Stock Ticker
- (244920) 에이플러스에셋보통주
- Description: 기업개요
동사는 2007년 설립, 2020년 유가증권시장에 상장된 독립법인보험대리점으로 국내 34개 보험사와 제휴해 보험상품을 판매하고 있음.
보험의 보장내용 및 투자수익률을 고객 관점에서 분석해 최적의 서비스를 제공하며, 바이오장비, 상조서비스, 부동산, 대출 등의 사업을 영위하고 있음.
고객 중심의 비교 판매 강점으로 시장 점유율을 높이고 있으며, IFRS17 시행 환경에서 주요 판매채널로서 영향력을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,570 | 11,090 | 11,570 | 10,880 |
| 20261019 | 11,500 | 11,570 | 11,680 | 11,300 |
| 20261016 | 12,000 | 11,650 | 12,240 | 11,550 |
| 20261015 | 12,450 | 11,790 | 12,480 | 11,660 |
| 20261014 | 12,720 | 12,280 | 13,070 | 12,260 |
| 20261013 | 12,500 | 12,630 | 13,090 | 12,500 |
| 20261012 | 12,520 | 12,850 | 12,940 | 12,460 |
| 20261008 | 12,670 | 12,520 | 12,800 |
| 20261007 | 13,390 | 12,670 | 13,390 | 12,340 |
| 20261006 | 12,500 | 12,610 | 12,780 | 12,295 |
| 20261002 | 12,350 | 12,200 | 12,550 | 12,060 |
| 20261001 | 12,300 | 12,270 | 12,380 | 12,000 |
| 20260930 | 13,180 | 12,280 | 13,180 | 12,200 |
| 20260929 | 13,010 | 12,810 | 13,350 | 12,400 |
| 20260928 | 12,640 | 12,890 | 13,030 | 12,350 |
| 20260923 | 12,800 | 12,600 | 13,100 | 12,370 |
| 20260922 | 13,000 | 12,720 | 13,280 | 12,520 |
| 20260921 | 13,320 | 13,050 | 13,320 | 12,250 |
| 20260918 | 13,950 | 13,120 | 14,000 | 13,100 |
| 20260917 | 13,630 | 13,550 | 14,000 | 13,550 |
| 20260916 | 13,630 | 13,580 | 13,800 | 13,500 |
| 20260915 | 14,400 | 13,630 | 14,400 | 13,470 |
| 20260914 | 13,770 | 14,030 | 14,210 | 13,770 |
| 20260911 | 13,890 | 13,770 | 13,980 | 13,710 |
| 20260910 | 13,830 | 13,600 | 14,170 | 13,500 |
| 20260909 | 13,800 | 13,830 | 14,080 | 13,670 |
| 20260908 | 14,200 | 13,740 | 14,300 | 13,740 |
| 20260907 | 13,960 | 13,990 | 14,240 | 13,600 |
| 20260904 | 13,580 | 13,960 | 14,490 | 13,450 |
| 20260903 | 13,100 | 13,200 | 13,500 | 13,000 |
| 20260902 | 13,300 | 13,100 | 13,350 | 13,100 |
| 20260901 | 12,870 | 13,360 | 13,430 | 12,870 |
| 20260831 | 13,080 | 12,870 | 13,230 | 12,740 |
| 20260828 | 13,120 | 13,370 | 13,370 | 13,000 |
| 20260827 | 13,010 | 13,120 | 13,320 | 13,010 |
| 20260826 | 13,210 | 13,000 | 13,490 | 12,910 |
| 20260825 | 12,750 | 13,310 | 13,520 | 12,750 |
| 20260824 | 12,920 | 13,140 | 13,370 | 12,920 |
| 20260821 | 12,870 | 13,030 | 13,200 | 12,840 |
| 20260820 | 13,270 | 12,870 | 13,270 | 12,600 |
| 20260819 | 12,800 | 13,270 | 13,500 | 12,800 |
| 20260818 | 13,240 | 13,180 | 13,450 | 12,920 |
| 20260814 | 13,040 | 13,100 | 13,320 | 12,670 |
| 20260813 | 12,530 | 13,050 | 13,130 | 12,360 |
| 20260812 | 13,180 | 12,350 | 13,200 | 12,340 |
| 20260811 | 12,920 | 13,180 | 13,410 | 12,920 |
| 20260810 | 13,180 | 12,920 | 14,250 | 12,750 |
| 20260807 | 12,840 | 13,180 | 13,260 | 12,710 |
| 20260806 | 12,330 | 12,840 | 13,260 | 12,330 |
| 20260805 | 12,390 | 12,290 | 12,640 | 12,000 |
| 20260804 | 12,280 | 12,270 | 12,615 | 12,240 |
| 20260803 | 12,180 | 12,400 | 12,650 | 12,050 |
| 20260731 | 11,360 | 12,180 | 12,180 | 11,260 |
| 20260730 | 10,640 | 11,360 | 11,620 | 10,640 |
| 20260729 | 10,860 | 10,970 | 11,600 | 10,530 |
| 20260728 | 11,250 | 10,960 | 11,470 | 10,600 |
| 20260727 | 11,740 | 11,250 | 11,850 | 11,190 |
| 20260724 | 11,730 | 11,740 | 12,670 | 11,510 |
| 20260723 | 11,570 | 12,100 | 12,850 | 11,570 |
| 20260722 | 11,710 | 11,850 | 12,560 | 11,630 |
| 20260721 | 11,110 | 11,370 | 11,500 | 10,800 |
| 20260720 | 11,710 | 11,010 | 11,720 | 10,840 |
| 20260716 | 11,730 | 11,710 | 11,960 | 11,500 |
| 20260715 | 11,440 | 11,730 | 11,730 | 11,120 |
| 20260714 | 10,810 | 11,330 | 11,470 | 10,430 |
| 20260713 | 10,710 | 10,810 | 11,300 | 10,710 |
| 20260710 | 10,180 | 10,710 | 10,820 | 10,180 |
| 20260709 | 10,510 | 10,180 | 10,540 | 10,120 |
| 20260708 | 10,700 | 10,410 | 10,700 | 10,230 |
| 20260707 | 10,400 | 10,700 | 10,860 | 9,720 |
| 20260706 | 10,150 | 10,400 | 10,700 | 10,150 |
| 20260703 | 10,370 | 10,310 | 10,460 | 10,000 |
| 20260702 | 10,900 | 10,240 | 10,990 | 10,000 |
| 20260701 | 11,000 | 10,910 | 11,000 | 10,690 |
| 20260630 | 10,700 | 10,600 | 11,080 | 10,590 |
| 20260629 | 11,000 | 10,700 | 11,970 | 10,700 |
| 20260626 | 10,930 | 10,830 | 10,930 | 9,980 |
| 20260625 | 9,770 | 10,350 | 10,700 | 9,760 |
| 20260624 | 9,990 | 9,770 | 10,025 | 9,440 |
| 20260623 | 10,290 | 9,760 | 10,730 | 9,760 |
| 20260622 | 10,920 | 10,800 | 11,000 | 10,510 |
| 20260619 | 10,820 | 10,820 | 10,990 | 10,550 |
| 20260618 | 10,600 | 10,820 | 11,060 | 10,540 |
| 20260617 | 10,600 | 10,700 | 11,140 | 10,600 |
| 20260616 | 10,600 | 10,720 | 10,800 | 10,560 |
| 20260615 | 10,120 | 10,600 | 10,790 | 10,120 |
| 20260612 | 10,000 | 10,110 | 10,250 | 9,720 |
| 20260611 | 9,700 | 9,870 | 9,990 | 9,520 |
| 20260610 | 8,900 | 9,790 | 10,000 | 8,760 |
| 20260609 | 8,890 | 8,910 | 9,400 | 8,890 |
| 20260608 | 9,080 | 8,900 | 9,410 | 8,710 |
| 20260605 | 9,400 | 9,430 | 9,880 | 9,270 |
| 20260604 | 9,820 | 9,400 | 9,930 | 9,210 |
| 20260602 | 10,300 | 9,820 | 10,300 | 9,610 |
| 20260601 | 10,230 | 10,010 | 10,230 | 9,410 |
| 20260529 | 10,490 | 10,100 | 10,490 | 9,970 |
| 20260528 | 10,660 | 10,520 | 10,860 | 10,370 |
| 20260527 | 11,400 | 10,660 | 11,480 | 10,450 |
| 20260526 | 11,610 | 11,380 | 12,120 | 11,300 |
| 20260522 | 12,230 | 11,610 | 12,250 | 11,610 |
| 20260521 | 11,750 | 11,930 | 12,100 | 11,350 |
| 20260520 | 11,820 | 11,750 | 11,820 | 11,070 |
| 20260519 | 10,960 | 11,650 | 11,890 | 10,860 |
| 20260518 | 10,430 | 11,280 | 11,750 | 10,430 |
| 20260515 | 10,640 | 10,410 | 10,930 | 10,150 |
| 20260514 | 10,200 | 10,490 | 10,650 | 10,200 |
| 20260513 | 10,730 | 10,200 | 10,730 | 10,050 |
| 20260512 | 10,190 | 10,760 | 11,570 | 9,950 |
| 20260511 | 10,500 | 10,190 | 10,500 | 10,020 |
| 20260508 | 10,350 | 10,500 | 10,500 | 10,000 |
| 20260507 | 10,040 | 10,350 | 10,360 | 10,030 |
| 20260506 | 10,490 | 10,030 | 10,500 | 9,970 |
| 20260504 | 10,800 | 10,460 | 11,000 | 10,410 |
| 20260430 | 10,790 | 10,800 | 11,180 | 10,680 |
| 20260429 | 10,780 | 10,780 | 10,950 | 10,600 |
| 20260428 | 11,150 | 10,780 | 11,230 | 10,590 |
| 20260427 | 10,710 | 11,150 | 11,500 | 10,710 |
| 20260424 | 10,670 | 10,710 | 10,900 | 10,660 |
| 20260423 | 10,760 | 10,670 | 10,900 | 10,430 |
| 20260422 | 10,740 | 10,760 | 11,030 | 10,520 |
| 20260421 | 10,890 | 10,740 | 10,930 | 10,480 |
| 20260420 | 10,910 | 10,700 | 11,730 | 10,350 |
| 20260417 | 11,100 | 10,720 | 11,160 | 10,690 |
| 20260416 | 11,020 | 11,050 | 11,300 | 10,870 |
| 20260415 | 11,440 | 11,010 | 11,640 | 11,010 |
| 20260414 | 11,020 | 11,440 | 11,820 | 10,800 |
| 20260413 | 10,870 | 11,020 | 11,170 | 10,550 |
| 20260410 | 11,250 | 10,870 | 11,250 | 10,600 |
| 20260409 | 10,980 | 10,850 | 11,250 | 10,550 |
| 20260408 | 10,420 | 10,980 | 11,190 | 10,420 |
| 20260407 | 10,460 | 10,400 | 10,700 | 10,180 |
| 20260406 | 10,730 | 10,460 | 10,730 | 10,300 |
| 20260403 | 10,530 | 10,660 | 10,940 | 10,300 |
| 20260402 | 10,500 | 10,500 | 11,040 | 10,180 |
| 20260401 | 10,500 | 10,500 | 10,610 | 10,100 |
| 20260331 | 11,150 | 10,500 | 11,150 | 10,040 |
| 20260330 | 10,060 | 10,930 | 12,470 | 10,060 |
| 20260327 | 10,660 | 10,510 | 10,820 | 10,450 |
| 20260326 | 11,200 | 10,740 | 11,200 | 10,500 |
| 20260325 | 11,050 | 11,090 | 11,320 | 10,930 |
| 20260324 | 11,590 | 10,950 | 11,590 | 10,900 |
| 20260323 | 12,190 | 11,250 | 12,190 | 11,250 |
| 20260320 | 11,760 | 12,000 | 12,200 | 11,760 |
| 20260319 | 12,470 | 11,760 | 12,470 | 11,700 |
| 20260318 | 12,320 | 12,160 | 12,410 | 12,060 |
| 20260317 | 12,200 | 11,970 | 12,290 | 11,960 |
| 20260316 | 12,620 | 12,090 | 12,720 | 12,000 |
| 20260313 | 11,780 | 12,600 | 12,630 | 11,750 |
| 20260312 | 12,430 | 11,870 | 12,620 | 11,810 |
| 20260311 | 12,520 | 12,430 | 13,010 | 12,240 |
| 20260310 | 12,480 | 12,520 | 12,880 | 12,200 |
| 20260309 | 12,180 | 12,480 | 12,490 | 12,060 |
| 20260306 | 12,800 | 12,830 | 12,940 | 12,410 |
| 20260305 | 12,440 | 12,800 | 13,570 | 12,440 |
| 20260304 | 13,110 | 12,350 | 13,450 | 12,100 |
| 20260303 | 13,990 | 13,500 | 14,560 | 13,140 |
| 20260227 | 14,480 | 14,770 | 14,990 | 14,250 |
| 20260226 | 14,660 | 14,430 | 14,990 | 14,280 |
| 20260225 | 14,780 | 14,660 | 14,840 | 14,180 |
| 20260224 | 14,060 | 14,780 | 14,880 | 13,000 |
| 20260223 | 14,030 | 14,060 | 14,400 | 13,800 |
| 20260220 | 14,010 | 14,030 | 14,330 | 13,650 |
| 20260219 | 14,060 | 14,000 | 14,130 | 13,800 |
| 20260213 | 14,250 | 14,060 | 14,290 | 13,650 |
| 20260212 | 14,000 | 14,290 | 14,410 | 13,300 |
| 20260211 | 13,890 | 14,000 | 14,210 | 13,580 |
| 20260210 | 13,300 | 13,870 | 14,495 | 13,300 |
| 20260209 | 12,990 | 13,300 | 13,500 | 12,690 |
| 20260206 | 12,930 | 12,660 | 12,980 | 12,280 |
| 20260205 | 12,710 | 12,930 | 13,210 | 12,540 |
| 20260204 | 13,200 | 12,840 | 13,200 | 12,590 |
| 20260203 | 12,610 | 13,240 | 13,650 | 12,010 |
| 20260202 | 12,300 | 12,610 | 13,100 | 12,110 |
| 20260130 | 11,700 | 12,300 | 12,330 | 11,200 |
| 20260129 | 10,860 | 11,700 | 11,990 | 10,860 |
| 20260128 | 10,850 | 10,900 | 11,040 | 10,620 |
| 20260127 | 10,790 | 10,850 | 11,180 | 10,790 |
| 20260126 | 10,510 | 10,780 | 10,900 | 10,270 |
| 20260123 | 10,550 | 10,510 | 10,740 | 10,280 |
| 20260122 | 10,620 | 10,550 | 10,990 | 10,270 |
| 20260121 | 11,000 | 10,670 | 11,000 | 10,610 |
| 20260120 | 10,970 | 11,000 | 11,130 | 10,480 |
| 20260119 | 10,720 | 10,980 | 11,120 | 10,350 |
| 20260116 | 9,810 | 10,730 | 10,750 | 9,810 |
| 20260115 | 10,490 | 9,880 | 10,490 | 9,800 |
| 20260114 | 9,680 | 10,300 | 10,550 | 9,610 |
| 20260113 | 9,400 | 9,770 | 10,100 | 9,250 |
| 20260112 | 9,250 | 9,250 | 9,360 | 9,070 |
| 20260109 | 9,440 | 9,220 | 9,500 | 9,060 |
| 20260108 | 9,460 | 9,430 | 9,580 | 9,400 |
| 20260107 | 9,200 | 9,460 | 9,590 | 9,060 |
| 20260106 | 9,170 | 9,200 | 9,470 | 9,110 |
| 20260105 | 9,250 | 9,270 | 9,830 | 9,140 |
| 20260102 | 8,940 | 9,250 | 9,320 | 8,810 |
| 20251230 | 8,910 | 8,940 | 9,050 | 8,830 |
| 20251229 | 9,200 | 9,040 | 9,490 | 8,950 |
| 20251226 | 9,850 | 9,500 | 9,900 | 9,260 |
| 20251224 | 9,700 | 9,850 | 10,130 | 9,470 |
| 20251223 | 9,720 | 9,700 | 10,070 | 9,580 |
| 20251222 | 9,340 | 9,600 | 9,690 | 9,340 |
| 20251219 | 9,260 | 9,560 | 9,600 | 9,160 |
| 20251218 | 9,430 | 9,260 | 9,570 | 9,230 |
| 20251217 | 9,350 | 9,430 | 9,500 | 8,940 |
| 20251216 | 8,820 | 9,350 | 9,600 | 8,820 |
| 20251215 | 8,860 | 8,820 | 8,900 | 8,540 |
| 20251212 | 8,950 | 8,860 | 8,950 | 8,730 |
| 20251211 | 8,930 | 8,820 | 9,000 | 8,810 |
| 20251210 | 9,140 | 8,930 | 9,140 | 8,900 |
| 20251209 | 9,090 | 9,150 | 9,260 | 9,010 |
| 20251208 | 9,000 | 9,100 | 9,270 | 9,000 |
| 20251205 | 8,340 | 8,570 | 8,650 | 8,060 |
| 20251204 | 8,290 | 8,390 | 8,610 | 8,200 |
| 20251203 | 8,230 | 8,310 | 9,050 | 8,090 |
| 20251202 | 8,500 | 8,230 | 8,570 | 8,120 |
| 20251201 | 8,180 | 8,520 | 8,670 | 8,180 |
| 20251128 | 8,690 | 8,270 | 8,750 | 8,130 |
| 20251127 | 8,830 | 8,690 | 8,830 | 8,500 |
| 20251126 | 8,370 | 8,740 | 8,930 | 8,350 |
| 20251125 | 7,960 | 8,450 | 8,880 | 7,960 |
| 20251124 | 8,050 | 7,960 | 8,110 | 7,800 |
| 20251121 | 8,070 | 8,010 | 8,160 | 7,990 |
| 20251120 | 8,150 | 8,070 | 8,500 | 8,070 |
| 20251119 | 7,910 | 8,160 | 9,190 | 7,740 |
| 20251118 | 7,670 | 7,670 | 7,670 | 7,670 |
| 20251117 | 6,140 | 5,900 | 6,180 | 5,620 |
| 20251114 | 6,290 | 6,140 | 6,300 | 5,950 |
| 20251113 | 6,090 | 6,300 | 6,490 | 6,060 |
| 20251112 | 6,010 | 6,090 | 6,140 | 5,950 |
| 20251111 | 6,080 | 6,050 | 6,340 | 6,050 |
| 20251110 | 5,850 | 6,130 | 6,170 | 5,840 |
| 20251107 | 5,970 | 5,840 | 6,020 | 5,600 |
| 20251106 | 6,000 | 5,970 | 6,080 | 5,820 |
| 20251105 | 6,050 | 5,930 | 6,050 | 5,780 |
| 20251104 | 6,070 | 6,050 | 6,130 | 5,940 |
| 20251103 | 6,310 | 6,070 | 6,310 | 6,030 |
| 20251031 | 6,240 | 6,230 | 6,250 | 6,100 |
| 20251030 | 6,240 | 6,120 | 6,250 | 6,040 |
| 20251029 | 6,450 | 6,250 | 6,450 | 6,100 |
| 20251028 | 6,450 | 6,340 | 6,520 | 6,250 |
| 20251027 | 6,490 | 6,510 | 6,540 | 6,300 |
| 20251024 | 6,390 | 6,490 | 6,520 | 6,320 |
| 20251023 | 6,440 | 6,390 | 6,460 | 6,330 |
| 20251022 | 6,580 | 6,500 | 6,690 | 6,460 |
| 20251021 | 6,710 | 6,700 | 6,980 | 6,500 |
| 20251020 | 6,550 | 6,650 | 6,650 | 6,440 |
| 20251017 | 6,830 | 6,550 | 6,840 | 6,440 |
| 20251016 | 7,090 | 6,810 | 7,090 | 6,790 |
| 20251015 | 6,800 | 7,140 | 7,150 | 6,700 |
| 20251014 | 6,980 | 6,800 | 6,980 | 6,740 |
| 20251013 | 6,750 | 6,880 | 6,980 | 6,660 |
| 20251010 | 7,100 | 6,750 | 7,100 | 6,750 |
| 20251002 | 6,940 | 6,970 | 7,020 | 6,830 |
| 20251001 | 7,000 | 6,880 | 7,140 | 6,830 |
| 20250930 | 7,100 | 7,000 | 7,280 | 6,980 |
| 20250929 | 7,280 | 7,100 | 7,420 | 7,100 |
| 20250926 | 7,140 | 7,280 | 7,350 | 7,040 |
| 20250925 | 7,100 | 7,150 | 7,190 | 6,980 |
| 20250924 | 7,320 | 7,100 | 7,390 | 7,000 |
| 20250923 | 7,600 | 7,320 | 7,600 | 7,310 |
| 20250922 | 7,180 | 7,600 | 7,730 | 7,180 |
| 20250919 | 7,230 | 7,180 | 7,320 | 7,180 |
| 20250918 | 7,140 | 7,230 | 7,290 | 7,000 |
| 20250917 | 7,050 | 7,140 | 7,190 | 6,820 |
| 20250916 | 7,300 | 7,050 | 7,380 | 7,000 |
| 20250915 | 7,450 | 7,290 | 7,510 | 7,230 |
| 20250912 | 7,290 | 7,400 | 7,400 | 7,160 |
| 20250911 | 7,180 | 7,240 | 7,240 | 7,020 |
| 20250910 | 7,200 | 7,190 | 7,200 | 7,010 |
| 20250909 | 7,190 | 7,160 | 7,250 | 7,120 |
| 20250908 | 6,940 | 7,150 | 7,160 | 6,880 |
| 20250905 | 7,000 | 6,940 | 7,090 | 6,940 |
| 20250904 | 7,060 | 6,910 | 7,180 | 6,860 |
| 20250903 | 7,020 | 7,060 | 7,100 | 6,920 |
| 20250902 | 7,040 | 7,020 | 7,130 | 6,980 |
| 20250901 | 6,850 | 7,040 | 7,040 | 6,730 |
| 20250829 | 6,680 | 6,820 | 6,850 | 6,680 |
| 20250828 | 6,870 | 6,770 | 6,950 | 6,690 |
| 20250827 | 6,790 | 6,760 | 6,840 | 6,690 |
| 20250826 | 6,750 | 6,800 | 6,890 | 6,700 |
| 20250825 | 6,900 | 6,750 | 6,900 | 6,650 |
| 20250822 | 6,740 | 6,870 | 6,930 | 6,740 |
| 20250821 | 6,680 | 6,740 | 6,970 | 6,680 |
| 20250820 | 6,890 | 6,720 | 6,900 | 6,550 |
| 20250819 | 6,940 | 6,890 | 7,040 | 6,850 |
| 20250818 | 7,030 | 6,940 | 7,050 | 6,820 |
| 20250814 | 7,100 | 7,030 | 7,160 | 6,440 |
| 20250813 | 6,990 | 7,450 | 7,520 | 6,930 |
| 20250812 | 6,660 | 6,990 | 7,350 | 6,660 |
| 20250811 | 6,240 | 6,760 | 6,850 | 6,240 |
| 20250808 | 6,190 | 6,260 | 6,420 | 6,170 |
| 20250807 | 6,200 | 6,190 | 6,200 | 6,040 |
| 20250806 | 6,060 | 6,050 | 6,110 | 6,020 |
| 20250805 | 6,010 | 6,060 | 6,110 | 5,990 |
| 20250804 | 5,910 | 6,010 | 6,110 | 5,870 |
| 20250801 | 6,320 | 5,970 | 6,320 | 5,930 |
| 20250731 | 6,080 | 6,300 | 6,330 | 5,990 |
| 20250730 | 6,140 | 6,120 | 6,180 | 6,060 |
| 20250729 | 5,960 | 6,190 | 6,270 | 5,920 |
| 20250728 | 5,890 | 5,950 | 5,970 | 5,790 |
| 20250725 | 5,910 | 5,970 | 6,060 | 5,890 |
| 20250724 | 6,050 | 5,980 | 6,070 | 5,940 |
| 20250723 | 6,030 | 6,040 | 6,120 | 5,970 |
| 20250722 | 6,000 | 6,010 | 6,090 | 5,950 |
| 20250721 | 6,330 | 6,000 | 6,440 | 5,970 |
| 20250718 | 6,250 | 6,330 | 6,500 | 6,250 |
| 20250717 | 6,300 | 6,250 | 6,300 | 6,130 |
| 20250716 | 6,570 | 6,250 | 6,570 | 6,230 |
| 20250715 | 6,440 | 6,520 | 6,550 | 6,330 |
| 20250714 | 6,440 | 6,440 | 6,500 | 6,250 |
| 20250711 | 6,480 | 6,310 | 6,520 | 6,230 |
| 20250710 | 6,400 | 6,480 | 6,490 | 6,270 |
| 20250709 | 6,140 | 6,270 | 6,270 | 6,090 |
| 20250708 | 5,940 | 6,140 | 6,220 | 5,910 |
| 20250707 | 6,000 | 5,940 | 6,000 | 5,740 |
| 20250704 | 5,940 | 5,780 | 6,010 | 5,780 |
| 20250703 | 5,930 | 5,940 | 6,020 | 5,850 |
| 20250702 | 6,050 | 5,930 | 6,130 | 5,840 |
| 20250701 | 6,000 | 5,910 | 6,150 | 5,910 |
| 20250630 | 6,050 | 5,920 | 6,110 | 5,880 |
| 20250627 | 6,200 | 6,020 | 6,220 | 5,980 |
| 20250626 | 6,300 | 6,200 | 6,300 | 6,030 |
| 20250625 | 6,340 | 6,300 | 6,340 | 6,030 |
| 20250624 | 6,170 | 6,150 | 6,340 | 5,980 |
| 20250623 | 6,050 | 6,110 | 6,330 | 5,950 |
| 20250620 | 5,970 | 6,050 | 6,100 | 5,920 |
| 20250619 | 6,010 | 5,970 | 6,140 | 5,910 |
| 20250618 | 5,950 | 5,980 | 6,140 | 5,910 |
| 20250617 | 6,220 | 5,920 | 6,220 | 5,880 |
| 20250616 | 6,130 | 6,130 | 6,200 | 5,980 |
| 20250613 | 6,200 | 6,160 | 6,330 | 6,000 |
| 20250612 | 6,200 | 6,080 | 6,230 | 6,030 |
| 20250611 | 6,140 | 6,190 | 6,460 | 5,880 |
| 20250610 | 6,210 | 6,050 | 6,260 | 5,970 |
| 20250609 | 6,330 | 6,130 | 6,400 | 6,100 |
| 20250605 | 6,270 | 6,330 | 6,460 | 6,270 |
| 20250604 | 6,050 | 6,310 | 6,380 | 5,860 |
| 20250602 | 6,110 | 6,110 | 6,220 | 5,940 |
| 20250530 | 6,020 | 6,020 | 6,040 | 5,780 |
| 20250529 | 5,700 | 5,980 | 6,100 | 5,700 |
| 20250528 | 5,470 | 5,700 | 5,790 | 5,400 |
| 20250527 | 5,240 | 5,460 | 5,580 | 5,240 |
| 20250526 | 5,130 | 5,300 | 5,320 | 5,050 |
| 20250523 | 4,970 | 5,130 | 5,150 | 4,925 |
| 20250522 | 5,050 | 4,970 | 5,070 | 4,940 |
| 20250521 | 5,150 | 5,050 | 5,150 | 4,985 |
| 20250520 | 5,210 | 5,180 | 5,280 | 5,140 |
| 20250519 | 5,250 | 5,210 | 5,300 | 5,140 |
| 20250516 | 5,150 | 5,300 | 5,410 | 5,150 |
| 20250515 | 5,200 | 5,210 | 5,240 | 5,090 |
| 20250514 | 5,180 | 5,200 | 5,250 | 5,090 |
| 20250513 | 4,940 | 5,180 | 5,220 | 4,940 |
| 20250512 | 4,750 | 5,030 | 5,080 | 4,695 |
| 20250509 | 4,730 | 4,750 | 4,775 | 4,625 |
| 20250508 | 4,655 | 4,725 | 4,725 | 4,580 |
| 20250507 | 4,665 | 4,650 | 4,800 | 4,615 |
| 20250502 | 4,790 | 4,690 | 4,805 | 4,680 |
| 20250430 | 4,595 | 4,715 | 4,880 | 4,595 |
| 20250429 | 4,275 | 4,635 | 4,665 | 4,230 |
| 20250428 | 4,345 | 4,275 | 4,345 | 4,275 |
| 20250425 | 4,350 | 4,350 | 4,380 | 4,300 |
| 20250424 | 4,395 | 4,315 | 4,395 | 4,300 |
| 20250423 | 4,420 | 4,395 | 4,420 | 4,265 |
| 20250422 | 4,310 | 4,350 | 4,425 | 4,205 |
| 20250421 | 4,360 | 4,355 | 4,435 | 4,340 |
| 20250418 | 4,350 | 4,360 | 4,380 | 4,290 |
| 20250417 | 4,455 | 4,345 | 4,470 | 4,330 |
| 20250416 | 4,390 | 4,455 | 4,505 | 4,385 |
| 20250415 | 4,285 | 4,390 | 4,470 | 4,275 |
| 20250414 | 4,100 | 4,285 | 4,335 | 4,100 |
| 20250411 | 4,075 | 4,130 | 4,165 | 4,060 |
| 20250410 | 4,110 | 4,155 | 4,180 | 4,030 |
| 20250409 | 3,870 | 4,070 | 4,090 | 3,870 |
| 20250408 | 3,945 | 4,060 | 4,060 | 3,895 |
| 20250407 | 4,060 | 3,885 | 4,060 | 3,885 |
| 20250404 | 4,020 | 4,090 | 4,090 | 3,990 |
| 20250403 | 4,010 | 4,020 | 4,080 | 3,990 |
| 20250402 | 4,085 | 4,010 | 4,085 | 3,995 |
| 20250401 | 3,995 | 4,085 | 4,090 | 3,995 |
| 20250331 | 4,150 | 3,995 | 4,150 | 3,990 |
| 20250328 | 4,045 | 4,165 | 4,185 | 4,030 |
| 20250327 | 4,040 | 4,060 | 4,090 | 3,995 |
| 20250326 | 4,010 | 4,040 | 4,060 | 4,000 |
| 20250325 | 3,985 | 4,020 | 4,055 | 3,985 |
| 20250324 | 3,990 | 3,985 | 4,035 | 3,970 |
| 20250321 | 4,025 | 3,990 | 4,025 | 3,955 |
| 20250320 | 3,985 | 4,025 | 4,050 | 3,980 |
| 20250319 | 4,015 | 3,985 | 4,015 | 3,980 |
| 20250318 | 3,995 | 3,985 | 4,015 | 3,960 |
| 20250317 | 4,100 | 3,995 | 4,120 | 3,955 |
| 20250314 | 3,995 | 4,000 | 4,015 | 3,960 |
| 20250313 | 4,010 | 4,000 | 4,010 | 3,970 |
| 20250312 | 4,025 | 4,000 | 4,025 | 3,965 |
| 20250311 | 3,995 | 4,000 | 4,025 | 3,915 |
| 20250310 | 4,000 | 3,995 | 4,010 | 3,945 |
| 20250307 | 3,990 | 4,000 | 4,050 | 3,990 |
| 20250306 | 4,040 | 4,030 | 4,090 | 4,010 |
| 20250305 | 4,105 | 4,075 | 4,115 | 4,005 |
| 20250304 | 4,105 | 4,055 | 4,105 | 4,015 |
| 20250228 | 4,090 | 4,115 | 4,215 | 4,050 |
| 20250227 | 4,095 | 4,090 | 4,095 | 4,010 |
| 20250226 | 4,060 | 4,095 | 4,140 | 4,045 |
| 20250225 | 4,095 | 4,065 | 4,130 | 4,055 |
| 20250224 | 4,125 | 4,095 | 4,125 | 4,040 |
| 20250221 | 4,095 | 4,155 | 4,160 | 4,060 |
| 20250220 | 4,070 | 4,125 | 4,145 | 4,010 |
| 20250219 | 4,145 | 4,030 | 4,145 | 4,025 |
| 20250218 | 4,175 | 4,080 | 4,175 | 4,000 |
| 20250217 | 4,140 | 4,105 | 4,140 | 3,970 |
| 20250214 | 4,050 | 4,030 | 4,145 | 3,965 |
| 20250213 | 4,185 | 4,045 | 4,185 | 4,010 |
| 20250212 | 4,155 | 4,030 | 4,155 | 3,950 |
| 20250211 | 4,145 | 4,155 | 4,170 | 4,035 |
| 20250210 | 4,130 | 4,180 | 4,190 | 4,075 |
| 20250207 | 4,105 | 4,125 | 4,190 | 4,090 |
| 20250206 | 4,155 | 4,155 | 4,180 | 4,115 |
| 20250205 | 4,120 | 4,155 | 4,185 | 4,090 |
| 20250204 | 4,055 | 4,100 | 4,135 | 4,050 |
| 20250203 | 4,065 | 4,050 | 4,165 | 3,975 |
| 20250131 | 4,065 | 4,100 | 4,170 | 4,005 |
| 20250124 | 4,105 | 4,065 | 4,135 | 4,035 |
| 20250123 | 4,165 | 4,070 | 4,230 | 4,040 |
| 20250122 | 4,205 | 4,160 | 4,250 | 4,155 |
| 20250121 | 4,205 | 4,250 | 4,310 | 4,170 |
| 20250120 | 4,320 | 4,230 | 4,355 | 4,030 |
| 20250117 | 4,205 | 4,365 | 4,365 | 4,180 |
| 20250116 | 4,110 | 4,160 | 4,225 | 4,105 |
| 20250115 | 4,070 | 4,110 | 4,190 | 4,070 |
| 20250114 | 4,200 | 4,110 | 4,200 | 4,110 |
| 20250113 | 4,325 | 4,165 | 4,325 | 4,160 |
| 20250110 | 4,280 | 4,240 | 4,340 | 4,205 |
| 20250109 | 4,300 | 4,280 | 4,345 | 4,195 |
| 20250108 | 4,395 | 4,260 | 4,395 | 4,180 |
| 20250107 | 4,445 | 4,395 | 4,475 | 4,350 |
| 20250106 | 4,355 | 4,445 | 4,495 | 4,355 |
| 20250103 | 4,325 | 4,400 | 4,470 | 4,325 |
| 20250102 | 4,410 | 4,385 | 4,565 | 4,340 |