Stock Ticker
- (058970) 엠로
- Description: 기업개요
동사는 2000년 기업용 공급망관리 소프트웨어를 개발 및 공급하는 전문 기업으로 설립됨.
AI, 클라우드 기반의 기업용 공급망관리 소프트웨어와 AI 소프트웨어, 클라우드 서비스를 제공하며, 삼성SDS와 함께 해외 시장 진출을 위한 SRM SaaS 솔루션 사업을 진행 중임.
자체 개발한 AI 기술을 기반으로 AI 모델과 엔진, 소프트웨어를 직접 개발하며 글로벌 기업 도약을 추진함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 15,250 | 14,950 | 15,300 | 14,530 |
| 20261019 | 14,130 | 15,040 | 15,180 | 14,060 |
| 20261016 | 14,120 | 14,620 | 15,020 | 14,120 |
| 20261015 | 14,520 | 14,300 | 14,850 | 14,020 |
| 20261014 | 14,810 | 15,390 | 15,690 | 14,810 |
| 20261013 | 14,930 | 15,090 | 15,200 | 14,440 |
| 20261012 | 15,980 | 15,180 | 16,130 | 15,100 |
| 20261008 | 16,360 | 15,970 | 16,460 |
| 20261007 | 17,100 | 16,340 | 17,250 | 16,320 |
| 20261006 | 17,340 | 17,120 | 17,500 | 17,040 |
| 20261002 | 16,810 | 16,850 | 17,060 | 16,650 |
| 20261001 | 16,700 | 16,800 | 16,940 | 16,500 |
| 20260930 | 16,400 | 16,530 | 16,850 | 15,830 |
| 20260929 | 16,440 | 16,320 | 16,670 | 16,130 |
| 20260928 | 16,360 | 16,520 | 16,840 | 16,140 |
| 20260923 | 16,550 | 16,220 | 16,850 | 16,000 |
| 20260922 | 16,890 | 16,520 | 16,970 | 16,460 |
| 20260921 | 16,410 | 16,430 | 16,670 | 16,210 |
| 20260918 | 16,150 | 16,460 | 16,500 | 16,090 |
| 20260917 | 16,020 | 15,890 | 16,100 | 15,880 |
| 20260916 | 16,260 | 15,950 | 16,430 | 15,860 |
| 20260915 | 15,570 | 16,350 | 16,570 | 15,560 |
| 20260914 | 15,630 | 15,640 | 16,010 | 15,530 |
| 20260911 | 15,700 | 16,030 | 16,360 | 15,370 |
| 20260910 | 15,430 | 15,750 | 16,090 | 15,430 |
| 20260909 | 15,790 | 15,430 | 15,800 | 15,300 |
| 20260908 | 16,220 | 15,550 | 16,400 | 15,550 |
| 20260907 | 16,180 | 16,150 | 16,510 | 15,860 |
| 20260904 | 15,510 | 16,130 | 16,130 | 15,330 |
| 20260903 | 16,190 | 15,300 | 16,190 | 15,000 |
| 20260902 | 16,300 | 15,810 | 16,300 | 15,760 |
| 20260901 | 16,640 | 16,630 | 16,950 | 16,250 |
| 20260831 | 17,460 | 16,620 | 17,470 | 16,330 |
| 20260828 | 17,880 | 17,880 | 18,650 | 17,330 |
| 20260827 | 16,260 | 16,000 | 16,260 | 15,720 |
| 20260826 | 16,150 | 15,830 | 16,150 | 15,410 |
| 20260825 | 15,570 | 15,780 | 15,800 | 14,510 |
| 20260824 | 15,720 | 15,480 | 16,050 | 15,230 |
| 20260821 | 16,640 | 15,590 | 17,090 | 15,460 |
| 20260820 | 17,490 | 17,040 | 17,860 | 16,830 |
| 20260819 | 16,490 | 17,200 | 17,470 | 16,220 |
| 20260818 | 16,630 | 17,070 | 17,400 | 16,110 |
| 20260814 | 16,330 | 16,800 | 17,040 | 16,220 |
| 20260813 | 16,370 | 16,070 | 16,650 | 16,000 |
| 20260812 | 16,700 | 16,280 | 16,700 | 15,850 |
| 20260811 | 16,110 | 16,240 | 16,550 | 15,850 |
| 20260810 | 15,990 | 16,090 | 16,250 | 15,870 |
| 20260807 | 16,360 | 15,980 | 16,360 | 15,470 |
| 20260806 | 15,790 | 16,000 | 16,200 | 15,600 |
| 20260805 | 16,370 | 15,800 | 16,370 | 15,580 |
| 20260804 | 15,600 | 16,000 | 16,250 | 15,310 |
| 20260803 | 14,240 | 14,560 | 15,150 | 14,030 |
| 20260731 | 13,090 | 14,220 | 14,320 | 12,900 |
| 20260730 | 11,900 | 12,640 | 13,150 | 11,900 |
| 20260729 | 13,730 | 12,500 | 14,030 | 11,950 |
| 20260728 | 14,710 | 13,440 | 15,180 | 13,300 |
| 20260727 | 15,100 | 15,130 | 15,520 | 14,540 |
| 20260724 | 14,510 | 14,050 | 14,840 | 13,870 |
| 20260723 | 14,130 | 14,950 | 14,950 | 13,980 |
| 20260722 | 13,700 | 13,830 | 14,300 | 13,700 |
| 20260721 | 13,130 | 13,520 | 13,660 | 13,050 |
| 20260720 | 14,150 | 13,220 | 14,200 | 13,190 |
| 20260716 | 14,720 | 14,150 | 15,060 | 14,080 |
| 20260715 | 14,350 | 14,720 | 15,100 | 14,350 |
| 20260714 | 14,400 | 14,290 | 14,600 | 13,790 |
| 20260713 | 15,540 | 14,610 | 15,990 | 14,450 |
| 20260710 | 15,050 | 15,600 | 15,900 | 15,050 |
| 20260709 | 15,250 | 15,050 | 15,680 | 14,650 |
| 20260708 | 16,100 | 15,240 | 16,670 | 15,200 |
| 20260707 | 16,250 | 16,410 | 17,050 | 16,130 |
| 20260706 | 16,910 | 16,380 | 16,910 | 15,990 |
| 20260703 | 16,530 | 16,850 | 16,990 | 15,660 |
| 20260702 | 17,840 | 16,590 | 18,200 | 16,590 |
| 20260701 | 17,410 | 17,600 | 17,980 | 17,100 |
| 20260630 | 17,440 | 17,410 | 17,710 | 17,200 |
| 20260629 | 15,530 | 17,840 | 18,000 | 15,230 |
| 20260626 | 17,720 | 15,740 | 17,720 | 15,020 |
| 20260625 | 16,420 | 15,560 | 16,850 | 15,560 |
| 20260624 | 16,400 | 16,570 | 17,000 | 16,370 |
| 20260623 | 17,660 | 16,810 | 18,190 | 16,810 |
| 20260622 | 18,510 | 18,100 | 19,300 | 18,010 |
| 20260619 | 19,900 | 19,100 | 19,910 | 18,730 |
| 20260618 | 20,500 | 19,900 | 20,850 | 19,760 |
| 20260617 | 21,000 | 20,500 | 21,000 | 20,200 |
| 20260616 | 22,100 | 20,900 | 22,100 | 20,900 |
| 20260615 | 21,850 | 22,000 | 22,100 | 21,400 |
| 20260612 | 21,500 | 21,450 | 22,250 | 20,850 |
| 20260611 | 20,400 | 21,100 | 21,350 | 19,090 |
| 20260610 | 21,550 | 21,300 | 22,050 | 20,900 |
| 20260609 | 21,250 | 22,500 | 24,100 | 20,600 |
| 20260608 | 20,350 | 21,200 | 21,700 | 20,350 |
| 20260605 | 22,850 | 22,600 | 23,450 | 22,300 |
| 20260604 | 23,800 | 23,850 | 24,500 | 22,650 |
| 20260602 | 25,950 | 24,750 | 26,150 | 23,400 |
| 20260601 | 27,900 | 27,000 | 30,600 | 26,450 |
| 20260529 | 25,650 | 26,550 | 28,850 | 25,150 |
| 20260528 | 26,250 | 24,650 | 26,350 | 23,650 |
| 20260527 | 25,050 | 28,300 | 28,800 | 24,000 |
| 20260526 | 25,200 | 24,600 | 25,900 | 24,600 |
| 20260522 | 23,050 | 24,900 | 25,300 | 22,950 |
| 20260521 | 22,450 | 22,500 | 23,700 | 22,250 |
| 20260520 | 23,300 | 22,300 | 23,350 | 21,650 |
| 20260519 | 23,900 | 23,500 | 24,250 | 22,850 |
| 20260518 | 23,100 | 23,800 | 24,600 | 22,500 |
| 20260515 | 26,250 | 24,500 | 27,000 | 24,000 |
| 20260514 | 26,750 | 25,800 | 27,150 | 25,400 |
| 20260513 | 27,200 | 26,850 | 27,800 | 26,300 |
| 20260512 | 33,250 | 28,900 | 33,250 | 26,600 |
| 20260511 | 26,550 | 25,600 | 26,550 | 25,550 |
| 20260508 | 26,650 | 26,700 | 27,050 | 26,250 |
| 20260507 | 27,100 | 26,700 | 27,150 | 26,500 |
| 20260506 | 27,850 | 27,050 | 28,000 | 27,000 |
| 20260504 | 28,600 | 27,800 | 28,700 | 27,800 |
| 20260430 | 28,600 | 28,250 | 29,000 | 27,950 |
| 20260429 | 29,350 | 28,600 | 29,450 | 28,600 |
| 20260428 | 29,700 | 29,100 | 29,700 | 29,100 |
| 20260427 | 30,000 | 29,700 | 30,250 | 29,250 |
| 20260424 | 29,400 | 29,450 | 29,700 | 29,150 |
| 20260423 | 30,350 | 29,700 | 30,400 | 29,000 |
| 20260422 | 30,200 | 30,100 | 30,500 | 29,350 |
| 20260421 | 29,200 | 30,400 | 30,700 | 29,200 |
| 20260420 | 29,250 | 28,700 | 29,550 | 28,400 |
| 20260417 | 29,250 | 28,950 | 29,950 | 28,500 |
| 20260416 | 31,150 | 30,000 | 31,500 | 29,650 |
| 20260415 | 27,700 | 29,200 | 30,250 | 27,650 |
| 20260414 | 27,450 | 27,150 | 28,700 | 27,050 |
| 20260413 | 25,450 | 26,600 | 26,950 | 24,850 |
| 20260410 | 26,600 | 26,000 | 26,900 | 25,500 |
| 20260409 | 26,700 | 26,500 | 27,100 | 26,200 |
| 20260408 | 26,900 | 26,950 | 27,800 | 26,450 |
| 20260407 | 26,550 | 25,950 | 26,900 | 25,500 |
| 20260406 | 26,100 | 26,200 | 26,550 | 26,050 |
| 20260403 | 27,000 | 26,300 | 27,150 | 26,200 |
| 20260402 | 28,150 | 26,900 | 28,200 | 26,050 |
| 20260401 | 27,550 | 27,900 | 28,400 | 27,300 |
| 20260331 | 27,050 | 26,900 | 28,300 | 26,700 |
| 20260330 | 27,300 | 27,300 | 28,000 | 27,150 |
| 20260327 | 27,100 | 28,600 | 28,700 | 27,050 |
| 20260326 | 28,850 | 28,000 | 29,250 | 27,950 |
| 20260325 | 28,550 | 28,950 | 29,450 | 28,550 |
| 20260324 | 28,700 | 28,700 | 29,000 | 27,800 |
| 20260323 | 29,650 | 28,200 | 29,650 | 27,900 |
| 20260320 | 30,900 | 30,400 | 31,200 | 30,250 |
| 20260319 | 30,450 | 30,750 | 30,800 | 30,250 |
| 20260318 | 32,000 | 31,400 | 32,000 | 31,000 |
| 20260317 | 31,600 | 31,550 | 32,250 | 31,100 |
| 20260316 | 31,800 | 31,250 | 32,400 | 30,700 |
| 20260313 | 30,750 | 31,000 | 31,400 | 30,300 |
| 20260312 | 33,200 | 31,950 | 33,800 | 31,400 |
| 20260311 | 35,550 | 33,500 | 35,900 | 33,200 |
| 20260310 | 35,750 | 35,200 | 36,300 | 34,750 |
| 20260309 | 34,100 | 34,450 | 35,000 | 33,100 |
| 20260306 | 34,850 | 36,350 | 37,600 | 34,400 |
| 20260305 | 35,000 | 35,550 | 37,050 | 34,000 |
| 20260304 | 38,150 | 33,100 | 38,400 | 32,550 |
| 20260303 | 40,750 | 39,050 | 41,800 | 38,750 |
| 20260227 | 40,300 | 40,800 | 41,150 | 40,000 |
| 20260226 | 41,650 | 41,100 | 42,000 | 40,700 |
| 20260225 | 40,650 | 41,300 | 41,600 | 40,650 |
| 20260224 | 40,500 | 40,600 | 41,000 | 39,500 |
| 20260223 | 41,600 | 40,500 | 42,000 | 40,500 |
| 20260220 | 40,800 | 41,350 | 41,500 | 40,300 |
| 20260219 | 40,750 | 41,250 | 41,500 | 39,950 |
| 20260213 | 39,400 | 39,500 | 39,650 | 38,650 |
| 20260212 | 39,650 | 39,350 | 40,000 | 39,100 |
| 20260211 | 40,150 | 39,700 | 40,450 | 39,600 |
| 20260210 | 40,700 | 39,850 | 41,650 | 39,650 |
| 20260209 | 39,250 | 40,850 | 40,850 | 39,250 |
| 20260206 | 38,000 | 38,650 | 38,950 | 36,500 |
| 20260205 | 39,350 | 38,850 | 40,450 | 38,500 |
| 20260204 | 40,650 | 40,300 | 41,300 | 40,000 |
| 20260203 | 41,000 | 41,100 | 41,300 | 40,050 |
| 20260202 | 40,850 | 39,550 | 41,500 | 38,300 |
| 20260130 | 42,000 | 42,150 | 43,300 | 41,500 |
| 20260129 | 43,200 | 42,400 | 43,350 | 40,000 |
| 20260128 | 39,000 | 41,900 | 42,000 | 38,900 |
| 20260127 | 38,050 | 39,100 | 40,350 | 38,050 |
| 20260126 | 37,250 | 38,650 | 38,750 | 36,750 |
| 20260123 | 35,800 | 37,150 | 37,650 | 35,300 |
| 20260122 | 34,950 | 35,600 | 36,250 | 34,900 |
| 20260121 | 35,800 | 34,850 | 35,950 | 34,400 |
| 20260120 | 34,950 | 36,450 | 37,400 | 34,450 |
| 20260119 | 34,400 | 34,600 | 34,600 | 33,900 |
| 20260116 | 34,450 | 34,450 | 35,250 | 33,800 |
| 20260115 | 34,450 | 34,550 | 34,950 | 33,700 |
| 20260114 | 35,100 | 34,750 | 35,850 | 34,550 |
| 20260113 | 36,050 | 35,450 | 36,700 | 35,400 |
| 20260112 | 36,750 | 36,300 | 37,700 | 36,050 |
| 20260109 | 36,750 | 36,450 | 36,800 | 36,000 |
| 20260108 | 36,950 | 36,550 | 36,950 | 36,300 |
| 20260107 | 37,950 | 36,750 | 38,100 | 36,550 |
| 20260106 | 37,700 | 38,100 | 38,650 | 37,450 |
| 20260105 | 38,750 | 37,750 | 38,750 | 37,200 |
| 20260102 | 37,400 | 38,400 | 38,900 | 36,800 |
| 20251230 | 36,400 | 37,350 | 38,200 | 36,400 |
| 20251229 | 36,800 | 36,750 | 37,500 | 36,050 |
| 20251226 | 37,300 | 36,650 | 37,300 | 35,850 |
| 20251224 | 37,000 | 37,000 | 37,000 | 36,300 |
| 20251223 | 38,500 | 36,650 | 38,850 | 36,600 |
| 20251222 | 36,900 | 38,350 | 38,900 | 36,500 |
| 20251219 | 35,600 | 35,450 | 35,800 | 34,850 |
| 20251218 | 35,500 | 35,400 | 35,850 | 34,800 |
| 20251217 | 36,750 | 35,950 | 36,750 | 35,900 |
| 20251216 | 37,500 | 36,600 | 37,500 | 36,400 |
| 20251215 | 37,850 | 37,750 | 37,900 | 36,975 |
| 20251212 | 38,550 | 38,200 | 39,100 | 38,150 |
| 20251211 | 37,900 | 38,550 | 38,850 | 37,700 |
| 20251210 | 37,550 | 37,900 | 38,300 | 37,300 |
| 20251209 | 38,000 | 37,750 | 38,100 | 37,300 |
| 20251208 | 38,850 | 38,350 | 39,100 | 38,000 |
| 20251205 | 38,600 | 38,750 | 38,950 | 38,500 |
| 20251204 | 38,600 | 38,350 | 38,950 | 38,100 |
| 20251203 | 38,650 | 38,550 | 38,650 | 38,050 |
| 20251202 | 38,550 | 38,250 | 38,550 | 37,600 |
| 20251201 | 38,400 | 38,150 | 39,050 | 37,950 |
| 20251128 | 36,450 | 37,950 | 37,950 | 36,200 |
| 20251127 | 36,500 | 36,100 | 36,950 | 35,850 |
| 20251126 | 36,200 | 36,450 | 36,850 | 36,050 |
| 20251125 | 36,500 | 36,000 | 36,750 | 35,800 |
| 20251124 | 36,100 | 36,250 | 36,950 | 36,100 |
| 20251121 | 36,000 | 35,950 | 36,550 | 35,800 |
| 20251120 | 37,550 | 37,500 | 38,100 | 36,500 |
| 20251119 | 38,450 | 37,400 | 38,700 | 37,250 |
| 20251118 | 40,200 | 38,450 | 40,350 | 38,250 |
| 20251117 | 41,300 | 40,150 | 41,800 | 40,150 |
| 20251114 | 41,850 | 41,250 | 41,900 | 41,200 |
| 20251113 | 41,900 | 42,700 | 43,350 | 41,600 |
| 20251112 | 42,250 | 41,700 | 42,250 | 41,500 |
| 20251111 | 42,150 | 42,450 | 42,800 | 41,100 |
| 20251110 | 42,450 | 42,100 | 42,600 | 41,600 |
| 20251107 | 42,000 | 42,350 | 42,350 | 41,250 |
| 20251106 | 42,750 | 42,700 | 43,350 | 41,700 |
| 20251105 | 44,100 | 42,300 | 44,100 | 41,250 |
| 20251104 | 45,200 | 44,950 | 45,650 | 44,350 |
| 20251103 | 46,750 | 45,500 | 47,150 | 45,000 |
| 20251031 | 43,600 | 44,600 | 45,400 | 43,500 |
| 20251030 | 44,400 | 43,500 | 44,850 | 42,950 |
| 20251029 | 43,800 | 44,100 | 45,350 | 43,500 |
| 20251028 | 44,000 | 43,500 | 44,050 | 43,100 |
| 20251027 | 44,300 | 44,000 | 45,050 | 43,900 |
| 20251024 | 44,400 | 43,600 | 44,400 | 43,350 |
| 20251023 | 43,650 | 43,600 | 43,850 | 43,150 |
| 20251022 | 42,000 | 44,150 | 44,900 | 41,550 |
| 20251021 | 42,200 | 41,700 | 42,400 | 41,500 |
| 20251020 | 40,900 | 41,800 | 41,950 | 40,450 |
| 20251017 | 40,900 | 40,850 | 41,300 | 40,700 |
| 20251016 | 41,200 | 41,200 | 41,800 | 40,850 |
| 20251015 | 41,000 | 41,200 | 41,500 | 40,600 |
| 20251014 | 42,500 | 40,950 | 42,850 | 40,350 |
| 20251013 | 42,000 | 42,100 | 42,700 | 41,350 |
| 20251010 | 43,600 | 43,200 | 43,950 | 42,700 |
| 20251002 | 46,200 | 42,950 | 48,600 | 42,950 |
| 20251001 | 40,900 | 40,950 | 41,250 | 40,700 |
| 20250930 | 41,000 | 41,050 | 41,600 | 40,650 |
| 20250929 | 41,700 | 41,150 | 42,200 | 40,900 |
| 20250926 | 41,600 | 41,000 | 41,750 | 40,900 |
| 20250925 | 41,300 | 42,100 | 42,700 | 41,150 |
| 20250924 | 42,250 | 41,450 | 42,250 | 41,000 |
| 20250923 | 42,500 | 42,150 | 43,350 | 41,850 |
| 20250922 | 42,400 | 41,900 | 42,400 | 41,550 |
| 20250919 | 43,000 | 42,300 | 43,300 | 42,000 |
| 20250918 | 43,500 | 43,000 | 43,600 | 42,750 |
| 20250917 | 44,300 | 43,250 | 44,600 | 43,000 |
| 20250916 | 44,850 | 44,200 | 44,850 | 44,050 |
| 20250915 | 44,900 | 44,900 | 45,000 | 44,150 |
| 20250912 | 44,050 | 44,500 | 44,950 | 43,800 |
| 20250911 | 43,850 | 44,050 | 44,350 | 43,450 |
| 20250910 | 42,650 | 42,750 | 43,050 | 42,350 |
| 20250909 | 42,300 | 42,250 | 42,300 | 41,650 |
| 20250908 | 41,250 | 41,950 | 42,100 | 41,200 |
| 20250905 | 42,150 | 41,400 | 42,150 | 41,150 |
| 20250904 | 41,000 | 41,700 | 42,300 | 40,950 |
| 20250903 | 41,150 | 41,150 | 41,400 | 40,800 |
| 20250902 | 41,000 | 41,300 | 41,500 | 40,450 |
| 20250901 | 41,600 | 40,750 | 41,700 | 40,700 |
| 20250829 | 41,950 | 41,900 | 42,250 | 41,650 |
| 20250828 | 42,300 | 41,900 | 42,600 | 41,900 |
| 20250827 | 42,350 | 42,100 | 42,350 | 41,550 |
| 20250826 | 42,550 | 42,300 | 42,850 | 41,900 |
| 20250825 | 42,500 | 42,350 | 42,950 | 42,050 |
| 20250822 | 41,300 | 42,250 | 42,300 | 41,300 |
| 20250821 | 42,150 | 41,600 | 42,450 | 41,500 |
| 20250820 | 41,600 | 42,150 | 42,600 | 41,300 |
| 20250819 | 43,500 | 42,800 | 44,050 | 42,600 |
| 20250818 | 45,000 | 43,500 | 45,500 | 43,350 |
| 20250814 | 46,500 | 45,000 | 46,700 | 44,050 |
| 20250813 | 46,100 | 46,250 | 46,250 | 45,400 |
| 20250812 | 46,950 | 45,900 | 47,950 | 45,500 |
| 20250811 | 47,000 | 46,600 | 47,300 | 46,050 |
| 20250808 | 47,050 | 47,250 | 48,650 | 46,900 |
| 20250807 | 47,000 | 47,000 | 47,100 | 46,300 |
| 20250806 | 46,650 | 46,800 | 46,900 | 45,950 |
| 20250805 | 46,650 | 46,800 | 47,000 | 46,150 |
| 20250804 | 45,700 | 46,650 | 46,850 | 45,150 |
| 20250801 | 47,400 | 45,800 | 47,400 | 45,250 |
| 20250731 | 47,800 | 47,900 | 48,300 | 47,550 |
| 20250730 | 47,250 | 48,000 | 48,850 | 47,250 |
| 20250729 | 48,500 | 47,250 | 48,850 | 47,100 |
| 20250728 | 49,150 | 48,850 | 49,400 | 48,450 |
| 20250725 | 49,150 | 49,100 | 49,500 | 48,850 |
| 20250724 | 49,950 | 49,150 | 50,400 | 49,050 |
| 20250723 | 49,150 | 49,400 | 49,600 | 48,000 |
| 20250722 | 49,600 | 48,750 | 49,800 | 48,450 |
| 20250721 | 49,800 | 49,750 | 50,100 | 49,350 |
| 20250718 | 49,950 | 49,850 | 50,100 | 49,500 |
| 20250717 | 50,400 | 50,100 | 50,800 | 49,350 |
| 20250716 | 49,650 | 49,900 | 51,000 | 48,750 |
| 20250715 | 49,900 | 49,450 | 49,900 | 48,750 |
| 20250714 | 50,300 | 49,700 | 50,800 | 49,700 |
| 20250711 | 51,300 | 50,300 | 52,200 | 50,000 |
| 20250710 | 50,300 | 50,800 | 51,200 | 49,900 |
| 20250709 | 50,000 | 50,200 | 51,900 | 49,700 |
| 20250708 | 50,000 | 50,100 | 50,700 | 49,100 |
| 20250707 | 50,000 | 49,800 | 50,600 | 48,900 |
| 20250704 | 50,500 | 49,850 | 51,400 | 49,850 |
| 20250703 | 51,000 | 50,500 | 51,000 | 50,000 |
| 20250702 | 52,000 | 50,200 | 52,200 | 49,800 |
| 20250701 | 52,800 | 52,100 | 53,300 | 52,100 |
| 20250630 | 54,300 | 52,800 | 54,400 | 52,600 |
| 20250627 | 55,000 | 53,800 | 55,100 | 53,500 |
| 20250626 | 55,100 | 54,300 | 55,300 | 53,500 |
| 20250625 | 57,900 | 54,600 | 57,900 | 54,400 |
| 20250624 | 60,500 | 58,800 | 60,600 | 58,100 |
| 20250623 | 52,600 | 58,100 | 58,900 | 52,200 |
| 20250620 | 54,000 | 53,400 | 54,000 | 52,100 |
| 20250619 | 56,500 | 54,000 | 56,600 | 53,100 |
| 20250618 | 52,500 | 55,700 | 55,700 | 52,000 |
| 20250617 | 56,800 | 52,900 | 57,100 | 52,100 |
| 20250616 | 50,800 | 54,800 | 55,400 | 50,000 |
| 20250613 | 53,000 | 50,600 | 53,200 | 49,800 |
| 20250612 | 56,100 | 52,600 | 56,200 | 51,400 |
| 20250611 | 49,800 | 55,000 | 55,500 | 49,450 |
| 20250610 | 50,700 | 49,600 | 50,800 | 49,450 |
| 20250609 | 50,100 | 50,800 | 51,900 | 50,000 |
| 20250605 | 49,300 | 49,200 | 50,500 | 48,400 |
| 20250604 | 49,750 | 48,950 | 50,200 | 48,700 |
| 20250602 | 47,550 | 48,450 | 48,600 | 45,000 |
| 20250530 | 48,400 | 48,000 | 48,700 | 47,450 |
| 20250529 | 49,600 | 48,700 | 49,750 | 48,050 |
| 20250528 | 49,300 | 48,850 | 49,600 | 48,350 |
| 20250527 | 49,650 | 48,750 | 50,000 | 48,500 |
| 20250526 | 50,700 | 49,600 | 50,700 | 49,500 |
| 20250523 | 49,850 | 50,100 | 50,400 | 49,100 |
| 20250522 | 49,800 | 49,500 | 50,400 | 49,100 |
| 20250521 | 50,500 | 50,300 | 51,500 | 49,900 |
| 20250520 | 50,800 | 49,800 | 51,100 | 49,800 |
| 20250519 | 50,100 | 50,300 | 50,900 | 49,500 |
| 20250516 | 53,200 | 51,200 | 53,500 | 50,500 |
| 20250515 | 54,800 | 53,600 | 55,000 | 53,200 |
| 20250514 | 54,700 | 54,700 | 55,200 | 53,600 |
| 20250513 | 55,100 | 54,200 | 56,000 | 54,100 |
| 20250512 | 53,200 | 53,900 | 54,600 | 52,800 |
| 20250509 | 53,200 | 53,200 | 53,400 | 51,700 |
| 20250508 | 53,100 | 53,200 | 53,200 | 52,300 |
| 20250507 | 52,700 | 53,200 | 53,600 | 52,200 |
| 20250502 | 53,100 | 52,500 | 53,600 | 51,900 |
| 20250430 | 54,500 | 53,200 | 55,000 | 52,900 |
| 20250429 | 54,600 | 54,600 | 55,300 | 53,600 |
| 20250428 | 57,700 | 54,600 | 58,300 | 54,200 |
| 20250425 | 54,400 | 58,900 | 61,000 | 53,600 |
| 20250424 | 53,500 | 53,700 | 53,900 | 52,500 |
| 20250423 | 54,500 | 53,500 | 54,500 | 51,600 |
| 20250422 | 51,500 | 52,500 | 53,100 | 51,500 |
| 20250421 | 53,700 | 53,000 | 54,200 | 52,200 |
| 20250418 | 53,700 | 52,700 | 54,100 | 52,300 |
| 20250417 | 52,300 | 54,200 | 54,600 | 52,100 |
| 20250416 | 52,400 | 52,200 | 54,200 | 50,800 |
| 20250415 | 53,200 | 52,400 | 53,400 | 51,900 |
| 20250414 | 49,750 | 52,200 | 53,400 | 49,400 |
| 20250411 | 46,450 | 48,650 | 49,100 | 46,000 |
| 20250410 | 47,000 | 47,100 | 47,450 | 46,000 |
| 20250409 | 44,300 | 43,550 | 45,350 | 42,500 |
| 20250408 | 46,900 | 45,550 | 47,400 | 44,850 |
| 20250407 | 46,500 | 45,450 | 47,000 | 44,000 |
| 20250404 | 50,200 | 49,650 | 51,900 | 48,300 |
| 20250403 | 50,100 | 51,500 | 51,900 | 49,800 |
| 20250402 | 53,500 | 51,900 | 53,800 | 51,500 |
| 20250401 | 52,300 | 53,000 | 54,000 | 51,700 |
| 20250331 | 52,800 | 52,200 | 53,800 | 51,400 |
| 20250328 | 53,700 | 54,000 | 55,000 | 53,200 |
| 20250327 | 54,200 | 53,900 | 54,700 | 53,600 |
| 20250326 | 55,100 | 55,000 | 56,300 | 54,600 |
| 20250325 | 56,600 | 54,600 | 57,200 | 54,400 |
| 20250324 | 58,100 | 56,600 | 58,900 | 56,200 |
| 20250321 | 58,100 | 57,700 | 59,800 | 57,700 |
| 20250320 | 59,800 | 57,700 | 60,600 | 57,500 |
| 20250319 | 61,600 | 59,400 | 62,900 | 58,900 |
| 20250318 | 53,900 | 61,200 | 61,800 | 53,400 |
| 20250317 | 53,800 | 53,300 | 54,700 | 52,400 |
| 20250314 | 53,100 | 53,800 | 54,400 | 52,700 |
| 20250313 | 55,400 | 53,100 | 55,800 | 52,400 |
| 20250312 | 54,300 | 54,700 | 55,700 | 54,100 |
| 20250311 | 52,600 | 54,300 | 54,600 | 51,700 |
| 20250310 | 55,700 | 54,800 | 56,700 | 54,600 |
| 20250307 | 59,000 | 55,000 | 59,000 | 53,900 |
| 20250306 | 62,300 | 59,500 | 62,300 | 59,300 |
| 20250305 | 60,600 | 61,600 | 61,700 | 59,500 |
| 20250304 | 61,700 | 60,200 | 63,200 | 60,100 |
| 20250228 | 64,800 | 63,900 | 66,600 | 63,400 |
| 20250227 | 67,500 | 66,800 | 68,700 | 65,700 |
| 20250226 | 69,000 | 67,000 | 69,900 | 66,700 |
| 20250225 | 70,500 | 69,400 | 71,200 | 68,800 |
| 20250224 | 70,100 | 71,200 | 71,200 | 69,200 |
| 20250221 | 72,700 | 72,100 | 73,500 | 71,100 |
| 20250220 | 73,200 | 72,700 | 74,200 | 71,300 |
| 20250219 | 76,000 | 73,900 | 76,900 | 73,500 |
| 20250218 | 76,000 | 75,700 | 76,500 | 73,800 |
| 20250217 | 80,000 | 76,100 | 80,200 | 75,400 |
| 20250214 | 77,000 | 78,500 | 79,100 | 75,400 |
| 20250213 | 74,700 | 76,700 | 76,700 | 73,500 |
| 20250212 | 75,200 | 75,000 | 76,900 | 73,100 |
| 20250211 | 76,300 | 75,800 | 77,400 | 74,800 |
| 20250210 | 80,100 | 75,500 | 80,400 | 74,300 |
| 20250207 | 82,000 | 81,000 | 82,900 | 78,800 |
| 20250206 | 78,000 | 83,000 | 84,100 | 76,000 |
| 20250205 | 78,400 | 78,700 | 80,500 | 77,300 |
| 20250204 | 76,100 | 77,300 | 80,100 | 74,600 |
| 20250203 | 69,000 | 73,700 | 74,500 | 68,800 |
| 20250131 | 65,900 | 69,700 | 70,300 | 64,900 |
| 20250124 | 67,100 | 65,900 | 67,300 | 63,600 |
| 20250123 | 67,400 | 69,200 | 70,500 | 66,700 |
| 20250122 | 68,500 | 66,400 | 70,100 | 66,200 |
| 20250121 | 66,800 | 67,700 | 68,000 | 65,900 |
| 20250120 | 66,400 | 66,300 | 68,300 | 65,400 |
| 20250117 | 68,400 | 65,600 | 68,400 | 63,500 |
| 20250116 | 70,000 | 68,400 | 71,000 | 68,100 |
| 20250115 | 70,200 | 68,700 | 70,300 | 68,000 |
| 20250114 | 67,200 | 69,600 | 70,400 | 67,200 |
| 20250113 | 67,000 | 67,200 | 71,500 | 66,500 |
| 20250110 | 66,300 | 67,600 | 68,100 | 65,000 |
| 20250109 | 66,100 | 66,200 | 66,800 | 64,500 |
| 20250108 | 65,900 | 66,300 | 67,700 | 65,000 |
| 20250107 | 68,000 | 66,400 | 69,700 | 66,000 |
| 20250106 | 69,000 | 67,700 | 69,000 | 65,400 |
| 20250103 | 64,700 | 69,200 | 70,500 | 62,600 |
| 20250102 | 64,500 | 64,600 | 68,700 | 64,000 |