Stock Ticker
- (092040) 아미코젠
- Description: 기업개요
동사는 2000년 생명공학 기술을 적용한 효소, 신소재 개발 및 건강기능식품의 생산·판매를 주요 사업으로 경남 진주에 설립됨.
제약용 특수효소, 바이오의약 단백질 분리정제 레진, 동물세포배양 배지, 효소기반 바이오신소재 및 완제품 사업을 영위하고 있음.
세계적 바이오 제품 개발로 인류 건강과 환경 보호에 기여하며, 생산기술 고도화로 투자 절감과 제품 부가가치를 높이는 다양한 기술을 개발하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 964 | 995 | 1,005 | 962 |
| 20261019 | 927 | 964 | 979 | 927 |
| 20261016 | 904 | 924 | 933 | 865 |
| 20261015 | 929 | 904 | 929 | 893 |
| 20261014 | 920 | 927 | 943 | 917 |
| 20261013 | 949 | 920 | 949 | 883 |
| 20261012 | 990 | 930 | 999 | 916 |
| 20261008 | 1,000 | 986 | 1,010 | 971 |
| 20261007 | 1,009 | 1,000 | 1,009 | 969 |
| 20260908 | 1,019 | 1,000 | 1,022 | 961 |
| 20260907 | 1,013 | 1,019 | 1,022 | 998 |
| 20260824 | 1,015 | 1,000 | 1,029 | 980 |
| 20260821 | 1,017 | 1,000 | 1,023 | 976 |
| 20260813 | 1,089 | 1,050 | 1,097 | 1,031 |
| 20260812 | 1,098 | 1,081 | 1,100 | 1,044 |
| 20260811 | 1,065 | 1,088 | 1,092 | 1,053 |
| 20260810 | 1,030 | 1,065 | 1,075 | 1,010 |
| 20260807 | 1,053 | 1,024 | 1,068 | 1,011 |
| 20260806 | 1,118 | 1,043 | 1,118 | 1,027 |
| 20260805 | 1,150 | 1,118 | 1,183 | 1,081 |
| 20260804 | 1,150 | 1,230 | 1,287 | 1,150 |
| 20260803 | 1,139 | 1,139 | 1,190 | 1,083 |
| 20260731 | 1,070 | 1,125 | 1,131 | 1,050 |
| 20260730 | 1,030 | 1,065 | 1,094 | 1,030 |
| 20260729 | 1,120 | 1,040 | 1,148 | 1,010 |
| 20260728 | 1,141 | 1,115 | 1,155 | 1,088 |
| 20260727 | 1,160 | 1,141 | 1,168 | 1,113 |
| 20260724 | 1,233 | 1,151 | 1,233 | 1,142 |
| 20260723 | 1,210 | 1,233 | 1,280 | 1,173 |
| 20260722 | 1,160 | 1,170 | 1,190 | 1,158 |
| 20260721 | 1,150 | 1,149 | 1,197 | 1,117 |
| 20260720 | 1,169 | 1,138 | 1,200 | 1,129 |
| 20260716 | 1,150 | 1,169 | 1,194 | 1,107 |
| 20260715 | 1,188 | 1,220 | 1,249 | 1,188 |
| 20260714 | 1,186 | 1,188 | 1,230 | 1,160 |
| 20260713 | 1,235 | 1,194 | 1,279 | 1,185 |
| 20260710 | 1,155 | 1,215 | 1,264 | 1,145 |
| 20260709 | 1,139 | 1,155 | 1,193 | 1,133 |
| 20260708 | 1,183 | 1,115 | 1,193 | 1,104 |
| 20260707 | 1,210 | 1,183 | 1,273 | 1,120 |
| 20260706 | 1,327 | 1,213 | 1,349 | 1,104 |
| 20260703 | 1,346 | 1,341 | 1,360 | 1,286 |
| 20260702 | 1,405 | 1,347 | 1,435 | 1,320 |
| 20260701 | 1,481 | 1,417 | 1,513 | 1,401 |
| 20260630 | 1,513 | 1,481 | 1,660 | 1,481 |
| 20260629 | 1,435 | 1,527 | 1,528 | 1,433 |
| 20260626 | 1,600 | 1,466 | 1,635 | 1,441 |
| 20260625 | 1,690 | 1,625 | 1,770 | 1,610 |
| 20260624 | 1,794 | 1,694 | 1,795 | 1,610 |
| 20260623 | 1,548 | 1,730 | 1,890 | 1,540 |
| 20260622 | 1,519 | 1,474 | 1,619 | 1,460 |
| 20260619 | 1,335 | 1,513 | 1,702 | 1,300 |
| 20260618 | 1,335 | 1,311 | 1,348 | 1,300 |
| 20260617 | 1,305 | 1,324 | 1,338 | 1,259 |
| 20260616 | 1,294 | 1,298 | 1,320 | 1,267 |
| 20260615 | 1,320 | 1,294 | 1,332 | 1,292 |
| 20260612 | 1,307 | 1,304 | 1,350 | 1,292 |
| 20260611 | 1,218 | 1,295 | 1,295 | 1,218 |
| 20260610 | 1,309 | 1,268 | 1,347 | 1,240 |
| 20260609 | 1,321 | 1,309 | 1,369 | 1,291 |
| 20260608 | 1,336 | 1,315 | 1,405 | 1,311 |
| 20260605 | 1,450 | 1,408 | 1,454 | 1,392 |
| 20260604 | 1,486 | 1,420 | 1,513 | 1,324 |
| 20260602 | 1,460 | 1,485 | 1,500 | 1,400 |
| 20260601 | 1,575 | 1,456 | 1,585 | 1,448 |
| 20260529 | 1,640 | 1,575 | 1,670 | 1,555 |
| 20260528 | 1,705 | 1,629 | 1,720 | 1,587 |
| 20260527 | 1,754 | 1,710 | 1,757 | 1,686 |
| 20260526 | 1,802 | 1,754 | 1,834 | 1,726 |
| 20260522 | 1,710 | 1,821 | 1,870 | 1,710 |
| 20260521 | 1,880 | 1,710 | 1,971 | 1,697 |
| 20260520 | 1,804 | 1,880 | 1,926 | 1,701 |
| 20260519 | 1,707 | 1,803 | 1,842 | 1,691 |
| 20260518 | 1,663 | 1,707 | 1,774 | 1,636 |
| 20260515 | 1,694 | 1,663 | 1,745 | 1,648 |
| 20260514 | 1,653 | 1,694 | 1,714 | 1,633 |
| 20260513 | 1,643 | 1,653 | 1,720 | 1,627 |
| 20260512 | 1,699 | 1,650 | 1,727 | 1,635 |
| 20260511 | 1,715 | 1,699 | 1,755 | 1,675 |
| 20260508 | 1,732 | 1,715 | 1,791 | 1,644 |
| 20260507 | 1,692 | 1,705 | 1,792 | 1,650 |
| 20260506 | 1,785 | 1,692 | 1,850 | 1,685 |
| 20260504 | 1,848 | 1,778 | 1,848 | 1,747 |
| 20260430 | 1,885 | 1,812 | 1,885 | 1,809 |
| 20260429 | 1,887 | 1,885 | 1,890 | 1,840 |
| 20260428 | 1,916 | 1,890 | 1,959 | 1,864 |
| 20260427 | 1,887 | 1,913 | 1,958 | 1,867 |
| 20260424 | 1,838 | 1,862 | 1,950 | 1,829 |
| 20260423 | 1,857 | 1,792 | 1,867 | 1,729 |
| 20260422 | 2,000 | 1,857 | 2,000 | 1,828 |
| 20260421 | 2,205 | 1,943 | 2,215 | 1,919 |
| 20260420 | 2,160 | 2,200 | 2,245 | 2,090 |
| 20260417 | 2,230 | 2,160 | 2,230 | 2,045 |
| 20260416 | 1,934 | 2,205 | 2,300 | 1,913 |
| 20260415 | 1,980 | 1,922 | 1,988 | 1,876 |
| 20260414 | 1,863 | 1,980 | 1,990 | 1,863 |
| 20260413 | 1,928 | 1,863 | 1,934 | 1,810 |
| 20260410 | 1,735 | 1,928 | 1,965 | 1,679 |
| 20260409 | 1,629 | 1,677 | 1,710 | 1,609 |
| 20260408 | 1,586 | 1,629 | 1,634 | 1,565 |
| 20260407 | 1,617 | 1,581 | 1,617 | 1,570 |
| 20260406 | 1,576 | 1,618 | 1,629 | 1,550 |
| 20260403 | 1,578 | 1,571 | 1,681 | 1,571 |
| 20260402 | 1,687 | 1,575 | 1,688 | 1,554 |
| 20260401 | 1,700 | 1,650 | 1,728 | 1,625 |
| 20260331 | 1,795 | 1,625 | 1,807 | 1,618 |
| 20260330 | 1,810 | 1,795 | 1,842 | 1,737 |
| 20260327 | 1,618 | 1,829 | 1,889 | 1,575 |
| 20260326 | 1,528 | 1,617 | 1,683 | 1,507 |
| 20260325 | 1,476 | 1,527 | 1,533 | 1,450 |
| 20260324 | 1,410 | 1,480 | 1,569 | 1,410 |
| 20260323 | 1,385 | 1,395 | 1,414 | 1,340 |
| 20260320 | 1,398 | 1,392 | 1,448 | 1,353 |
| 20260319 | 1,420 | 1,398 | 1,423 | 1,358 |
| 20260318 | 1,542 | 1,432 | 1,548 | 1,422 |
| 20260317 | 1,385 | 1,521 | 1,693 | 1,382 |
| 20260316 | 1,365 | 1,386 | 1,394 | 1,326 |
| 20260313 | 1,333 | 1,369 | 1,425 | 1,287 |
| 20260312 | 1,380 | 1,333 | 1,402 | 1,284 |
| 20260311 | 1,530 | 1,374 | 1,533 | 1,344 |
| 20260310 | 1,300 | 1,355 | 1,367 | 1,295 |
| 20260309 | 1,310 | 1,279 | 1,310 | 1,235 |
| 20260306 | 1,312 | 1,340 | 1,369 | 1,225 |
| 20260305 | 1,225 | 1,312 | 1,329 | 1,225 |
| 20260304 | 1,220 | 1,175 | 1,250 | 1,160 |
| 20260303 | 1,336 | 1,270 | 1,336 | 1,270 |
| 20260227 | 1,392 | 1,348 | 1,392 | 1,300 |
| 20260226 | 1,245 | 1,392 | 1,479 | 1,235 |
| 20260225 | 1,270 | 1,245 | 1,320 | 1,239 |
| 20260224 | 1,234 | 1,253 | 1,289 | 1,186 |
| 20260223 | 1,600 | 1,556 | 1,615 | 1,537 |
| 20260220 | 1,636 | 1,598 | 1,636 | 1,560 |
| 20260219 | 1,641 | 1,636 | 1,687 | 1,618 |
| 20260213 | 1,670 | 1,641 | 1,722 | 1,640 |
| 20260212 | 1,733 | 1,726 | 1,793 | 1,702 |
| 20260211 | 1,796 | 1,732 | 1,838 | 1,715 |
| 20260210 | 1,673 | 1,796 | 1,929 | 1,673 |
| 20260209 | 1,633 | 1,663 | 1,700 | 1,535 |
| 20260206 | 1,488 | 1,693 | 1,937 | 1,390 |
| 20260205 | 1,502 | 1,490 | 1,539 | 1,471 |
| 20260204 | 1,635 | 1,503 | 1,720 | 1,486 |
| 20260203 | 1,700 | 1,667 | 1,719 | 1,590 |
| 20260202 | 1,705 | 1,670 | 1,750 | 1,654 |
| 20260130 | 1,715 | 1,644 | 1,715 | 1,613 |
| 20260129 | 1,711 | 1,715 | 1,772 | 1,653 |
| 20260128 | 1,753 | 1,703 | 1,779 | 1,661 |
| 20260127 | 1,718 | 1,753 | 1,769 | 1,696 |
| 20260126 | 1,705 | 1,718 | 1,765 | 1,684 |
| 20260123 | 1,625 | 1,702 | 1,702 | 1,613 |
| 20260122 | 1,612 | 1,612 | 1,675 | 1,600 |
| 20260121 | 1,549 | 1,612 | 1,650 | 1,471 |
| 20260120 | 1,500 | 1,550 | 1,638 | 1,497 |
| 20260119 | 1,522 | 1,495 | 1,530 | 1,481 |
| 20260116 | 1,536 | 1,522 | 1,580 | 1,486 |
| 20260115 | 1,650 | 1,549 | 1,656 | 1,455 |
| 20260114 | 1,706 | 1,644 | 1,730 | 1,634 |
| 20260113 | 1,700 | 1,715 | 1,740 | 1,651 |
| 20260112 | 1,644 | 1,699 | 1,750 | 1,644 |
| 20260109 | 1,658 | 1,641 | 1,712 | 1,637 |
| 20260108 | 1,700 | 1,658 | 1,713 | 1,607 |
| 20260107 | 1,750 | 1,708 | 1,766 | 1,682 |
| 20260106 | 1,818 | 1,766 | 1,829 | 1,744 |
| 20260105 | 1,844 | 1,819 | 1,844 | 1,780 |
| 20260102 | 1,785 | 1,831 | 1,907 | 1,785 |
| 20251230 | 1,777 | 1,782 | 1,840 | 1,756 |
| 20251229 | 1,726 | 1,777 | 1,784 | 1,708 |
| 20251226 | 1,811 | 1,726 | 1,837 | 1,694 |
| 20251224 | 1,935 | 1,837 | 1,935 | 1,819 |
| 20251223 | 1,944 | 1,923 | 1,991 | 1,879 |
| 20251222 | 2,035 | 1,945 | 2,200 | 1,945 |
| 20251219 | 2,790 | 2,775 | 2,825 | 2,660 |
| 20251218 | 2,800 | 2,775 | 2,970 | 2,720 |
| 20251217 | 2,920 | 2,820 | 3,120 | 2,790 |
| 20251216 | 2,675 | 2,925 | 2,985 | 2,620 |
| 20251215 | 2,835 | 2,675 | 2,835 | 2,650 |
| 20251212 | 2,940 | 2,845 | 2,950 | 2,775 |
| 20251211 | 2,655 | 2,940 | 3,050 | 2,655 |
| 20251210 | 2,720 | 2,650 | 2,720 | 2,580 |
| 20251209 | 2,580 | 2,720 | 2,945 | 2,545 |
| 20251208 | 2,590 | 2,575 | 2,670 | 2,545 |
| 20251205 | 2,530 | 2,570 | 2,580 | 2,485 |
| 20251204 | 2,720 | 2,515 | 2,720 | 2,480 |
| 20251203 | 2,640 | 2,680 | 2,685 | 2,580 |
| 20251202 | 2,760 | 2,590 | 2,760 | 2,530 |
| 20251201 | 2,840 | 2,710 | 2,885 | 2,700 |
| 20251128 | 2,850 | 2,840 | 2,925 | 2,770 |
| 20251127 | 2,900 | 2,790 | 2,925 | 2,790 |
| 20251126 | 2,815 | 2,885 | 2,885 | 2,770 |
| 20251125 | 2,860 | 2,765 | 2,880 | 2,725 |
| 20251124 | 2,915 | 2,820 | 2,945 | 2,740 |
| 20251121 | 2,955 | 2,915 | 2,980 | 2,905 |
| 20251120 | 2,980 | 3,005 | 3,015 | 2,940 |
| 20251119 | 3,020 | 2,945 | 3,020 | 2,870 |
| 20251118 | 3,070 | 2,970 | 3,205 | 2,965 |
| 20251117 | 3,040 | 3,000 | 3,060 | 2,985 |
| 20251114 | 3,080 | 3,035 | 3,150 | 2,990 |
| 20251113 | 3,125 | 3,080 | 3,170 | 3,070 |
| 20251112 | 3,000 | 3,125 | 3,125 | 3,000 |
| 20251111 | 3,025 | 3,000 | 3,060 | 2,985 |
| 20251110 | 3,050 | 3,025 | 3,050 | 2,970 |
| 20251107 | 3,070 | 3,020 | 3,115 | 2,990 |
| 20251106 | 3,060 | 3,120 | 3,245 | 3,055 |
| 20251105 | 3,025 | 3,060 | 3,080 | 2,950 |
| 20251104 | 3,025 | 3,030 | 3,115 | 3,000 |
| 20251103 | 3,075 | 3,020 | 3,115 | 3,010 |
| 20251031 | 3,080 | 3,040 | 3,150 | 3,030 |
| 20251030 | 3,185 | 3,080 | 3,190 | 3,035 |
| 20251029 | 3,315 | 3,185 | 3,325 | 3,170 |
| 20251028 | 3,250 | 3,315 | 3,320 | 3,200 |
| 20251027 | 3,190 | 3,250 | 3,335 | 3,185 |
| 20251024 | 3,305 | 3,220 | 3,360 | 3,180 |
| 20251023 | 3,410 | 3,300 | 3,420 | 3,275 |
| 20251022 | 3,430 | 3,415 | 3,435 | 3,365 |
| 20251021 | 3,460 | 3,430 | 3,515 | 3,410 |
| 20251020 | 3,510 | 3,460 | 3,550 | 3,445 |
| 20251017 | 3,540 | 3,500 | 3,570 | 3,450 |
| 20251016 | 3,635 | 3,540 | 3,635 | 3,535 |
| 20251015 | 3,610 | 3,615 | 3,685 | 3,600 |
| 20251014 | 3,715 | 3,610 | 3,750 | 3,590 |
| 20251013 | 3,780 | 3,680 | 3,780 | 3,585 |
| 20251010 | 3,915 | 3,815 | 3,940 | 3,720 |
| 20251002 | 3,745 | 3,860 | 3,945 | 3,745 |
| 20251001 | 3,855 | 3,740 | 3,895 | 3,725 |
| 20250930 | 3,870 | 3,850 | 3,880 | 3,845 |
| 20250929 | 3,850 | 3,860 | 3,900 | 3,835 |
| 20250926 | 3,930 | 3,850 | 3,930 | 3,795 |
| 20250925 | 3,985 | 3,935 | 4,010 | 3,890 |
| 20250924 | 3,990 | 3,985 | 4,010 | 3,900 |
| 20250923 | 4,035 | 3,990 | 4,090 | 3,935 |
| 20250922 | 4,005 | 4,030 | 4,045 | 3,950 |
| 20250919 | 3,945 | 4,000 | 4,315 | 3,880 |
| 20250918 | 3,885 | 3,910 | 3,925 | 3,820 |
| 20250917 | 3,895 | 3,855 | 3,895 | 3,800 |
| 20250916 | 4,220 | 3,895 | 4,220 | 3,880 |
| 20250915 | 4,065 | 4,220 | 4,400 | 4,060 |
| 20250912 | 4,000 | 4,060 | 4,080 | 3,945 |
| 20250911 | 3,915 | 4,000 | 4,100 | 3,815 |
| 20250910 | 3,835 | 3,920 | 3,950 | 3,780 |
| 20250909 | 3,770 | 3,835 | 3,880 | 3,670 |
| 20250908 | 3,540 | 3,770 | 3,910 | 3,540 |
| 20250905 | 3,555 | 3,560 | 3,610 | 3,500 |
| 20250904 | 3,550 | 3,555 | 3,575 | 3,500 |
| 20250903 | 3,455 | 3,550 | 3,635 | 3,450 |
| 20250902 | 3,415 | 3,455 | 3,490 | 3,385 |
| 20250901 | 3,435 | 3,405 | 3,440 | 3,370 |
| 20250829 | 3,460 | 3,425 | 3,485 | 3,405 |
| 20250828 | 3,500 | 3,460 | 3,535 | 3,440 |
| 20250827 | 3,450 | 3,485 | 3,495 | 3,410 |
| 20250826 | 3,375 | 3,425 | 3,445 | 3,335 |
| 20250825 | 3,600 | 3,360 | 3,605 | 3,320 |
| 20250822 | 3,620 | 3,565 | 3,685 | 3,550 |
| 20250821 | 3,645 | 3,620 | 3,710 | 3,610 |
| 20250820 | 3,670 | 3,645 | 3,675 | 3,450 |
| 20250819 | 3,740 | 3,685 | 3,775 | 3,680 |
| 20250818 | 3,840 | 3,740 | 3,855 | 3,740 |
| 20250814 | 3,880 | 3,840 | 3,910 | 3,835 |
| 20250813 | 3,890 | 3,880 | 3,930 | 3,835 |
| 20250812 | 3,915 | 3,880 | 3,990 | 3,880 |
| 20250811 | 4,005 | 3,920 | 4,045 | 3,860 |
| 20250808 | 4,095 | 4,005 | 4,095 | 3,990 |
| 20250807 | 4,115 | 4,045 | 4,185 | 4,040 |
| 20250806 | 4,035 | 4,100 | 4,160 | 4,020 |
| 20250805 | 4,030 | 4,100 | 4,180 | 4,030 |
| 20250804 | 4,050 | 4,025 | 4,085 | 3,815 |
| 20250801 | 4,090 | 4,055 | 4,220 | 3,970 |
| 20250731 | 4,190 | 4,090 | 4,200 | 4,065 |
| 20250730 | 4,060 | 4,185 | 4,240 | 4,005 |
| 20250729 | 3,845 | 4,060 | 4,165 | 3,775 |
| 20250728 | 3,940 | 3,845 | 3,990 | 3,755 |
| 20250725 | 4,030 | 4,000 | 4,095 | 3,995 |
| 20250724 | 4,100 | 4,085 | 4,170 | 4,050 |
| 20250723 | 4,185 | 4,070 | 4,270 | 4,020 |
| 20250722 | 4,110 | 4,125 | 4,210 | 4,005 |
| 20250721 | 4,240 | 4,115 | 4,260 | 4,035 |
| 20250718 | 4,130 | 4,240 | 4,385 | 4,090 |
| 20250717 | 3,900 | 4,130 | 4,440 | 3,850 |
| 20250716 | 3,815 | 3,895 | 3,950 | 3,730 |
| 20250715 | 3,900 | 3,820 | 3,945 | 3,720 |
| 20250714 | 3,775 | 3,900 | 4,130 | 3,745 |
| 20250711 | 3,740 | 3,735 | 3,795 | 3,710 |
| 20250710 | 3,790 | 3,720 | 3,830 | 3,680 |
| 20250709 | 3,800 | 3,790 | 3,955 | 3,680 |
| 20250708 | 3,665 | 3,665 | 3,700 | 3,620 |
| 20250707 | 3,685 | 3,690 | 3,765 | 3,665 |
| 20250704 | 3,695 | 3,685 | 3,755 | 3,635 |
| 20250703 | 3,670 | 3,720 | 3,795 | 3,640 |
| 20250702 | 3,795 | 3,670 | 3,795 | 3,615 |
| 20250701 | 3,605 | 3,775 | 3,790 | 3,605 |
| 20250630 | 3,685 | 3,600 | 3,755 | 3,600 |
| 20250627 | 3,675 | 3,680 | 3,715 | 3,630 |
| 20250626 | 3,720 | 3,715 | 3,810 | 3,580 |
| 20250625 | 3,685 | 3,700 | 3,750 | 3,620 |
| 20250624 | 3,630 | 3,645 | 3,820 | 3,590 |
| 20250623 | 3,690 | 3,580 | 3,725 | 3,560 |
| 20250620 | 3,620 | 3,695 | 3,730 | 3,585 |
| 20250619 | 3,630 | 3,615 | 3,635 | 3,535 |
| 20250618 | 3,755 | 3,610 | 3,785 | 3,580 |
| 20250617 | 3,725 | 3,755 | 3,790 | 3,685 |
| 20250616 | 3,760 | 3,725 | 3,815 | 3,690 |
| 20250613 | 3,990 | 3,815 | 3,990 | 3,800 |
| 20250612 | 3,955 | 4,000 | 4,050 | 3,900 |
| 20250611 | 3,855 | 3,960 | 4,060 | 3,795 |
| 20250610 | 3,810 | 3,855 | 3,940 | 3,760 |
| 20250609 | 3,850 | 3,790 | 3,920 | 3,680 |
| 20250605 | 4,600 | 3,800 | 4,980 | 3,740 |
| 20250604 | 4,365 | 4,595 | 4,635 | 4,365 |
| 20250602 | 4,410 | 4,400 | 4,715 | 4,355 |
| 20250530 | 4,510 | 4,400 | 4,575 | 4,260 |
| 20250529 | 4,595 | 4,520 | 4,745 | 4,405 |
| 20250528 | 4,695 | 4,620 | 4,835 | 4,350 |
| 20250527 | 3,855 | 4,690 | 4,880 | 3,825 |
| 20250526 | 3,620 | 3,830 | 4,075 | 3,530 |
| 20250523 | 2,930 | 3,615 | 3,755 | 2,930 |
| 20250522 | 3,000 | 2,975 | 3,060 | 2,965 |
| 20250521 | 3,000 | 3,000 | 3,080 | 2,925 |
| 20250520 | 3,080 | 3,050 | 3,150 | 2,990 |
| 20250519 | 2,950 | 3,100 | 3,190 | 2,900 |
| 20250516 | 3,100 | 3,015 | 3,130 | 2,905 |
| 20250515 | 3,180 | 3,120 | 3,200 | 3,100 |
| 20250514 | 3,175 | 3,170 | 3,200 | 3,125 |
| 20250513 | 3,270 | 3,185 | 3,295 | 3,150 |
| 20250512 | 3,270 | 3,245 | 3,300 | 3,215 |
| 20250509 | 3,260 | 3,270 | 3,310 | 3,220 |
| 20250508 | 3,290 | 3,260 | 3,305 | 3,205 |
| 20250507 | 3,380 | 3,235 | 3,395 | 3,235 |
| 20250502 | 3,435 | 3,380 | 3,435 | 3,340 |
| 20250430 | 3,450 | 3,400 | 3,490 | 3,385 |
| 20250429 | 3,440 | 3,425 | 3,470 | 3,375 |
| 20250428 | 3,400 | 3,440 | 3,515 | 3,385 |
| 20250425 | 3,305 | 3,390 | 3,450 | 3,300 |
| 20250424 | 3,370 | 3,270 | 3,370 | 3,210 |
| 20250423 | 3,390 | 3,430 | 3,510 | 3,365 |
| 20250422 | 3,400 | 3,365 | 3,400 | 3,340 |
| 20250421 | 3,385 | 3,385 | 3,470 | 3,355 |
| 20250418 | 3,370 | 3,385 | 3,400 | 3,315 |
| 20250417 | 3,260 | 3,315 | 3,360 | 3,240 |
| 20250416 | 3,335 | 3,260 | 3,340 | 3,260 |
| 20250415 | 3,325 | 3,335 | 3,370 | 3,300 |
| 20250414 | 3,275 | 3,325 | 3,355 | 3,275 |
| 20250411 | 3,200 | 3,295 | 3,295 | 3,150 |
| 20250410 | 3,205 | 3,220 | 3,495 | 3,130 |
| 20250409 | 3,105 | 3,100 | 3,215 | 3,075 |
| 20250408 | 3,280 | 3,180 | 3,375 | 3,175 |
| 20250407 | 3,440 | 3,245 | 3,465 | 3,210 |
| 20250404 | 3,430 | 3,490 | 3,520 | 3,345 |
| 20250403 | 3,485 | 3,455 | 3,515 | 3,440 |
| 20250402 | 3,600 | 3,525 | 3,600 | 3,500 |
| 20250401 | 3,615 | 3,590 | 3,635 | 3,550 |
| 20250331 | 3,640 | 3,580 | 3,665 | 3,525 |
| 20250328 | 3,685 | 3,645 | 3,750 | 3,545 |
| 20250327 | 3,800 | 3,725 | 3,880 | 3,690 |
| 20250326 | 3,600 | 3,790 | 3,800 | 3,550 |
| 20250325 | 3,520 | 3,580 | 3,635 | 3,465 |
| 20250324 | 3,600 | 3,510 | 3,700 | 3,480 |
| 20250321 | 3,565 | 3,650 | 3,695 | 3,525 |
| 20250320 | 3,655 | 3,600 | 3,765 | 3,590 |
| 20250319 | 3,625 | 3,650 | 3,720 | 3,585 |
| 20250318 | 3,545 | 3,625 | 3,670 | 3,545 |
| 20250317 | 3,510 | 3,545 | 3,565 | 3,495 |
| 20250314 | 3,525 | 3,505 | 3,525 | 3,440 |
| 20250313 | 3,535 | 3,495 | 3,555 | 3,450 |
| 20250312 | 3,580 | 3,500 | 3,665 | 3,480 |
| 20250311 | 3,600 | 3,575 | 3,675 | 3,560 |
| 20250310 | 3,700 | 3,715 | 3,755 | 3,640 |
| 20250307 | 3,675 | 3,695 | 3,790 | 3,605 |
| 20250306 | 3,740 | 3,725 | 3,855 | 3,680 |
| 20250305 | 3,805 | 3,700 | 3,850 | 3,695 |
| 20250304 | 3,965 | 3,770 | 4,050 | 3,750 |
| 20250228 | 4,300 | 3,965 | 4,320 | 3,950 |
| 20250227 | 4,650 | 4,350 | 4,715 | 4,230 |
| 20250226 | 4,100 | 4,650 | 4,990 | 4,050 |
| 20250225 | 3,700 | 4,085 | 4,170 | 3,690 |
| 20250224 | 3,615 | 3,700 | 3,730 | 3,480 |
| 20250221 | 3,990 | 3,650 | 4,140 | 3,470 |
| 20250220 | 4,210 | 3,935 | 4,225 | 3,930 |
| 20250219 | 4,190 | 4,205 | 4,245 | 4,075 |
| 20250218 | 4,205 | 4,205 | 4,205 | 4,060 |
| 20250217 | 3,700 | 4,215 | 4,285 | 3,695 |
| 20250214 | 3,680 | 3,715 | 3,790 | 3,620 |
| 20250213 | 3,625 | 3,680 | 3,720 | 3,570 |
| 20250212 | 3,860 | 3,625 | 3,860 | 3,600 |
| 20250211 | 3,700 | 3,860 | 3,945 | 3,700 |
| 20250210 | 3,760 | 3,720 | 3,920 | 3,620 |
| 20250207 | 3,570 | 3,700 | 3,900 | 3,535 |
| 20250206 | 3,520 | 3,570 | 3,645 | 3,520 |
| 20250205 | 3,530 | 3,525 | 3,615 | 3,505 |
| 20250204 | 3,475 | 3,530 | 3,585 | 3,475 |
| 20250203 | 3,600 | 3,495 | 3,600 | 3,415 |
| 20250131 | 4,020 | 3,600 | 4,050 | 3,535 |
| 20250124 | 4,075 | 4,050 | 4,115 | 4,025 |
| 20250123 | 4,205 | 4,075 | 4,215 | 4,075 |
| 20250122 | 4,180 | 4,195 | 4,260 | 4,150 |
| 20250121 | 4,255 | 4,165 | 4,345 | 4,145 |
| 20250120 | 4,250 | 4,260 | 4,445 | 4,250 |
| 20250117 | 4,230 | 4,100 | 4,250 | 4,100 |
| 20250116 | 4,100 | 4,230 | 4,440 | 4,000 |
| 20250115 | 4,200 | 4,055 | 4,220 | 4,030 |
| 20250114 | 4,280 | 4,165 | 4,310 | 4,130 |
| 20250113 | 4,410 | 4,280 | 4,410 | 4,260 |
| 20250110 | 4,610 | 4,435 | 4,615 | 4,400 |
| 20250109 | 4,300 | 4,600 | 4,805 | 4,290 |
| 20250108 | 4,010 | 4,260 | 4,330 | 3,995 |
| 20250107 | 3,990 | 4,010 | 4,080 | 3,985 |
| 20250106 | 3,920 | 4,030 | 4,030 | 3,920 |
| 20250103 | 3,865 | 3,910 | 3,975 | 3,860 |
| 20250102 | 3,850 | 3,865 | 3,880 | 3,785 |