Stock Ticker
- (221800) 유투바이오
- Description: 기업개요
동사는 2009년 설립, 2015년 코넥스시장 상장 후 2023년 코스닥시장으로 이전상장함.
체외진단검사서비스와 의료IT솔루션을 주요 사업으로 영위하며, 전국 직영점 1곳과 대리점 19곳을 통해 검체 수거 및 분석 결과를 전달하는 서비스를 제공함.
제약임상과 마이크로바이옴을 신성장동력으로 추진하며, 장내 미생물 분석 및 유산균 추천 관련 개인 맞춤형 건강관리 솔루션을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,630 | 3,615 | 3,755 | 3,575 |
| 20261019 | 3,310 | 3,625 | 3,630 | 3,310 |
| 20261016 | 3,425 | 3,505 | 3,645 | 3,325 |
| 20261015 | 3,650 | 3,460 | 3,655 | 3,350 |
| 20261014 | 3,455 | 3,545 | 3,590 | 3,405 |
| 20261013 | 3,600 | 3,455 | 3,600 | 3,410 |
| 20261012 | 3,615 | 3,605 | 3,925 | 3,480 |
| 20261008 | 3,825 | 3,615 | 3,825 |
| 20261007 | 3,870 | 3,830 | 3,990 | 3,805 |
| 20261006 | 3,870 | 3,815 | 3,870 | 3,775 |
| 20261002 | 3,875 | 3,790 | 3,875 | 3,615 |
| 20261001 | 3,635 | 3,700 | 3,820 | 3,600 |
| 20260930 | 3,675 | 3,635 | 3,845 | 3,615 |
| 20260929 | 3,730 | 3,710 | 4,080 | 3,675 |
| 20260928 | 3,750 | 3,825 | 3,885 | 3,665 |
| 20260923 | 3,580 | 3,625 | 3,680 | 3,510 |
| 20260922 | 3,625 | 3,510 | 3,980 | 3,465 |
| 20260921 | 3,725 | 3,620 | 3,875 | 3,620 |
| 20260918 | 3,610 | 3,725 | 3,795 | 3,600 |
| 20260917 | 3,730 | 3,600 | 3,765 | 3,600 |
| 20260916 | 3,790 | 3,740 | 3,835 | 3,710 |
| 20260915 | 3,785 | 3,790 | 3,850 | 3,710 |
| 20260914 | 3,790 | 3,785 | 3,820 | 3,675 |
| 20260911 | 3,950 | 3,790 | 4,015 | 3,785 |
| 20260910 | 4,020 | 3,980 | 4,030 | 3,810 |
| 20260909 | 4,180 | 4,020 | 4,180 | 3,985 |
| 20260908 | 4,150 | 4,020 | 4,340 | 4,010 |
| 20260907 | 4,000 | 4,090 | 4,170 | 3,900 |
| 20260904 | 4,095 | 4,050 | 4,130 | 3,980 |
| 20260903 | 4,025 | 4,000 | 4,170 | 3,900 |
| 20260902 | 4,180 | 4,025 | 4,180 | 3,855 |
| 20260901 | 4,560 | 4,235 | 4,595 | 4,020 |
| 20260831 | 5,700 | 4,630 | 6,040 | 4,500 |
| 20260828 | 4,385 | 5,340 | 5,340 | 4,230 |
| 20260827 | 4,370 | 4,115 | 4,515 | 4,070 |
| 20260826 | 4,390 | 4,325 | 5,260 | 4,140 |
| 20260825 | 3,775 | 4,130 | 4,265 | 3,775 |
| 20260824 | 4,070 | 3,975 | 4,070 | 3,695 |
| 20260821 | 4,030 | 3,760 | 4,035 | 3,690 |
| 20260820 | 4,120 | 4,110 | 4,390 | 3,895 |
| 20260819 | 4,335 | 4,075 | 4,665 | 3,950 |
| 20260818 | 4,475 | 4,335 | 4,475 | 4,030 |
| 20260814 | 4,260 | 4,280 | 4,440 | 4,095 |
| 20260813 | 4,420 | 4,255 | 4,475 | 4,245 |
| 20260812 | 4,405 | 4,270 | 4,570 | 4,240 |
| 20260811 | 4,325 | 4,300 | 4,450 | 4,055 |
| 20260810 | 3,880 | 4,115 | 4,185 | 3,880 |
| 20260807 | 3,975 | 3,880 | 4,055 | 3,835 |
| 20260806 | 3,915 | 3,975 | 4,600 | 3,915 |
| 20260805 | 4,020 | 3,920 | 4,420 | 3,750 |
| 20260804 | 4,640 | 4,020 | 4,640 | 4,020 |
| 20260803 | 3,925 | 4,045 | 4,325 | 3,670 |
| 20260731 | 3,710 | 3,875 | 4,025 | 3,665 |
| 20260730 | 3,620 | 3,655 | 3,950 | 3,505 |
| 20260729 | 4,230 | 3,620 | 4,245 | 3,565 |
| 20260728 | 4,360 | 4,215 | 4,425 | 4,110 |
| 20260727 | 4,475 | 4,500 | 4,730 | 4,205 |
| 20260724 | 4,805 | 4,500 | 4,810 | 4,440 |
| 20260723 | 4,520 | 4,855 | 4,890 | 4,520 |
| 20260722 | 4,940 | 4,520 | 5,010 | 4,520 |
| 20260721 | 4,735 | 4,660 | 4,980 | 4,455 |
| 20260720 | 4,635 | 4,600 | 5,070 | 4,500 |
| 20260716 | 5,010 | 4,810 | 5,250 | 4,795 |
| 20260715 | 5,000 | 5,250 | 5,430 | 5,000 |
| 20260714 | 4,820 | 5,000 | 5,170 | 4,710 |
| 20260713 | 5,260 | 5,160 | 5,780 | 4,980 |
| 20260710 | 5,100 | 5,250 | 5,490 | 5,100 |
| 20260709 | 5,500 | 5,150 | 5,510 | 5,010 |
| 20260708 | 5,580 | 5,500 | 5,580 | 5,130 |
| 20260707 | 5,520 | 5,530 | 5,950 | 5,320 |
| 20260706 | 5,660 | 5,600 | 5,920 | 5,430 |
| 20260703 | 5,450 | 5,660 | 5,850 | 5,200 |
| 20260702 | 5,950 | 5,450 | 6,040 | 5,440 |
| 20260701 | 5,950 | 6,040 | 6,330 | 5,860 |
| 20260630 | 6,510 | 6,000 | 6,510 | 5,920 |
| 20260629 | 6,110 | 6,510 | 7,200 | 6,010 |
| 20260626 | 6,110 | 6,110 | 6,240 | 5,800 |
| 20260625 | 6,360 | 6,110 | 6,740 | 5,730 |
| 20260624 | 6,230 | 6,350 | 6,670 | 6,160 |
| 20260623 | 7,330 | 6,440 | 7,370 | 6,190 |
| 20260622 | 7,240 | 7,330 | 7,370 | 6,520 |
| 20260619 | 7,500 | 7,240 | 8,000 | 6,760 |
| 20260618 | 7,800 | 7,680 | 7,940 | 7,550 |
| 20260617 | 8,630 | 7,870 | 8,880 | 7,770 |
| 20260616 | 8,070 | 8,610 | 8,690 | 8,000 |
| 20260615 | 8,410 | 8,050 | 8,640 | 7,980 |
| 20260612 | 8,200 | 8,410 | 8,750 | 7,810 |
| 20260611 | 8,350 | 8,260 | 8,600 | 7,820 |
| 20260610 | 8,790 | 8,430 | 8,880 | 7,930 |
| 20260609 | 8,280 | 8,790 | 9,000 | 8,250 |
| 20260608 | 9,160 | 8,580 | 9,180 | 7,970 |
| 20260605 | 9,600 | 9,160 | 9,600 | 8,650 |
| 20260604 | 9,500 | 9,230 | 9,560 | 8,960 |
| 20260602 | 9,800 | 9,620 | 9,870 | 8,830 |
| 20260601 | 10,410 | 9,810 | 10,410 | 8,800 |
| 20260529 | 10,980 | 10,700 | 11,300 | 10,100 |
| 20260528 | 11,080 | 10,970 | 11,210 | 10,100 |
| 20260527 | 11,570 | 11,080 | 11,570 | 10,990 |
| 20260526 | 11,290 | 11,380 | 12,800 | 10,880 |
| 20260522 | 12,640 | 12,240 | 13,340 | 11,850 |
| 20260521 | 12,800 | 12,120 | 12,950 | 12,120 |
| 20260520 | 12,010 | 12,540 | 13,400 | 11,000 |
| 20260519 | 11,960 | 12,010 | 13,260 | 11,540 |
| 20260518 | 13,140 | 12,500 | 13,140 | 11,950 |
| 20260515 | 13,950 | 13,150 | 14,160 | 12,990 |
| 20260514 | 15,480 | 13,880 | 15,680 | 13,880 |
| 20260513 | 17,270 | 16,580 | 17,990 | 15,830 |
| 20260512 | 15,340 | 17,260 | 19,000 | 15,000 |
| 20260511 | 16,070 | 15,340 | 16,400 | 15,160 |
| 20260508 | 16,650 | 16,060 | 17,000 | 15,900 |
| 20260507 | 16,960 | 16,650 | 17,460 | 16,550 |
| 20260506 | 16,810 | 17,200 | 17,940 | 16,610 |
| 20260504 | 18,250 | 17,200 | 19,500 | 16,100 |
| 20260430 | 17,900 | 18,250 | 18,590 | 17,060 |
| 20260429 | 19,450 | 18,050 | 20,200 | 17,910 |
| 20260428 | 20,100 | 19,490 | 24,000 | 19,450 |
| 20260427 | 19,640 | 20,400 | 20,800 | 19,240 |
| 20260424 | 18,000 | 20,450 | 21,600 | 17,090 |
| 20260423 | 16,000 | 18,300 | 20,250 | 15,410 |
| 20260422 | 16,180 | 15,600 | 16,290 | 15,100 |
| 20260421 | 17,640 | 16,300 | 17,660 | 15,840 |
| 20260420 | 17,220 | 17,630 | 18,095 | 16,550 |
| 20260417 | 16,870 | 16,720 | 17,500 | 16,440 |
| 20260416 | 16,880 | 16,960 | 17,330 | 16,600 |
| 20260415 | 17,250 | 16,840 | 17,750 | 16,560 |
| 20260414 | 17,610 | 17,190 | 18,480 | 17,130 |
| 20260413 | 18,350 | 17,510 | 18,350 | 17,320 |
| 20260410 | 18,600 | 18,490 | 19,600 | 17,880 |
| 20260409 | 18,850 | 18,580 | 20,500 | 18,190 |
| 20260408 | 19,400 | 18,810 | 19,690 | 18,510 |
| 20260407 | 17,930 | 18,980 | 21,500 | 17,760 |
| 20260406 | 20,600 | 17,760 | 20,900 | 17,620 |
| 20260403 | 22,850 | 20,650 | 23,300 | 20,650 |
| 20260402 | 23,000 | 22,600 | 23,950 | 20,350 |
| 20260401 | 19,600 | 22,550 | 24,700 | 19,000 |
| 20260331 | 25,750 | 19,000 | 27,000 | 19,000 |
| 20260330 | 18,120 | 24,250 | 24,250 | 17,640 |
| 20260327 | 17,630 | 18,680 | 18,770 | 17,120 |
| 20260326 | 17,590 | 18,110 | 18,750 | 16,510 |
| 20260325 | 16,810 | 17,570 | 18,780 | 16,760 |
| 20260324 | 17,790 | 17,000 | 18,050 | 16,210 |
| 20260323 | 18,900 | 17,270 | 19,000 | 16,100 |
| 20260320 | 20,750 | 19,000 | 20,750 | 18,700 |
| 20260319 | 22,150 | 20,750 | 22,500 | 20,500 |
| 20260318 | 23,600 | 22,600 | 24,000 | 21,650 |
| 20260317 | 23,800 | 23,200 | 25,000 | 23,050 |
| 20260316 | 24,100 | 23,350 | 25,300 | 22,500 |
| 20260313 | 25,300 | 24,100 | 27,100 | 23,550 |
| 20260312 | 26,900 | 26,300 | 29,200 | 25,600 |
| 20260311 | 30,400 | 26,900 | 30,500 | 26,200 |
| 20260310 | 23,800 | 28,200 | 28,400 | 22,700 |
| 20260309 | 20,000 | 22,900 | 26,000 | 19,130 |
| 20260306 | 23,000 | 21,900 | 24,500 | 21,600 |
| 20260305 | 23,300 | 23,700 | 26,250 | 23,050 |
| 20260304 | 22,200 | 22,550 | 27,600 | 17,100 |
| 20260303 | 26,300 | 23,150 | 30,500 | 22,650 |
| 20260227 | 26,850 | 26,850 | 26,850 | 26,850 |
| 20260226 | 25,700 | 26,850 | 32,800 | 25,200 |
| 20260225 | 21,300 | 25,950 | 25,950 | 18,100 |
| 20260224 | 26,700 | 19,970 | 28,950 | 19,970 |
| 20260223 | 21,600 | 24,750 | 24,750 | 19,450 |
| 20260220 | 19,070 | 19,070 | 19,070 | 19,070 |
| 20260219 | 14,670 | 19,070 | 19,070 | 14,500 |
| 20260213 | 10,380 | 14,670 | 14,670 | 9,360 |
| 20260212 | 11,290 | 11,290 | 11,290 | 10,300 |
| 20260211 | 7,200 | 8,690 | 8,690 | 7,170 |
| 20260210 | 5,380 | 6,690 | 6,690 | 5,250 |
| 20260209 | 4,565 | 5,150 | 5,730 | 4,550 |
| 20260206 | 4,580 | 4,480 | 4,630 | 4,380 |
| 20260205 | 4,720 | 4,650 | 4,830 | 4,650 |
| 20260204 | 4,715 | 4,810 | 4,885 | 4,665 |
| 20260203 | 4,560 | 4,715 | 4,755 | 4,560 |
| 20260202 | 4,615 | 4,570 | 4,760 | 4,545 |
| 20260130 | 4,990 | 4,730 | 5,060 | 4,700 |
| 20260129 | 4,890 | 4,990 | 5,080 | 4,750 |
| 20260128 | 4,895 | 4,890 | 4,920 | 4,750 |
| 20260127 | 4,865 | 4,840 | 4,945 | 4,680 |
| 20260126 | 4,800 | 4,860 | 4,965 | 4,800 |
| 20260123 | 4,880 | 4,750 | 5,290 | 4,730 |
| 20260122 | 5,080 | 4,875 | 5,760 | 4,750 |
| 20260121 | 5,000 | 5,030 | 5,130 | 4,900 |
| 20260120 | 5,150 | 5,210 | 5,480 | 5,100 |
| 20260119 | 5,270 | 5,150 | 5,650 | 5,050 |
| 20260116 | 5,610 | 5,220 | 5,800 | 5,120 |
| 20260115 | 6,070 | 5,580 | 6,130 | 5,460 |
| 20260114 | 6,190 | 6,070 | 6,800 | 5,770 |
| 20260113 | 4,545 | 5,490 | 5,490 | 4,530 |
| 20260112 | 4,200 | 4,225 | 4,345 | 4,140 |
| 20260109 | 4,150 | 4,185 | 4,300 | 4,115 |
| 20260108 | 4,340 | 4,185 | 4,360 | 4,160 |
| 20260107 | 4,220 | 4,360 | 4,360 | 4,130 |
| 20260106 | 4,260 | 4,195 | 4,350 | 4,130 |
| 20260105 | 3,960 | 4,255 | 4,535 | 3,950 |
| 20260102 | 3,960 | 3,995 | 4,355 | 3,900 |
| 20251230 | 3,905 | 3,920 | 4,020 | 3,905 |
| 20251229 | 4,045 | 3,940 | 4,240 | 3,925 |
| 20251226 | 4,350 | 4,120 | 5,080 | 4,120 |
| 20251224 | 4,405 | 4,360 | 4,500 | 4,310 |
| 20251223 | 4,465 | 4,390 | 4,510 | 4,290 |
| 20251222 | 4,600 | 4,510 | 4,610 | 4,440 |
| 20251219 | 4,515 | 4,475 | 4,735 | 4,380 |
| 20251218 | 4,600 | 4,495 | 4,650 | 4,480 |
| 20251217 | 4,800 | 4,690 | 5,040 | 4,670 |
| 20251216 | 4,965 | 4,765 | 4,965 | 4,727 |
| 20251215 | 5,080 | 4,960 | 5,080 | 4,880 |
| 20251212 | 5,270 | 5,100 | 5,270 | 4,985 |
| 20251211 | 5,110 | 5,210 | 5,490 | 5,110 |
| 20251210 | 5,150 | 5,180 | 5,300 | 5,000 |
| 20251209 | 4,970 | 5,210 | 5,750 | 4,760 |
| 20251208 | 5,100 | 4,940 | 5,200 | 4,875 |
| 20251205 | 5,510 | 5,140 | 5,570 | 5,110 |
| 20251204 | 5,680 | 5,490 | 5,850 | 5,400 |
| 20251203 | 5,650 | 5,630 | 6,090 | 5,630 |
| 20251202 | 5,550 | 5,650 | 5,990 | 5,300 |
| 20251201 | 5,920 | 5,550 | 5,970 | 5,510 |
| 20251128 | 5,730 | 5,730 | 5,900 | 5,590 |
| 20251127 | 6,350 | 5,650 | 6,400 | 5,600 |
| 20251126 | 6,010 | 6,170 | 6,320 | 5,940 |
| 20251125 | 5,820 | 5,920 | 6,900 | 5,810 |
| 20251124 | 6,120 | 5,850 | 6,800 | 5,830 |
| 20251121 | 6,780 | 6,270 | 7,100 | 6,190 |
| 20251120 | 6,380 | 6,720 | 6,780 | 6,220 |
| 20251119 | 6,700 | 6,410 | 7,900 | 6,210 |
| 20251118 | 5,080 | 6,630 | 6,630 | 4,975 |
| 20251117 | 4,820 | 5,100 | 5,660 | 4,650 |
| 20251114 | 4,970 | 5,250 | 6,180 | 4,970 |
| 20251113 | 5,100 | 4,970 | 5,880 | 4,930 |
| 20251112 | 5,720 | 5,210 | 6,460 | 5,100 |
| 20251111 | 4,605 | 5,830 | 6,250 | 4,350 |
| 20251110 | 5,240 | 4,815 | 5,590 | 4,760 |
| 20251107 | 5,610 | 4,890 | 5,860 | 4,645 |
| 20251106 | 5,210 | 6,050 | 6,050 | 5,050 |
| 20251105 | 3,585 | 4,660 | 4,660 | 3,490 |
| 20251104 | 3,485 | 3,585 | 3,830 | 3,445 |
| 20251103 | 3,465 | 3,490 | 3,560 | 3,400 |
| 20251031 | 3,615 | 3,500 | 3,650 | 3,400 |
| 20251030 | 3,700 | 3,535 | 3,700 | 3,335 |
| 20251029 | 3,380 | 3,340 | 3,415 | 3,340 |
| 20251028 | 3,360 | 3,375 | 3,420 | 3,360 |
| 20251027 | 3,370 | 3,360 | 3,510 | 3,145 |
| 20251024 | 3,510 | 3,370 | 3,600 | 3,350 |
| 20251023 | 3,600 | 3,490 | 3,605 | 3,460 |
| 20251022 | 3,480 | 3,600 | 3,620 | 3,455 |
| 20251021 | 3,520 | 3,480 | 3,605 | 3,455 |
| 20251020 | 3,520 | 3,520 | 3,605 | 3,500 |
| 20251017 | 3,465 | 3,520 | 3,565 | 3,445 |
| 20251016 | 3,440 | 3,495 | 3,505 | 3,425 |
| 20251015 | 3,350 | 3,440 | 3,565 | 3,340 |
| 20251014 | 3,405 | 3,355 | 3,410 | 3,310 |
| 20251013 | 3,195 | 3,405 | 3,415 | 3,190 |
| 20251010 | 3,240 | 3,235 | 3,275 | 3,180 |
| 20251002 | 3,225 | 3,260 | 3,365 | 3,220 |
| 20251001 | 3,250 | 3,250 | 3,305 | 3,215 |
| 20250930 | 3,240 | 3,250 | 3,290 | 3,180 |
| 20250929 | 3,170 | 3,220 | 3,290 | 3,170 |
| 20250926 | 3,200 | 3,200 | 3,250 | 3,190 |
| 20250925 | 3,255 | 3,200 | 3,255 | 3,180 |
| 20250924 | 3,285 | 3,255 | 3,310 | 3,195 |
| 20250923 | 3,220 | 3,250 | 3,280 | 3,190 |
| 20250922 | 3,225 | 3,215 | 3,275 | 3,195 |
| 20250919 | 3,195 | 3,240 | 3,250 | 3,175 |
| 20250918 | 3,165 | 3,170 | 3,200 | 3,135 |
| 20250917 | 3,165 | 3,160 | 3,195 | 3,145 |
| 20250916 | 3,195 | 3,165 | 3,200 | 3,160 |
| 20250915 | 3,190 | 3,215 | 3,255 | 3,155 |
| 20250912 | 3,105 | 3,205 | 3,295 | 3,105 |
| 20250911 | 3,095 | 3,100 | 3,145 | 3,095 |
| 20250910 | 3,095 | 3,105 | 3,140 | 3,095 |
| 20250909 | 3,105 | 3,105 | 3,140 | 3,100 |
| 20250908 | 3,100 | 3,100 | 3,125 | 3,095 |
| 20250905 | 3,090 | 3,100 | 3,295 | 3,080 |
| 20250904 | 3,150 | 3,100 | 3,150 | 3,085 |
| 20250903 | 3,085 | 3,095 | 3,105 | 3,080 |
| 20250902 | 3,060 | 3,110 | 3,110 | 3,060 |
| 20250901 | 3,115 | 3,090 | 3,115 | 3,070 |
| 20250829 | 3,120 | 3,115 | 3,125 | 3,090 |
| 20250828 | 3,105 | 3,125 | 3,155 | 3,075 |
| 20250827 | 3,140 | 3,105 | 3,140 | 3,060 |
| 20250826 | 3,140 | 3,145 | 3,170 | 3,110 |
| 20250825 | 3,140 | 3,130 | 3,160 | 3,110 |
| 20250822 | 3,110 | 3,120 | 3,120 | 3,090 |
| 20250821 | 3,110 | 3,110 | 3,130 | 3,080 |
| 20250820 | 3,070 | 3,105 | 3,160 | 3,065 |
| 20250819 | 3,100 | 3,100 | 3,130 | 3,075 |
| 20250818 | 3,125 | 3,100 | 3,185 | 3,100 |
| 20250814 | 3,100 | 3,125 | 3,145 | 3,095 |
| 20250813 | 3,090 | 3,100 | 3,185 | 3,085 |
| 20250812 | 3,095 | 3,100 | 3,125 | 3,080 |
| 20250811 | 3,150 | 3,095 | 3,150 | 3,095 |
| 20250808 | 3,065 | 3,150 | 3,150 | 3,060 |
| 20250807 | 3,045 | 3,095 | 3,105 | 3,020 |
| 20250806 | 3,080 | 3,050 | 3,105 | 3,010 |
| 20250805 | 3,040 | 3,050 | 3,100 | 3,020 |
| 20250804 | 3,060 | 3,030 | 3,105 | 3,010 |
| 20250801 | 3,135 | 3,060 | 3,200 | 3,060 |
| 20250731 | 3,100 | 3,130 | 3,165 | 3,075 |
| 20250730 | 3,090 | 3,095 | 3,155 | 3,070 |
| 20250729 | 3,085 | 3,115 | 3,140 | 3,070 |
| 20250728 | 3,075 | 3,100 | 3,250 | 3,075 |
| 20250725 | 3,090 | 3,100 | 3,140 | 3,090 |
| 20250724 | 3,080 | 3,090 | 3,135 | 3,080 |
| 20250723 | 3,110 | 3,115 | 3,140 | 3,075 |
| 20250722 | 3,165 | 3,120 | 3,205 | 3,085 |
| 20250721 | 3,210 | 3,165 | 3,210 | 3,150 |
| 20250718 | 3,180 | 3,205 | 3,230 | 3,165 |
| 20250717 | 3,180 | 3,200 | 3,230 | 3,115 |
| 20250716 | 3,160 | 3,180 | 3,195 | 3,095 |
| 20250715 | 3,145 | 3,160 | 3,165 | 3,080 |
| 20250714 | 3,100 | 3,115 | 3,145 | 3,085 |
| 20250711 | 3,080 | 3,100 | 3,120 | 3,080 |
| 20250710 | 3,080 | 3,080 | 3,120 | 3,080 |
| 20250709 | 3,050 | 3,080 | 3,115 | 3,050 |
| 20250708 | 3,080 | 3,090 | 3,100 | 3,040 |
| 20250707 | 2,965 | 3,055 | 3,260 | 2,950 |
| 20250704 | 3,040 | 2,965 | 3,045 | 2,920 |
| 20250703 | 3,000 | 3,050 | 3,060 | 2,985 |
| 20250702 | 3,040 | 3,000 | 3,040 | 2,920 |
| 20250701 | 2,920 | 2,990 | 2,990 | 2,910 |
| 20250630 | 2,970 | 2,920 | 2,990 | 2,900 |
| 20250627 | 2,990 | 2,985 | 3,030 | 2,920 |
| 20250626 | 3,065 | 2,990 | 3,070 | 2,960 |
| 20250625 | 3,070 | 3,065 | 3,085 | 3,045 |
| 20250624 | 3,115 | 3,070 | 3,145 | 3,045 |
| 20250623 | 3,130 | 3,080 | 3,170 | 3,055 |
| 20250620 | 3,190 | 3,180 | 3,235 | 3,165 |
| 20250619 | 3,210 | 3,205 | 3,270 | 3,175 |
| 20250618 | 3,190 | 3,210 | 3,285 | 3,180 |
| 20250617 | 3,045 | 3,190 | 3,550 | 3,010 |
| 20250616 | 3,040 | 3,045 | 3,050 | 2,950 |
| 20250613 | 3,195 | 3,040 | 3,250 | 2,950 |
| 20250612 | 3,245 | 3,185 | 3,245 | 3,180 |
| 20250611 | 3,165 | 3,250 | 3,260 | 3,155 |
| 20250610 | 3,200 | 3,175 | 3,200 | 3,145 |
| 20250609 | 3,240 | 3,200 | 3,240 | 3,150 |
| 20250605 | 3,220 | 3,205 | 3,245 | 3,190 |
| 20250604 | 3,320 | 3,240 | 3,320 | 3,235 |
| 20250602 | 3,275 | 3,285 | 3,360 | 3,255 |
| 20250530 | 3,260 | 3,280 | 3,385 | 3,235 |
| 20250529 | 3,240 | 3,265 | 3,345 | 3,240 |
| 20250528 | 3,240 | 3,250 | 3,295 | 3,225 |
| 20250527 | 3,375 | 3,295 | 3,435 | 3,200 |
| 20250526 | 3,410 | 3,355 | 3,500 | 3,325 |
| 20250523 | 3,405 | 3,340 | 3,405 | 3,275 |
| 20250522 | 3,325 | 3,460 | 3,695 | 3,325 |
| 20250521 | 3,275 | 3,295 | 3,370 | 3,235 |
| 20250520 | 3,260 | 3,180 | 3,270 | 3,120 |
| 20250519 | 3,280 | 3,300 | 3,695 | 3,240 |
| 20250516 | 3,235 | 3,170 | 3,270 | 3,130 |
| 20250515 | 3,275 | 3,265 | 3,305 | 3,235 |
| 20250514 | 3,260 | 3,275 | 3,300 | 3,220 |
| 20250513 | 3,295 | 3,260 | 3,295 | 3,215 |
| 20250512 | 3,215 | 3,265 | 3,340 | 3,215 |
| 20250509 | 3,270 | 3,250 | 3,295 | 3,240 |
| 20250508 | 3,230 | 3,270 | 3,280 | 3,195 |
| 20250507 | 3,145 | 3,230 | 3,265 | 3,105 |
| 20250502 | 3,150 | 3,150 | 3,245 | 3,105 |
| 20250430 | 3,300 | 3,130 | 3,300 | 3,125 |
| 20250429 | 3,235 | 3,245 | 3,280 | 3,190 |
| 20250428 | 3,215 | 3,225 | 3,235 | 3,170 |
| 20250425 | 3,250 | 3,195 | 3,250 | 3,160 |
| 20250424 | 3,170 | 3,215 | 3,295 | 3,145 |
| 20250423 | 3,170 | 3,145 | 3,170 | 3,115 |
| 20250422 | 3,140 | 3,140 | 3,160 | 3,080 |
| 20250421 | 3,155 | 3,150 | 3,270 | 3,130 |
| 20250418 | 3,220 | 3,185 | 3,250 | 3,130 |
| 20250417 | 3,235 | 3,220 | 3,340 | 3,210 |
| 20250416 | 3,290 | 3,210 | 3,450 | 3,190 |
| 20250415 | 3,245 | 3,220 | 3,270 | 3,160 |
| 20250414 | 3,150 | 3,235 | 3,260 | 3,130 |
| 20250411 | 3,030 | 3,115 | 3,145 | 3,010 |
| 20250410 | 3,115 | 3,050 | 3,115 | 2,950 |
| 20250409 | 2,995 | 2,875 | 3,045 | 2,850 |
| 20250408 | 3,010 | 3,020 | 3,125 | 2,980 |
| 20250407 | 3,050 | 2,945 | 3,090 | 2,940 |
| 20250404 | 3,110 | 3,170 | 3,175 | 3,000 |
| 20250403 | 3,085 | 3,110 | 3,250 | 3,080 |
| 20250402 | 3,365 | 3,205 | 3,370 | 3,185 |
| 20250401 | 3,260 | 3,355 | 3,550 | 3,260 |
| 20250331 | 3,395 | 3,260 | 3,445 | 3,150 |
| 20250328 | 3,640 | 3,450 | 3,730 | 3,415 |
| 20250327 | 3,700 | 3,665 | 3,830 | 3,595 |
| 20250326 | 3,490 | 3,790 | 3,810 | 3,440 |
| 20250325 | 3,560 | 3,430 | 3,780 | 3,355 |
| 20250324 | 3,530 | 3,560 | 3,655 | 3,420 |
| 20250321 | 3,390 | 3,540 | 3,855 | 3,315 |
| 20250320 | 3,545 | 3,360 | 3,605 | 3,335 |
| 20250319 | 3,475 | 3,540 | 3,565 | 3,425 |
| 20250318 | 3,240 | 3,490 | 3,925 | 3,225 |
| 20250317 | 3,260 | 3,245 | 3,265 | 3,200 |
| 20250314 | 3,125 | 3,240 | 3,560 | 3,120 |
| 20250313 | 3,220 | 3,125 | 3,230 | 3,125 |
| 20250312 | 3,230 | 3,170 | 3,400 | 3,170 |
| 20250311 | 3,080 | 3,205 | 3,460 | 3,070 |
| 20250310 | 3,100 | 3,170 | 3,435 | 3,030 |
| 20250307 | 3,175 | 3,105 | 3,250 | 3,060 |
| 20250306 | 3,105 | 3,265 | 3,570 | 3,030 |
| 20250305 | 3,250 | 3,100 | 3,370 | 3,060 |
| 20250304 | 3,600 | 3,260 | 3,730 | 3,230 |
| 20250228 | 3,695 | 3,645 | 4,465 | 3,645 |
| 20250227 | 3,155 | 3,755 | 3,940 | 3,155 |
| 20250226 | 3,345 | 3,155 | 3,685 | 2,980 |
| 20250225 | 2,875 | 3,430 | 3,795 | 2,870 |
| 20250224 | 2,900 | 2,950 | 3,585 | 2,810 |
| 20250221 | 2,825 | 2,760 | 2,825 | 2,735 |
| 20250220 | 2,780 | 2,795 | 2,810 | 2,745 |
| 20250219 | 2,745 | 2,765 | 2,780 | 2,730 |
| 20250218 | 2,725 | 2,745 | 2,745 | 2,700 |
| 20250217 | 2,750 | 2,700 | 2,760 | 2,700 |
| 20250214 | 2,725 | 2,750 | 2,760 | 2,715 |
| 20250213 | 2,765 | 2,760 | 2,795 | 2,740 |
| 20250212 | 2,920 | 2,760 | 2,920 | 2,760 |
| 20250211 | 2,860 | 2,870 | 2,940 | 2,860 |
| 20250210 | 2,810 | 2,860 | 3,140 | 2,770 |
| 20250207 | 2,875 | 2,845 | 2,915 | 2,835 |
| 20250206 | 2,860 | 2,870 | 2,900 | 2,860 |
| 20250205 | 2,855 | 2,860 | 2,945 | 2,760 |
| 20250204 | 2,685 | 2,835 | 2,850 | 2,685 |
| 20250203 | 2,785 | 2,685 | 2,785 | 2,685 |
| 20250131 | 2,900 | 2,810 | 2,905 | 2,790 |
| 20250124 | 2,950 | 2,935 | 2,970 | 2,855 |
| 20250123 | 3,030 | 2,905 | 3,035 | 2,905 |
| 20250122 | 3,065 | 3,035 | 3,130 | 3,030 |
| 20250121 | 3,060 | 3,060 | 3,110 | 3,045 |
| 20250120 | 3,070 | 3,090 | 3,135 | 3,020 |
| 20250117 | 3,150 | 3,065 | 3,230 | 3,025 |
| 20250116 | 3,110 | 3,150 | 3,210 | 3,095 |
| 20250115 | 3,325 | 3,055 | 3,325 | 3,055 |
| 20250114 | 3,125 | 3,320 | 3,850 | 3,115 |
| 20250113 | 3,370 | 3,140 | 3,435 | 3,090 |
| 20250110 | 3,590 | 3,500 | 3,595 | 3,400 |
| 20250109 | 4,100 | 3,645 | 4,460 | 3,600 |
| 20250108 | 2,905 | 3,730 | 3,730 | 2,905 |
| 20250107 | 2,930 | 2,870 | 3,050 | 2,830 |
| 20250106 | 2,785 | 2,925 | 3,305 | 2,755 |
| 20250103 | 2,755 | 2,760 | 2,965 | 2,720 |
| 20250102 | 2,665 | 2,695 | 2,745 | 2,625 |