Stock Ticker
- (082270) 젬백스&카엘
- Description: 기업개요
동사는 1998년 반도체·디스플레이용 Coating Resin과 필터 제조·판매업체로 설립 후 2005년 코스닥에 상장했음.
환경오염제어사업은 반도체·디스플레이 제조용 필터와 대기오염 방지설비를, 바이오사업은 텔로머라제 GV1001로 알츠하이머병 치료제를 개발하고 있음.
반도체 공정용 Chemical Filter 국산화를 통해 고부가가치 환경사업에 진출하고, 국내외 대학과 차세대 펩타이드 약물 개발을 추진 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,970 | 9,940 | 10,120 | 9,700 |
| 20261019 | 9,970 | 10,090 | 10,160 | 9,830 |
| 20261016 | 9,550 | 9,900 | 10,230 | 9,450 |
| 20261015 | 9,920 | 9,570 | 9,940 | 9,330 |
| 20261014 | 9,730 | 10,010 | 10,510 | 9,650 |
| 20261013 | 9,870 | 9,730 | 10,200 | 9,160 |
| 20261012 | 10,820 | 9,890 | 10,830 | 9,890 |
| 20261008 | 11,140 | 10,530 | 11,210 |
| 20261007 | 11,300 | 11,090 | 11,460 | 10,890 |
| 20261006 | 11,170 | 11,080 | 11,580 | 10,970 |
| 20261002 | 11,350 | 11,150 | 11,730 | 11,120 |
| 20261001 | 10,210 | 11,210 | 11,210 | 10,200 |
| 20260930 | 10,200 | 10,320 | 10,370 | 10,150 |
| 20260929 | 10,090 | 10,220 | 10,270 | 9,900 |
| 20260928 | 10,200 | 10,090 | 10,430 | 10,010 |
| 20260923 | 10,460 | 10,680 | 10,790 | 10,460 |
| 20260922 | 10,550 | 10,480 | 10,590 | 10,360 |
| 20260921 | 10,420 | 10,590 | 10,710 | 10,360 |
| 20260918 | 10,250 | 9,970 | 10,610 | 9,970 |
| 20260917 | 10,370 | 10,200 | 10,480 | 10,180 |
| 20260916 | 10,400 | 10,330 | 10,480 | 10,140 |
| 20260915 | 10,150 | 10,370 | 10,720 | 10,150 |
| 20260914 | 10,030 | 10,280 | 10,450 | 10,010 |
| 20260911 | 10,000 | 10,280 | 10,350 | 9,990 |
| 20260910 | 9,920 | 10,310 | 10,310 | 9,830 |
| 20260909 | 10,030 | 10,030 | 10,310 | 10,000 |
| 20260908 | 10,380 | 10,110 | 10,470 | 10,110 |
| 20260907 | 10,660 | 10,380 | 10,700 | 10,380 |
| 20260904 | 10,470 | 10,560 | 10,700 | 10,340 |
| 20260903 | 10,750 | 10,370 | 10,780 | 10,250 |
| 20260902 | 10,490 | 10,530 | 10,940 | 10,320 |
| 20260901 | 11,100 | 10,740 | 11,320 | 10,620 |
| 20260831 | 11,300 | 11,340 | 11,410 | 10,710 |
| 20260828 | 10,630 | 11,450 | 11,480 | 10,590 |
| 20260827 | 10,780 | 10,580 | 11,180 | 10,510 |
| 20260826 | 10,520 | 10,920 | 11,060 | 10,490 |
| 20260825 | 10,130 | 10,530 | 10,600 | 9,800 |
| 20260824 | 10,190 | 10,230 | 10,570 | 10,190 |
| 20260821 | 10,560 | 10,120 | 10,750 | 10,060 |
| 20260820 | 11,010 | 10,930 | 11,210 | 10,600 |
| 20260819 | 10,790 | 10,620 | 10,960 | 10,280 |
| 20260818 | 11,610 | 10,970 | 11,680 | 10,870 |
| 20260814 | 11,960 | 11,780 | 12,370 | 11,490 |
| 20260813 | 11,700 | 12,030 | 12,440 | 11,400 |
| 20260812 | 11,890 | 11,590 | 11,890 | 11,340 |
| 20260811 | 12,600 | 12,030 | 12,680 | 11,480 |
| 20260810 | 11,960 | 13,030 | 13,050 | 11,600 |
| 20260807 | 11,830 | 11,970 | 12,320 | 11,410 |
| 20260806 | 11,740 | 11,940 | 12,100 | 11,390 |
| 20260805 | 12,290 | 11,530 | 12,550 | 11,470 |
| 20260804 | 11,230 | 12,170 | 12,420 | 11,230 |
| 20260803 | 10,010 | 11,170 | 11,700 | 9,930 |
| 20260731 | 9,450 | 10,180 | 10,400 | 9,450 |
| 20260730 | 9,200 | 9,190 | 10,050 | 9,070 |
| 20260729 | 10,180 | 9,560 | 10,180 | 8,980 |
| 20260728 | 10,360 | 9,830 | 10,360 | 9,610 |
| 20260727 | 10,450 | 10,470 | 10,700 | 10,150 |
| 20260724 | 10,020 | 10,110 | 10,290 | 9,920 |
| 20260723 | 9,950 | 10,230 | 10,270 | 9,820 |
| 20260722 | 9,810 | 9,740 | 10,090 | 9,630 |
| 20260721 | 10,060 | 9,750 | 10,160 | 9,250 |
| 20260720 | 10,210 | 10,130 | 10,370 | 9,950 |
| 20260716 | 10,500 | 10,150 | 10,580 | 10,090 |
| 20260715 | 10,400 | 10,630 | 10,940 | 10,400 |
| 20260714 | 10,640 | 10,390 | 10,680 | 10,000 |
| 20260713 | 11,210 | 10,630 | 11,750 | 10,500 |
| 20260710 | 11,040 | 11,190 | 11,490 | 10,840 |
| 20260709 | 10,750 | 10,940 | 11,470 | 10,500 |
| 20260708 | 11,100 | 10,870 | 11,240 | 10,530 |
| 20260707 | 11,290 | 11,330 | 11,780 | 10,810 |
| 20260706 | 11,420 | 11,360 | 11,520 | 10,350 |
| 20260703 | 11,640 | 11,400 | 11,770 | 10,800 |
| 20260702 | 11,980 | 11,490 | 12,170 | 11,410 |
| 20260701 | 12,430 | 12,310 | 13,400 | 11,870 |
| 20260630 | 12,960 | 12,350 | 13,080 | 12,180 |
| 20260629 | 11,400 | 12,980 | 13,330 | 11,370 |
| 20260626 | 11,410 | 11,410 | 11,760 | 10,880 |
| 20260625 | 12,300 | 11,410 | 12,700 | 11,330 |
| 20260624 | 11,640 | 12,140 | 12,200 | 11,350 |
| 20260623 | 12,030 | 11,750 | 12,590 | 11,530 |
| 20260622 | 12,650 | 12,200 | 13,300 | 11,880 |
| 20260619 | 13,770 | 13,260 | 13,800 | 12,690 |
| 20260618 | 15,120 | 13,900 | 15,250 | 13,810 |
| 20260617 | 14,190 | 14,310 | 15,720 | 13,420 |
| 20260616 | 13,320 | 13,710 | 13,970 | 12,920 |
| 20260615 | 14,490 | 13,240 | 14,970 | 13,050 |
| 20260612 | 13,510 | 13,240 | 14,200 | 13,150 |
| 20260611 | 12,830 | 12,910 | 12,970 | 12,280 |
| 20260610 | 12,810 | 13,000 | 13,870 | 12,640 |
| 20260609 | 11,880 | 13,330 | 14,045 | 11,010 |
| 20260608 | 12,150 | 11,870 | 12,470 | 11,620 |
| 20260605 | 13,970 | 13,200 | 13,970 | 13,120 |
| 20260604 | 13,560 | 13,760 | 14,390 | 13,250 |
| 20260602 | 13,850 | 13,850 | 14,290 | 12,900 |
| 20260601 | 14,680 | 14,560 | 15,110 | 14,230 |
| 20260529 | 15,840 | 15,020 | 16,040 | 14,560 |
| 20260528 | 16,410 | 15,850 | 16,430 | 15,000 |
| 20260527 | 16,950 | 16,300 | 17,600 | 16,260 |
| 20260526 | 17,300 | 16,920 | 18,890 | 16,870 |
| 20260522 | 16,660 | 16,890 | 17,800 | 16,640 |
| 20260521 | 17,060 | 16,660 | 17,780 | 16,650 |
| 20260520 | 17,730 | 17,040 | 17,730 | 16,100 |
| 20260519 | 19,400 | 17,950 | 19,420 | 17,370 |
| 20260518 | 17,300 | 18,310 | 18,810 | 16,700 |
| 20260515 | 18,900 | 18,180 | 19,000 | 17,700 |
| 20260514 | 18,950 | 19,100 | 19,340 | 18,570 |
| 20260513 | 20,500 | 19,410 | 20,650 | 19,260 |
| 20260512 | 19,740 | 20,300 | 22,150 | 19,740 |
| 20260511 | 20,850 | 20,100 | 21,100 | 19,720 |
| 20260508 | 21,800 | 21,400 | 22,650 | 20,800 |
| 20260507 | 22,000 | 21,200 | 22,300 | 21,150 |
| 20260506 | 23,100 | 22,500 | 23,350 | 22,350 |
| 20260504 | 24,200 | 23,300 | 24,200 | 23,150 |
| 20260430 | 24,900 | 23,800 | 25,050 | 23,700 |
| 20260429 | 26,850 | 25,000 | 27,100 | 24,750 |
| 20260428 | 25,050 | 25,000 | 25,650 | 24,700 |
| 20260427 | 24,300 | 25,350 | 26,050 | 24,150 |
| 20260424 | 24,000 | 24,400 | 24,750 | 22,650 |
| 20260423 | 22,900 | 24,250 | 24,550 | 22,400 |
| 20260422 | 24,600 | 23,250 | 24,800 | 22,150 |
| 20260421 | 25,700 | 25,050 | 25,950 | 25,000 |
| 20260420 | 25,600 | 25,600 | 26,250 | 25,100 |
| 20260417 | 25,500 | 25,750 | 26,000 | 24,950 |
| 20260416 | 26,550 | 25,650 | 26,700 | 25,600 |
| 20260415 | 27,050 | 26,550 | 27,050 | 26,300 |
| 20260414 | 27,100 | 26,750 | 27,550 | 26,650 |
| 20260413 | 26,300 | 26,700 | 27,600 | 25,600 |
| 20260410 | 28,400 | 27,050 | 28,550 | 26,550 |
| 20260409 | 36,950 | 27,800 | 37,100 | 27,350 |
| 20260408 | 29,900 | 30,050 | 31,700 | 29,100 |
| 20260407 | 25,400 | 27,650 | 28,950 | 25,000 |
| 20260406 | 28,850 | 27,800 | 29,500 | 27,500 |
| 20260403 | 30,050 | 28,600 | 30,300 | 28,000 |
| 20260402 | 34,000 | 29,900 | 34,450 | 28,500 |
| 20260401 | 33,400 | 33,450 | 34,550 | 32,300 |
| 20260331 | 39,400 | 33,950 | 40,950 | 31,900 |
| 20260330 | 39,700 | 41,750 | 43,800 | 39,000 |
| 20260327 | 41,550 | 41,050 | 42,450 | 39,850 |
| 20260326 | 43,000 | 41,650 | 44,650 | 41,050 |
| 20260325 | 37,150 | 41,600 | 41,950 | 36,450 |
| 20260324 | 36,500 | 35,500 | 37,000 | 35,150 |
| 20260323 | 36,150 | 35,650 | 36,250 | 35,000 |
| 20260320 | 38,900 | 37,800 | 39,000 | 37,150 |
| 20260319 | 38,550 | 38,200 | 41,000 | 37,950 |
| 20260318 | 39,900 | 39,950 | 40,600 | 39,100 |
| 20260317 | 38,300 | 38,300 | 40,000 | 37,900 |
| 20260316 | 39,150 | 37,550 | 39,700 | 37,100 |
| 20260313 | 38,300 | 38,800 | 39,250 | 37,350 |
| 20260312 | 38,600 | 39,500 | 40,800 | 38,050 |
| 20260311 | 40,450 | 38,500 | 40,700 | 38,300 |
| 20260310 | 44,900 | 40,250 | 44,900 | 40,250 |
| 20260309 | 40,200 | 41,900 | 42,300 | 39,600 |
| 20260306 | 39,150 | 43,550 | 46,500 | 38,400 |
| 20260305 | 38,750 | 39,050 | 41,450 | 37,550 |
| 20260304 | 39,950 | 34,700 | 41,500 | 34,500 |
| 20260303 | 44,000 | 42,200 | 46,450 | 42,200 |
| 20260227 | 46,600 | 46,600 | 48,850 | 45,900 |
| 20260226 | 40,400 | 44,550 | 45,800 | 39,300 |
| 20260225 | 40,050 | 38,200 | 40,250 | 38,200 |
| 20260224 | 40,800 | 39,700 | 42,200 | 39,100 |
| 20260223 | 47,500 | 43,200 | 47,500 | 43,150 |
| 20260220 | 45,950 | 46,700 | 48,200 | 45,300 |
| 20260219 | 42,150 | 43,500 | 44,550 | 40,000 |
| 20260213 | 38,550 | 41,800 | 42,400 | 38,500 |
| 20260212 | 37,450 | 40,000 | 40,050 | 36,300 |
| 20260211 | 39,150 | 38,000 | 39,900 | 38,000 |
| 20260210 | 41,050 | 39,750 | 42,200 | 36,950 |
| 20260209 | 42,300 | 42,200 | 42,950 | 41,000 |
| 20260206 | 38,500 | 40,950 | 43,700 | 38,300 |
| 20260205 | 42,750 | 41,200 | 43,900 | 40,900 |
| 20260204 | 42,800 | 42,200 | 44,500 | 41,700 |
| 20260203 | 41,000 | 43,800 | 44,400 | 39,350 |
| 20260202 | 40,700 | 38,500 | 41,000 | 37,000 |
| 20260130 | 42,400 | 43,050 | 46,100 | 42,300 |
| 20260129 | 41,650 | 41,550 | 42,500 | 38,800 |
| 20260128 | 34,350 | 41,600 | 42,450 | 34,200 |
| 20260127 | 32,000 | 34,150 | 35,150 | 31,600 |
| 20260126 | 30,000 | 34,000 | 34,200 | 28,300 |
| 20260123 | 23,200 | 26,350 | 26,500 | 22,950 |
| 20260122 | 23,200 | 23,300 | 24,600 | 22,700 |
| 20260121 | 24,600 | 23,100 | 24,750 | 22,800 |
| 20260120 | 22,750 | 24,300 | 25,500 | 22,750 |
| 20260119 | 23,200 | 23,250 | 23,300 | 22,500 |
| 20260116 | 23,350 | 23,500 | 23,850 | 23,050 |
| 20260115 | 23,250 | 23,400 | 23,700 | 22,950 |
| 20260114 | 23,750 | 23,150 | 23,800 | 22,800 |
| 20260113 | 23,200 | 23,650 | 23,950 | 22,800 |
| 20260112 | 24,600 | 23,400 | 24,750 | 23,150 |
| 20260109 | 25,300 | 25,400 | 25,600 | 24,800 |
| 20260108 | 26,050 | 25,200 | 26,100 | 25,150 |
| 20260107 | 27,800 | 26,600 | 28,050 | 25,900 |
| 20260106 | 29,050 | 28,250 | 29,350 | 27,900 |
| 20260105 | 30,600 | 29,400 | 30,600 | 29,050 |
| 20260102 | 29,000 | 30,600 | 30,900 | 28,850 |
| 20251230 | 29,000 | 29,000 | 30,350 | 28,500 |
| 20251229 | 28,700 | 28,950 | 29,700 | 28,300 |
| 20251226 | 28,900 | 28,550 | 29,100 | 27,450 |
| 20251224 | 26,350 | 27,300 | 27,600 | 25,850 |
| 20251223 | 28,250 | 26,800 | 28,650 | 25,450 |
| 20251222 | 27,850 | 28,250 | 29,700 | 27,100 |
| 20251219 | 27,450 | 27,900 | 27,900 | 26,800 |
| 20251218 | 26,950 | 26,950 | 27,550 | 26,500 |
| 20251217 | 27,950 | 27,650 | 28,350 | 27,000 |
| 20251216 | 28,600 | 28,050 | 28,700 | 27,800 |
| 20251215 | 29,300 | 28,750 | 29,400 | 28,400 |
| 20251212 | 29,800 | 30,000 | 30,200 | 29,450 |
| 20251211 | 31,100 | 29,800 | 31,250 | 29,300 |
| 20251210 | 31,300 | 31,050 | 31,950 | 30,550 |
| 20251209 | 32,100 | 32,050 | 33,150 | 31,100 |
| 20251208 | 31,750 | 32,600 | 33,350 | 30,100 |
| 20251205 | 31,350 | 32,550 | 33,300 | 31,100 |
| 20251204 | 31,200 | 31,250 | 31,800 | 30,600 |
| 20251203 | 29,450 | 30,400 | 30,950 | 28,650 |
| 20251202 | 31,950 | 30,000 | 32,000 | 29,850 |
| 20251201 | 32,600 | 32,000 | 33,650 | 31,900 |
| 20251128 | 38,200 | 33,000 | 40,000 | 32,150 |
| 20251127 | 34,850 | 37,700 | 38,850 | 34,700 |
| 20251126 | 33,150 | 34,800 | 35,900 | 32,900 |
| 20251125 | 37,350 | 34,500 | 37,650 | 33,150 |
| 20251124 | 38,500 | 36,250 | 42,450 | 31,100 |
| 20251121 | 38,300 | 37,100 | 40,400 | 36,950 |
| 20251120 | 38,500 | 38,950 | 39,850 | 37,900 |
| 20251119 | 37,900 | 38,450 | 39,100 | 37,200 |
| 20251118 | 38,700 | 37,850 | 38,950 | 37,600 |
| 20251117 | 37,650 | 38,700 | 39,500 | 37,200 |
| 20251114 | 39,000 | 37,700 | 39,350 | 35,900 |
| 20251113 | 39,600 | 39,850 | 40,700 | 39,100 |
| 20251112 | 41,400 | 40,550 | 41,450 | 39,050 |
| 20251111 | 36,200 | 40,700 | 42,000 | 36,100 |
| 20251110 | 42,200 | 38,200 | 43,250 | 38,200 |
| 20251107 | 48,000 | 54,500 | 54,900 | 47,500 |
| 20251106 | 46,250 | 46,900 | 47,500 | 45,050 |
| 20251105 | 46,800 | 46,250 | 47,400 | 44,550 |
| 20251104 | 45,600 | 46,250 | 47,250 | 44,150 |
| 20251103 | 47,350 | 45,550 | 47,350 | 45,500 |
| 20251031 | 45,500 | 48,250 | 48,700 | 44,200 |
| 20251030 | 46,100 | 43,600 | 46,100 | 43,500 |
| 20251029 | 48,200 | 46,350 | 48,600 | 45,900 |
| 20251028 | 47,800 | 47,850 | 50,300 | 47,100 |
| 20251027 | 44,450 | 47,950 | 48,000 | 43,900 |
| 20251024 | 39,100 | 45,250 | 48,900 | 38,100 |
| 20251023 | 49,100 | 46,100 | 50,500 | 45,350 |
| 20251022 | 47,300 | 48,000 | 48,500 | 45,600 |
| 20251021 | 44,150 | 47,550 | 48,450 | 43,900 |
| 20251020 | 44,050 | 44,200 | 44,700 | 43,150 |
| 20251017 | 43,800 | 43,850 | 45,650 | 43,200 |
| 20251016 | 45,150 | 44,750 | 45,350 | 43,950 |
| 20251015 | 45,450 | 44,700 | 45,700 | 44,100 |
| 20251014 | 46,350 | 46,300 | 46,800 | 44,950 |
| 20251013 | 45,750 | 45,750 | 47,850 | 44,950 |
| 20251010 | 49,250 | 46,350 | 49,500 | 45,900 |
| 20251002 | 52,500 | 50,700 | 52,700 | 48,300 |
| 20251001 | 51,200 | 52,000 | 53,900 | 51,200 |
| 20250930 | 56,000 | 50,400 | 56,000 | 50,200 |
| 20250929 | 55,100 | 56,900 | 61,000 | 54,700 |
| 20250926 | 57,900 | 59,300 | 60,300 | 57,400 |
| 20250925 | 60,000 | 59,300 | 60,700 | 56,700 |
| 20250924 | 57,400 | 58,800 | 58,900 | 55,600 |
| 20250923 | 55,300 | 58,600 | 58,800 | 55,300 |
| 20250922 | 53,300 | 55,100 | 56,700 | 52,600 |
| 20250919 | 49,700 | 51,900 | 51,900 | 48,000 |
| 20250918 | 51,700 | 50,700 | 52,400 | 50,300 |
| 20250917 | 49,050 | 51,500 | 52,700 | 47,975 |
| 20250916 | 49,000 | 49,050 | 50,800 | 47,400 |
| 20250915 | 53,200 | 49,000 | 53,300 | 49,000 |
| 20250912 | 58,800 | 53,400 | 58,900 | 53,400 |
| 20250911 | 56,200 | 58,900 | 60,000 | 52,400 |
| 20250910 | 54,600 | 57,100 | 58,300 | 54,600 |
| 20250909 | 50,200 | 56,500 | 57,500 | 49,950 |
| 20250908 | 47,000 | 49,250 | 50,800 | 46,550 |
| 20250905 | 43,500 | 46,300 | 46,450 | 43,500 |
| 20250904 | 42,400 | 43,650 | 43,800 | 41,550 |
| 20250903 | 42,150 | 42,550 | 42,700 | 40,600 |
| 20250902 | 43,150 | 42,750 | 43,350 | 41,650 |
| 20250901 | 42,850 | 43,200 | 44,650 | 41,750 |
| 20250829 | 50,400 | 49,850 | 51,900 | 49,000 |
| 20250828 | 51,300 | 51,300 | 53,100 | 50,800 |
| 20250827 | 53,100 | 51,100 | 53,100 | 50,400 |
| 20250826 | 49,000 | 53,100 | 53,600 | 48,650 |
| 20250825 | 49,800 | 49,750 | 50,900 | 49,450 |
| 20250822 | 47,800 | 49,150 | 49,500 | 47,000 |
| 20250821 | 47,350 | 46,550 | 48,300 | 44,000 |
| 20250820 | 48,800 | 47,750 | 49,500 | 47,000 |
| 20250819 | 50,800 | 49,550 | 50,900 | 48,200 |
| 20250818 | 54,100 | 50,600 | 56,000 | 49,500 |
| 20250814 | 52,200 | 51,500 | 52,200 | 50,900 |
| 20250813 | 52,200 | 52,200 | 52,700 | 50,200 |
| 20250812 | 54,300 | 51,700 | 54,300 | 51,700 |
| 20250811 | 55,000 | 53,400 | 55,400 | 53,100 |
| 20250808 | 54,800 | 55,800 | 57,700 | 54,400 |
| 20250807 | 54,400 | 55,200 | 55,900 | 53,300 |
| 20250806 | 56,200 | 54,900 | 57,000 | 54,300 |
| 20250805 | 55,800 | 56,900 | 58,300 | 54,900 |
| 20250804 | 53,700 | 55,800 | 56,300 | 53,000 |
| 20250801 | 53,000 | 53,600 | 55,000 | 52,000 |
| 20250731 | 51,700 | 54,300 | 55,700 | 51,700 |
| 20250730 | 52,000 | 52,900 | 54,000 | 50,600 |
| 20250729 | 54,600 | 53,800 | 55,400 | 53,400 |
| 20250728 | 56,600 | 54,800 | 57,400 | 54,500 |
| 20250725 | 57,600 | 57,800 | 58,400 | 56,000 |
| 20250724 | 57,600 | 57,900 | 59,200 | 56,500 |
| 20250723 | 55,800 | 58,100 | 59,300 | 53,600 |
| 20250722 | 57,500 | 55,300 | 58,000 | 55,000 |
| 20250721 | 60,000 | 58,300 | 60,000 | 57,000 |
| 20250718 | 59,300 | 59,600 | 60,400 | 58,200 |
| 20250717 | 55,800 | 60,000 | 60,000 | 55,500 |
| 20250716 | 58,500 | 58,100 | 59,300 | 57,600 |
| 20250715 | 58,000 | 58,500 | 59,100 | 57,300 |
| 20250714 | 56,700 | 57,500 | 59,400 | 56,500 |
| 20250711 | 54,600 | 55,800 | 57,100 | 54,400 |
| 20250710 | 55,000 | 54,600 | 55,800 | 54,000 |
| 20250709 | 56,600 | 54,600 | 58,500 | 53,700 |
| 20250708 | 54,900 | 56,600 | 58,200 | 54,500 |
| 20250707 | 58,000 | 56,400 | 58,500 | 55,800 |
| 20250704 | 59,000 | 59,200 | 60,000 | 57,100 |
| 20250703 | 61,100 | 60,400 | 62,400 | 60,100 |
| 20250702 | 61,800 | 62,000 | 62,500 | 59,800 |
| 20250701 | 60,000 | 61,200 | 62,100 | 57,000 |
| 20250630 | 63,800 | 61,500 | 65,200 | 61,300 |
| 20250627 | 61,300 | 63,900 | 65,500 | 60,900 |
| 20250626 | 63,800 | 61,900 | 63,800 | 60,500 |
| 20250625 | 62,000 | 62,900 | 64,100 | 59,500 |
| 20250624 | 66,700 | 63,700 | 67,400 | 62,300 |
| 20250623 | 64,200 | 65,300 | 67,500 | 62,600 |
| 20250620 | 69,600 | 68,300 | 71,600 | 65,000 |
| 20250619 | 68,800 | 69,400 | 69,600 | 67,900 |
| 20250618 | 70,100 | 68,600 | 72,700 | 68,400 |
| 20250617 | 66,700 | 69,500 | 70,600 | 66,400 |
| 20250616 | 70,000 | 68,900 | 72,000 | 68,100 |
| 20250613 | 69,500 | 69,800 | 69,800 | 64,100 |
| 20250612 | 59,500 | 67,300 | 67,400 | 59,100 |
| 20250611 | 55,200 | 59,500 | 59,900 | 55,200 |
| 20250610 | 51,700 | 54,200 | 54,700 | 51,000 |
| 20250609 | 49,450 | 51,900 | 52,900 | 47,150 |
| 20250605 | 49,000 | 49,900 | 51,700 | 48,400 |
| 20250604 | 52,500 | 49,950 | 54,000 | 49,500 |
| 20250602 | 48,900 | 51,300 | 51,600 | 47,100 |
| 20250530 | 48,000 | 48,850 | 49,550 | 47,400 |
| 20250529 | 48,700 | 47,400 | 49,600 | 46,350 |
| 20250528 | 50,500 | 47,900 | 51,300 | 47,300 |
| 20250527 | 45,850 | 49,500 | 50,200 | 44,700 |
| 20250526 | 47,200 | 46,300 | 48,450 | 45,300 |
| 20250523 | 43,000 | 44,800 | 45,400 | 42,750 |
| 20250522 | 39,950 | 41,700 | 41,750 | 39,200 |
| 20250521 | 37,700 | 39,950 | 41,200 | 37,400 |
| 20250520 | 37,850 | 36,300 | 41,600 | 35,400 |
| 20250519 | 36,950 | 37,500 | 37,650 | 34,850 |
| 20250516 | 36,400 | 37,350 | 37,450 | 36,050 |
| 20250515 | 37,600 | 36,500 | 38,000 | 36,050 |
| 20250514 | 37,200 | 37,450 | 38,000 | 36,450 |
| 20250513 | 36,600 | 37,150 | 38,200 | 36,300 |
| 20250512 | 36,400 | 36,400 | 36,950 | 35,400 |
| 20250509 | 35,950 | 36,300 | 36,450 | 34,100 |
| 20250508 | 36,050 | 36,150 | 37,450 | 35,000 |
| 20250507 | 34,800 | 36,150 | 37,750 | 33,100 |
| 20250502 | 34,500 | 35,500 | 38,950 | 34,200 |
| 20250430 | 32,800 | 33,000 | 33,100 | 31,700 |
| 20250429 | 33,800 | 32,900 | 34,000 | 32,450 |
| 20250428 | 36,200 | 33,800 | 36,200 | 33,300 |
| 20250425 | 36,350 | 36,200 | 37,950 | 36,000 |
| 20250424 | 35,850 | 36,300 | 36,550 | 35,100 |
| 20250423 | 33,250 | 35,800 | 35,800 | 32,550 |
| 20250422 | 33,500 | 32,950 | 34,050 | 30,900 |
| 20250421 | 34,500 | 34,400 | 35,550 | 33,400 |
| 20250418 | 34,050 | 34,800 | 35,150 | 33,900 |
| 20250417 | 33,950 | 34,400 | 34,900 | 32,650 |
| 20250416 | 34,750 | 34,200 | 35,550 | 33,600 |
| 20250415 | 32,750 | 34,050 | 34,200 | 31,350 |
| 20250414 | 31,750 | 32,550 | 34,250 | 31,550 |
| 20250411 | 30,050 | 30,200 | 30,750 | 28,400 |
| 20250410 | 30,600 | 31,250 | 31,650 | 27,950 |
| 20250409 | 30,050 | 29,500 | 31,800 | 28,650 |
| 20250408 | 28,500 | 29,750 | 30,800 | 27,700 |
| 20250407 | 31,100 | 30,300 | 31,950 | 30,300 |
| 20250404 | 32,950 | 32,850 | 34,550 | 31,650 |
| 20250403 | 30,500 | 33,700 | 33,700 | 30,500 |
| 20250402 | 33,900 | 31,700 | 33,900 | 30,550 |
| 20250401 | 33,300 | 33,500 | 34,550 | 31,900 |
| 20250331 | 33,050 | 32,900 | 34,800 | 31,900 |
| 20250328 | 34,700 | 34,800 | 35,950 | 33,400 |
| 20250327 | 37,300 | 35,650 | 37,700 | 35,550 |
| 20250326 | 35,650 | 37,350 | 37,400 | 34,700 |
| 20250325 | 39,050 | 37,100 | 39,100 | 36,000 |
| 20250324 | 41,900 | 39,700 | 44,550 | 39,650 |
| 20250321 | 34,650 | 40,000 | 40,000 | 33,950 |
| 20250320 | 35,850 | 35,000 | 36,500 | 33,700 |
| 20250319 | 38,550 | 35,800 | 38,900 | 35,000 |
| 20250318 | 38,500 | 38,300 | 39,700 | 37,700 |
| 20250317 | 39,300 | 38,550 | 39,750 | 38,000 |
| 20250314 | 39,300 | 39,300 | 39,750 | 37,000 |
| 20250313 | 41,900 | 39,600 | 42,950 | 39,600 |
| 20250312 | 41,200 | 41,600 | 41,700 | 40,000 |
| 20250311 | 37,500 | 41,200 | 41,900 | 37,000 |
| 20250310 | 39,350 | 38,450 | 40,100 | 34,950 |
| 20250307 | 38,850 | 40,200 | 41,450 | 38,200 |
| 20250306 | 38,600 | 38,850 | 40,700 | 38,350 |
| 20250305 | 38,200 | 37,850 | 41,700 | 37,050 |
| 20250304 | 36,600 | 37,550 | 38,250 | 36,450 |
| 20250228 | 36,150 | 37,450 | 37,450 | 36,000 |
| 20250227 | 37,700 | 36,550 | 37,900 | 36,050 |
| 20250226 | 35,800 | 37,250 | 37,450 | 34,300 |
| 20250225 | 34,000 | 35,950 | 36,000 | 33,600 |
| 20250224 | 34,050 | 34,750 | 34,950 | 33,200 |
| 20250221 | 30,300 | 32,500 | 33,700 | 30,250 |
| 20250220 | 31,450 | 30,800 | 32,250 | 30,150 |
| 20250219 | 32,200 | 31,700 | 34,200 | 31,250 |
| 20250218 | 27,750 | 30,400 | 30,450 | 27,350 |
| 20250217 | 25,250 | 28,000 | 28,700 | 25,050 |
| 20250214 | 22,750 | 23,500 | 23,500 | 21,100 |
| 20250213 | 23,400 | 22,500 | 24,150 | 22,300 |
| 20250212 | 23,350 | 23,200 | 24,000 | 22,750 |
| 20250211 | 22,100 | 23,850 | 24,300 | 21,700 |
| 20250210 | 22,300 | 21,550 | 22,300 | 20,000 |
| 20250207 | 21,000 | 20,150 | 21,100 | 19,890 |
| 20250206 | 19,510 | 20,950 | 21,800 | 19,230 |
| 20250205 | 19,300 | 19,090 | 19,570 | 18,500 |
| 20250204 | 19,250 | 19,810 | 20,450 | 17,660 |
| 20250203 | 18,490 | 19,000 | 19,350 | 17,800 |
| 20250131 | 18,400 | 18,870 | 19,100 | 18,160 |
| 20250124 | 18,060 | 18,230 | 18,450 | 17,700 |
| 20250123 | 18,360 | 18,060 | 18,490 | 17,540 |
| 20250122 | 18,860 | 18,360 | 19,390 | 18,310 |
| 20250121 | 18,180 | 18,850 | 19,330 | 18,180 |
| 20250120 | 18,100 | 18,180 | 18,510 | 17,630 |
| 20250117 | 18,400 | 18,200 | 19,200 | 18,140 |
| 20250116 | 18,630 | 18,450 | 19,320 | 18,250 |
| 20250115 | 17,850 | 18,630 | 19,990 | 17,850 |
| 20250114 | 18,150 | 17,640 | 18,920 | 17,400 |
| 20250113 | 17,140 | 18,400 | 18,410 | 17,140 |
| 20250110 | 16,580 | 17,410 | 17,630 | 16,520 |
| 20250109 | 16,360 | 16,740 | 16,830 | 16,110 |
| 20250108 | 15,450 | 16,350 | 16,740 | 15,310 |
| 20250107 | 14,990 | 15,450 | 15,670 | 14,860 |
| 20250106 | 14,910 | 14,990 | 15,170 | 14,820 |
| 20250103 | 14,590 | 15,170 | 15,210 | 14,510 |
| 20250102 | 14,800 | 14,590 | 14,830 | 14,300 |