Stock Ticker
- (053030) 바이넥스
- Description: 기업개요
동사는 1957년 순천당제약사로 설립되어 2000년 바이넥스로 사명을 변경하였으며, 케미컬의약품 제조·판매와 바이오의약품 위탁생산 및 개발 사업을 영위함.
부산 공장은 cGMP 기준의 케미컬의약품을, 송도와 오송 공장은 각각 원제·완제의약품과 원제의약품을 생산하고 있음.
바이오 분석센터를 운영하여 바이오의약품 개발의 모든 단계에서 필요한 단백질 특성 분석이 가능한 국내 최고 사양의 분석 설비를 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 6,130 | 6,120 | 6,330 | 6,030 |
| 20261019 | 5,950 | 6,210 | 6,230 | 5,950 |
| 20261016 | 5,780 | 6,100 | 6,170 | 5,780 |
| 20261015 | 5,740 | 5,740 | 5,840 | 5,600 |
| 20261014 | 6,030 | 5,960 | 6,200 | 5,900 |
| 20261013 | 6,030 | 6,010 | 6,040 | 5,800 |
| 20261012 | 6,400 | 6,070 | 6,440 | 6,060 |
| 20261008 | 6,450 | 6,340 | 6,560 |
| 20261007 | 6,630 | 6,510 | 6,750 | 6,510 |
| 20261006 | 6,430 | 6,610 | 6,680 | 6,430 |
| 20261002 | 6,530 | 6,410 | 6,590 | 6,400 |
| 20261001 | 6,180 | 6,490 | 6,500 | 6,160 |
| 20260930 | 6,250 | 6,230 | 6,320 | 6,150 |
| 20260929 | 6,320 | 6,210 | 6,350 | 6,130 |
| 20260928 | 6,150 | 6,380 | 6,420 | 6,070 |
| 20260923 | 6,080 | 6,060 | 6,100 | 5,990 |
| 20260922 | 6,120 | 6,000 | 6,230 | 5,990 |
| 20260921 | 6,090 | 6,140 | 6,210 | 6,090 |
| 20260918 | 6,320 | 5,990 | 6,340 | 5,990 |
| 20260917 | 6,390 | 6,260 | 6,390 | 6,230 |
| 20260916 | 6,310 | 6,340 | 6,390 | 6,260 |
| 20260915 | 6,410 | 6,380 | 6,570 | 6,320 |
| 20260914 | 6,560 | 6,450 | 6,560 | 6,410 |
| 20260911 | 6,460 | 6,570 | 6,590 | 6,450 |
| 20260910 | 6,620 | 6,520 | 6,710 | 6,470 |
| 20260909 | 6,700 | 6,670 | 6,790 | 6,650 |
| 20260908 | 6,780 | 6,760 | 6,930 | 6,720 |
| 20260907 | 6,920 | 6,800 | 6,920 | 6,740 |
| 20260904 | 6,730 | 6,780 | 6,920 | 6,590 |
| 20260903 | 7,000 | 6,700 | 7,050 | 6,650 |
| 20260902 | 7,080 | 6,910 | 7,200 | 6,910 |
| 20260901 | 7,000 | 7,140 | 7,280 | 6,920 |
| 20260831 | 6,900 | 6,980 | 7,300 | 6,770 |
| 20260828 | 7,090 | 7,070 | 7,150 | 6,900 |
| 20260827 | 7,210 | 7,030 | 7,240 | 6,990 |
| 20260826 | 7,150 | 7,280 | 7,300 | 7,090 |
| 20260825 | 7,000 | 7,050 | 7,100 | 6,730 |
| 20260824 | 6,840 | 7,120 | 7,140 | 6,770 |
| 20260821 | 6,850 | 6,670 | 6,890 | 6,550 |
| 20260820 | 7,530 | 7,090 | 7,530 | 6,820 |
| 20260819 | 6,460 | 6,570 | 6,660 | 6,330 |
| 20260818 | 7,180 | 6,540 | 7,180 | 6,480 |
| 20260814 | 7,260 | 7,220 | 7,410 | 7,130 |
| 20260813 | 7,500 | 7,300 | 7,560 | 7,240 |
| 20260812 | 7,700 | 7,500 | 7,730 | 7,450 |
| 20260811 | 7,430 | 7,660 | 7,730 | 7,390 |
| 20260810 | 7,100 | 7,530 | 7,560 | 7,000 |
| 20260807 | 6,920 | 6,940 | 7,040 | 6,700 |
| 20260806 | 7,040 | 6,880 | 7,100 | 6,830 |
| 20260805 | 6,950 | 6,990 | 7,150 | 6,940 |
| 20260804 | 6,540 | 6,850 | 7,050 | 6,540 |
| 20260803 | 6,340 | 6,420 | 6,700 | 6,310 |
| 20260731 | 6,020 | 6,400 | 6,400 | 6,020 |
| 20260730 | 5,500 | 5,940 | 6,230 | 5,500 |
| 20260729 | 6,490 | 5,950 | 6,630 | 5,910 |
| 20260728 | 6,640 | 6,480 | 6,790 | 6,370 |
| 20260727 | 6,810 | 6,710 | 6,930 | 6,630 |
| 20260724 | 6,500 | 6,600 | 6,870 | 6,500 |
| 20260723 | 6,350 | 6,600 | 6,640 | 6,350 |
| 20260722 | 6,450 | 6,350 | 6,600 | 6,320 |
| 20260721 | 6,440 | 6,370 | 6,540 | 6,330 |
| 20260720 | 6,770 | 6,560 | 6,950 | 6,460 |
| 20260716 | 6,910 | 6,740 | 7,030 | 6,720 |
| 20260715 | 6,740 | 6,890 | 7,070 | 6,740 |
| 20260714 | 6,780 | 6,700 | 6,900 | 6,580 |
| 20260713 | 7,150 | 6,890 | 7,360 | 6,820 |
| 20260710 | 6,850 | 7,150 | 7,290 | 6,850 |
| 20260709 | 6,900 | 6,900 | 7,120 | 6,830 |
| 20260708 | 7,080 | 6,950 | 7,160 | 6,850 |
| 20260707 | 7,250 | 7,170 | 7,460 | 7,020 |
| 20260706 | 7,380 | 7,200 | 7,520 | 7,080 |
| 20260703 | 7,260 | 7,430 | 7,490 | 7,060 |
| 20260702 | 7,410 | 7,200 | 7,470 | 7,160 |
| 20260701 | 7,560 | 7,500 | 7,640 | 7,240 |
| 20260630 | 7,610 | 7,320 | 7,730 | 7,300 |
| 20260629 | 6,750 | 7,750 | 7,750 | 6,750 |
| 20260626 | 7,230 | 6,800 | 7,310 | 6,720 |
| 20260625 | 7,320 | 7,220 | 7,570 | 7,220 |
| 20260624 | 6,840 | 7,350 | 7,530 | 6,750 |
| 20260623 | 7,070 | 6,900 | 7,300 | 6,880 |
| 20260622 | 7,530 | 7,210 | 7,650 | 7,130 |
| 20260619 | 7,830 | 7,650 | 7,900 | 7,530 |
| 20260618 | 8,190 | 7,930 | 8,200 | 7,870 |
| 20260617 | 8,050 | 8,200 | 8,400 | 7,910 |
| 20260616 | 8,200 | 8,050 | 8,270 | 7,950 |
| 20260615 | 8,170 | 8,200 | 8,350 | 8,080 |
| 20260612 | 8,030 | 7,940 | 8,250 | 7,850 |
| 20260611 | 7,560 | 7,820 | 8,300 | 7,200 |
| 20260610 | 8,020 | 7,850 | 8,170 | 7,740 |
| 20260609 | 7,460 | 8,100 | 8,380 | 7,460 |
| 20260608 | 7,840 | 7,500 | 8,000 | 7,420 |
| 20260605 | 8,360 | 8,210 | 8,600 | 8,150 |
| 20260604 | 8,400 | 8,320 | 8,640 | 8,240 |
| 20260602 | 8,600 | 8,500 | 8,800 | 8,240 |
| 20260601 | 8,710 | 8,890 | 9,020 | 8,570 |
| 20260529 | 9,040 | 8,890 | 9,090 | 8,690 |
| 20260528 | 9,230 | 9,030 | 9,280 | 8,710 |
| 20260527 | 9,680 | 9,220 | 9,700 | 9,000 |
| 20260526 | 10,020 | 9,740 | 10,160 | 9,680 |
| 20260522 | 8,930 | 9,830 | 9,890 | 8,930 |
| 20260521 | 9,080 | 8,920 | 9,360 | 8,920 |
| 20260520 | 9,140 | 9,040 | 9,240 | 8,900 |
| 20260519 | 9,580 | 9,300 | 9,780 | 9,140 |
| 20260518 | 10,090 | 9,470 | 10,130 | 9,290 |
| 20260515 | 10,280 | 10,180 | 10,480 | 9,910 |
| 20260514 | 9,960 | 10,180 | 10,270 | 9,910 |
| 20260513 | 10,390 | 9,910 | 10,510 | 9,900 |
| 20260512 | 10,200 | 10,260 | 10,400 | 9,970 |
| 20260511 | 10,570 | 10,260 | 10,700 | 10,160 |
| 20260508 | 10,660 | 10,560 | 10,790 | 10,460 |
| 20260507 | 10,780 | 10,660 | 11,000 | 10,630 |
| 20260506 | 11,060 | 10,780 | 11,070 | 10,720 |
| 20260504 | 11,160 | 10,990 | 11,200 | 10,980 |
| 20260430 | 11,410 | 11,020 | 11,420 | 11,020 |
| 20260429 | 11,580 | 11,420 | 11,650 | 11,400 |
| 20260428 | 11,690 | 11,570 | 11,740 | 11,530 |
| 20260427 | 11,610 | 11,640 | 11,680 | 11,490 |
| 20260424 | 11,500 | 11,570 | 11,650 | 11,490 |
| 20260423 | 11,620 | 11,530 | 11,660 | 11,400 |
| 20260422 | 11,450 | 11,500 | 11,510 | 11,280 |
| 20260421 | 11,650 | 11,480 | 11,720 | 11,480 |
| 20260420 | 11,910 | 11,620 | 11,910 | 11,600 |
| 20260417 | 11,910 | 11,910 | 12,010 | 11,810 |
| 20260416 | 11,950 | 11,800 | 11,960 | 11,750 |
| 20260415 | 11,530 | 11,720 | 11,760 | 11,430 |
| 20260414 | 11,140 | 11,300 | 11,510 | 11,140 |
| 20260413 | 10,890 | 10,950 | 11,060 | 10,830 |
| 20260410 | 11,090 | 11,130 | 11,170 | 10,970 |
| 20260409 | 11,120 | 10,950 | 11,250 | 10,950 |
| 20260408 | 11,310 | 11,250 | 11,570 | 11,120 |
| 20260407 | 10,870 | 10,820 | 11,270 | 10,710 |
| 20260406 | 10,960 | 10,700 | 11,040 | 10,600 |
| 20260403 | 11,270 | 10,970 | 11,350 | 10,930 |
| 20260402 | 11,770 | 11,170 | 11,960 | 10,990 |
| 20260401 | 11,520 | 11,750 | 11,890 | 11,470 |
| 20260331 | 11,170 | 11,200 | 11,690 | 11,060 |
| 20260330 | 11,400 | 11,350 | 11,630 | 11,210 |
| 20260327 | 11,670 | 11,860 | 11,880 | 11,510 |
| 20260326 | 12,110 | 11,900 | 12,590 | 11,900 |
| 20260325 | 11,900 | 12,000 | 12,120 | 11,900 |
| 20260324 | 12,030 | 11,850 | 12,130 | 11,630 |
| 20260323 | 12,200 | 11,740 | 12,300 | 11,730 |
| 20260320 | 12,530 | 12,570 | 12,930 | 12,440 |
| 20260319 | 12,540 | 12,400 | 12,690 | 12,320 |
| 20260318 | 12,490 | 13,000 | 13,040 | 12,340 |
| 20260317 | 12,700 | 12,220 | 12,770 | 12,200 |
| 20260316 | 13,120 | 12,500 | 13,140 | 12,500 |
| 20260313 | 12,910 | 13,050 | 13,430 | 12,850 |
| 20260312 | 13,500 | 13,170 | 13,620 | 13,000 |
| 20260311 | 13,580 | 13,530 | 14,230 | 13,470 |
| 20260310 | 13,530 | 13,460 | 13,780 | 13,160 |
| 20260309 | 13,050 | 12,990 | 13,330 | 12,600 |
| 20260306 | 13,470 | 13,840 | 14,170 | 13,110 |
| 20260305 | 13,340 | 13,600 | 14,360 | 13,340 |
| 20260304 | 14,740 | 12,820 | 15,000 | 12,810 |
| 20260303 | 15,400 | 15,040 | 16,270 | 15,040 |
| 20260227 | 14,890 | 15,890 | 16,210 | 14,870 |
| 20260226 | 15,030 | 14,930 | 15,100 | 14,590 |
| 20260225 | 15,200 | 14,880 | 15,270 | 14,870 |
| 20260224 | 15,150 | 15,100 | 15,280 | 15,040 |
| 20260223 | 15,250 | 14,990 | 15,340 | 14,940 |
| 20260220 | 15,260 | 15,050 | 15,380 | 15,010 |
| 20260219 | 14,880 | 15,220 | 15,400 | 14,770 |
| 20260213 | 15,000 | 14,690 | 15,000 | 14,670 |
| 20260212 | 15,060 | 15,040 | 15,200 | 14,900 |
| 20260211 | 15,310 | 15,100 | 15,440 | 15,100 |
| 20260210 | 15,000 | 15,150 | 15,320 | 14,990 |
| 20260209 | 14,510 | 15,050 | 15,160 | 14,510 |
| 20260206 | 14,780 | 14,280 | 14,780 | 14,220 |
| 20260205 | 15,490 | 15,100 | 15,740 | 15,020 |
| 20260204 | 15,550 | 15,530 | 15,780 | 15,380 |
| 20260203 | 16,020 | 15,800 | 16,060 | 15,520 |
| 20260202 | 15,760 | 15,560 | 16,280 | 15,490 |
| 20260130 | 16,480 | 16,300 | 16,800 | 16,120 |
| 20260129 | 16,010 | 16,400 | 16,560 | 15,680 |
| 20260128 | 15,350 | 16,170 | 16,200 | 15,340 |
| 20260127 | 15,060 | 15,440 | 15,580 | 14,980 |
| 20260126 | 14,610 | 15,130 | 15,200 | 14,600 |
| 20260123 | 13,500 | 14,340 | 14,350 | 13,400 |
| 20260122 | 13,510 | 13,410 | 13,600 | 13,310 |
| 20260121 | 13,900 | 13,410 | 13,940 | 13,350 |
| 20260120 | 13,820 | 14,070 | 14,190 | 13,800 |
| 20260119 | 13,760 | 13,750 | 13,940 | 13,660 |
| 20260116 | 13,960 | 13,890 | 14,150 | 13,730 |
| 20260115 | 14,000 | 14,050 | 14,080 | 13,940 |
| 20260114 | 14,310 | 13,990 | 14,330 | 13,980 |
| 20260113 | 14,530 | 14,190 | 14,660 | 14,150 |
| 20260112 | 14,820 | 14,550 | 14,890 | 14,480 |
| 20260109 | 14,990 | 14,800 | 15,020 | 14,680 |
| 20260108 | 14,640 | 14,950 | 15,110 | 14,640 |
| 20260107 | 15,010 | 14,560 | 15,050 | 14,470 |
| 20260106 | 15,350 | 15,050 | 15,590 | 14,910 |
| 20260105 | 15,500 | 15,300 | 15,550 | 15,180 |
| 20260102 | 14,990 | 15,500 | 15,780 | 14,990 |
| 20251230 | 15,150 | 14,980 | 15,340 | 14,940 |
| 20251229 | 15,200 | 15,190 | 15,250 | 14,960 |
| 20251226 | 15,300 | 15,150 | 15,340 | 14,940 |
| 20251224 | 15,600 | 15,330 | 15,640 | 15,230 |
| 20251223 | 16,050 | 15,720 | 16,150 | 15,620 |
| 20251222 | 16,340 | 16,060 | 16,340 | 15,970 |
| 20251219 | 16,210 | 15,990 | 16,290 | 15,780 |
| 20251218 | 15,490 | 15,950 | 16,420 | 15,320 |
| 20251217 | 16,380 | 15,590 | 16,380 | 15,520 |
| 20251216 | 16,600 | 16,250 | 16,670 | 16,130 |
| 20251215 | 15,150 | 15,890 | 16,000 | 15,010 |
| 20251212 | 15,650 | 15,410 | 15,660 | 15,200 |
| 20251211 | 15,350 | 15,420 | 15,640 | 15,260 |
| 20251210 | 15,300 | 15,270 | 15,370 | 15,060 |
| 20251209 | 15,120 | 15,210 | 15,440 | 14,800 |
| 20251208 | 14,710 | 14,640 | 15,240 | 14,580 |
| 20251205 | 14,310 | 14,630 | 14,690 | 14,120 |
| 20251204 | 14,510 | 14,370 | 14,570 | 14,200 |
| 20251203 | 14,740 | 14,470 | 14,740 | 14,440 |
| 20251202 | 14,600 | 14,630 | 14,740 | 14,460 |
| 20251201 | 15,010 | 14,720 | 15,010 | 14,640 |
| 20251128 | 14,170 | 14,640 | 14,700 | 14,170 |
| 20251127 | 14,020 | 14,020 | 14,160 | 13,970 |
| 20251126 | 13,660 | 14,050 | 14,150 | 13,560 |
| 20251125 | 13,650 | 13,550 | 13,800 | 13,400 |
| 20251124 | 14,050 | 13,560 | 14,200 | 13,520 |
| 20251121 | 13,930 | 13,820 | 14,030 | 13,690 |
| 20251120 | 14,000 | 14,220 | 14,300 | 13,980 |
| 20251119 | 14,100 | 13,820 | 14,120 | 13,680 |
| 20251118 | 14,750 | 14,030 | 14,750 | 14,000 |
| 20251117 | 15,380 | 14,740 | 15,380 | 14,700 |
| 20251114 | 15,230 | 15,280 | 15,680 | 15,190 |
| 20251113 | 15,320 | 15,440 | 15,870 | 15,190 |
| 20251112 | 14,780 | 15,350 | 15,390 | 14,710 |
| 20251111 | 14,880 | 14,580 | 15,010 | 14,500 |
| 20251110 | 14,780 | 14,860 | 14,860 | 14,580 |
| 20251107 | 15,120 | 14,650 | 15,120 | 14,400 |
| 20251106 | 15,520 | 15,160 | 15,650 | 15,150 |
| 20251105 | 16,170 | 15,420 | 16,170 | 14,900 |
| 20251104 | 15,720 | 15,850 | 16,150 | 15,460 |
| 20251103 | 15,930 | 15,720 | 15,930 | 15,710 |
| 20251031 | 15,730 | 15,920 | 16,030 | 15,730 |
| 20251030 | 16,430 | 15,720 | 16,500 | 15,680 |
| 20251029 | 16,490 | 16,080 | 16,490 | 15,970 |
| 20251028 | 16,470 | 16,330 | 16,560 | 16,180 |
| 20251027 | 15,660 | 16,350 | 16,390 | 15,650 |
| 20251024 | 15,820 | 15,640 | 15,830 | 15,410 |
| 20251023 | 15,910 | 15,770 | 16,000 | 15,710 |
| 20251022 | 16,080 | 16,050 | 16,250 | 15,820 |
| 20251021 | 16,460 | 16,100 | 16,660 | 16,030 |
| 20251020 | 16,090 | 16,300 | 16,340 | 15,990 |
| 20251017 | 16,150 | 15,960 | 16,220 | 15,890 |
| 20251016 | 16,530 | 16,150 | 16,540 | 16,060 |
| 20251015 | 16,030 | 16,270 | 16,650 | 15,990 |
| 20251014 | 16,320 | 15,900 | 16,380 | 15,770 |
| 20251013 | 16,480 | 16,260 | 16,670 | 16,140 |
| 20251010 | 16,250 | 16,120 | 16,330 | 15,740 |
| 20251002 | 16,200 | 16,060 | 16,290 | 15,800 |
| 20251001 | 16,480 | 16,010 | 16,520 | 15,940 |
| 20250930 | 16,580 | 16,340 | 16,590 | 16,320 |
| 20250929 | 16,710 | 16,510 | 16,780 | 16,500 |
| 20250926 | 17,060 | 16,800 | 17,150 | 16,540 |
| 20250925 | 17,260 | 16,980 | 17,300 | 16,950 |
| 20250924 | 18,030 | 17,320 | 18,060 | 17,170 |
| 20250923 | 18,350 | 17,990 | 18,350 | 17,650 |
| 20250922 | 18,070 | 18,490 | 18,860 | 17,840 |
| 20250919 | 16,640 | 17,330 | 17,480 | 16,630 |
| 20250918 | 16,680 | 16,660 | 16,780 | 16,510 |
| 20250917 | 16,850 | 16,530 | 16,850 | 16,470 |
| 20250916 | 16,860 | 16,800 | 16,920 | 16,610 |
| 20250915 | 17,140 | 16,840 | 17,180 | 16,790 |
| 20250912 | 17,150 | 17,140 | 17,250 | 16,990 |
| 20250911 | 17,660 | 17,100 | 17,680 | 16,990 |
| 20250910 | 17,670 | 17,660 | 17,690 | 17,350 |
| 20250909 | 18,000 | 17,690 | 18,000 | 17,620 |
| 20250908 | 19,040 | 18,000 | 19,200 | 17,920 |
| 20250905 | 17,620 | 17,630 | 17,700 | 17,300 |
| 20250904 | 16,900 | 17,380 | 17,460 | 16,860 |
| 20250903 | 17,120 | 16,940 | 17,160 | 16,620 |
| 20250902 | 16,180 | 16,770 | 16,950 | 16,080 |
| 20250901 | 16,150 | 16,090 | 16,300 | 16,020 |
| 20250829 | 16,320 | 16,120 | 16,500 | 16,080 |
| 20250828 | 16,140 | 16,340 | 16,490 | 16,140 |
| 20250827 | 16,260 | 16,180 | 16,320 | 16,110 |
| 20250826 | 15,490 | 15,920 | 16,140 | 15,490 |
| 20250825 | 15,560 | 15,680 | 15,940 | 15,530 |
| 20250822 | 14,980 | 15,250 | 15,390 | 14,980 |
| 20250821 | 15,020 | 14,960 | 15,100 | 14,920 |
| 20250820 | 15,100 | 14,920 | 15,220 | 14,630 |
| 20250819 | 16,150 | 15,190 | 16,150 | 15,190 |
| 20250818 | 16,350 | 16,030 | 16,450 | 16,000 |
| 20250814 | 16,640 | 16,560 | 17,000 | 16,510 |
| 20250813 | 16,550 | 16,630 | 16,670 | 16,360 |
| 20250812 | 16,380 | 16,380 | 16,840 | 16,310 |
| 20250811 | 16,350 | 16,350 | 16,580 | 16,160 |
| 20250808 | 15,960 | 15,880 | 16,180 | 15,850 |
| 20250807 | 16,200 | 16,000 | 16,200 | 15,880 |
| 20250806 | 16,250 | 16,180 | 16,310 | 15,980 |
| 20250805 | 16,340 | 16,360 | 16,650 | 16,230 |
| 20250804 | 16,130 | 16,250 | 16,540 | 15,850 |
| 20250801 | 16,400 | 15,970 | 16,460 | 15,910 |
| 20250731 | 17,000 | 16,690 | 17,020 | 16,500 |
| 20250730 | 17,180 | 16,840 | 17,190 | 16,700 |
| 20250729 | 17,150 | 17,170 | 17,170 | 16,800 |
| 20250728 | 17,450 | 17,040 | 17,450 | 17,000 |
| 20250725 | 18,430 | 17,460 | 18,520 | 17,200 |
| 20250724 | 17,410 | 18,230 | 18,900 | 17,350 |
| 20250723 | 17,310 | 17,190 | 17,310 | 16,500 |
| 20250722 | 17,400 | 17,150 | 17,750 | 16,850 |
| 20250721 | 17,790 | 17,400 | 17,840 | 17,320 |
| 20250718 | 17,800 | 17,710 | 18,130 | 17,560 |
| 20250717 | 16,400 | 17,680 | 17,790 | 16,370 |
| 20250716 | 16,460 | 16,360 | 16,490 | 16,100 |
| 20250715 | 16,390 | 16,500 | 16,650 | 16,350 |
| 20250714 | 16,830 | 16,340 | 16,870 | 16,270 |
| 20250711 | 17,470 | 16,790 | 17,470 | 16,780 |
| 20250710 | 16,450 | 17,300 | 17,740 | 16,300 |
| 20250709 | 16,480 | 16,290 | 16,550 | 16,250 |
| 20250708 | 16,400 | 16,510 | 16,870 | 16,030 |
| 20250707 | 16,570 | 16,520 | 17,090 | 16,500 |
| 20250704 | 16,700 | 16,620 | 17,220 | 16,430 |
| 20250703 | 16,010 | 16,640 | 16,890 | 15,860 |
| 20250702 | 15,930 | 15,890 | 16,050 | 15,630 |
| 20250701 | 16,150 | 15,810 | 16,280 | 15,800 |
| 20250630 | 16,150 | 16,100 | 16,330 | 15,910 |
| 20250627 | 15,800 | 15,480 | 16,020 | 15,440 |
| 20250626 | 16,030 | 15,660 | 16,130 | 15,590 |
| 20250625 | 16,360 | 16,050 | 16,490 | 15,960 |
| 20250624 | 16,620 | 16,350 | 16,750 | 16,160 |
| 20250623 | 16,760 | 16,370 | 16,760 | 16,280 |
| 20250620 | 16,430 | 17,030 | 17,420 | 16,400 |
| 20250619 | 16,460 | 16,020 | 16,480 | 15,990 |
| 20250618 | 16,730 | 16,330 | 16,730 | 16,200 |
| 20250617 | 16,850 | 16,890 | 17,200 | 16,570 |
| 20250616 | 16,970 | 16,740 | 17,490 | 16,720 |
| 20250613 | 17,500 | 16,560 | 17,550 | 16,260 |
| 20250612 | 17,600 | 17,370 | 17,750 | 17,290 |
| 20250611 | 17,550 | 17,500 | 17,780 | 17,450 |
| 20250610 | 17,650 | 17,500 | 17,770 | 17,400 |
| 20250609 | 17,110 | 17,680 | 17,880 | 16,980 |
| 20250605 | 17,690 | 17,190 | 18,010 | 17,080 |
| 20250604 | 18,340 | 17,570 | 18,340 | 17,350 |
| 20250602 | 17,310 | 18,020 | 18,150 | 16,900 |
| 20250530 | 16,770 | 17,530 | 17,930 | 16,560 |
| 20250529 | 16,260 | 16,830 | 17,090 | 16,170 |
| 20250528 | 17,260 | 16,120 | 17,260 | 16,030 |
| 20250527 | 17,200 | 17,160 | 17,470 | 17,020 |
| 20250526 | 18,350 | 17,190 | 18,350 | 16,800 |
| 20250523 | 19,500 | 18,350 | 19,590 | 18,130 |
| 20250522 | 19,430 | 18,930 | 21,250 | 18,350 |
| 20250521 | 16,280 | 18,090 | 18,220 | 16,240 |
| 20250520 | 16,310 | 16,080 | 16,530 | 15,980 |
| 20250519 | 16,610 | 16,240 | 16,970 | 15,910 |
| 20250516 | 17,220 | 16,980 | 17,390 | 16,860 |
| 20250515 | 15,960 | 17,370 | 17,800 | 15,960 |
| 20250514 | 16,180 | 15,670 | 16,180 | 15,300 |
| 20250513 | 14,730 | 15,840 | 16,000 | 14,730 |
| 20250512 | 15,070 | 14,610 | 15,100 | 14,550 |
| 20250509 | 15,350 | 15,050 | 15,430 | 14,990 |
| 20250508 | 15,000 | 15,300 | 15,400 | 15,000 |
| 20250507 | 15,360 | 15,000 | 15,370 | 14,690 |
| 20250502 | 15,380 | 15,730 | 15,900 | 15,380 |
| 20250430 | 15,970 | 15,500 | 16,130 | 15,460 |
| 20250429 | 15,920 | 15,990 | 16,100 | 15,830 |
| 20250428 | 16,100 | 15,800 | 16,240 | 15,780 |
| 20250425 | 16,190 | 15,970 | 16,340 | 15,950 |
| 20250424 | 16,380 | 16,140 | 16,490 | 16,040 |
| 20250423 | 16,550 | 16,420 | 16,660 | 16,160 |
| 20250422 | 15,500 | 16,230 | 16,380 | 15,490 |
| 20250421 | 16,160 | 15,730 | 16,320 | 15,600 |
| 20250418 | 16,170 | 15,970 | 16,200 | 15,830 |
| 20250417 | 15,910 | 16,030 | 16,700 | 15,800 |
| 20250416 | 16,430 | 15,970 | 16,550 | 15,950 |
| 20250415 | 16,940 | 16,420 | 16,990 | 16,240 |
| 20250414 | 16,110 | 16,460 | 16,810 | 15,850 |
| 20250411 | 14,910 | 15,800 | 15,830 | 14,820 |
| 20250410 | 14,830 | 15,310 | 15,620 | 14,500 |
| 20250409 | 14,270 | 14,000 | 15,230 | 13,850 |
| 20250408 | 13,140 | 14,270 | 14,780 | 13,140 |
| 20250407 | 13,410 | 12,890 | 13,650 | 12,800 |
| 20250404 | 14,000 | 14,250 | 14,550 | 13,810 |
| 20250403 | 13,360 | 14,200 | 14,570 | 13,360 |
| 20250402 | 15,270 | 13,790 | 15,270 | 13,730 |
| 20250401 | 14,760 | 15,190 | 15,320 | 14,760 |
| 20250331 | 14,950 | 14,730 | 15,140 | 14,580 |
| 20250328 | 16,100 | 15,410 | 16,220 | 15,410 |
| 20250327 | 16,690 | 16,090 | 16,950 | 16,080 |
| 20250326 | 17,000 | 16,860 | 17,170 | 16,540 |
| 20250325 | 17,130 | 16,940 | 17,460 | 16,900 |
| 20250324 | 16,310 | 17,130 | 17,410 | 16,300 |
| 20250321 | 15,010 | 15,550 | 15,550 | 15,000 |
| 20250320 | 16,060 | 15,350 | 16,120 | 15,320 |
| 20250319 | 16,190 | 16,060 | 16,280 | 15,790 |
| 20250318 | 16,470 | 16,240 | 16,570 | 16,090 |
| 20250317 | 16,440 | 16,580 | 16,690 | 16,220 |
| 20250314 | 15,550 | 16,440 | 16,440 | 15,410 |
| 20250313 | 15,270 | 15,460 | 15,700 | 15,270 |
| 20250312 | 15,500 | 15,270 | 15,660 | 15,270 |
| 20250311 | 15,740 | 15,520 | 15,990 | 15,380 |
| 20250310 | 15,310 | 16,040 | 16,110 | 15,130 |
| 20250307 | 16,540 | 15,460 | 16,540 | 15,380 |
| 20250306 | 16,660 | 16,550 | 16,900 | 16,350 |
| 20250305 | 16,880 | 16,850 | 17,430 | 16,470 |
| 20250304 | 16,600 | 16,960 | 17,260 | 16,160 |
| 20250228 | 17,110 | 16,780 | 17,480 | 16,750 |
| 20250227 | 17,850 | 17,540 | 18,100 | 17,540 |
| 20250226 | 17,680 | 17,670 | 17,910 | 17,490 |
| 20250225 | 17,550 | 17,680 | 18,120 | 17,310 |
| 20250224 | 18,100 | 17,580 | 18,360 | 17,540 |
| 20250221 | 17,450 | 18,100 | 18,240 | 17,400 |
| 20250220 | 17,860 | 17,350 | 17,880 | 17,170 |
| 20250219 | 19,580 | 17,810 | 19,580 | 17,800 |
| 20250218 | 19,160 | 19,460 | 19,700 | 18,940 |
| 20250217 | 19,770 | 19,070 | 19,800 | 18,850 |
| 20250214 | 19,830 | 19,770 | 20,450 | 19,240 |
| 20250213 | 20,500 | 19,800 | 20,500 | 19,560 |
| 20250212 | 20,900 | 20,200 | 20,950 | 20,000 |
| 20250211 | 22,100 | 20,700 | 22,100 | 20,600 |
| 20250210 | 21,550 | 21,900 | 22,200 | 20,950 |
| 20250207 | 21,950 | 21,800 | 22,350 | 21,550 |
| 20250206 | 22,100 | 22,100 | 22,900 | 21,850 |
| 20250205 | 22,800 | 21,700 | 22,850 | 21,550 |
| 20250204 | 22,700 | 22,800 | 23,250 | 21,850 |
| 20250203 | 21,600 | 22,550 | 22,750 | 20,850 |
| 20250131 | 21,250 | 21,850 | 22,600 | 19,660 |
| 20250124 | 20,700 | 20,100 | 20,900 | 19,970 |
| 20250123 | 19,800 | 20,450 | 20,550 | 19,590 |
| 20250122 | 19,750 | 19,760 | 20,650 | 19,700 |
| 20250121 | 20,100 | 19,600 | 20,400 | 19,480 |
| 20250120 | 19,650 | 19,870 | 20,500 | 19,150 |
| 20250117 | 19,740 | 19,620 | 19,760 | 19,160 |
| 20250116 | 19,540 | 19,590 | 20,050 | 19,480 |
| 20250115 | 20,100 | 19,230 | 20,350 | 19,150 |
| 20250114 | 20,550 | 20,050 | 21,500 | 19,890 |
| 20250113 | 20,000 | 19,940 | 20,450 | 19,760 |
| 20250110 | 20,250 | 20,050 | 21,150 | 20,050 |
| 20250109 | 20,400 | 20,350 | 20,750 | 19,950 |
| 20250108 | 20,350 | 20,050 | 20,850 | 19,820 |
| 20250107 | 19,200 | 20,500 | 20,800 | 18,980 |
| 20250106 | 18,400 | 19,100 | 19,640 | 18,050 |
| 20250103 | 17,640 | 18,270 | 18,420 | 17,530 |
| 20250102 | 18,350 | 17,450 | 18,550 | 17,230 |