850 | 16,330 |
| 20260120 | 16,900 | 17,040 | 17,400 | 16,810 |
| 20260119 | 17,140 | 16,960 | 17,140 | 16,540 |
| 20260116 | 17,340 | 17,260 | 17,430 | 17,000 |
| 20260115 | 17,330 | 17,480 | 17,800 | 17,160 |
| 20260114 | 17,600 | 17,350 | 17,750 | 17,110 |
| 20260113 | 18,080 | 17,270 | 18,100 | 17,220 |
| 20260112 | 17,330 | 18,000 | 18,350 | 17,100 |
| 20260109 | 16,410 | 16,640 | 16,800 | 16,280 |
| 20260108 | 17,360 | 16,570 | 17,360 | 16,090 |
| 20260107 | 17,250 | 17,400 | 17,400 | 17,020 |
| 20260106 | 17,500 | 17,400 | 17,840 | 17,050 |
| 20260105 | 17,130 | 17,230 | 17,340 | 16,500 |
| 20260102 | 16,190 | 16,810 | 17,150 | 16,190 |
| 20251230 | 15,400 | 16,040 | 16,350 | 15,170 |
| 20251229 | 14,450 | 15,480 | 15,480 | 14,450 |
| 20251226 | 14,630 | 14,400 | 15,200 | 14,400 |
| 20251224 | 14,930 | 14,570 | 14,950 | 14,570 |
| 20251223 | 15,040 | 14,920 | 15,080 | 14,850 |
| 20251222 | 14,820 | 14,920 | 15,030 | 14,720 |
| 20251219 | 14,740 | 14,710 | 14,750 | 14,460 |
| 20251218 | 14,840 | 14,610 | 14,900 | 14,580 |
| 20251217 | 15,000 | 14,900 | 15,030 | 14,760 |
| 20251216 | 15,350 | 14,850 | 15,370 | 14,800 |
| 20251215 | 15,490 | 15,260 | 15,820 | 15,260 |
| 20251212 | 15,920 | 15,700 | 16,050 | 15,540 |
| 20251211 | 16,050 | 15,920 | 16,100 | 15,810 |
| 20251210 | 16,010 | 16,000 | 16,100 | 15,890 |
| 20251209 | 16,050 | 16,130 | 16,210 | 15,800 |
| 20251208 | 15,980 | 16,060 | 16,060 | 15,680 |
| 20251205 | 15,600 | 15,770 | 15,920 | 15,450 |
| 20251204 | 16,000 | 15,590 | 16,000 | 15,550 |
| 20251203 | 16,150 | 15,920 | 16,260 | 15,850 |
| 20251202 | 16,400 | 16,500 | 16,620 | 16,110 |
| 20251201 | 15,950 | 16,010 | 16,230 | 15,800 |
| 20251128 | 15,300 | 15,390 | 15,570 | 15,210 |
| 20251127 | 15,340 | 15,200 | 15,400 | 15,110 |
| 20251126 | 14,870 | 15,220 | 15,480 | 14,830 |
| 20251125 | 14,510 | 14,670 | 14,870 | 14,250 |
| 20251124 | 14,700 | 14,300 | 14,950 | 14,300 |
| 20251121 | 14,790 | 14,610 | 14,880 | 14,560 |
| 20251120 | 15,400 | 15,180 | 15,600 | 15,140 |
| 20251119 | 15,610 | 15,280 | 15,670 | 15,110 |
| 20251118 | 16,350 | 15,800 | 16,420 | 15,800 |
| 20251117 | 16,950 | 16,520 | 16,950 | 16,210 |
| 20251114 | 16,920 | 16,620 | 17,350 | 16,620 |
| 20251113 | 17,250 | 17,130 | 17,370 | 16,730 |
| 20251112 | 17,120 | 17,160 | 17,380 | 16,950 |
| 20251111 | 17,180 | 17,070 | 17,400 | 16,670 |
| 20251110 | 17,650 | 17,140 | 17,700 | 17,100 |
| 20251107 | 16,530 | 16,640 | 17,110 | 16,000 |
| 20251106 | 18,200 | 17,200 | 18,260 | 17,130 |
| 20251105 | 19,040 | 18,110 | 19,370 | 17,420 |
| 20251104 | 18,850 | 17,160 | 19,100 | 17,000 |
| 20251103 | 15,470 | 14,750 | 15,470 | 14,750 |
| 20251031 | 15,640 | 15,370 | 15,900 | 15,350 |
| 20251030 | 15,530 | 15,590 | 16,380 | 15,390 |
| 20251029 | 15,930 | 15,550 | 16,260 | 15,380 |
| 20251028 | 15,650 | 15,700 | 15,750 | 15,020 |
| 20251027 | 15,550 | 15,410 | 15,590 | 15,020 |
| 20251024 | 14,760 | 15,260 | 15,350 | 14,720 |
| 20251023 | 14,880 | 14,780 | 14,970 | 14,710 |
| 20251022 | 14,950 | 14,690 | 14,950 | 14,600 |
| 20251021 | 14,750 | 15,090 | 15,890 | 14,600 |
| 20251020 | 14,690 | 14,330 | 14,690 | 13,900 |
| 20251017 | 13,880 | 13,970 | 14,230 | 13,490 |
| 20251016 | 13,490 | 13,880 | 14,170 | 13,480 |
| 20251015 | 13,380 | 13,480 | 13,530 | 13,190 |
| 20251014 | 13,400 | 13,250 | 13,550 | 13,200 |
| 20251013 | 12,810 | 13,510 | 13,980 | 12,500 |
| 20251010 | 13,390 | 13,040 | 13,500 | 13,010 |
| 20251002 | 13,470 | 13,570 | 13,680 | 13,330 |
| 20251001 | 13,580 | 13,450 | 13,590 | 13,400 |
| 20250930 | 13,800 | 13,500 | 13,830 | 13,470 |
| 20250929 | 13,920 | 13,830 | 14,160 | 13,630 |
| 20250926 | 14,050 | 13,910 | 14,070 | 13,840 |
| 20250925 | 14,030 | 14,210 | 14,310 | 14,020 |
| 20250924 | 14,140 | 14,090 | 14,420 | 13,870 |
| 20250923 | 14,150 | 14,140 | 14,190 | 13,900 |
| 20250922 | 14,250 | 14,150 | 14,290 | 14,120 |
| 20250919 | 14,530 | 14,350 | 14,680 | 14,000 |
| 20250918 | 14,390 | 14,530 | 14,820 | 14,350 |
| 20250917 | 14,290 | 14,360 | 14,380 | 14,130 |
| 20250916 | 14,450 | 14,310 | 14,640 | 14,250 |
| 20250915 | 14,240 | 14,280 | 14,280 | 13,880 |
| 20250912 | 14,150 | 14,230 | 14,290 | 13,850 |
| 20250911 | 14,150 | 14,010 | 14,410 | 14,010 |
| 20250910 | 13,930 | 14,150 | 14,230 | 13,750 |
| 20250909 | 14,120 | 13,930 | 14,180 | 13,820 |
| 20250908 | 14,970 | 14,160 | 15,060 | 14,060 |
| 20250905 | 13,960 | 14,800 | 15,600 | 13,960 |
| 20250904 | 13,750 | 13,960 | 14,150 | 13,750 |
| 20250903 | 13,930 | 13,930 | 14,320 | 13,910 |
| 20250902 | 13,860 | 14,040 | 14,050 | 13,400 |
| 20250901 | 13,640 | 13,750 | 14,590 | 13,210 |
| 20250829 | 13,770 | 13,600 | 13,970 | 13,500 |
| 20250828 | 13,520 | 13,650 | 13,820 | 13,500 |
| 20250827 | 13,690 | 13,570 | 13,810 | 13,350 |
| 20250826 | 13,470 | 13,590 | 13,880 | 13,310 |
| 20250825 | 13,700 | 13,500 | 14,080 | 13,500 |
| 20250822 | 14,410 | 13,590 | 14,640 | 13,290 |
| 20250821 | 14,280 | 14,420 | 14,620 | 13,800 |
| 20250820 | 13,900 | 14,040 | 14,050 | 13,600 |
| 20250819 | 14,300 | 14,180 | 14,600 | 13,900 |
| 20250818 | 14,750 | 14,480 | 14,900 | 13,910 |
| 20250814 | 15,250 | 15,130 | 15,450 | 14,900 |
| 20250813 | 15,010 | 14,960 | 15,110 | 14,650 |
| 20250812 | 14,880 | 14,740 | 15,270 | 14,700 |
| 20250811 | 14,750 | 14,440 | 15,000 | 14,230 |
| 20250808 | 15,250 | 15,050 | 15,770 | 15,020 |
| 20250807 | 15,820 | 15,450 | 15,850 | 15,380 |
| 20250806 | 15,950 | 15,880 | 16,040 | 15,740 |
| 20250805 | 16,200 | 16,040 | 16,280 | 15,910 |
| 20250804 | 15,700 | 16,190 | 16,250 | 15,300 |
| 20250801 | 16,000 | 15,800 | 16,100 | 15,680 |
| 20250731 | 16,730 | 16,150 | 16,730 | 16,040 |
| 20250730 | 16,600 | 16,460 | 16,660 | 15,500 |
| 20250729 | 16,920 | 16,720 | 16,920 | 16,630 |
| 20250728 | 17,200 | 17,050 | 17,230 | 16,800 |
| 20250725 | 17,130 | 17,220 | 17,390 | 17,130 |
| 20250724 | 17,500 | 17,210 | 17,640 | 16,900 |
| 20250723 | 17,300 | 17,480 | 17,600 | 17,190 |
| 20250722 | 17,450 | 17,300 | 17,820 | 17,210 |
| 20250721 | 18,120 | 17,530 | 18,500 | 17,120 |
| 20250718 | 18,880 | 18,360 | 18,880 | 18,250 |
| 20250717 | 18,450 | 18,740 | 19,030 | 18,280 |
| 20250716 | 18,360 | 18,360 | 18,380 | 18,050 |
| 20250715 | 18,350 | 18,410 | 18,750 | 18,000 |
| 20250714 | 18,720 | 18,360 | 18,800 | 18,320 |
| 20250711 | 17,780 | 18,060 | 18,480 | 17,750 |
| 20250710 | 17,510 | 17,680 | 18,290 | 17,200 |
| 20250709 | 17,250 | 17,470 | 17,670 | 17,230 |
| 20250708 | 17,350 | 17,340 | 17,440 | 17,140 |
| 20250707 | 17,370 | 17,290 | 17,770 | 17,240 |
| 20250704 | 17,570 | 17,370 | 17,640 | 17,240 |
| 20250703 | 17,400 | 17,430 | 17,450 | 17,140 |
| 20250702 | 17,490 | 17,450 | 17,490 | 17,130 |
| 20250701 | 17,060 | 17,420 | 17,550 | 17,060 |
| 20250630 | 17,000 | 17,210 | 17,390 | 16,840 |
| 20250627 | 16,840 | 16,860 | 17,200 | 16,690 |
| 20250626 | 17,210 | 16,840 | 17,250 | 16,680 |
| 20250625 | 17,580 | 17,260 | 17,650 | 16,600 |
| 20250624 | 16,850 | 17,510 | 18,200 | 16,850 |
| 20250623 | 18,600 | 18,440 | 18,710 | 18,360 |
| 20250620 | 18,860 | 19,030 | 19,380 | 18,710 |
| 20250619 | 18,150 | 19,150 | 20,700 | 17,550 |
| 20250618 | 18,370 | 18,330 | 18,400 | 18,010 |
| 20250617 | 18,580 | 18,390 | 18,750 | 18,350 |
| 20250616 | 18,800 | 18,580 | 18,870 | 18,200 |
| 20250613 | 19,200 | 19,100 | 19,300 | 18,670 |
| 20250612 | 19,140 | 19,210 | 19,350 | 18,700 |
| 20250611 | 19,020 | 19,160 | 19,200 | 18,870 |
| 20250610 | 18,600 | 18,980 | 19,250 | 18,400 |
| 20250609 | 18,790 | 18,560 | 18,790 | 18,200 |
| 20250605 | 18,800 | 19,000 | 19,100 | 18,730 |
| 20250604 | 18,220 | 18,790 | 19,220 | 18,200 |
| 20250602 | 19,230 | 19,040 | 19,400 | 19,020 |
| 20250530 | 19,760 | 19,450 | 19,810 | 19,190 |
| 20250529 | 19,870 | 19,810 | 20,400 | 19,770 |
| 20250528 | 19,240 | 19,630 | 20,550 | 19,240 |
| 20250527 | 19,060 | 19,240 | 19,340 | 18,720 |
| 20250526 | 19,310 | 19,050 | 20,000 | 19,010 |
| 20250523 | 19,310 | 19,520 | 19,580 | 19,000 |
| 20250522 | 19,250 | 19,430 | 19,840 | 19,170 |
| 20250521 | 19,180 | 19,130 | 19,310 | 18,830 |
| 20250520 | 19,360 | 18,850 | 19,690 | 18,840 |
| 20250519 | 19,460 | 19,260 | 19,670 | 19,080 |
| 20250516 | 20,400 | 20,000 | 20,450 | 19,890 |
| 20250515 | 20,350 | 20,500 | 20,750 | 20,300 |
| 20250514 | 20,350 | 20,400 | 20,550 | 20,150 |
| 20250513 | 20,400 | 20,500 | 21,000 | 20,250 |
| 20250512 | 20,600 | 20,400 | 20,600 | 20,100 |
| 20250509 | 20,350 | 20,850 | 21,100 | 20,200 |
| 20250508 | 21,000 | 20,300 | 21,150 | 20,150 |
| 20250507 | 20,250 | 20,800 | 20,900 | 19,980 |
| 20250502 | 19,960 | 20,500 | 20,600 | 19,900 |
| 20250430 | 19,700 | 20,000 | 20,300 | 19,660 |
| 20250429 | 19,570 | 19,520 | 19,730 | 19,350 |
| 20250428 | 19,350 | 19,330 | 19,580 | 19,270 |
| 20250425 | 19,410 | 19,520 | 19,800 | 19,300 |
| 20250424 | 19,780 | 19,400 | 19,790 | 19,250 |
| 20250423 | 19,350 | 19,740 | 19,860 | 18,100 |
| 20250422 | 18,920 | 19,140 | 19,200 | 18,900 |
| 20250421 | 19,510 | 19,120 | 19,510 | 19,060 |
| 20250418 | 20,350 | 19,560 | 20,350 | 19,330 |
| 20250417 | 19,360 | 19,980 | 20,550 | 19,320 |
| 20250416 | 19,370 | 19,210 | 19,410 | 19,130 |
| 20250415 | 18,870 | 19,320 | 19,590 | 18,740 |
| 20250414 | 18,120 | 18,670 | 18,830 | 18,000 |
| 20250411 | 17,980 | 18,650 | 18,650 | 17,910 |
| 20250410 | 19,150 | 18,290 | 19,150 | 17,920 |
| 20250409 | 18,800 | 18,250 | 19,190 | 18,020 |
| 20250408 | 19,400 | 19,360 | 20,300 | 19,200 |
| 20250407 | 19,980 | 19,270 | 20,100 | 19,000 |
| 20250404 | 19,990 | 20,250 | 20,550 | 19,780 |
| 20250403 | 19,640 | 20,100 | 20,450 | 19,450 |
| 20250402 | 21,000 | 20,050 | 21,050 | 19,930 |
| 20250401 | 20,650 | 20,750 | 20,900 | 20,400 |
| 20250331 | 20,550 | 20,100 | 20,750 | 20,000 |
| 20250328 | 22,550 | 21,250 | 22,550 | 21,050 |
| 20250327 | 21,300 | 22,000 | 22,450 | 21,200 |
| 20250326 | 21,000 | 21,450 | 21,700 | 20,600 |
| 20250325 | 22,550 | 21,250 | 22,850 | 20,800 |
| 20250324 | 18,490 | 21,250 | 21,350 | 18,100 |
| 20250321 | 17,100 | 17,100 | 18,880 | 17,100 |
| 20250320 | 25,100 | 24,400 | 28,850 | 24,400 |
| 20250319 | 27,150 | 25,850 | 27,550 | 25,050 |
| 20250318 | 27,500 | 27,600 | 27,800 | 26,750 |
| 20250317 | 25,250 | 26,950 | 28,350 | 25,000 |
| 20250314 | 25,450 | 24,700 | 26,300 | 24,200 |
| 20250313 | 27,200 | 25,150 | 27,500 | 24,750 |
| 20250312 | 27,450 | 27,000 | 27,750 | 26,600 |
| 20250311 | 26,300 | 26,900 | 28,500 | 26,000 |
| 20250310 | 29,250 | 26,650 | 29,250 | 20,500 |
| 20250307 | 28,650 | 29,250 | 29,750 | 28,450 |
| 20250306 | 29,950 | 29,150 | 30,550 | 28,300 |
| 20250305 | 31,050 | 29,950 | 31,600 | 29,650 |
| 20250304 | 30,750 | 30,800 | 31,350 | 29,600 |
| 20250228 | 31,300 | 30,750 | 31,750 | 30,300 |
| 20250227 | 27,250 | 31,550 | 33,250 | 27,150 |
| 20250226 | 27,950 | 26,900 | 28,000 | 26,900 |
| 20250225 | 27,850 | 27,850 | 28,350 | 27,500 |
| 20250224 | 26,300 | 28,500 | 28,800 | 26,300 |
| 20250221 | 28,100 | 27,150 | 28,500 | 26,850 |
| 20250220 | 28,800 | 28,100 | 29,150 | 27,150 |
| 20250219 | 28,950 | 28,900 | 29,100 | 28,000 |
| 20250218 | 28,350 | 28,900 | 29,250 | 28,050 |
| 20250217 | 27,500 | 28,200 | 28,800 | 26,800 |
| 20250214 | 23,750 | 27,100 | 27,900 | 23,750 |
| 20250213 | 24,250 | 23,900 | 24,350 | 23,700 |
| 20250212 | 24,750 | 24,250 | 24,850 | 24,200 |
| 20250211 | 24,600 | 24,450 | 24,850 | 24,300 |
| 20250210 | 25,400 | 24,600 | 25,450 | 24,450 |
| 20250207 | 24,700 | 25,200 | 25,400 | 24,350 |
| 20250206 | 26,100 | 24,950 | 26,100 | 24,750 |
| 20250205 | 26,100 | 25,800 | 26,200 | 25,600 |
| 20250204 | 25,950 | 26,050 | 26,450 | 25,800 |
| 20250203 | 25,900 | 25,900 | 26,500 | 25,350 |
| 20250131 | 25,500 | 26,000 | 26,850 | 25,350 |
| 20250124 | 25,800 | 25,700 | 26,100 | 24,100 |
| 20250123 | 25,900 | 26,250 | 26,300 | 25,750 |
| 20250122 | 26,050 | 26,000 | 26,500 | 25,900 |
| 20250121 | 25,650 | 26,300 | 26,400 | 25,400 |
| 20250120 | 26,100 | 25,700 | 26,500 | 25,550 |
| 20250117 | 25,700 | 26,100 | 26,150 | 25,200 |
| 20250116 | 24,350 | 25,700 | 26,100 | 23,950 |
| 20250115 | 27,550 | 24,150 | 27,550 | 22,750 |
| 20250114 | 24,850 | 25,050 | 25,400 | 24,550 |
| 20250113 | 25,400 | 24,800 | 26,400 | 24,450 |
| 20250110 | 24,700 | 25,450 | 25,700 | 24,650 |
| 20250109 | 25,150 | 24,800 | 25,550 | 24,650 |
| 20250108 | 25,000 | 25,350 | 25,700 | 24,600 |
| 20250107 | 24,900 | 25,300 | 25,650 | 24,800 |
| 20250106 | 24,900 | 25,100 | 25,350 | 24,350 |
| 20250103 | 24,050 | 24,650 | 24,850 | 23,950 |
| 20250102 | 24,000 | 23,950 | 24,500 | 23,650 |