Stock Ticker
- (053800) 안랩
- Description: 기업개요
동사는 1995년 설립, 2001년 코스닥 상장된 글로벌 통합보안 기업으로 6개의 계열회사를 보유하고 있음.
V3 제품군과 정보 네트워크 보안 솔루션을 개발 공급하며, ASEC/CERT를 통해 24시간 365일 악성코드와 해킹을 실시간 예방/차단하고 있음.
컨설팅-솔루션-관제 등 시큐리티 라이프 사이클의 기술과 서비스를 자체 역량으로 제공하는 국내 유일 통합보안업체로, 세계적 기술력을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 85,700 | 89,900 | 92,300 | 85,600 |
| 20261019 | 86,700 | 86,800 | 87,800 | 83,700 |
| 20261016 | 85,900 | 88,400 | 88,400 | 79,900 |
| 20261015 | 84,600 | 86,600 | 87,700 | 83,100 |
| 20261014 | 85,400 | 89,600 | 93,000 | 84,600 |
| 20261013 | 76,200 | 86,200 | 88,600 | 75,100 |
| 20261012 | 75,400 | 78,000 | 80,300 | 75,400 |
| 20261008 | 75,900 | 75,300 | 78,500 |
| 20261007 | 85,500 | 77,700 | 85,900 | 77,500 |
| 20261006 | 93,100 | 89,000 | 93,100 | 83,800 |
| 20261002 | 78,000 | 77,000 | 78,600 | 76,500 |
| 20261001 | 75,000 | 77,800 | 77,900 | 74,900 |
| 20260930 | 76,600 | 75,400 | 78,800 | 74,700 |
| 20260929 | 74,700 | 76,700 | 76,700 | 72,200 |
| 20260928 | 74,200 | 74,600 | 77,600 | 73,900 |
| 20260923 | 71,500 | 74,300 | 75,500 | 71,300 |
| 20260922 | 68,900 | 70,800 | 72,200 | 68,400 |
| 20260921 | 67,200 | 69,100 | 69,500 | 66,000 |
| 20260918 | 65,200 | 68,200 | 68,200 | 64,500 |
| 20260917 | 64,900 | 65,400 | 69,800 | 64,800 |
| 20260916 | 62,700 | 64,600 | 64,700 | 62,100 |
| 20260915 | 62,700 | 63,600 | 64,000 | 61,800 |
| 20260914 | 60,000 | 61,100 | 61,900 | 58,500 |
| 20260911 | 58,400 | 59,300 | 59,800 | 57,200 |
| 20260910 | 56,800 | 57,100 | 57,300 | 56,400 |
| 20260909 | 56,700 | 56,800 | 57,800 | 56,500 |
| 20260908 | 57,200 | 56,700 | 57,400 | 56,700 |
| 20260907 | 58,000 | 57,100 | 58,300 | 57,100 |
| 20260904 | 57,500 | 57,700 | 58,200 | 57,100 |
| 20260903 | 58,800 | 56,900 | 58,800 | 56,700 |
| 20260902 | 58,100 | 58,100 | 59,000 | 57,800 |
| 20260901 | 58,600 | 59,100 | 59,600 | 58,500 |
| 20260831 | 58,900 | 59,100 | 60,200 | 57,800 |
| 20260828 | 58,300 | 59,500 | 59,700 | 57,500 |
| 20260827 | 57,300 | 56,900 | 58,400 | 56,700 |
| 20260826 | 56,600 | 57,000 | 57,300 | 56,200 |
| 20260825 | 56,500 | 56,900 | 57,300 | 55,600 |
| 20260824 | 56,200 | 56,900 | 57,200 | 55,700 |
| 20260821 | 56,800 | 56,400 | 56,900 | 55,900 |
| 20260820 | 57,500 | 57,300 | 58,500 | 57,100 |
| 20260819 | 57,300 | 57,000 | 57,600 | 55,800 |
| 20260818 | 59,000 | 57,200 | 60,300 | 56,700 |
| 20260814 | 60,700 | 59,300 | 64,000 | 58,700 |
| 20260813 | 62,700 | 60,500 | 63,000 | 59,000 |
| 20260812 | 63,500 | 62,800 | 64,500 | 62,500 |
| 20260811 | 60,500 | 64,500 | 64,500 | 60,000 |
| 20260810 | 59,200 | 60,500 | 61,200 | 58,600 |
| 20260807 | 57,900 | 59,300 | 59,600 | 57,800 |
| 20260806 | 56,900 | 58,400 | 58,500 | 56,000 |
| 20260805 | 56,300 | 56,500 | 57,400 | 56,200 |
| 20260804 | 55,200 | 56,300 | 56,700 | 55,200 |
| 20260803 | 52,700 | 54,300 | 56,000 | 52,700 |
| 20260731 | 53,600 | 53,000 | 54,200 | 52,000 |
| 20260730 | 51,500 | 52,900 | 53,500 | 51,500 |
| 20260729 | 52,700 | 52,000 | 53,300 | 50,800 |
| 20260728 | 54,200 | 53,000 | 54,500 | 52,100 |
| 20260727 | 55,100 | 54,500 | 55,400 | 54,400 |
| 20260724 | 53,600 | 54,000 | 54,600 | 53,600 |
| 20260723 | 53,900 | 54,500 | 55,000 | 52,200 |
| 20260722 | 53,200 | 54,000 | 54,300 | 52,700 |
| 20260721 | 51,600 | 52,800 | 53,400 | 51,600 |
| 20260720 | 52,100 | 52,100 | 53,100 | 51,600 |
| 20260716 | 54,400 | 52,400 | 55,300 | 52,400 |
| 20260715 | 54,100 | 54,400 | 55,300 | 54,100 |
| 20260714 | 55,300 | 54,000 | 56,200 | 53,400 |
| 20260713 | 55,900 | 54,300 | 56,600 | 54,000 |
| 20260710 | 54,100 | 55,500 | 56,300 | 54,100 |
| 20260709 | 53,600 | 53,600 | 55,000 | 53,100 |
| 20260708 | 54,000 | 53,800 | 54,700 | 53,200 |
| 20260707 | 54,000 | 53,900 | 55,600 | 53,300 |
| 20260706 | 54,100 | 53,900 | 54,600 | 53,100 |
| 20260703 | 54,000 | 53,900 | 55,100 | 52,800 |
| 20260702 | 53,000 | 54,200 | 55,200 | 52,800 |
| 20260701 | 52,500 | 53,900 | 54,400 | 52,300 |
| 20260630 | 53,400 | 52,500 | 54,300 | 52,400 |
| 20260629 | 52,200 | 53,400 | 54,000 | 51,800 |
| 20260626 | 52,000 | 51,500 | 53,000 | 51,000 |
| 20260625 | 52,400 | 51,900 | 53,400 | 51,800 |
| 20260624 | 53,700 | 52,500 | 53,700 | 52,100 |
| 20260623 | 54,100 | 53,100 | 54,500 | 52,800 |
| 20260622 | 55,400 | 53,800 | 55,800 | 53,500 |
| 20260619 | 58,000 | 55,600 | 58,000 | 55,400 |
| 20260618 | 58,600 | 57,400 | 58,600 | 57,400 |
| 20260617 | 59,000 | 58,500 | 59,500 | 58,200 |
| 20260616 | 58,800 | 58,800 | 59,400 | 58,400 |
| 20260615 | 57,800 | 59,000 | 59,200 | 57,400 |
| 20260612 | 57,800 | 57,300 | 58,200 | 56,600 |
| 20260611 | 56,500 | 56,900 | 57,900 | 55,200 |
| 20260610 | 56,700 | 57,400 | 59,900 | 56,000 |
| 20260609 | 56,700 | 57,300 | 58,300 | 56,600 |
| 20260608 | 57,000 | 56,400 | 57,800 | 55,400 |
| 20260605 | 59,900 | 58,600 | 59,900 | 58,300 |
| 20260604 | 61,200 | 59,900 | 61,700 | 59,900 |
| 20260602 | 61,800 | 61,100 | 61,800 | 60,000 |
| 20260601 | 61,000 | 61,600 | 61,800 | 60,200 |
| 20260529 | 61,600 | 61,000 | 62,000 | 60,400 |
| 20260528 | 61,300 | 61,700 | 62,700 | 59,900 |
| 20260527 | 62,800 | 61,600 | 63,300 | 61,300 |
| 20260526 | 64,500 | 62,600 | 65,200 | 62,500 |
| 20260522 | 60,800 | 64,400 | 64,900 | 60,800 |
| 20260521 | 59,500 | 59,700 | 61,000 | 59,500 |
| 20260520 | 60,500 | 59,300 | 60,900 | 59,100 |
| 20260519 | 61,300 | 60,400 | 62,100 | 60,300 |
| 20260518 | 61,900 | 60,800 | 61,900 | 59,700 |
| 20260515 | 65,400 | 62,000 | 65,400 | 61,300 |
| 20260514 | 63,000 | 64,500 | 65,000 | 63,000 |
| 20260513 | 64,900 | 62,900 | 65,000 | 62,700 |
| 20260512 | 64,800 | 64,500 | 65,500 | 63,200 |
| 20260511 | 64,000 | 64,000 | 66,400 | 63,900 |
| 20260508 | 65,700 | 63,700 | 66,400 | 63,700 |
| 20260507 | 62,900 | 64,700 | 66,000 | 62,700 |
| 20260506 | 63,600 | 63,300 | 63,700 | 61,900 |
| 20260504 | 63,400 | 63,000 | 63,700 | 62,700 |
| 20260430 | 64,500 | 63,100 | 64,800 | 63,000 |
| 20260429 | 64,300 | 65,000 | 65,200 | 63,700 |
| 20260428 | 64,800 | 63,800 | 65,200 | 63,800 |
| 20260427 | 65,600 | 64,800 | 65,900 | 64,600 |
| 20260424 | 64,300 | 65,000 | 65,300 | 64,100 |
| 20260423 | 65,200 | 64,800 | 65,500 | 63,800 |
| 20260422 | 66,000 | 65,100 | 66,000 | 64,300 |
| 20260421 | 66,300 | 66,400 | 67,400 | 66,200 |
| 20260420 | 67,500 | 66,100 | 68,800 | 65,800 |
| 20260417 | 67,500 | 67,700 | 68,100 | 66,500 |
| 20260416 | 74,900 | 69,000 | 75,000 | 68,100 |
| 20260415 | 63,000 | 64,700 | 65,400 | 63,000 |
| 20260414 | 61,500 | 62,000 | 62,200 | 61,400 |
| 20260413 | 61,200 | 60,500 | 61,600 | 60,400 |
| 20260410 | 61,100 | 61,400 | 61,700 | 60,700 |
| 20260409 | 60,600 | 60,900 | 61,100 | 60,300 |
| 20260408 | 60,600 | 61,100 | 61,700 | 60,600 |
| 20260407 | 60,100 | 59,800 | 60,700 | 59,600 |
| 20260406 | 59,800 | 59,700 | 60,300 | 59,600 |
| 20260403 | 60,100 | 59,700 | 60,400 | 59,500 |
| 20260402 | 60,700 | 59,600 | 61,200 | 59,100 |
| 20260401 | 60,300 | 60,600 | 61,400 | 60,300 |
| 20260331 | 59,700 | 59,200 | 60,900 | 59,100 |
| 20260330 | 61,000 | 59,900 | 61,000 | 59,800 |
| 20260327 | 60,900 | 61,900 | 62,000 | 60,600 |
| 20260326 | 62,100 | 61,300 | 62,900 | 61,200 |
| 20260325 | 61,200 | 62,600 | 63,200 | 61,200 |
| 20260324 | 61,100 | 61,700 | 61,700 | 60,600 |
| 20260323 | 61,000 | 60,400 | 61,400 | 60,200 |
| 20260320 | 61,300 | 61,500 | 62,500 | 61,000 |
| 20260319 | 61,800 | 61,300 | 62,100 | 61,300 |
| 20260318 | 62,500 | 62,500 | 62,900 | 62,000 |
| 20260317 | 63,000 | 62,300 | 63,100 | 61,900 |
| 20260316 | 63,700 | 61,900 | 63,700 | 61,900 |
| 20260313 | 63,500 | 63,700 | 64,900 | 62,900 |
| 20260312 | 61,600 | 64,200 | 65,100 | 61,600 |
| 20260311 | 61,800 | 62,000 | 62,700 | 61,500 |
| 20260310 | 64,800 | 61,800 | 64,800 | 61,700 |
| 20260309 | 60,700 | 63,700 | 63,800 | 60,200 |
| 20260306 | 60,600 | 63,100 | 63,200 | 60,200 |
| 20260305 | 60,300 | 61,300 | 63,100 | 59,700 |
| 20260304 | 61,000 | 58,000 | 61,600 | 57,500 |
| 20260303 | 64,300 | 61,500 | 64,300 | 61,000 |
| 20260227 | 64,600 | 65,200 | 65,700 | 64,000 |
| 20260226 | 66,600 | 64,700 | 66,600 | 64,700 |
| 20260225 | 65,600 | 65,600 | 67,300 | 65,000 |
| 20260224 | 65,100 | 65,000 | 65,600 | 64,600 |
| 20260223 | 66,300 | 65,200 | 66,600 | 65,100 |
| 20260220 | 65,600 | 65,100 | 65,900 | 64,100 |
| 20260219 | 66,400 | 65,800 | 66,500 | 65,000 |
| 20260213 | 65,400 | 65,600 | 66,700 | 64,900 |
| 20260212 | 64,000 | 64,300 | 64,500 | 63,600 |
| 20260211 | 63,700 | 64,100 | 64,500 | 63,200 |
| 20260210 | 63,500 | 63,500 | 64,000 | 63,000 |
| 20260209 | 62,900 | 63,300 | 63,500 | 62,200 |
| 20260206 | 62,700 | 61,300 | 62,800 | 59,200 |
| 20260205 | 63,000 | 63,000 | 64,500 | 62,900 |
| 20260204 | 64,200 | 64,000 | 64,500 | 63,200 |
| 20260203 | 64,800 | 63,900 | 64,800 | 62,700 |
| 20260202 | 65,600 | 62,700 | 66,000 | 62,400 |
| 20260130 | 67,700 | 66,600 | 68,700 | 66,600 |
| 20260129 | 67,700 | 67,300 | 68,300 | 65,200 |
| 20260128 | 66,600 | 67,000 | 67,500 | 65,000 |
| 20260127 | 64,500 | 65,300 | 67,500 | 64,400 |
| 20260126 | 62,500 | 65,000 | 65,200 | 62,000 |
| 20260123 | 59,400 | 62,000 | 62,200 | 59,400 |
| 20260122 | 59,100 | 59,300 | 59,500 | 58,900 |
| 20260121 | 59,700 | 59,100 | 59,700 | 58,800 |
| 20260120 | 59,500 | 59,500 | 60,000 | 59,200 |
| 20260119 | 59,600 | 59,500 | 59,900 | 59,400 |
| 20260116 | 60,100 | 59,500 | 60,400 | 59,500 |
| 20260115 | 60,400 | 60,000 | 60,400 | 59,800 |
| 20260114 | 59,900 | 60,400 | 60,700 | 59,900 |
| 20260113 | 59,800 | 60,000 | 60,400 | 59,800 |
| 20260112 | 60,000 | 59,700 | 60,300 | 59,500 |
| 20260109 | 59,800 | 59,900 | 60,400 | 59,300 |
| 20260108 | 59,700 | 59,400 | 59,900 | 59,100 |
| 20260107 | 60,100 | 59,700 | 60,300 | 59,600 |
| 20260106 | 60,000 | 60,200 | 60,600 | 60,000 |
| 20260105 | 60,900 | 60,200 | 61,000 | 59,100 |
| 20260102 | 60,500 | 60,400 | 60,900 | 60,100 |
| 20251230 | 60,900 | 60,100 | 60,900 | 59,900 |
| 20251229 | 62,600 | 60,800 | 62,600 | 60,500 |
| 20251226 | 63,900 | 63,000 | 64,100 | 62,700 |
| 20251224 | 63,700 | 63,600 | 63,900 | 63,000 |
| 20251223 | 63,400 | 63,600 | 64,100 | 63,000 |
| 20251222 | 63,000 | 63,500 | 63,900 | 62,800 |
| 20251219 | 61,400 | 63,000 | 63,300 | 61,400 |
| 20251218 | 61,700 | 61,300 | 62,300 | 60,700 |
| 20251217 | 63,100 | 62,100 | 63,200 | 61,700 |
| 20251216 | 62,900 | 62,800 | 63,600 | 62,500 |
| 20251215 | 63,500 | 62,800 | 63,800 | 62,700 |
| 20251212 | 63,100 | 64,100 | 64,200 | 62,700 |
| 20251211 | 62,000 | 63,100 | 63,400 | 62,000 |
| 20251210 | 61,000 | 61,300 | 61,300 | 60,800 |
| 20251209 | 61,500 | 61,000 | 61,500 | 60,800 |
| 20251208 | 62,000 | 61,800 | 62,100 | 61,400 |
| 20251205 | 61,300 | 61,400 | 61,500 | 60,700 |
| 20251204 | 61,700 | 61,300 | 61,800 | 60,600 |
| 20251203 | 61,100 | 61,600 | 61,800 | 60,900 |
| 20251202 | 61,200 | 60,900 | 61,400 | 60,500 |
| 20251201 | 62,500 | 60,700 | 63,300 | 60,400 |
| 20251128 | 59,900 | 60,200 | 60,400 | 59,800 |
| 20251127 | 60,000 | 59,500 | 60,300 | 59,500 |
| 20251126 | 60,600 | 59,900 | 60,600 | 59,700 |
| 20251125 | 60,400 | 60,200 | 60,800 | 60,200 |
| 20251124 | 60,500 | 60,400 | 60,800 | 60,000 |
| 20251121 | 60,200 | 60,200 | 60,600 | 59,700 |
| 20251120 | 60,600 | 60,500 | 60,900 | 60,200 |
| 20251119 | 61,200 | 60,500 | 61,200 | 60,500 |
| 20251118 | 60,800 | 61,000 | 61,800 | 60,600 |
| 20251117 | 59,800 | 61,400 | 61,500 | 59,600 |
| 20251114 | 60,700 | 59,400 | 60,700 | 59,400 |
| 20251113 | 61,400 | 60,900 | 61,400 | 60,700 |
| 20251112 | 60,600 | 60,800 | 61,400 | 60,300 |
| 20251111 | 60,100 | 60,700 | 60,800 | 60,000 |
| 20251110 | 60,400 | 59,800 | 60,800 | 59,700 |
| 20251107 | 60,500 | 60,400 | 60,700 | 60,000 |
| 20251106 | 61,200 | 60,600 | 61,500 | 60,300 |
| 20251105 | 60,800 | 60,800 | 61,000 | 59,600 |
| 20251104 | 60,800 | 61,200 | 61,300 | 60,600 |
| 20251103 | 61,200 | 61,100 | 61,800 | 60,600 |
| 20251031 | 60,100 | 60,700 | 61,100 | 59,900 |
| 20251030 | 59,100 | 58,600 | 59,200 | 58,300 |
| 20251029 | 59,400 | 59,300 | 59,800 | 59,100 |
| 20251028 | 59,900 | 59,300 | 59,900 | 59,100 |
| 20251027 | 58,600 | 59,800 | 59,800 | 58,600 |
| 20251024 | 59,000 | 58,600 | 59,200 | 58,600 |
| 20251023 | 59,400 | 59,000 | 59,500 | 58,900 |
| 20251022 | 59,100 | 59,600 | 59,600 | 58,400 |
| 20251021 | 58,800 | 59,300 | 59,300 | 58,600 |
| 20251020 | 58,100 | 58,600 | 59,000 | 58,000 |
| 20251017 | 59,800 | 58,200 | 59,800 | 58,100 |
| 20251016 | 60,100 | 59,900 | 60,800 | 59,900 |
| 20251015 | 59,400 | 60,300 | 60,300 | 59,400 |
| 20251014 | 60,200 | 59,400 | 60,700 | 59,300 |
| 20251013 | 60,000 | 60,100 | 60,700 | 59,700 |
| 20251010 | 60,600 | 60,500 | 60,600 | 60,000 |
| 20251002 | 60,300 | 60,500 | 60,900 | 60,300 |
| 20251001 | 60,100 | 60,200 | 60,700 | 60,000 |
| 20250930 | 60,900 | 60,300 | 61,000 | 60,100 |
| 20250929 | 60,900 | 60,900 | 61,900 | 60,900 |
| 20250926 | 60,700 | 59,900 | 61,400 | 59,900 |
| 20250925 | 60,900 | 61,300 | 61,300 | 60,700 |
| 20250924 | 61,800 | 61,000 | 61,900 | 60,700 |
| 20250923 | 61,300 | 61,800 | 62,100 | 61,100 |
| 20250922 | 61,300 | 61,100 | 61,500 | 60,900 |
| 20250919 | 62,800 | 60,600 | 63,400 | 60,400 |
| 20250918 | 61,600 | 62,100 | 62,100 | 61,300 |
| 20250917 | 61,000 | 61,200 | 61,200 | 60,600 |
| 20250916 | 61,400 | 61,100 | 61,400 | 60,700 |
| 20250915 | 61,600 | 61,000 | 61,900 | 61,000 |
| 20250912 | 62,200 | 61,800 | 62,600 | 61,800 |
| 20250911 | 61,900 | 61,800 | 62,200 | 61,100 |
| 20250910 | 60,800 | 61,600 | 62,600 | 60,800 |
| 20250909 | 60,700 | 60,800 | 60,900 | 60,400 |
| 20250908 | 60,300 | 60,400 | 60,900 | 59,900 |
| 20250905 | 60,900 | 60,000 | 61,000 | 60,000 |
| 20250904 | 60,000 | 60,800 | 60,800 | 59,900 |
| 20250903 | 60,300 | 59,900 | 60,400 | 59,900 |
| 20250902 | 59,800 | 60,200 | 60,300 | 59,800 |
| 20250901 | 60,100 | 59,700 | 60,500 | 59,600 |
| 20250829 | 60,500 | 60,300 | 60,700 | 59,800 |
| 20250828 | 60,200 | 60,600 | 60,900 | 60,000 |
| 20250827 | 60,100 | 60,500 | 60,500 | 59,800 |
| 20250826 | 61,100 | 59,900 | 61,400 | 59,900 |
| 20250825 | 61,400 | 61,200 | 61,700 | 60,900 |
| 20250822 | 61,900 | 61,400 | 62,300 | 61,200 |
| 20250821 | 61,500 | 62,400 | 62,900 | 61,500 |
| 20250820 | 61,800 | 61,900 | 62,000 | 60,700 |
| 20250819 | 61,800 | 61,700 | 62,100 | 61,200 |
| 20250818 | 62,200 | 61,800 | 62,800 | 61,600 |
| 20250814 | 62,600 | 62,700 | 63,100 | 62,200 |
| 20250813 | 62,100 | 62,600 | 62,600 | 61,800 |
| 20250812 | 62,500 | 62,000 | 63,000 | 62,000 |
| 20250811 | 63,500 | 62,400 | 63,900 | 62,300 |
| 20250808 | 64,300 | 63,800 | 65,100 | 63,500 |
| 20250807 | 63,800 | 64,600 | 64,600 | 63,800 |
| 20250806 | 64,100 | 64,100 | 64,200 | 63,200 |
| 20250805 | 63,600 | 63,600 | 64,600 | 63,300 |
| 20250804 | 63,300 | 63,500 | 64,300 | 63,300 |
| 20250801 | 64,000 | 63,300 | 64,100 | 62,600 |
| 20250731 | 64,300 | 64,000 | 64,500 | 62,900 |
| 20250730 | 64,000 | 64,100 | 65,000 | 64,000 |
| 20250729 | 65,900 | 64,200 | 66,500 | 63,800 |
| 20250728 | 66,400 | 66,500 | 67,100 | 66,000 |
| 20250725 | 65,500 | 66,800 | 67,400 | 65,500 |
| 20250724 | 65,400 | 65,900 | 66,200 | 65,200 |
| 20250723 | 66,400 | 65,400 | 66,400 | 64,900 |
| 20250722 | 66,900 | 66,100 | 67,800 | 66,000 |
| 20250721 | 66,800 | 66,800 | 67,600 | 66,500 |
| 20250718 | 66,900 | 66,300 | 67,200 | 66,100 |
| 20250717 | 66,600 | 67,000 | 67,400 | 66,500 |
| 20250716 | 66,500 | 66,600 | 67,100 | 66,400 |
| 20250715 | 66,800 | 66,700 | 67,000 | 66,200 |
| 20250714 | 66,700 | 67,000 | 67,300 | 66,500 |
| 20250711 | 67,100 | 66,700 | 69,400 | 66,600 |
| 20250710 | 68,600 | 67,500 | 68,800 | 66,600 |
| 20250709 | 68,100 | 68,600 | 68,800 | 67,600 |
| 20250708 | 67,400 | 68,300 | 68,800 | 67,100 |
| 20250707 | 66,700 | 67,700 | 69,500 | 66,200 |
| 20250704 | 67,500 | 67,100 | 68,400 | 66,400 |
| 20250703 | 68,600 | 67,800 | 68,600 | 67,000 |
| 20250702 | 68,500 | 69,300 | 70,000 | 67,900 |
| 20250701 | 68,600 | 68,300 | 69,200 | 68,200 |
| 20250630 | 68,000 | 68,300 | 68,600 | 67,200 |
| 20250627 | 69,300 | 68,300 | 69,400 | 67,600 |
| 20250626 | 70,800 | 69,000 | 71,100 | 68,800 |
| 20250625 | 71,100 | 70,700 | 71,300 | 69,400 |
| 20250624 | 70,000 | 70,300 | 70,600 | 69,100 |
| 20250623 | 67,700 | 68,900 | 68,900 | 66,700 |
| 20250620 | 69,200 | 68,800 | 69,700 | 67,700 |
| 20250619 | 66,900 | 68,700 | 69,600 | 66,700 |
| 20250618 | 65,200 | 66,100 | 66,600 | 63,200 |
| 20250617 | 64,800 | 65,800 | 65,900 | 64,400 |
| 20250616 | 64,800 | 65,000 | 65,600 | 63,500 |
| 20250613 | 64,900 | 64,500 | 65,300 | 60,400 |
| 20250612 | 65,600 | 64,900 | 65,900 | 64,700 |
| 20250611 | 64,900 | 64,600 | 65,300 | 64,300 |
| 20250610 | 64,300 | 64,700 | 65,900 | 63,500 |
| 20250609 | 64,900 | 64,500 | 65,900 | 64,200 |
| 20250605 | 63,000 | 64,100 | 64,500 | 63,000 |
| 20250604 | 62,300 | 63,100 | 63,400 | 61,800 |
| 20250602 | 62,000 | 62,600 | 62,700 | 61,700 |
| 20250530 | 62,500 | 61,900 | 62,500 | 61,600 |
| 20250529 | 62,500 | 63,000 | 63,100 | 61,500 |
| 20250528 | 61,500 | 61,900 | 62,600 | 61,500 |
| 20250527 | 61,000 | 61,400 | 62,200 | 61,000 |
| 20250526 | 60,800 | 61,200 | 62,400 | 60,500 |
| 20250523 | 60,200 | 60,400 | 60,600 | 59,900 |
| 20250522 | 60,800 | 60,000 | 61,000 | 60,000 |
| 20250521 | 60,200 | 61,200 | 61,600 | 60,200 |
| 20250520 | 60,600 | 60,100 | 60,900 | 60,000 |
| 20250519 | 60,300 | 60,200 | 60,500 | 59,400 |
| 20250516 | 61,100 | 60,500 | 61,300 | 60,000 |
| 20250515 | 62,400 | 61,100 | 62,600 | 61,000 |
| 20250514 | 63,000 | 62,700 | 63,400 | 62,300 |
| 20250513 | 63,400 | 63,400 | 63,800 | 62,800 |
| 20250512 | 62,300 | 63,400 | 63,600 | 62,200 |
| 20250509 | 65,400 | 62,100 | 66,000 | 62,100 |
| 20250508 | 66,500 | 65,700 | 66,900 | 65,000 |
| 20250507 | 67,300 | 66,600 | 68,500 | 65,900 |
| 20250502 | 66,800 | 66,700 | 67,900 | 66,100 |
| 20250430 | 64,300 | 66,600 | 68,500 | 63,800 |
| 20250429 | 64,600 | 64,700 | 65,900 | 62,300 |
| 20250428 | 67,800 | 64,900 | 68,300 | 64,100 |
| 20250425 | 69,800 | 67,500 | 70,000 | 67,200 |
| 20250424 | 69,500 | 69,500 | 71,400 | 68,200 |
| 20250423 | 75,900 | 69,900 | 77,400 | 69,700 |
| 20250422 | 70,500 | 69,000 | 72,300 | 68,900 |
| 20250421 | 78,200 | 71,600 | 78,200 | 71,100 |
| 20250418 | 80,100 | 78,600 | 82,300 | 78,500 |
| 20250417 | 81,400 | 80,800 | 81,900 | 78,600 |
| 20250416 | 88,700 | 81,300 | 89,200 | 80,800 |
| 20250415 | 87,400 | 89,100 | 89,200 | 85,600 |
| 20250414 | 89,400 | 87,400 | 90,900 | 86,100 |
| 20250411 | 90,700 | 86,300 | 92,000 | 85,700 |
| 20250410 | 89,200 | 88,200 | 95,800 | 87,500 |
| 20250409 | 95,100 | 88,900 | 99,500 | 85,800 |
| 20250408 | 115,400 | 95,600 | 116,200 | 94,800 |
| 20250407 | 98,000 | 112,000 | 116,700 | 95,100 |
| 20250404 | 78,300 | 93,900 | 98,700 | 75,000 |
| 20250403 | 75,800 | 77,900 | 78,900 | 74,600 |
| 20250402 | 79,100 | 76,200 | 79,700 | 75,400 |
| 20250401 | 75,300 | 78,000 | 81,400 | 75,300 |
| 20250331 | 79,500 | 74,500 | 80,200 | 74,000 |
| 20250328 | 80,400 | 80,100 | 81,000 | 80,000 |
| 20250327 | 80,800 | 80,500 | 82,100 | 80,000 |
| 20250326 | 82,000 | 80,500 | 83,300 | 79,500 |
| 20250325 | 81,300 | 81,200 | 82,200 | 80,000 |
| 20250324 | 79,800 | 81,400 | 82,200 | 79,200 |
| 20250321 | 75,900 | 80,000 | 81,000 | 75,900 |
| 20250320 | 77,900 | 76,800 | 77,900 | 75,800 |
| 20250319 | 78,600 | 77,600 | 79,600 | 76,800 |
| 20250318 | 79,200 | 79,000 | 79,900 | 77,700 |
| 20250317 | 74,600 | 78,600 | 78,600 | 74,000 |
| 20250314 | 71,600 | 73,500 | 74,800 | 71,600 |
| 20250313 | 72,600 | 72,100 | 73,100 | 71,200 |
| 20250312 | 72,500 | 72,900 | 73,500 | 72,500 |
| 20250311 | 72,000 | 72,700 | 74,000 | 72,000 |
| 20250310 | 73,800 | 73,800 | 74,700 | 71,000 |
| 20250307 | 78,700 | 75,800 | 78,800 | 74,000 |
| 20250306 | 76,300 | 78,800 | 79,300 | 76,300 |
| 20250305 | 74,600 | 76,400 | 76,900 | 74,200 |
| 20250304 | 75,400 | 74,600 | 76,000 | 72,900 |
| 20250228 | 75,800 | 75,500 | 77,000 | 75,000 |
| 20250227 | 75,900 | 76,400 | 77,300 | 75,800 |
| 20250226 | 78,600 | 76,400 | 79,400 | 75,400 |
| 20250225 | 77,000 | 78,600 | 79,400 | 77,000 |
| 20250224 | 80,100 | 77,400 | 80,200 | 77,100 |
| 20250221 | 78,400 | 78,300 | 78,700 | 76,800 |
| 20250220 | 79,000 | 78,400 | 79,800 | 77,800 |
| 20250219 | 76,600 | 79,000 | 79,100 | 76,400 |
| 20250218 | 75,800 | 76,600 | 77,000 | 75,400 |
| 20250217 | 76,100 | 75,800 | 78,500 | 75,300 |
| 20250214 | 74,000 | 75,700 | 76,200 | 73,200 |
| 20250213 | 72,700 | 73,400 | 73,900 | 72,400 |
| 20250212 | 73,200 | 72,500 | 74,900 | 71,600 |
| 20250211 | 72,600 | 73,400 | 74,900 | 71,700 |
| 20250210 | 72,100 | 72,200 | 72,600 | 71,400 |
| 20250207 | 75,000 | 72,800 | 75,300 | 72,800 |
| 20250206 | 74,500 | 75,000 | 76,200 | 74,500 |
| 20250205 | 73,500 | 74,800 | 75,200 | 73,100 |
| 20250204 | 76,000 | 73,700 | 76,300 | 73,700 |
| 20250203 | 75,400 | 75,600 | 77,700 | 73,700 |
| 20250131 | 71,200 | 76,100 | 78,300 | 71,200 |
| 20250124 | 72,600 | 71,300 | 73,100 | 71,100 |
| 20250123 | 71,600 | 72,000 | 73,600 | 71,200 |
| 20250122 | 72,200 | 71,900 | 73,300 | 71,700 |
| 20250121 | 74,400 | 72,900 | 74,900 | 71,800 |
| 20250120 | 73,900 | 74,900 | 76,300 | 72,400 |
| 20250117 | 71,900 | 73,900 | 73,900 | 71,000 |
| 20250116 | 70,100 | 71,800 | 72,500 | 70,100 |
| 20250115 | 72,800 | 69,700 | 72,900 | 69,100 |
| 20250114 | 69,300 | 72,000 | 72,000 | 69,300 |
| 20250113 | 69,800 | 69,600 | 70,500 | 65,400 |
| 20250110 | 70,000 | 69,900 | 71,200 | 69,500 |
| 20250109 | 69,500 | 70,400 | 70,800 | 68,500 |
| 20250108 | 68,600 | 69,900 | 70,300 | 67,900 |
| 20250107 | 67,000 | 68,200 | 69,900 | 67,000 |
| 20250106 | 69,000 | 66,900 | 70,800 | 66,800 |
| 20250103 | 68,600 | 69,500 | 70,800 | 68,000 |
| 20250102 | 66,800 | 68,700 | 69,100 | 66,400 |