Stock Ticker
- (226950) 올릭스
- Description: 기업개요
동사는 RNA간섭 플랫폼 기술 기반으로 기존 치료제가 접근하기 어려운 질환의 치료제를 개발하는 신약개발 기업임.
자가전달 비대칭 siRNA 기술을 확보해 난치성 질환 신약을 개발하고, RNA간섭기술 플랫폼 및 신약 후보물질 기술을 국내외 제약사에 이전하여 수익화하고 있음.
별도 전달체 없이 세포내 도입이 가능하며, 비특이적 유전자 감소와 RNA 간섭기전 포화, 면역 수용체 활성화 등 부작용에서 차별적 경쟁우위를 보이고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 99,600 | 97,600 | 102,400 | 93,300 |
| 20261019 | 98,000 | 101,700 | 103,100 | 97,500 |
| 20261016 | 87,600 | 98,000 | 101,300 | 87,300 |
| 20261015 | 89,600 | 87,300 | 90,000 | 84,500 |
| 20261014 | 90,100 | 91,300 | 94,500 | 84,300 |
| 20261013 | 99,000 | 91,000 | 99,000 | 89,200 |
| 20261012 | 116,800 | 106,200 | 117,100 | 105,600 |
| 20261008 | 119,500 | 117,300 | 122,900 |
| 20261007 | 124,700 | 122,700 | 126,900 | 121,300 |
| 20261006 | 117,000 | 122,600 | 126,300 | 116,800 |
| 20261002 | 116,200 | 116,800 | 119,200 | 113,100 |
| 20261001 | 101,600 | 116,900 | 116,900 | 99,900 |
| 20260930 | 102,900 | 102,500 | 105,900 | 101,800 |
| 20260929 | 102,500 | 102,800 | 105,100 | 99,700 |
| 20260928 | 104,500 | 104,400 | 109,300 | 102,300 |
| 20260923 | 102,100 | 102,700 | 105,600 | 101,200 |
| 20260922 | 105,700 | 102,200 | 106,600 | 101,800 |
| 20260921 | 111,700 | 106,100 | 115,000 | 105,600 |
| 20260918 | 113,200 | 111,600 | 114,300 | 109,100 |
| 20260917 | 112,400 | 114,200 | 117,900 | 110,800 |
| 20260916 | 107,300 | 111,100 | 111,500 | 101,700 |
| 20260915 | 101,600 | 108,300 | 111,800 | 101,600 |
| 20260914 | 104,100 | 100,100 | 106,100 | 96,900 |
| 20260911 | 95,500 | 109,300 | 110,200 | 95,500 |
| 20260910 | 97,100 | 99,800 | 99,800 | 92,600 |
| 20260909 | 98,500 | 99,200 | 101,700 | 97,400 |
| 20260908 | 97,100 | 99,100 | 101,800 | 96,500 |
| 20260907 | 96,000 | 97,500 | 101,000 | 95,300 |
| 20260904 | 93,200 | 95,900 | 97,900 | 91,800 |
| 20260903 | 101,200 | 91,800 | 101,900 | 91,200 |
| 20260902 | 99,900 | 100,200 | 106,000 | 98,600 |
| 20260901 | 101,400 | 105,500 | 107,100 | 100,000 |
| 20260831 | 102,000 | 103,400 | 104,200 | 96,300 |
| 20260828 | 103,500 | 105,900 | 108,900 | 103,500 |
| 20260827 | 99,100 | 104,800 | 107,000 | 98,000 |
| 20260826 | 100,700 | 99,300 | 103,600 | 98,900 |
| 20260825 | 101,200 | 100,400 | 102,500 | 96,400 |
| 20260824 | 98,200 | 102,200 | 104,300 | 97,000 |
| 20260821 | 105,000 | 98,100 | 109,000 | 95,600 |
| 20260820 | 116,000 | 109,400 | 117,600 | 106,900 |
| 20260819 | 105,200 | 104,400 | 108,400 | 101,100 |
| 20260818 | 110,000 | 106,500 | 115,600 | 105,000 |
| 20260814 | 113,000 | 112,000 | 115,800 | 107,800 |
| 20260813 | 113,200 | 112,500 | 114,100 | 106,500 |
| 20260812 | 128,800 | 113,500 | 129,800 | 110,100 |
| 20260811 | 136,500 | 131,900 | 141,400 | 128,000 |
| 20260810 | 127,900 | 137,800 | 139,700 | 124,100 |
| 20260807 | 121,600 | 121,200 | 124,600 | 115,200 |
| 20260806 | 122,900 | 123,500 | 126,700 | 116,200 |
| 20260805 | 117,500 | 121,500 | 128,000 | 116,300 |
| 20260804 | 103,800 | 119,800 | 123,700 | 103,700 |
| 20260803 | 93,900 | 105,400 | 111,300 | 91,300 |
| 20260731 | 91,800 | 94,800 | 98,400 | 89,500 |
| 20260730 | 94,000 | 89,500 | 97,700 | 88,100 |
| 20260729 | 108,000 | 94,100 | 108,500 | 86,600 |
| 20260728 | 110,500 | 107,000 | 116,300 | 103,100 |
| 20260727 | 112,800 | 113,700 | 118,900 | 110,500 |
| 20260724 | 109,500 | 109,500 | 117,200 | 108,500 |
| 20260723 | 102,500 | 113,800 | 114,400 | 101,700 |
| 20260722 | 110,500 | 103,000 | 111,400 | 103,000 |
| 20260721 | 114,000 | 109,200 | 114,000 | 102,700 |
| 20260720 | 132,600 | 114,800 | 132,600 | 114,000 |
| 20260716 | 131,200 | 136,600 | 141,800 | 129,700 |
| 20260715 | 127,300 | 131,200 | 139,500 | 127,000 |
| 20260714 | 129,500 | 123,700 | 129,600 | 119,000 |
| 20260713 | 124,800 | 127,500 | 138,000 | 123,300 |
| 20260710 | 118,000 | 123,200 | 126,500 | 114,100 |
| 20260709 | 122,200 | 121,400 | 129,900 | 118,300 |
| 20260708 | 133,400 | 122,000 | 133,500 | 113,000 |
| 20260707 | 137,000 | 134,700 | 147,900 | 128,900 |
| 20260706 | 147,200 | 135,000 | 150,800 | 130,200 |
| 20260703 | 163,100 | 149,300 | 163,500 | 140,100 |
| 20260702 | 166,900 | 156,800 | 171,600 | 156,000 |
| 20260701 | 158,300 | 167,000 | 179,400 | 150,600 |
| 20260630 | 165,900 | 155,600 | 171,600 | 155,200 |
| 20260629 | 146,800 | 167,200 | 172,500 | 144,800 |
| 20260626 | 141,300 | 134,600 | 150,600 | 133,200 |
| 20260625 | 137,100 | 140,700 | 146,500 | 135,800 |
| 20260624 | 122,700 | 138,400 | 142,800 | 119,100 |
| 20260623 | 128,800 | 121,500 | 133,700 | 120,900 |
| 20260622 | 131,900 | 130,700 | 133,400 | 123,800 |
| 20260619 | 135,200 | 132,000 | 139,600 | 128,100 |
| 20260618 | 142,100 | 135,000 | 146,000 | 132,400 |
| 20260617 | 132,300 | 142,000 | 154,000 | 125,500 |
| 20260616 | 120,100 | 129,300 | 132,100 | 117,100 |
| 20260615 | 117,500 | 120,800 | 123,000 | 114,000 |
| 20260612 | 129,300 | 115,200 | 129,400 | 115,000 |
| 20260611 | 119,000 | 124,300 | 124,300 | 112,000 |
| 20260610 | 130,400 | 123,200 | 135,700 | 118,900 |
| 20260609 | 123,500 | 131,700 | 136,500 | 118,000 |
| 20260608 | 135,000 | 122,400 | 143,000 | 121,700 |
| 20260605 | 170,300 | 148,800 | 172,000 | 147,800 |
| 20260604 | 162,500 | 162,200 | 172,600 | 156,900 |
| 20260602 | 180,800 | 156,000 | 185,000 | 154,500 |
| 20260601 | 179,500 | 172,800 | 188,100 | 170,300 |
| 20260529 | 180,400 | 175,100 | 180,400 | 157,200 |
| 20260528 | 180,000 | 180,100 | 183,000 | 174,000 |
| 20260527 | 161,100 | 177,200 | 188,500 | 157,400 |
| 20260526 | 167,500 | 165,600 | 173,500 | 161,000 |
| 20260522 | 152,500 | 161,800 | 173,500 | 152,400 |
| 20260521 | 152,700 | 146,200 | 160,700 | 146,000 |
| 20260520 | 147,500 | 148,200 | 154,400 | 140,700 |
| 20260519 | 147,000 | 151,200 | 154,200 | 133,600 |
| 20260518 | 164,200 | 148,300 | 167,300 | 135,400 |
| 20260515 | 161,900 | 166,800 | 173,400 | 155,500 |
| 20260514 | 156,300 | 160,500 | 165,600 | 153,200 |
| 20260513 | 171,700 | 155,900 | 171,700 | 153,900 |
| 20260512 | 168,700 | 167,500 | 177,100 | 162,000 |
| 20260511 | 164,500 | 170,400 | 172,600 | 160,000 |
| 20260508 | 172,000 | 168,000 | 178,400 | 165,800 |
| 20260507 | 167,500 | 167,600 | 179,400 | 165,500 |
| 20260506 | 174,000 | 167,400 | 174,000 | 163,500 |
| 20260504 | 176,000 | 174,200 | 177,400 | 170,300 |
| 20260430 | 182,500 | 172,500 | 182,500 | 171,100 |
| 20260429 | 187,200 | 184,600 | 196,400 | 183,100 |
| 20260428 | 188,900 | 185,300 | 190,000 | 182,200 |
| 20260427 | 182,400 | 196,500 | 197,000 | 181,600 |
| 20260424 | 170,000 | 182,300 | 189,500 | 170,000 |
| 20260423 | 165,200 | 173,000 | 173,800 | 161,800 |
| 20260422 | 166,300 | 166,100 | 171,600 | 162,600 |
| 20260421 | 175,800 | 164,600 | 176,000 | 162,500 |
| 20260420 | 178,100 | 174,000 | 179,000 | 171,000 |
| 20260417 | 179,600 | 173,500 | 179,700 | 171,600 |
| 20260416 | 168,100 | 182,700 | 187,000 | 167,000 |
| 20260415 | 158,000 | 165,300 | 167,900 | 156,600 |
| 20260414 | 163,800 | 156,800 | 164,600 | 147,500 |
| 20260413 | 160,400 | 161,800 | 163,000 | 152,600 |
| 20260410 | 163,000 | 164,800 | 169,500 | 159,200 |
| 20260409 | 164,000 | 160,800 | 168,500 | 158,500 |
| 20260408 | 168,000 | 164,000 | 169,100 | 162,100 |
| 20260407 | 159,000 | 156,500 | 165,600 | 152,700 |
| 20260406 | 162,500 | 157,300 | 167,000 | 155,000 |
| 20260403 | 180,500 | 164,000 | 182,400 | 162,900 |
| 20260402 | 199,900 | 178,800 | 202,000 | 173,400 |
| 20260401 | 193,500 | 200,500 | 205,000 | 192,300 |
| 20260331 | 186,800 | 185,100 | 191,900 | 175,300 |
| 20260330 | 192,500 | 186,000 | 195,400 | 178,000 |
| 20260327 | 196,000 | 200,500 | 208,000 | 189,600 |
| 20260326 | 194,100 | 200,000 | 207,500 | 191,300 |
| 20260325 | 186,300 | 187,600 | 191,300 | 182,800 |
| 20260324 | 189,400 | 184,300 | 192,200 | 178,200 |
| 20260323 | 178,100 | 176,500 | 180,400 | 165,900 |
| 20260320 | 181,800 | 186,900 | 189,600 | 179,000 |
| 20260319 | 185,900 | 181,800 | 188,900 | 178,100 |
| 20260318 | 193,000 | 190,000 | 197,500 | 188,200 |
| 20260317 | 192,000 | 186,600 | 199,200 | 186,000 |
| 20260316 | 195,400 | 186,700 | 198,500 | 181,200 |
| 20260313 | 174,800 | 196,000 | 201,000 | 174,800 |
| 20260312 | 177,900 | 180,700 | 187,300 | 176,000 |
| 20260311 | 190,600 | 180,000 | 193,900 | 177,000 |
| 20260310 | 214,500 | 186,200 | 215,000 | 185,100 |
| 20260309 | 198,700 | 203,000 | 211,500 | 193,000 |
| 20260306 | 200,000 | 207,000 | 217,000 | 195,500 |
| 20260305 | 185,000 | 196,300 | 205,000 | 174,200 |
| 20260304 | 190,200 | 163,400 | 201,000 | 162,900 |
| 20260303 | 183,100 | 194,200 | 213,000 | 181,800 |
| 20260227 | 160,900 | 180,000 | 185,500 | 160,400 |
| 20260226 | 159,700 | 159,400 | 161,900 | 154,700 |
| 20260225 | 145,000 | 163,500 | 166,600 | 144,000 |
| 20260224 | 141,600 | 143,800 | 146,900 | 137,500 |
| 20260223 | 130,200 | 136,200 | 139,800 | 127,900 |
| 20260220 | 133,500 | 130,100 | 134,300 | 128,700 |
| 20260219 | 128,900 | 131,300 | 133,600 | 126,000 |
| 20260213 | 127,100 | 127,300 | 129,300 | 122,900 |
| 20260212 | 129,000 | 129,100 | 131,900 | 125,500 |
| 20260211 | 133,300 | 129,000 | 137,500 | 129,000 |
| 20260210 | 132,200 | 129,000 | 136,300 | 129,000 |
| 20260209 | 125,400 | 134,000 | 134,800 | 123,400 |
| 20260206 | 120,800 | 122,400 | 126,000 | 118,000 |
| 20260205 | 141,500 | 132,100 | 145,500 | 130,500 |
| 20260204 | 141,800 | 138,900 | 147,200 | 136,100 |
| 20260203 | 136,700 | 137,700 | 141,300 | 131,100 |
| 20260202 | 133,900 | 130,800 | 140,800 | 129,200 |
| 20260130 | 144,700 | 137,900 | 146,200 | 137,800 |
| 20260129 | 151,500 | 147,500 | 153,800 | 143,300 |
| 20260128 | 147,800 | 150,500 | 154,900 | 146,150 |
| 20260127 | 144,000 | 149,900 | 153,000 | 141,900 |
| 20260126 | 129,900 | 147,300 | 147,500 | 129,600 |
| 20260123 | 118,000 | 127,400 | 129,700 | 118,000 |
| 20260122 | 118,600 | 118,900 | 120,600 | 111,800 |
| 20260121 | 134,000 | 118,000 | 137,000 | 114,200 |
| 20260120 | 140,100 | 138,700 | 144,700 | 138,700 |
| 20260119 | 135,600 | 139,800 | 143,200 | 134,000 |
| 20260116 | 135,600 | 137,700 | 140,000 | 129,700 |
| 20260115 | 135,800 | 136,300 | 139,800 | 132,700 |
| 20260114 | 144,100 | 134,100 | 144,200 | 131,600 |
| 20260113 | 148,100 | 140,800 | 149,700 | 139,100 |
| 20260112 | 153,000 | 148,700 | 159,200 | 146,400 |
| 20260109 | 159,500 | 154,500 | 160,200 | 150,200 |
| 20260108 | 159,000 | 157,000 | 161,000 | 154,700 |
| 20260107 | 150,100 | 158,600 | 159,100 | 148,200 |
| 20260106 | 146,300 | 145,000 | 151,800 | 144,300 |
| 20260105 | 136,800 | 148,600 | 149,800 | 124,500 |
| 20260102 | 138,000 | 139,800 | 142,700 | 136,800 |
| 20251230 | 140,000 | 140,400 | 141,000 | 136,400 |
| 20251229 | 135,200 | 140,000 | 143,200 | 134,900 |
| 20251226 | 129,400 | 134,800 | 135,900 | 125,600 |
| 20251224 | 126,600 | 129,300 | 131,500 | 124,500 |
| 20251223 | 129,200 | 126,000 | 130,100 | 125,100 |
| 20251222 | 137,900 | 128,300 | 137,900 | 125,700 |
| 20251219 | 131,500 | 135,300 | 139,400 | 130,200 |
| 20251218 | 137,900 | 130,400 | 138,800 | 128,100 |
| 20251217 | 141,600 | 136,300 | 141,900 | 132,600 |
| 20251216 | 142,100 | 140,700 | 146,400 | 131,500 |
| 20251215 | 131,800 | 141,300 | 142,800 | 131,800 |
| 20251212 | 141,000 | 131,200 | 143,400 | 131,000 |
| 20251211 | 134,900 | 140,200 | 145,600 | 132,500 |
| 20251210 | 125,000 | 132,700 | 134,800 | 124,000 |
| 20251209 | 121,300 | 125,000 | 128,200 | 120,400 |
| 20251208 | 119,800 | 118,300 | 120,100 | 114,500 |
| 20251205 | 123,000 | 119,600 | 124,300 | 117,000 |
| 20251204 | 121,400 | 122,200 | 126,300 | 120,100 |
| 20251203 | 130,000 | 121,400 | 130,600 | 121,200 |
| 20251202 | 134,000 | 130,000 | 136,100 | 127,800 |
| 20251201 | 131,800 | 136,000 | 138,800 | 129,700 |
| 20251128 | 124,400 | 128,700 | 133,000 | 123,700 |
| 20251127 | 134,400 | 124,400 | 136,800 | 118,600 |
| 20251126 | 127,900 | 131,000 | 134,900 | 127,400 |
| 20251125 | 130,300 | 126,100 | 132,500 | 125,500 |
| 20251124 | 135,000 | 130,200 | 135,600 | 125,500 |
| 20251121 | 132,400 | 133,000 | 135,100 | 129,100 |
| 20251120 | 133,900 | 138,000 | 141,200 | 132,200 |
| 20251119 | 138,700 | 133,600 | 140,500 | 132,400 |
| 20251118 | 141,500 | 138,700 | 143,900 | 134,700 |
| 20251117 | 137,500 | 140,300 | 148,700 | 134,600 |
| 20251114 | 133,100 | 139,100 | 144,500 | 132,500 |
| 20251113 | 140,200 | 137,100 | 142,900 | 131,600 |
| 20251112 | 122,000 | 139,000 | 144,200 | 121,600 |
| 20251111 | 126,100 | 120,700 | 127,400 | 116,600 |
| 20251110 | 122,000 | 129,000 | 131,500 | 118,500 |
| 20251107 | 115,100 | 121,000 | 124,300 | 111,000 |
| 20251106 | 120,300 | 116,500 | 121,700 | 114,400 |
| 20251105 | 122,600 | 118,700 | 126,300 | 114,400 |
| 20251104 | 114,200 | 122,000 | 124,000 | 112,200 |
| 20251103 | 118,500 | 114,000 | 119,300 | 110,100 |
| 20251031 | 105,000 | 118,500 | 121,000 | 104,200 |
| 20251030 | 97,500 | 102,600 | 103,800 | 96,000 |
| 20251029 | 105,000 | 97,400 | 105,100 | 96,800 |
| 20251028 | 100,900 | 105,000 | 109,000 | 97,200 |
| 20251027 | 92,400 | 99,700 | 100,600 | 90,900 |
| 20251024 | 97,900 | 92,500 | 98,000 | 90,700 |
| 20251023 | 93,600 | 97,600 | 98,400 | 92,100 |
| 20251022 | 91,100 | 93,600 | 98,000 | 89,100 |
| 20251021 | 89,100 | 90,800 | 92,200 | 86,000 |
| 20251020 | 89,000 | 87,900 | 93,300 | 87,100 |
| 20251017 | 88,500 | 89,500 | 92,500 | 84,000 |
| 20251016 | 96,400 | 89,300 | 96,500 | 87,500 |
| 20251015 | 100,400 | 96,000 | 103,900 | 94,000 |
| 20251014 | 93,100 | 99,500 | 102,500 | 91,400 |
| 20251013 | 94,000 | 92,300 | 95,000 | 91,100 |
| 20251010 | 93,100 | 96,300 | 98,700 | 92,400 |
| 20251002 | 94,600 | 91,700 | 95,500 | 88,200 |
| 20251001 | 95,600 | 93,800 | 99,200 | 92,800 |
| 20250930 | 95,600 | 95,000 | 98,100 | 93,100 |
| 20250929 | 94,100 | 94,800 | 96,000 | 92,000 |
| 20250926 | 92,800 | 94,000 | 95,800 | 91,400 |
| 20250925 | 95,900 | 93,800 | 98,700 | 92,600 |
| 20250924 | 104,500 | 96,100 | 105,200 | 94,900 |
| 20250923 | 101,000 | 105,700 | 106,500 | 100,600 |
| 20250922 | 100,700 | 101,700 | 102,700 | 98,000 |
| 20250919 | 85,500 | 100,100 | 107,500 | 85,300 |
| 20250918 | 83,500 | 84,500 | 85,300 | 81,700 |
| 20250917 | 83,000 | 81,700 | 84,200 | 81,000 |
| 20250916 | 90,700 | 83,200 | 90,900 | 81,800 |
| 20250915 | 87,200 | 90,700 | 91,500 | 85,000 |
| 20250912 | 86,500 | 87,100 | 88,600 | 85,100 |
| 20250911 | 87,800 | 86,100 | 89,200 | 85,000 |
| 20250910 | 90,500 | 88,500 | 90,800 | 87,000 |
| 20250909 | 91,000 | 93,100 | 94,000 | 88,800 |
| 20250908 | 89,500 | 91,300 | 92,500 | 88,000 |
| 20250905 | 82,400 | 88,700 | 93,800 | 81,900 |
| 20250904 | 82,200 | 81,800 | 83,500 | 79,700 |
| 20250903 | 77,600 | 81,600 | 83,900 | 75,200 |
| 20250902 | 61,000 | 76,400 | 76,400 | 60,400 |
| 20250901 | 61,700 | 58,800 | 62,400 | 57,500 |
| 20250829 | 58,900 | 61,800 | 63,100 | 57,700 |
| 20250828 | 60,000 | 58,200 | 60,000 | 56,800 |
| 20250827 | 55,800 | 59,400 | 60,500 | 55,400 |
| 20250826 | 55,600 | 55,500 | 56,800 | 54,300 |
| 20250825 | 56,000 | 56,700 | 57,800 | 55,600 |
| 20250822 | 53,000 | 54,600 | 55,200 | 51,750 |
| 20250821 | 55,300 | 54,000 | 56,800 | 53,800 |
| 20250820 | 59,700 | 54,100 | 60,200 | 52,900 |
| 20250819 | 58,200 | 56,900 | 58,300 | 55,100 |
| 20250818 | 59,300 | 57,000 | 60,400 | 56,400 |
| 20250814 | 56,500 | 57,700 | 60,100 | 54,300 |
| 20250813 | 51,200 | 54,900 | 55,300 | 50,300 |
| 20250812 | 49,150 | 49,950 | 52,300 | 48,850 |
| 20250811 | 51,400 | 49,600 | 51,500 | 49,200 |
| 20250808 | 53,900 | 52,100 | 54,500 | 51,500 |
| 20250807 | 51,000 | 53,000 | 53,000 | 49,100 |
| 20250806 | 50,900 | 51,500 | 54,000 | 50,100 |
| 20250805 | 48,450 | 51,000 | 52,000 | 47,100 |
| 20250804 | 46,450 | 47,250 | 48,800 | 46,450 |
| 20250801 | 45,200 | 46,200 | 47,700 | 43,950 |
| 20250731 | 44,900 | 45,900 | 46,400 | 42,850 |
| 20250730 | 46,450 | 44,400 | 46,700 | 43,700 |
| 20250729 | 46,000 | 46,550 | 47,500 | 44,750 |
| 20250728 | 47,300 | 44,750 | 49,950 | 42,600 |
| 20250725 | 46,850 | 47,950 | 48,150 | 45,000 |
| 20250724 | 46,300 | 47,700 | 48,850 | 44,650 |
| 20250723 | 45,100 | 45,050 | 48,050 | 44,000 |
| 20250722 | 42,050 | 43,100 | 45,200 | 41,800 |
| 20250721 | 41,700 | 41,600 | 42,000 | 40,300 |
| 20250718 | 39,700 | 42,000 | 42,500 | 39,150 |
| 20250717 | 37,100 | 38,250 | 39,200 | 36,450 |
| 20250716 | 38,050 | 36,800 | 38,200 | 36,350 |
| 20250715 | 39,100 | 38,750 | 40,100 | 37,050 |
| 20250714 | 39,900 | 39,000 | 40,050 | 38,600 |
| 20250711 | 40,050 | 39,000 | 40,050 | 38,250 |
| 20250710 | 40,350 | 39,350 | 41,550 | 38,900 |
| 20250709 | 37,750 | 38,050 | 38,550 | 36,600 |
| 20250708 | 38,300 | 38,100 | 38,800 | 37,750 |
| 20250707 | 37,300 | 38,850 | 38,950 | 35,000 |
| 20250704 | 39,000 | 37,250 | 39,000 | 36,200 |
| 20250703 | 39,400 | 39,150 | 39,600 | 37,350 |
| 20250702 | 39,050 | 38,850 | 40,300 | 37,800 |
| 20250701 | 36,200 | 37,950 | 39,550 | 35,100 |
| 20250630 | 36,400 | 34,800 | 36,400 | 34,500 |
| 20250627 | 37,450 | 36,400 | 37,600 | 35,650 |
| 20250626 | 39,050 | 37,800 | 39,050 | 37,000 |
| 20250625 | 40,000 | 39,300 | 40,000 | 36,450 |
| 20250624 | 40,200 | 40,150 | 41,850 | 39,500 |
| 20250623 | 39,800 | 38,950 | 39,850 | 38,200 |
| 20250620 | 41,700 | 40,850 | 41,950 | 40,100 |
| 20250619 | 43,250 | 41,000 | 43,300 | 40,100 |
| 20250618 | 47,250 | 43,250 | 47,300 | 42,700 |
| 20250617 | 45,650 | 46,750 | 48,200 | 44,400 |
| 20250616 | 43,550 | 45,600 | 46,400 | 40,800 |
| 20250613 | 47,500 | 43,550 | 47,550 | 42,800 |
| 20250612 | 46,600 | 47,000 | 48,450 | 45,800 |
| 20250611 | 48,450 | 46,750 | 48,500 | 44,600 |
| 20250610 | 48,600 | 47,650 | 49,200 | 46,700 |
| 20250609 | 49,950 | 46,650 | 51,500 | 44,500 |
| 20250605 | 52,000 | 49,150 | 53,500 | 48,400 |
| 20250604 | 54,500 | 51,700 | 54,800 | 49,100 |
| 20250602 | 53,500 | 56,600 | 57,000 | 51,000 |
| 20250530 | 50,700 | 54,300 | 54,800 | 49,650 |
| 20250529 | 48,000 | 50,100 | 53,500 | 47,350 |
| 20250528 | 50,400 | 47,300 | 50,500 | 47,150 |
| 20250527 | 46,150 | 51,700 | 51,700 | 45,650 |
| 20250526 | 45,400 | 46,150 | 46,650 | 45,200 |
| 20250523 | 48,000 | 46,100 | 48,500 | 46,000 |
| 20250522 | 47,100 | 47,700 | 48,600 | 44,850 |
| 20250521 | 45,500 | 48,100 | 48,650 | 45,350 |
| 20250520 | 45,900 | 45,850 | 46,750 | 44,400 |
| 20250519 | 44,900 | 45,600 | 46,950 | 44,850 |
| 20250516 | 44,550 | 45,450 | 46,450 | 43,400 |
| 20250515 | 44,050 | 46,350 | 46,950 | 43,950 |
| 20250514 | 42,700 | 44,200 | 45,050 | 41,200 |
| 20250513 | 43,500 | 43,700 | 45,450 | 42,500 |
| 20250512 | 42,500 | 42,800 | 43,700 | 41,050 |
| 20250509 | 47,450 | 43,500 | 47,700 | 43,400 |
| 20250508 | 48,050 | 47,450 | 48,650 | 46,050 |
| 20250507 | 50,900 | 47,800 | 51,100 | 47,400 |
| 20250502 | 46,700 | 52,000 | 52,000 | 46,400 |
| 20250430 | 48,800 | 47,200 | 49,100 | 46,650 |
| 20250429 | 47,100 | 48,850 | 49,600 | 44,500 |
| 20250428 | 50,500 | 47,650 | 50,800 | 46,150 |
| 20250425 | 52,800 | 50,200 | 52,900 | 50,000 |
| 20250424 | 51,900 | 51,600 | 54,300 | 47,000 |
| 20250423 | 52,400 | 51,700 | 52,800 | 51,200 |
| 20250422 | 50,200 | 52,000 | 52,700 | 50,000 |
| 20250421 | 52,500 | 50,900 | 54,100 | 50,600 |
| 20250418 | 49,400 | 50,900 | 52,200 | 47,400 |
| 20250417 | 46,100 | 47,750 | 48,550 | 45,950 |
| 20250416 | 48,500 | 47,000 | 49,150 | 46,000 |
| 20250415 | 49,000 | 49,700 | 50,800 | 46,450 |
| 20250414 | 48,500 | 49,350 | 51,700 | 47,800 |
| 20250411 | 47,300 | 49,050 | 49,550 | 46,800 |
| 20250410 | 45,450 | 48,250 | 49,000 | 44,550 |
| 20250409 | 39,650 | 46,200 | 46,650 | 39,350 |
| 20250408 | 41,450 | 40,050 | 41,650 | 37,350 |
| 20250407 | 41,200 | 40,800 | 41,950 | 39,300 |
| 20250404 | 40,800 | 43,000 | 43,000 | 40,200 |
| 20250403 | 40,300 | 41,650 | 42,500 | 39,800 |
| 20250402 | 41,200 | 41,800 | 43,800 | 39,450 |
| 20250401 | 38,800 | 41,050 | 41,300 | 38,400 |
| 20250331 | 42,800 | 38,300 | 43,100 | 37,250 |
| 20250328 | 42,100 | 43,850 | 44,200 | 41,200 |
| 20250327 | 43,650 | 42,100 | 44,200 | 41,700 |
| 20250326 | 43,000 | 44,000 | 44,450 | 42,350 |
| 20250325 | 39,900 | 43,500 | 44,200 | 39,600 |
| 20250324 | 39,300 | 41,100 | 42,500 | 38,800 |
| 20250321 | 39,550 | 39,450 | 40,950 | 39,300 |
| 20250320 | 42,650 | 40,550 | 44,400 | 40,150 |
| 20250319 | 46,350 | 43,400 | 48,700 | 42,950 |
| 20250318 | 47,650 | 46,100 | 47,750 | 44,400 |
| 20250317 | 49,900 | 47,650 | 50,500 | 46,150 |
| 20250314 | 45,200 | 49,700 | 49,750 | 44,500 |
| 20250313 | 47,500 | 45,300 | 49,650 | 44,050 |
| 20250312 | 43,500 | 46,350 | 49,000 | 42,900 |
| 20250311 | 43,550 | 44,100 | 45,200 | 41,750 |
| 20250310 | 45,800 | 45,900 | 49,250 | 44,750 |
| 20250307 | 52,600 | 48,250 | 64,000 | 46,600 |
| 20250306 | 53,000 | 53,900 | 55,400 | 51,800 |
| 20250305 | 55,800 | 53,400 | 57,500 | 51,800 |
| 20250304 | 57,200 | 57,200 | 61,500 | 51,500 |
| 20250228 | 53,500 | 58,800 | 59,700 | 52,300 |
| 20250227 | 53,900 | 55,700 | 56,800 | 52,600 |
| 20250226 | 53,700 | 55,600 | 57,500 | 50,100 |
| 20250225 | 45,900 | 52,200 | 52,200 | 44,700 |
| 20250224 | 42,150 | 43,700 | 44,400 | 41,050 |
| 20250221 | 42,250 | 43,150 | 44,400 | 41,000 |
| 20250220 | 45,000 | 42,250 | 47,950 | 41,250 |
| 20250219 | 47,000 | 45,000 | 47,350 | 43,300 |
| 20250218 | 47,000 | 48,300 | 49,600 | 45,750 |
| 20250217 | 43,500 | 48,150 | 52,400 | 42,000 |
| 20250214 | 43,500 | 42,100 | 44,550 | 40,500 |
| 20250213 | 43,200 | 44,600 | 46,950 | 42,000 |
| 20250212 | 42,000 | 45,100 | 45,100 | 39,800 |
| 20250211 | 34,700 | 34,700 | 34,700 | 34,700 |
| 20250210 | 26,700 | 26,700 | 26,700 | 26,700 |
| 20250207 | 17,930 | 20,550 | 21,150 | 16,500 |
| 20250206 | 18,850 | 17,390 | 19,610 | 17,050 |
| 20250205 | 17,300 | 18,850 | 19,120 | 17,130 |
| 20250204 | 16,200 | 16,930 | 16,940 | 15,870 |
| 20250203 | 16,280 | 15,810 | 16,280 | 15,170 |
| 20250131 | 14,250 | 16,300 | 16,410 | 14,250 |
| 20250124 | 14,200 | 14,120 | 14,330 | 13,800 |
| 20250123 | 14,110 | 14,030 | 14,450 | 13,650 |
| 20250122 | 14,220 | 14,000 | 14,470 | 13,860 |
| 20250121 | 14,080 | 14,220 | 14,330 | 13,790 |
| 20250120 | 14,500 | 14,080 | 14,500 | 13,900 |
| 20250117 | 15,800 | 14,200 | 15,800 | 13,380 |
| 20250116 | 15,750 | 15,570 | 16,040 | 15,360 |
| 20250115 | 15,340 | 15,750 | 16,060 | 15,340 |
| 20250114 | 15,520 | 15,500 | 15,760 | 15,190 |
| 20250113 | 16,030 | 15,690 | 16,310 | 15,370 |
| 20250110 | 15,470 | 15,700 | 16,260 | 15,370 |
| 20250109 | 15,700 | 15,450 | 15,700 | 14,800 |
| 20250108 | 17,280 | 15,250 | 17,740 | 15,020 |
| 20250107 | 19,130 | 17,410 | 19,130 | 17,300 |
| 20250106 | 19,300 | 18,960 | 19,460 | 18,920 |
| 20250103 | 19,000 | 19,290 | 19,940 | 18,620 |
| 20250102 | 19,610 | 18,960 | 19,620 | 18,740 |