Stock Ticker
- (251120) 바이오에프디엔씨
- Description: 기업개요
동사는 2005년 식물세포 플랫폼 기술 기반으로 설립되어 식물세포 설계기술과 배양기술을 통해 식물세포 유래 유효물질과 약리물질을 연구개발하는 기업임.
유전자편집기술과 식물가상세포기술을 도입해 고주파 파형 반응 유전자재조합벡터의 프로모터 개발이라는 독보적 기술을 확보하였음.
세계 최대 250여종의 식물세포와 120여종의 식물세포 동결보존 시스템을 구축하여 식물세포 유래 약리물질 분야를 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,180 | 10,010 | 10,330 | 9,950 |
| 20261019 | 9,970 | 10,310 | 10,310 | 9,950 |
| 20261016 | 9,560 | 10,240 | 10,280 | 9,430 |
| 20261015 | 9,310 | 9,550 | 9,880 | 9,310 |
| 20261014 | 10,000 | 9,670 | 10,110 | 9,650 |
| 20261013 | 9,900 | 9,570 | 9,900 | 9,300 |
| 20261012 | 10,250 | 9,960 | 10,670 | 9,960 |
| 20261008 | 9,920 | 10,120 | 10,450 |
| 20261007 | 9,920 | 9,910 | 10,050 | 9,840 |
| 20261006 | 9,760 | 10,000 | 10,460 | 9,760 |
| 20261002 | 9,940 | 9,830 | 10,120 | 9,750 |
| 20261001 | 10,000 | 9,980 | 10,060 | 9,720 |
| 20260930 | 9,520 | 9,920 | 10,090 | 9,500 |
| 20260929 | 9,500 | 9,520 | 9,640 | 9,330 |
| 20260928 | 9,260 | 9,510 | 9,560 | 9,150 |
| 20260923 | 8,930 | 9,170 | 9,250 | 8,720 |
| 20260922 | 9,150 | 8,800 | 9,170 | 8,700 |
| 20260921 | 8,710 | 9,110 | 9,380 | 8,640 |
| 20260918 | 8,730 | 8,710 | 8,860 | 8,650 |
| 20260917 | 8,480 | 8,700 | 8,700 | 8,480 |
| 20260916 | 8,760 | 8,620 | 8,800 | 8,540 |
| 20260915 | 8,800 | 8,760 | 8,890 | 8,610 |
| 20260914 | 8,600 | 8,740 | 8,850 | 8,520 |
| 20260911 | 8,530 | 8,540 | 8,700 | 8,410 |
| 20260910 | 8,620 | 8,530 | 8,620 | 8,370 |
| 20260909 | 8,670 | 8,550 | 8,670 | 8,350 |
| 20260908 | 8,640 | 8,520 | 8,890 | 8,340 |
| 20260907 | 8,990 | 8,640 | 9,000 | 8,640 |
| 20260904 | 9,070 | 9,000 | 9,070 | 8,710 |
| 20260903 | 8,750 | 8,870 | 8,990 | 8,650 |
| 20260902 | 9,030 | 8,820 | 9,030 | 8,760 |
| 20260901 | 9,040 | 9,050 | 9,050 | 8,870 |
| 20260831 | 9,090 | 9,040 | 9,340 | 8,730 |
| 20260828 | 9,150 | 9,090 | 9,160 | 8,940 |
| 20260827 | 9,200 | 9,050 | 9,290 | 8,920 |
| 20260826 | 9,000 | 9,120 | 9,270 | 8,820 |
| 20260825 | 8,720 | 9,000 | 9,100 | 8,700 |
| 20260824 | 8,700 | 8,930 | 8,930 | 8,450 |
| 20260821 | 8,960 | 8,700 | 8,960 | 8,550 |
| 20260820 | 9,000 | 9,000 | 9,270 | 8,880 |
| 20260819 | 9,190 | 8,940 | 9,190 | 8,810 |
| 20260818 | 9,720 | 9,280 | 9,910 | 9,040 |
| 20260814 | 8,990 | 9,290 | 9,360 | 8,680 |
| 20260813 | 8,980 | 8,860 | 9,150 | 8,700 |
| 20260812 | 8,280 | 8,980 | 9,100 | 8,280 |
| 20260811 | 8,230 | 8,440 | 8,480 | 8,230 |
| 20260810 | 8,290 | 8,300 | 8,450 | 8,230 |
| 20260807 | 8,170 | 8,230 | 8,280 | 8,020 |
| 20260806 | 8,090 | 8,170 | 8,290 | 8,000 |
| 20260805 | 8,050 | 8,120 | 8,220 | 7,980 |
| 20260804 | 7,770 | 8,060 | 8,060 | 7,720 |
| 20260803 | 7,440 | 7,740 | 7,860 | 7,210 |
| 20260731 | 7,500 | 7,440 | 7,560 | 7,210 |
| 20260730 | 6,330 | 7,170 | 7,380 | 6,330 |
| 20260729 | 7,310 | 7,090 | 7,480 | 6,860 |
| 20260728 | 7,900 | 7,310 | 7,900 | 7,210 |
| 20260727 | 7,790 | 7,920 | 8,080 | 7,600 |
| 20260724 | 8,120 | 7,790 | 8,120 | 7,580 |
| 20260723 | 7,890 | 7,850 | 8,000 | 7,560 |
| 20260722 | 8,000 | 7,730 | 8,130 | 7,530 |
| 20260721 | 8,490 | 8,000 | 8,490 | 7,810 |
| 20260720 | 8,560 | 8,210 | 8,590 | 8,070 |
| 20260716 | 8,330 | 8,370 | 8,570 | 8,120 |
| 20260715 | 8,060 | 8,330 | 8,390 | 8,060 |
| 20260714 | 8,270 | 8,020 | 8,270 | 7,800 |
| 20260713 | 8,550 | 8,060 | 8,740 | 8,060 |
| 20260710 | 8,580 | 8,550 | 8,680 | 8,320 |
| 20260709 | 8,460 | 8,270 | 8,690 | 8,110 |
| 20260708 | 8,840 | 8,540 | 9,070 | 8,300 |
| 20260707 | 8,800 | 8,920 | 9,190 | 8,500 |
| 20260706 | 8,650 | 8,560 | 8,860 | 8,440 |
| 20260703 | 8,420 | 8,600 | 8,900 | 8,180 |
| 20260702 | 8,560 | 8,260 | 8,790 | 8,190 |
| 20260701 | 8,560 | 8,560 | 8,790 | 8,350 |
| 20260630 | 9,040 | 8,600 | 9,040 | 8,400 |
| 20260629 | 7,840 | 8,870 | 9,040 | 7,840 |
| 20260626 | 8,150 | 7,840 | 8,300 | 7,640 |
| 20260625 | 8,050 | 8,150 | 8,490 | 8,050 |
| 20260624 | 8,390 | 8,200 | 8,430 | 8,030 |
| 20260623 | 8,800 | 8,180 | 8,860 | 8,150 |
| 20260622 | 8,800 | 8,860 | 8,920 | 8,590 |
| 20260619 | 9,040 | 8,800 | 9,200 | 8,590 |
| 20260618 | 9,310 | 9,040 | 9,380 | 8,980 |
| 20260617 | 9,230 | 9,310 | 9,600 | 9,040 |
| 20260616 | 9,380 | 9,220 | 9,570 | 9,170 |
| 20260615 | 9,420 | 9,380 | 9,580 | 9,240 |
| 20260612 | 9,460 | 9,410 | 9,770 | 9,290 |
| 20260611 | 9,090 | 9,360 | 9,520 | 8,860 |
| 20260610 | 9,110 | 9,140 | 9,370 | 8,770 |
| 20260609 | 8,730 | 9,420 | 9,490 | 8,730 |
| 20260608 | 9,370 | 8,710 | 9,590 | 8,650 |
| 20260605 | 9,690 | 9,710 | 9,990 | 9,500 |
| 20260604 | 9,990 | 9,850 | 10,220 | 9,630 |
| 20260602 | 10,400 | 9,870 | 10,400 | 9,870 |
| 20260601 | 10,520 | 10,430 | 10,530 | 9,600 |
| 20260529 | 10,760 | 10,320 | 10,940 | 10,170 |
| 20260528 | 11,200 | 10,770 | 11,200 | 10,400 |
| 20260527 | 11,440 | 11,200 | 11,440 | 10,940 |
| 20260526 | 11,800 | 11,440 | 11,980 | 11,120 |
| 20260522 | 11,140 | 11,750 | 11,890 | 11,140 |
| 20260521 | 11,530 | 11,200 | 11,700 | 11,170 |
| 20260520 | 11,460 | 11,520 | 12,010 | 11,210 |
| 20260519 | 11,600 | 11,740 | 12,150 | 11,600 |
| 20260518 | 12,200 | 11,700 | 12,200 | 11,700 |
| 20260515 | 13,020 | 12,380 | 13,190 | 12,140 |
| 20260514 | 13,210 | 13,040 | 13,210 | 12,550 |
| 20260513 | 12,980 | 13,050 | 13,290 | 12,950 |
| 20260512 | 13,000 | 13,110 | 13,300 | 12,700 |
| 20260511 | 13,450 | 13,000 | 13,450 | 12,920 |
| 20260508 | 13,350 | 13,450 | 13,530 | 13,200 |
| 20260507 | 13,430 | 13,350 | 13,490 | 13,130 |
| 20260506 | 13,810 | 13,430 | 13,810 | 13,300 |
| 20260504 | 14,310 | 13,810 | 14,500 | 13,770 |
| 20260430 | 14,490 | 14,310 | 14,490 | 14,150 |
| 20260429 | 14,450 | 14,500 | 14,500 | 14,280 |
| 20260428 | 14,490 | 14,430 | 14,490 | 14,250 |
| 20260427 | 14,450 | 14,490 | 14,690 | 14,420 |
| 20260424 | 14,490 | 14,450 | 14,700 | 14,180 |
| 20260423 | 14,170 | 14,210 | 14,250 | 14,030 |
| 20260422 | 14,240 | 14,150 | 14,430 | 14,040 |
| 20260421 | 14,500 | 14,230 | 14,500 | 14,170 |
| 20260420 | 14,810 | 14,280 | 14,810 | 14,250 |
| 20260417 | 14,920 | 14,810 | 14,920 | 14,600 |
| 20260416 | 14,780 | 14,920 | 15,050 | 14,690 |
| 20260415 | 14,440 | 14,680 | 14,800 | 14,310 |
| 20260414 | 14,750 | 14,430 | 14,850 | 14,200 |
| 20260413 | 13,900 | 14,440 | 14,860 | 13,660 |
| 20260410 | 13,620 | 13,900 | 13,970 | 13,480 |
| 20260409 | 13,790 | 13,490 | 13,800 | 13,380 |
| 20260408 | 13,500 | 13,490 | 13,530 | 13,310 |
| 20260407 | 13,620 | 13,200 | 13,620 | 13,070 |
| 20260406 | 13,220 | 13,200 | 13,460 | 13,080 |
| 20260403 | 13,440 | 13,250 | 13,620 | 13,200 |
| 20260402 | 14,090 | 13,420 | 14,210 | 13,240 |
| 20260401 | 13,960 | 13,880 | 14,130 | 13,820 |
| 20260331 | 13,940 | 13,820 | 14,060 | 13,400 |
| 20260330 | 14,010 | 13,930 | 14,150 | 13,640 |
| 20260327 | 14,190 | 14,150 | 14,270 | 13,720 |
| 20260326 | 14,100 | 14,190 | 14,350 | 14,000 |
| 20260325 | 13,800 | 14,100 | 14,150 | 13,800 |
| 20260324 | 13,440 | 13,800 | 13,800 | 13,380 |
| 20260323 | 13,650 | 13,400 | 13,650 | 13,220 |
| 20260320 | 13,620 | 13,880 | 13,900 | 13,450 |
| 20260319 | 13,860 | 13,400 | 13,860 | 13,400 |
| 20260318 | 14,100 | 13,870 | 14,190 | 13,720 |
| 20260317 | 13,830 | 13,880 | 13,990 | 13,710 |
| 20260316 | 14,010 | 13,920 | 14,010 | 13,600 |
| 20260313 | 13,650 | 14,000 | 14,180 | 13,500 |
| 20260312 | 13,800 | 13,790 | 13,950 | 13,540 |
| 20260311 | 14,100 | 13,690 | 14,200 | 13,590 |
| 20260310 | 13,610 | 14,050 | 14,210 | 13,610 |
| 20260309 | 13,590 | 13,410 | 13,990 | 13,220 |
| 20260306 | 13,600 | 14,030 | 14,100 | 13,520 |
| 20260305 | 13,250 | 14,000 | 14,400 | 13,230 |
| 20260304 | 14,030 | 12,910 | 14,140 | 12,500 |
| 20260303 | 14,240 | 14,160 | 14,750 | 14,100 |
| 20260227 | 14,830 | 14,370 | 14,830 | 14,350 |
| 20260226 | 15,110 | 14,690 | 15,530 | 14,630 |
| 20260225 | 15,600 | 15,090 | 15,680 | 15,090 |
| 20260224 | 15,600 | 15,600 | 15,670 | 15,330 |
| 20260223 | 15,500 | 15,600 | 15,900 | 15,340 |
| 20260220 | 15,730 | 15,400 | 15,790 | 15,350 |
| 20260219 | 15,520 | 15,730 | 15,880 | 15,410 |
| 20260213 | 15,870 | 15,490 | 15,870 | 15,450 |
| 20260212 | 15,890 | 15,880 | 16,050 | 15,600 |
| 20260211 | 15,950 | 15,700 | 16,200 | 15,660 |
| 20260210 | 16,690 | 16,180 | 16,690 | 15,900 |
| 20260209 | 15,350 | 16,080 | 16,170 | 15,350 |
| 20260206 | 15,810 | 15,310 | 15,810 | 15,020 |
| 20260205 | 16,100 | 15,810 | 16,150 | 15,610 |
| 20260204 | 15,800 | 16,180 | 16,350 | 15,660 |
| 20260203 | 15,780 | 15,700 | 15,840 | 15,220 |
| 20260202 | 15,760 | 15,200 | 15,760 | 15,000 |
| 20260130 | 16,300 | 15,760 | 16,300 | 15,750 |
| 20260129 | 16,200 | 16,310 | 16,350 | 15,850 |
| 20260128 | 15,930 | 16,070 | 16,380 | 15,930 |
| 20260127 | 16,000 | 15,920 | 16,150 | 15,790 |
| 20260126 | 15,650 | 15,890 | 15,990 | 15,380 |
| 20260123 | 14,880 | 15,550 | 15,550 | 14,880 |
| 20260122 | 14,800 | 15,000 | 15,130 | 14,550 |
| 20260121 | 15,000 | 14,790 | 15,000 | 14,400 |
| 20260120 | 14,640 | 15,000 | 15,250 | 14,410 |
| 20260119 | 14,930 | 14,680 | 15,000 | 14,640 |
| 20260116 | 15,000 | 14,920 | 15,130 | 14,860 |
| 20260115 | 14,990 | 15,110 | 15,140 | 14,700 |
| 20260114 | 14,790 | 14,860 | 14,900 | 14,610 |
| 20260113 | 14,780 | 14,790 | 15,090 | 14,550 |
| 20260112 | 14,910 | 14,780 | 15,090 | 14,780 |
| 20260109 | 14,950 | 14,940 | 15,150 | 14,840 |
| 20260108 | 15,120 | 14,950 | 15,140 | 14,900 |
| 20260107 | 15,750 | 15,070 | 15,750 | 14,940 |
| 20260106 | 16,000 | 15,750 | 16,060 | 15,650 |
| 20260105 | 16,100 | 16,000 | 16,230 | 15,850 |
| 20260102 | 15,800 | 15,900 | 16,250 | 15,780 |
| 20251230 | 15,850 | 15,800 | 15,870 | 15,690 |
| 20251229 | 15,700 | 15,760 | 15,820 | 15,500 |
| 20251226 | 16,070 | 15,630 | 16,070 | 15,500 |
| 20251224 | 16,100 | 15,950 | 16,180 | 15,840 |
| 20251223 | 16,260 | 16,100 | 16,500 | 16,000 |
| 20251222 | 16,350 | 16,380 | 16,500 | 16,280 |
| 20251219 | 15,990 | 16,350 | 16,540 | 15,850 |
| 20251218 | 15,850 | 15,900 | 15,900 | 15,620 |
| 20251217 | 15,950 | 15,850 | 16,000 | 15,680 |
| 20251216 | 16,000 | 15,800 | 16,060 | 15,750 |
| 20251215 | 15,850 | 15,980 | 16,040 | 15,820 |
| 20251212 | 16,400 | 16,000 | 16,460 | 15,970 |
| 20251211 | 16,200 | 16,400 | 16,560 | 16,150 |
| 20251210 | 16,510 | 16,200 | 16,510 | 16,100 |
| 20251209 | 16,580 | 16,500 | 16,780 | 16,440 |
| 20251208 | 16,650 | 16,580 | 17,170 | 16,520 |
| 20251205 | 16,500 | 16,530 | 16,680 | 16,300 |
| 20251204 | 16,660 | 16,600 | 16,830 | 16,360 |
| 20251203 | 16,250 | 16,650 | 16,860 | 16,250 |
| 20251202 | 16,310 | 16,470 | 16,470 | 16,040 |
| 20251201 | 17,300 | 16,310 | 17,300 | 16,260 |
| 20251128 | 16,130 | 16,700 | 16,750 | 16,130 |
| 20251127 | 16,390 | 16,110 | 16,500 | 16,050 |
| 20251126 | 15,990 | 16,390 | 16,940 | 15,860 |
| 20251125 | 16,170 | 15,990 | 16,170 | 15,700 |
| 20251124 | 16,030 | 15,800 | 16,160 | 15,650 |
| 20251121 | 16,000 | 16,000 | 16,170 | 15,820 |
| 20251120 | 16,060 | 16,360 | 16,390 | 15,880 |
| 20251119 | 15,830 | 15,740 | 16,100 | 15,400 |
| 20251118 | 16,350 | 15,830 | 16,360 | 15,630 |
| 20251117 | 16,100 | 16,370 | 16,520 | 15,910 |
| 20251114 | 16,180 | 16,000 | 16,600 | 15,710 |
| 20251113 | 16,360 | 16,200 | 16,670 | 16,130 |
| 20251112 | 15,740 | 16,150 | 16,270 | 15,740 |
| 20251111 | 15,980 | 15,740 | 16,290 | 15,700 |
| 20251110 | 16,200 | 16,000 | 16,200 | 15,890 |
| 20251107 | 16,060 | 15,900 | 16,270 | 15,600 |
| 20251106 | 16,150 | 16,090 | 16,280 | 15,790 |
| 20251105 | 16,000 | 15,880 | 16,200 | 15,150 |
| 20251104 | 16,010 | 16,050 | 16,330 | 15,900 |
| 20251103 | 16,500 | 15,980 | 16,500 | 15,800 |
| 20251031 | 16,400 | 16,450 | 16,490 | 16,210 |
| 20251030 | 16,770 | 16,280 | 16,790 | 16,170 |
| 20251029 | 17,120 | 16,770 | 17,130 | 16,600 |
| 20251028 | 17,100 | 17,120 | 17,730 | 16,890 |
| 20251027 | 17,080 | 17,100 | 17,200 | 16,620 |
| 20251024 | 16,800 | 16,720 | 17,100 | 16,560 |
| 20251023 | 16,750 | 16,800 | 17,160 | 16,560 |
| 20251022 | 16,620 | 16,750 | 16,890 | 16,390 |
| 20251021 | 16,900 | 16,620 | 17,050 | 16,510 |
| 20251020 | 16,780 | 16,900 | 16,960 | 16,390 |
| 20251017 | 16,500 | 16,410 | 16,900 | 16,200 |
| 20251016 | 17,290 | 16,590 | 17,290 | 16,520 |
| 20251015 | 17,200 | 16,970 | 17,200 | 16,600 |
| 20251014 | 17,450 | 16,880 | 17,450 | 16,470 |
| 20251013 | 17,540 | 17,030 | 17,540 | 16,370 |
| 20251010 | 18,180 | 17,560 | 18,180 | 17,490 |
| 20251002 | 17,600 | 18,200 | 18,490 | 17,440 |
| 20251001 | 17,750 | 17,480 | 17,820 | 17,300 |
| 20250930 | 17,650 | 17,530 | 17,890 | 17,500 |
| 20250929 | 17,590 | 17,650 | 17,800 | 17,300 |
| 20250926 | 17,820 | 17,460 | 17,840 | 17,310 |
| 20250925 | 18,080 | 17,820 | 18,080 | 17,750 |
| 20250924 | 18,330 | 18,080 | 18,330 | 17,870 |
| 20250923 | 18,370 | 18,350 | 18,470 | 18,020 |
| 20250922 | 18,120 | 18,370 | 18,460 | 17,960 |
| 20250919 | 18,310 | 18,060 | 18,310 | 17,860 |
| 20250918 | 18,740 | 18,300 | 18,800 | 18,160 |
| 20250917 | 19,000 | 18,500 | 19,000 | 18,250 |
| 20250916 | 18,560 | 18,720 | 18,960 | 18,560 |
| 20250915 | 18,550 | 18,450 | 18,830 | 18,100 |
| 20250912 | 18,950 | 18,610 | 18,950 | 18,450 |
| 20250911 | 19,220 | 18,730 | 19,280 | 18,700 |
| 20250910 | 19,350 | 19,210 | 19,450 | 19,080 |
| 20250909 | 18,910 | 19,350 | 19,430 | 18,610 |
| 20250908 | 18,350 | 18,850 | 19,000 | 18,240 |
| 20250905 | 18,300 | 18,330 | 18,410 | 17,940 |
| 20250904 | 18,400 | 18,240 | 18,640 | 18,220 |
| 20250903 | 18,390 | 18,340 | 18,460 | 18,240 |
| 20250902 | 18,400 | 18,330 | 18,690 | 18,230 |
| 20250901 | 19,000 | 18,400 | 19,000 | 18,260 |
| 20250829 | 18,950 | 19,100 | 19,340 | 18,950 |
| 20250828 | 18,980 | 18,950 | 19,150 | 18,890 |
| 20250827 | 19,160 | 19,020 | 19,170 | 18,890 |
| 20250826 | 18,700 | 19,080 | 19,160 | 18,700 |
| 20250825 | 18,700 | 18,940 | 19,080 | 18,700 |
| 20250822 | 18,220 | 18,600 | 18,740 | 18,190 |
| 20250821 | 18,240 | 18,280 | 18,700 | 18,130 |
| 20250820 | 18,510 | 18,240 | 18,510 | 17,690 |
| 20250819 | 18,680 | 18,680 | 19,100 | 18,570 |
| 20250818 | 18,940 | 18,670 | 19,130 | 18,560 |
| 20250814 | 19,220 | 18,790 | 19,260 | 18,700 |
| 20250813 | 19,140 | 19,100 | 19,490 | 18,890 |
| 20250812 | 19,690 | 19,000 | 19,910 | 18,870 |
| 20250811 | 19,500 | 19,690 | 20,250 | 19,160 |
| 20250808 | 19,500 | 19,080 | 19,590 | 19,000 |
| 20250807 | 19,500 | 19,400 | 19,550 | 19,200 |
| 20250806 | 18,470 | 19,500 | 19,680 | 18,300 |
| 20250805 | 18,200 | 18,500 | 18,680 | 18,080 |
| 20250804 | 17,640 | 18,100 | 18,490 | 17,580 |
| 20250801 | 18,530 | 17,520 | 18,530 | 17,520 |
| 20250731 | 18,740 | 18,530 | 18,940 | 18,440 |
| 20250730 | 18,410 | 18,740 | 18,900 | 18,300 |
| 20250729 | 18,440 | 18,400 | 18,630 | 18,220 |
| 20250728 | 18,840 | 18,590 | 18,880 | 18,400 |
| 20250725 | 18,590 | 18,840 | 18,890 | 18,350 |
| 20250724 | 18,990 | 18,590 | 19,180 | 18,500 |
| 20250723 | 19,330 | 18,990 | 19,340 | 18,920 |
| 20250722 | 19,310 | 19,150 | 19,380 | 18,910 |
| 20250721 | 19,800 | 19,180 | 19,880 | 18,750 |
| 20250718 | 19,600 | 19,770 | 20,400 | 19,400 |
| 20250717 | 19,060 | 19,520 | 19,700 | 18,840 |
| 20250716 | 19,370 | 19,050 | 19,370 | 18,510 |
| 20250715 | 19,150 | 19,370 | 19,500 | 19,000 |
| 20250714 | 19,860 | 19,300 | 20,500 | 18,990 |
| 20250711 | 19,970 | 19,820 | 20,400 | 19,630 |
| 20250710 | 19,820 | 19,910 | 20,100 | 19,700 |
| 20250709 | 20,700 | 19,810 | 20,750 | 19,780 |
| 20250708 | 20,500 | 20,900 | 21,150 | 20,300 |
| 20250707 | 19,750 | 20,350 | 20,750 | 19,470 |
| 20250704 | 21,150 | 19,970 | 21,150 | 19,850 |
| 20250703 | 21,400 | 20,950 | 21,800 | 20,400 |
| 20250702 | 21,350 | 21,200 | 21,400 | 20,800 |
| 20250701 | 21,550 | 21,350 | 22,300 | 21,200 |
| 20250630 | 21,400 | 21,550 | 21,800 | 20,900 |
| 20250627 | 22,100 | 21,400 | 22,600 | 20,900 |
| 20250626 | 22,650 | 22,100 | 22,650 | 21,100 |
| 20250625 | 22,700 | 22,250 | 23,100 | 21,300 |
| 20250624 | 21,500 | 22,200 | 22,750 | 20,700 |
| 20250623 | 20,800 | 21,200 | 21,600 | 20,700 |
| 20250620 | 21,650 | 21,150 | 21,850 | 20,450 |
| 20250619 | 19,250 | 21,450 | 22,000 | 19,250 |
| 20250618 | 17,900 | 19,250 | 19,600 | 17,510 |
| 20250617 | 16,800 | 17,600 | 17,720 | 16,300 |
| 20250616 | 17,110 | 16,770 | 17,350 | 16,710 |
| 20250613 | 17,270 | 17,140 | 17,610 | 16,760 |
| 20250612 | 17,500 | 17,270 | 17,610 | 17,190 |
| 20250611 | 16,930 | 17,500 | 17,600 | 16,810 |
| 20250610 | 17,070 | 16,930 | 17,070 | 16,780 |
| 20250609 | 17,490 | 16,910 | 17,500 | 16,720 |
| 20250605 | 17,820 | 17,500 | 17,970 | 17,240 |
| 20250604 | 16,860 | 17,820 | 17,850 | 16,860 |
| 20250602 | 16,680 | 16,860 | 16,870 | 16,530 |
| 20250530 | 17,000 | 16,680 | 17,260 | 16,500 |
| 20250529 | 16,910 | 16,990 | 17,190 | 16,890 |
| 20250528 | 17,250 | 16,910 | 17,470 | 16,730 |
| 20250527 | 16,760 | 17,350 | 17,450 | 16,560 |
| 20250526 | 16,340 | 16,710 | 16,930 | 16,150 |
| 20250523 | 16,420 | 16,340 | 16,630 | 15,550 |
| 20250522 | 15,770 | 16,330 | 16,600 | 15,530 |
| 20250521 | 15,300 | 15,880 | 15,900 | 15,130 |
| 20250520 | 14,810 | 15,300 | 15,380 | 14,810 |
| 20250519 | 14,800 | 14,800 | 14,910 | 14,550 |
| 20250516 | 15,240 | 14,900 | 15,240 | 14,750 |
| 20250515 | 15,200 | 15,100 | 15,270 | 14,930 |
| 20250514 | 14,700 | 15,080 | 15,280 | 14,700 |
| 20250513 | 14,850 | 14,660 | 14,900 | 14,580 |
| 20250512 | 14,810 | 14,800 | 14,940 | 14,730 |
| 20250509 | 14,830 | 14,810 | 14,860 | 14,650 |
| 20250508 | 14,510 | 14,700 | 14,730 | 14,510 |
| 20250507 | 14,460 | 14,500 | 14,870 | 14,280 |
| 20250502 | 14,510 | 14,520 | 14,690 | 13,900 |
| 20250430 | 14,450 | 14,490 | 14,670 | 14,360 |
| 20250429 | 14,330 | 14,390 | 14,580 | 14,300 |
| 20250428 | 14,270 | 14,330 | 14,600 | 14,250 |
| 20250425 | 14,290 | 14,300 | 15,980 | 14,290 |
| 20250424 | 14,190 | 14,280 | 14,360 | 14,090 |
| 20250423 | 14,190 | 14,190 | 14,650 | 14,040 |
| 20250422 | 13,700 | 14,180 | 14,200 | 13,590 |
| 20250421 | 13,660 | 13,740 | 13,840 | 13,640 |
| 20250418 | 13,550 | 13,760 | 13,790 | 13,400 |
| 20250417 | 13,160 | 13,550 | 13,660 | 13,160 |
| 20250416 | 13,370 | 13,330 | 13,390 | 13,230 |
| 20250415 | 13,420 | 13,330 | 13,470 | 13,250 |
| 20250414 | 13,220 | 13,420 | 13,470 | 13,100 |
| 20250411 | 13,260 | 13,170 | 13,460 | 13,020 |
| 20250410 | 13,000 | 13,260 | 13,300 | 12,900 |
| 20250409 | 12,370 | 12,700 | 12,810 | 12,230 |
| 20250408 | 12,340 | 12,750 | 13,000 | 12,340 |
| 20250407 | 12,910 | 12,260 | 13,190 | 12,260 |
| 20250404 | 13,240 | 13,200 | 13,330 | 12,950 |
| 20250403 | 12,980 | 13,240 | 13,290 | 12,750 |
| 20250402 | 13,190 | 13,000 | 13,290 | 13,000 |
| 20250401 | 13,000 | 13,190 | 13,300 | 13,000 |
| 20250331 | 12,790 | 13,000 | 13,110 | 12,710 |
| 20250328 | 13,570 | 13,250 | 13,570 | 13,070 |
| 20250327 | 13,600 | 13,580 | 13,850 | 13,470 |
| 20250326 | 13,690 | 13,690 | 13,790 | 13,560 |
| 20250325 | 13,930 | 13,690 | 14,030 | 13,590 |
| 20250324 | 13,750 | 13,930 | 14,250 | 13,750 |
| 20250321 | 13,540 | 13,720 | 13,760 | 13,470 |
| 20250320 | 13,840 | 13,540 | 13,930 | 13,500 |
| 20250319 | 13,910 | 13,780 | 14,000 | 13,760 |
| 20250318 | 13,900 | 13,950 | 14,180 | 13,840 |
| 20250317 | 13,930 | 13,890 | 13,930 | 13,710 |
| 20250314 | 13,860 | 13,970 | 14,040 | 13,700 |
| 20250313 | 13,760 | 13,860 | 13,990 | 13,650 |
| 20250312 | 13,470 | 13,760 | 13,840 | 13,410 |
| 20250311 | 13,450 | 13,470 | 13,470 | 13,090 |
| 20250310 | 13,610 | 13,600 | 13,620 | 13,400 |
| 20250307 | 13,920 | 13,620 | 13,920 | 13,470 |
| 20250306 | 13,620 | 13,850 | 14,000 | 13,620 |
| 20250305 | 13,530 | 13,790 | 13,800 | 13,410 |
| 20250304 | 13,810 | 13,520 | 13,810 | 13,460 |
| 20250228 | 13,990 | 13,810 | 14,010 | 13,650 |
| 20250227 | 14,370 | 14,030 | 14,370 | 13,900 |
| 20250226 | 14,020 | 14,020 | 14,040 | 13,880 |
| 20250225 | 13,840 | 14,020 | 14,080 | 13,800 |
| 20250224 | 14,000 | 13,960 | 14,040 | 13,820 |
| 20250221 | 14,010 | 14,000 | 14,160 | 13,920 |
| 20250220 | 13,750 | 14,010 | 14,040 | 13,590 |
| 20250219 | 13,960 | 13,750 | 13,960 | 13,660 |
| 20250218 | 14,060 | 13,920 | 14,070 | 13,760 |
| 20250217 | 14,150 | 14,030 | 14,270 | 14,000 |
| 20250214 | 14,050 | 14,160 | 14,450 | 14,040 |
| 20250213 | 14,210 | 14,100 | 14,210 | 13,960 |
| 20250212 | 14,350 | 14,180 | 14,380 | 13,980 |
| 20250211 | 14,140 | 14,350 | 14,520 | 14,110 |
| 20250210 | 14,230 | 14,120 | 14,290 | 14,050 |
| 20250207 | 13,550 | 14,230 | 14,900 | 13,480 |
| 20250206 | 13,460 | 13,540 | 13,600 | 13,430 |
| 20250205 | 13,110 | 13,460 | 13,630 | 13,090 |
| 20250204 | 13,300 | 13,170 | 13,480 | 13,160 |
| 20250203 | 13,620 | 13,230 | 13,620 | 13,100 |
| 20250131 | 13,750 | 13,620 | 13,800 | 13,570 |
| 20250124 | 13,810 | 13,760 | 13,890 | 13,660 |
| 20250123 | 13,800 | 13,800 | 13,850 | 13,700 |
| 20250122 | 13,690 | 13,790 | 13,810 | 13,650 |
| 20250121 | 13,770 | 13,700 | 13,820 | 13,650 |
| 20250120 | 13,810 | 13,700 | 13,810 | 13,650 |
| 20250117 | 13,870 | 13,710 | 13,870 | 13,690 |
| 20250116 | 13,800 | 13,860 | 13,880 | 13,770 |
| 20250115 | 13,950 | 13,780 | 13,950 | 13,700 |
| 20250114 | 13,890 | 13,950 | 14,000 | 13,860 |
| 20250113 | 14,100 | 13,950 | 14,120 | 13,890 |
| 20250110 | 14,120 | 14,110 | 14,180 | 14,040 |
| 20250109 | 14,110 | 14,120 | 14,170 | 13,880 |
| 20250108 | 14,150 | 14,090 | 14,150 | 14,000 |
| 20250107 | 14,000 | 14,150 | 14,170 | 13,900 |
| 20250106 | 14,000 | 13,950 | 14,180 | 13,900 |
| 20250103 | 13,940 | 14,000 | 14,180 | 13,820 |
| 20250102 | 13,830 | 13,940 | 14,010 | 13,820 |