Stock Ticker
- (278470) 에이피알보통주
- Description: 기업개요
동사는 2014년 설립되어 화장품과 홈 뷰티 디바이스를 주요 사업으로 영위하며 2024년 유가증권시장에 상장함.
메디큐브, 에이프릴스킨, 포맨트 등의 화장품 브랜드와 메디큐브 에이지알의 홈 뷰티 디바이스를 운영하고 있음.
기업부설연구소와 APR DEVICE R&D CENTER를 통해 제품 안전성과 디바이스 기술을 개발하며, 에이피알팩토리에서 디바이스 생산을 담당해 밸류체인 통합을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 323,500 | 310,000 | 329,500 | 307,000 |
| 20261019 | 328,500 | 331,500 | 339,000 | 322,500 |
| 20261016 | 300,500 | 325,500 | 337,000 | 300,500 |
| 20261015 | 280,000 | 298,000 | 301,000 | 278,500 |
| 20261014 | 280,500 | 294,500 | 300,500 | 266,500 |
| 20261013 | 325,000 | 283,000 | 331,500 | 279,000 |
| 20261012 | 380,000 | 352,000 | 383,500 | 350,500 |
| 20261008 | 375,500 | 371,500 |
| 20261007 | 364,000 | 379,000 | 384,500 | 363,000 |
| 20261006 | 369,500 | 361,000 | 374,000 | 356,500 |
| 20261002 | 370,500 | 366,000 | 376,000 | 363,500 |
| 20261001 | 367,500 | 366,000 | 370,000 | 357,500 |
| 20260930 | 363,500 | 366,000 | 373,000 | 359,000 |
| 20260929 | 371,500 | 362,500 | 371,500 | 358,000 |
| 20260928 | 369,500 | 368,500 | 377,500 | 364,500 |
| 20260923 | 361,500 | 368,500 | 372,500 | 357,000 |
| 20260922 | 364,500 | 361,500 | 367,500 | 358,000 |
| 20260921 | 370,500 | 366,000 | 371,000 | 358,000 |
| 20260918 | 355,000 | 367,000 | 373,500 | 350,500 |
| 20260917 | 353,500 | 353,000 | 366,500 | 350,500 |
| 20260916 | 359,000 | 353,000 | 359,500 | 345,000 |
| 20260915 | 365,500 | 361,500 | 368,500 | 358,000 |
| 20260914 | 381,500 | 369,000 | 381,500 | 365,000 |
| 20260911 | 352,000 | 372,000 | 374,000 | 347,000 |
| 20260910 | 375,000 | 361,000 | 378,000 | 351,000 |
| 20260909 | 380,000 | 368,500 | 383,500 | 364,500 |
| 20260908 | 389,500 | 377,000 | 390,000 | 377,000 |
| 20260907 | 396,000 | 384,000 | 397,000 | 381,000 |
| 20260904 | 407,500 | 394,000 | 412,000 | 392,500 |
| 20260903 | 420,500 | 406,000 | 432,000 | 382,000 |
| 20260902 | 430,000 | 419,000 | 441,500 | 417,500 |
| 20260901 | 464,500 | 432,500 | 475,000 | 430,500 |
| 20260831 | 457,500 | 464,500 | 466,500 | 446,500 |
| 20260828 | 437,000 | 461,500 | 464,500 | 435,500 |
| 20260827 | 440,000 | 434,500 | 448,000 | 427,500 |
| 20260826 | 444,500 | 442,000 | 453,000 | 436,000 |
| 20260825 | 408,000 | 440,500 | 440,500 | 404,000 |
| 20260824 | 386,500 | 409,500 | 415,000 | 385,000 |
| 20260821 | 381,500 | 385,000 | 389,000 | 369,000 |
| 20260820 | 383,000 | 386,000 | 388,000 | 367,500 |
| 20260819 | 386,500 | 383,500 | 394,000 | 380,500 |
| 20260818 | 388,000 | 396,500 | 398,500 | 377,500 |
| 20260814 | 395,000 | 390,500 | 404,000 | 386,000 |
| 20260813 | 394,500 | 399,500 | 424,250 | 391,500 |
| 20260812 | 385,500 | 397,000 | 415,000 | 374,000 |
| 20260811 | 392,500 | 385,500 | 399,000 | 375,500 |
| 20260810 | 382,500 | 387,000 | 396,000 | 373,000 |
| 20260807 | 376,000 | 384,500 | 391,000 | 367,500 |
| 20260806 | 366,000 | 378,000 | 388,500 | 355,500 |
| 20260805 | 363,000 | 357,500 | 376,000 | 336,000 |
| 20260804 | 335,000 | 359,500 | 366,000 | 333,000 |
| 20260803 | 334,000 | 338,000 | 344,000 | 325,500 |
| 20260731 | 321,000 | 320,000 | 327,500 | 310,000 |
| 20260730 | 316,000 | 315,000 | 336,500 | 308,000 |
| 20260729 | 329,000 | 325,000 | 333,500 | 306,500 |
| 20260728 | 351,500 | 333,500 | 352,000 | 329,500 |
| 20260727 | 356,500 | 354,500 | 367,500 | 351,500 |
| 20260724 | 366,000 | 354,000 | 374,000 | 350,500 |
| 20260723 | 357,500 | 370,000 | 373,000 | 352,500 |
| 20260722 | 370,000 | 357,500 | 376,000 | 356,000 |
| 20260721 | 365,000 | 365,000 | 376,000 | 361,000 |
| 20260720 | 387,000 | 368,000 | 388,500 | 364,000 |
| 20260716 | 388,500 | 393,000 | 393,000 | 370,500 |
| 20260715 | 376,000 | 385,500 | 385,500 | 371,500 |
| 20260714 | 384,000 | 375,000 | 384,500 | 361,500 |
| 20260713 | 381,000 | 380,000 | 402,500 | 376,000 |
| 20260710 | 369,000 | 375,000 | 384,000 | 366,000 |
| 20260709 | 398,000 | 365,500 | 400,000 | 360,000 |
| 20260708 | 401,000 | 385,500 | 414,500 | 366,500 |
| 20260707 | 371,000 | 410,000 | 410,000 | 371,000 |
| 20260706 | 386,500 | 378,500 | 401,500 | 365,500 |
| 20260703 | 406,500 | 382,500 | 412,500 | 374,000 |
| 20260702 | 417,000 | 402,000 | 433,500 | 397,500 |
| 20260701 | 390,000 | 408,000 | 412,000 | 385,500 |
| 20260630 | 386,500 | 385,500 | 401,500 | 385,000 |
| 20260629 | 369,000 | 386,000 | 388,000 | 369,000 |
| 20260626 | 381,000 | 363,000 | 381,000 | 351,500 |
| 20260625 | 374,500 | 381,000 | 387,500 | 371,000 |
| 20260624 | 352,500 | 371,000 | 376,250 | 342,500 |
| 20260623 | 377,500 | 355,500 | 390,000 | 352,500 |
| 20260622 | 389,500 | 373,000 | 389,500 | 365,000 |
| 20260619 | 383,500 | 385,500 | 396,000 | 374,500 |
| 20260618 | 409,000 | 378,000 | 409,500 | 374,500 |
| 20260617 | 416,000 | 408,500 | 422,500 | 399,500 |
| 20260616 | 416,000 | 399,500 | 443,000 | 398,500 |
| 20260615 | 404,000 | 416,000 | 426,500 | 395,000 |
| 20260612 | 416,500 | 394,000 | 423,000 | 391,500 |
| 20260611 | 407,000 | 410,500 | 416,000 | 403,000 |
| 20260610 | 401,500 | 410,500 | 423,000 | 399,500 |
| 20260609 | 372,000 | 405,000 | 409,000 | 372,000 |
| 20260608 | 362,500 | 366,000 | 379,500 | 359,000 |
| 20260605 | 412,000 | 389,000 | 416,500 | 375,500 |
| 20260604 | 418,000 | 405,000 | 425,500 | 403,000 |
| 20260602 | 425,000 | 401,000 | 425,000 | 395,000 |
| 20260601 | 396,000 | 426,500 | 429,500 | 394,500 |
| 20260529 | 396,500 | 395,500 | 399,000 | 379,000 |
| 20260528 | 390,000 | 400,500 | 406,500 | 389,000 |
| 20260527 | 388,000 | 385,000 | 394,500 | 377,500 |
| 20260526 | 398,000 | 389,500 | 405,000 | 387,500 |
| 20260522 | 411,000 | 391,000 | 427,000 | 387,500 |
| 20260521 | 396,000 | 399,500 | 405,000 | 392,500 |
| 20260520 | 401,500 | 390,000 | 403,500 | 374,000 |
| 20260519 | 402,500 | 397,500 | 409,000 | 390,000 |
| 20260518 | 405,000 | 402,000 | 409,000 | 388,000 |
| 20260515 | 428,000 | 404,000 | 437,000 | 397,500 |
| 20260514 | 409,000 | 425,000 | 432,000 | 408,500 |
| 20260513 | 424,000 | 402,000 | 429,500 | 397,000 |
| 20260512 | 441,000 | 415,500 | 441,500 | 397,000 |
| 20260511 | 446,000 | 438,000 | 473,000 | 432,000 |
| 20260508 | 422,500 | 434,000 | 448,500 | 412,000 |
| 20260507 | 431,000 | 401,500 | 435,000 | 392,500 |
| 20260506 | 428,000 | 422,000 | 429,000 | 411,000 |
| 20260504 | 435,000 | 428,500 | 443,000 | 416,500 |
| 20260430 | 449,000 | 424,500 | 452,500 | 422,000 |
| 20260429 | 465,000 | 451,000 | 469,500 | 446,500 |
| 20260428 | 447,500 | 459,000 | 468,000 | 444,500 |
| 20260427 | 453,000 | 449,000 | 455,500 | 446,500 |
| 20260424 | 450,000 | 450,000 | 450,500 | 438,000 |
| 20260423 | 450,000 | 436,000 | 457,000 | 426,500 |
| 20260422 | 422,000 | 434,000 | 441,000 | 418,000 |
| 20260421 | 417,000 | 410,000 | 426,000 | 408,000 |
| 20260420 | 424,000 | 414,500 | 424,000 | 412,000 |
| 20260417 | 414,500 | 419,500 | 425,000 | 411,000 |
| 20260416 | 416,000 | 414,500 | 417,000 | 401,500 |
| 20260415 | 386,500 | 413,000 | 413,500 | 386,500 |
| 20260414 | 399,500 | 386,000 | 402,000 | 381,500 |
| 20260413 | 395,000 | 399,500 | 408,500 | 387,000 |
| 20260410 | 373,000 | 393,000 | 396,000 | 372,000 |
| 20260409 | 357,000 | 365,500 | 385,000 | 353,500 |
| 20260408 | 332,000 | 335,500 | 340,000 | 318,000 |
| 20260407 | 333,000 | 318,000 | 354,500 | 316,000 |
| 20260406 | 327,500 | 336,000 | 337,000 | 324,000 |
| 20260403 | 344,000 | 327,000 | 345,000 | 326,000 |
| 20260402 | 346,000 | 339,500 | 358,500 | 332,500 |
| 20260401 | 346,000 | 344,500 | 348,000 | 328,500 |
| 20260331 | 328,500 | 337,000 | 349,000 | 318,000 |
| 20260330 | 319,000 | 326,000 | 333,500 | 314,000 |
| 20260327 | 307,500 | 327,000 | 329,000 | 307,000 |
| 20260326 | 332,500 | 310,000 | 332,500 | 307,000 |
| 20260325 | 338,000 | 328,500 | 343,000 | 321,000 |
| 20260324 | 340,000 | 332,500 | 342,000 | 330,000 |
| 20260323 | 346,000 | 324,500 | 349,000 | 321,000 |
| 20260320 | 373,000 | 359,500 | 377,000 | 358,000 |
| 20260319 | 360,000 | 369,000 | 375,000 | 355,000 |
| 20260318 | 357,500 | 362,000 | 367,000 | 349,000 |
| 20260317 | 331,500 | 349,000 | 355,000 | 331,000 |
| 20260316 | 342,000 | 328,500 | 348,000 | 318,500 |
| 20260313 | 316,500 | 342,500 | 347,000 | 314,000 |
| 20260312 | 318,500 | 322,500 | 324,500 | 314,000 |
| 20260311 | 310,000 | 319,000 | 331,500 | 308,000 |
| 20260310 | 308,000 | 301,500 | 313,000 | 299,500 |
| 20260309 | 291,000 | 296,500 | 308,500 | 284,000 |
| 20260306 | 290,000 | 306,000 | 308,000 | 285,500 |
| 20260305 | 290,500 | 283,000 | 294,500 | 281,000 |
| 20260304 | 273,500 | 267,000 | 294,000 | 263,000 |
| 20260303 | 306,500 | 285,500 | 313,500 | 284,500 |
| 20260227 | 317,000 | 312,500 | 322,000 | 306,000 |
| 20260226 | 302,500 | 317,000 | 332,000 | 300,000 |
| 20260225 | 298,000 | 302,000 | 306,000 | 294,500 |
| 20260224 | 295,000 | 295,000 | 302,500 | 292,500 |
| 20260223 | 293,500 | 297,500 | 299,500 | 287,500 |
| 20260220 | 283,000 | 288,500 | 294,000 | 280,500 |
| 20260219 | 275,500 | 285,500 | 288,000 | 273,500 |
| 20260213 | 279,000 | 272,000 | 280,500 | 270,000 |
| 20260212 | 282,500 | 282,000 | 284,000 | 274,000 |
| 20260211 | 281,000 | 282,000 | 292,500 | 277,000 |
| 20260210 | 265,500 | 275,500 | 286,000 | 263,500 |
| 20260209 | 263,500 | 266,000 | 271,500 | 260,000 |
| 20260206 | 274,000 | 256,500 | 279,000 | 250,500 |
| 20260205 | 271,500 | 278,000 | 298,000 | 270,000 |
| 20260204 | 274,500 | 264,000 | 306,500 | 260,500 |
| 20260203 | 279,500 | 272,000 | 279,500 | 255,000 |
| 20260202 | 273,500 | 274,000 | 284,000 | 270,500 |
| 20260130 | 277,500 | 270,000 | 282,000 | 270,000 |
| 20260129 | 269,500 | 276,500 | 279,500 | 266,500 |
| 20260128 | 276,500 | 271,000 | 280,500 | 265,500 |
| 20260127 | 275,500 | 276,000 | 281,000 | 272,500 |
| 20260126 | 276,000 | 278,000 | 280,000 | 268,500 |
| 20260123 | 282,000 | 276,500 | 293,500 | 270,000 |
| 20260122 | 254,500 | 286,000 | 293,500 | 253,000 |
| 20260121 | 240,000 | 256,500 | 257,750 | 240,000 |
| 20260120 | 235,000 | 247,000 | 248,500 | 235,000 |
| 20260119 | 241,000 | 237,000 | 242,000 | 233,000 |
| 20260116 | 239,000 | 240,500 | 247,000 | 235,500 |
| 20260115 | 230,500 | 237,500 | 239,500 | 229,500 |
| 20260114 | 227,500 | 230,000 | 230,500 | 225,000 |
| 20260113 | 223,500 | 223,500 | 223,500 | 215,500 |
| 20260112 | 227,000 | 223,000 | 227,000 | 220,500 |
| 20260109 | 219,500 | 228,500 | 231,500 | 215,500 |
| 20260108 | 219,500 | 217,000 | 224,000 | 214,000 |
| 20260107 | 217,500 | 219,500 | 221,000 | 210,000 |
| 20260106 | 237,000 | 216,500 | 240,500 | 215,000 |
| 20260105 | 234,500 | 235,000 | 237,500 | 230,500 |
| 20260102 | 233,500 | 233,000 | 237,000 | 227,000 |
| 20251230 | 236,000 | 231,000 | 236,500 | 229,000 |
| 20251229 | 232,000 | 234,500 | 238,000 | 227,000 |
| 20251226 | 232,500 | 230,000 | 232,500 | 226,000 |
| 20251224 | 237,000 | 233,000 | 237,000 | 229,500 |
| 20251223 | 244,000 | 236,000 | 244,500 | 235,000 |
| 20251222 | 246,500 | 244,000 | 247,500 | 240,500 |
| 20251219 | 247,000 | 243,000 | 247,500 | 241,000 |
| 20251218 | 256,000 | 243,500 | 256,000 | 243,500 |
| 20251217 | 267,500 | 256,500 | 267,500 | 253,000 |
| 20251216 | 252,500 | 264,000 | 271,500 | 250,000 |
| 20251215 | 245,500 | 251,000 | 255,500 | 243,000 |
| 20251212 | 256,500 | 247,500 | 260,000 | 247,000 |
| 20251211 | 255,000 | 253,500 | 261,500 | 252,000 |
| 20251210 | 265,000 | 252,000 | 267,500 | 251,000 |
| 20251209 | 268,000 | 260,000 | 268,000 | 257,500 |
| 20251208 | 258,500 | 269,500 | 275,500 | 258,500 |
| 20251205 | 248,500 | 254,500 | 254,500 | 242,500 |
| 20251204 | 247,500 | 247,500 | 254,500 | 245,000 |
| 20251203 | 248,500 | 245,000 | 251,000 | 238,500 |
| 20251202 | 250,500 | 247,500 | 255,500 | 245,000 |
| 20251201 | 258,000 | 252,500 | 258,500 | 246,000 |
| 20251128 | 264,000 | 255,500 | 267,500 | 252,500 |
| 20251127 | 248,000 | 266,000 | 266,000 | 247,500 |
| 20251126 | 253,000 | 250,000 | 254,000 | 241,500 |
| 20251125 | 248,000 | 250,500 | 255,000 | 243,500 |
| 20251124 | 246,000 | 247,500 | 252,500 | 235,000 |
| 20251121 | 242,000 | 238,000 | 242,000 | 232,500 |
| 20251120 | 222,500 | 237,000 | 249,000 | 221,000 |
| 20251119 | 216,000 | 224,500 | 225,500 | 213,000 |
| 20251118 | 217,000 | 215,000 | 222,500 | 212,000 |
| 20251117 | 222,000 | 218,500 | 225,500 | 217,000 |
| 20251114 | 209,500 | 219,500 | 223,500 | 208,500 |
| 20251113 | 211,500 | 213,500 | 217,000 | 209,500 |
| 20251112 | 213,000 | 211,000 | 214,000 | 204,000 |
| 20251111 | 219,000 | 211,500 | 221,000 | 206,500 |
| 20251110 | 237,500 | 220,500 | 239,500 | 217,000 |
| 20251107 | 237,500 | 234,000 | 247,000 | 231,000 |
| 20251106 | 270,000 | 234,000 | 271,500 | 231,500 |
| 20251105 | 273,500 | 261,500 | 275,500 | 254,500 |
| 20251104 | 270,500 | 276,000 | 279,500 | 267,000 |
| 20251103 | 260,000 | 272,500 | 274,500 | 256,000 |
| 20251031 | 258,500 | 255,000 | 262,500 | 251,000 |
| 20251030 | 241,500 | 254,000 | 256,500 | 239,000 |
| 20251029 | 246,000 | 239,000 | 246,500 | 237,000 |
| 20251028 | 246,000 | 246,500 | 258,000 | 241,500 |
| 20251027 | 236,000 | 242,500 | 247,000 | 232,500 |
| 20251024 | 247,500 | 238,500 | 253,000 | 237,500 |
| 20251023 | 241,000 | 242,500 | 245,000 | 235,500 |
| 20251022 | 235,500 | 236,500 | 241,500 | 233,000 |
| 20251021 | 234,500 | 231,500 | 236,000 | 229,500 |
| 20251020 | 239,500 | 234,500 | 239,500 | 228,000 |
| 20251017 | 242,500 | 239,500 | 245,000 | 234,500 |
| 20251016 | 251,500 | 242,500 | 258,000 | 241,000 |
| 20251015 | 248,500 | 248,000 | 251,500 | 245,000 |
| 20251014 | 256,500 | 247,000 | 257,500 | 246,000 |
| 20251013 | 252,500 | 259,000 | 263,500 | 250,500 |
| 20251010 | 252,000 | 257,000 | 258,500 | 248,000 |
| 20251002 | 258,000 | 258,500 | 265,000 | 255,500 |
| 20251001 | 253,000 | 261,000 | 264,000 | 252,500 |
| 20250930 | 245,500 | 250,000 | 257,500 | 243,000 |
| 20250929 | 221,000 | 246,500 | 247,500 | 218,500 |
| 20250926 | 223,000 | 225,000 | 228,500 | 218,500 |
| 20250925 | 220,500 | 223,500 | 229,000 | 217,500 |
| 20250924 | 220,000 | 217,500 | 223,000 | 215,500 |
| 20250923 | 225,000 | 218,000 | 225,500 | 216,500 |
| 20250922 | 223,500 | 225,000 | 230,000 | 219,000 |
| 20250919 | 216,500 | 223,500 | 225,000 | 215,500 |
| 20250918 | 218,500 | 217,000 | 222,000 | 214,500 |
| 20250917 | 218,000 | 217,000 | 219,500 | 214,000 |
| 20250916 | 216,500 | 213,000 | 218,000 | 211,000 |
| 20250915 | 215,000 | 215,500 | 220,500 | 213,000 |
| 20250912 | 230,500 | 218,000 | 231,000 | 216,500 |
| 20250911 | 227,000 | 229,500 | 241,500 | 226,500 |
| 20250910 | 231,000 | 227,500 | 232,000 | 222,000 |
| 20250909 | 225,500 | 230,000 | 231,500 | 218,500 |
| 20250908 | 216,000 | 223,000 | 223,000 | 215,000 |
| 20250905 | 217,500 | 215,500 | 218,000 | 213,500 |
| 20250904 | 214,000 | 217,500 | 219,000 | 213,500 |
| 20250903 | 222,000 | 212,000 | 225,000 | 208,000 |
| 20250902 | 224,500 | 220,000 | 227,000 | 217,000 |
| 20250901 | 225,500 | 225,500 | 227,500 | 217,500 |
| 20250829 | 224,500 | 227,000 | 229,500 | 221,000 |
| 20250828 | 216,500 | 223,500 | 224,500 | 216,500 |
| 20250827 | 225,500 | 219,000 | 225,500 | 213,500 |
| 20250826 | 227,000 | 225,500 | 228,000 | 217,000 |
| 20250825 | 233,000 | 226,000 | 233,000 | 224,000 |
| 20250822 | 220,000 | 228,000 | 232,500 | 218,000 |
| 20250821 | 214,000 | 218,500 | 221,000 | 214,000 |
| 20250820 | 213,000 | 213,000 | 219,000 | 204,000 |
| 20250819 | 216,500 | 217,000 | 224,000 | 212,500 |
| 20250818 | 210,500 | 214,500 | 218,500 | 207,500 |
| 20250814 | 213,000 | 213,500 | 217,000 | 209,000 |
| 20250813 | 222,000 | 208,500 | 222,500 | 199,850 |
| 20250812 | 228,000 | 219,500 | 228,000 | 218,000 |
| 20250811 | 238,000 | 226,000 | 239,000 | 220,000 |
| 20250808 | 217,000 | 230,000 | 233,000 | 215,000 |
| 20250807 | 216,500 | 219,500 | 221,000 | 210,500 |
| 20250806 | 194,700 | 208,500 | 224,000 | 185,200 |
| 20250805 | 184,500 | 187,300 | 189,700 | 181,400 |
| 20250804 | 173,500 | 178,600 | 179,500 | 173,100 |
| 20250801 | 179,800 | 172,000 | 180,400 | 167,800 |
| 20250731 | 176,000 | 183,700 | 188,500 | 175,900 |
| 20250730 | 179,000 | 174,600 | 180,300 | 173,900 |
| 20250729 | 166,100 | 181,300 | 182,500 | 165,800 |
| 20250728 | 169,800 | 167,500 | 172,500 | 165,400 |
| 20250725 | 172,000 | 171,700 | 178,400 | 170,900 |
| 20250724 | 178,900 | 173,900 | 181,700 | 171,100 |
| 20250723 | 177,100 | 179,300 | 182,700 | 176,600 |
| 20250722 | 175,400 | 177,800 | 182,000 | 173,200 |
| 20250721 | 170,700 | 172,100 | 175,900 | 170,100 |
| 20250718 | 175,100 | 170,000 | 175,700 | 168,400 |
| 20250717 | 174,400 | 177,800 | 179,900 | 173,400 |
| 20250716 | 176,800 | 172,200 | 183,300 | 170,400 |
| 20250715 | 176,700 | 176,100 | 180,700 | 174,200 |
| 20250714 | 175,300 | 174,200 | 178,000 | 169,800 |
| 20250711 | 162,000 | 166,300 | 171,900 | 161,200 |
| 20250710 | 162,900 | 160,800 | 164,600 | 160,000 |
| 20250709 | 159,600 | 163,300 | 164,500 | 159,300 |
| 20250708 | 153,700 | 161,200 | 161,500 | 149,700 |
| 20250707 | 134,500 | 149,500 | 152,000 | 133,900 |
| 20250704 | 147,200 | 137,800 | 149,300 | 137,500 |
| 20250703 | 148,800 | 146,700 | 151,200 | 145,300 |
| 20250702 | 155,100 | 146,600 | 157,700 | 141,000 |
| 20250701 | 156,100 | 154,200 | 158,800 | 152,900 |
| 20250630 | 150,300 | 154,200 | 159,000 | 149,500 |
| 20250627 | 149,800 | 148,700 | 158,300 | 145,500 |
| 20250626 | 149,500 | 149,300 | 150,800 | 145,300 |
| 20250625 | 141,400 | 151,600 | 152,100 | 139,100 |
| 20250624 | 144,000 | 141,200 | 144,800 | 138,600 |
| 20250623 | 136,800 | 141,200 | 143,600 | 136,000 |
| 20250620 | 139,400 | 139,800 | 143,800 | 135,700 |
| 20250619 | 137,700 | 137,000 | 140,300 | 134,900 |
| 20250618 | 131,000 | 133,600 | 137,000 | 130,100 |
| 20250617 | 132,100 | 131,200 | 133,800 | 129,200 |
| 20250616 | 129,000 | 132,600 | 133,900 | 128,200 |
| 20250613 | 136,300 | 131,000 | 136,400 | 127,500 |
| 20250612 | 134,600 | 135,100 | 137,200 | 131,500 |
| 20250611 | 129,200 | 136,000 | 136,300 | 128,500 |
| 20250610 | 127,300 | 129,000 | 130,900 | 126,900 |
| 20250609 | 119,200 | 127,900 | 129,200 | 118,700 |
| 20250605 | 125,500 | 120,800 | 125,600 | 118,800 |
| 20250604 | 123,600 | 124,800 | 127,500 | 121,600 |
| 20250602 | 118,400 | 123,200 | 125,500 | 118,100 |
| 20250530 | 116,300 | 115,300 | 118,100 | 113,200 |
| 20250529 | 115,400 | 114,300 | 115,900 | 111,700 |
| 20250528 | 117,300 | 115,300 | 121,000 | 113,700 |
| 20250527 | 111,200 | 118,200 | 120,700 | 110,400 |
| 20250526 | 111,800 | 109,900 | 113,400 | 107,600 |
| 20250523 | 113,000 | 111,500 | 113,500 | 110,300 |
| 20250522 | 113,800 | 113,900 | 117,500 | 110,600 |
| 20250521 | 113,200 | 114,800 | 115,500 | 112,100 |
| 20250520 | 116,900 | 113,100 | 117,100 | 111,300 |
| 20250519 | 111,500 | 113,800 | 115,500 | 110,300 |
| 20250516 | 112,200 | 112,600 | 115,500 | 111,200 |
| 20250515 | 109,400 | 110,500 | 113,000 | 108,300 |
| 20250514 | 107,700 | 109,400 | 111,300 | 105,200 |
| 20250513 | 101,500 | 109,100 | 109,600 | 101,100 |
| 20250512 | 103,800 | 102,500 | 103,900 | 100,900 |
| 20250509 | 97,500 | 102,700 | 105,400 | 97,500 |
| 20250508 | 76,400 | 98,400 | 99,300 | 76,200 |
| 20250507 | 77,200 | 76,400 | 77,900 | 73,200 |
| 20250502 | 74,600 | 76,200 | 77,400 | 74,500 |
| 20250430 | 76,200 | 75,300 | 77,800 | 75,000 |
| 20250429 | 75,600 | 76,400 | 77,000 | 74,800 |
| 20250428 | 74,900 | 75,000 | 75,500 | 73,500 |
| 20250425 | 74,600 | 74,900 | 76,000 | 73,800 |
| 20250424 | 71,000 | 74,800 | 75,200 | 71,000 |
| 20250423 | 73,000 | 71,100 | 73,100 | 70,800 |
| 20250422 | 71,000 | 71,700 | 72,000 | 70,000 |
| 20250421 | 71,900 | 71,700 | 72,500 | 70,000 |
| 20250418 | 72,700 | 72,000 | 73,300 | 70,400 |
| 20250417 | 69,300 | 71,500 | 71,700 | 68,600 |
| 20250416 | 65,300 | 68,400 | 69,600 | 65,300 |
| 20250415 | 67,400 | 65,800 | 67,600 | 64,700 |
| 20250414 | 68,400 | 67,600 | 68,400 | 66,000 |
| 20250411 | 64,900 | 67,800 | 68,100 | 64,600 |
| 20250410 | 66,300 | 65,900 | 67,400 | 64,800 |
| 20250409 | 63,100 | 62,900 | 65,000 | 61,900 |
| 20250408 | 64,200 | 62,400 | 64,400 | 62,300 |
| 20250407 | 61,500 | 62,200 | 63,800 | 60,000 |
| 20250404 | 62,100 | 64,300 | 64,700 | 62,100 |
| 20250403 | 61,600 | 63,900 | 64,600 | 61,300 |
| 20250402 | 70,900 | 64,400 | 71,100 | 62,400 |
| 20250401 | 70,500 | 70,700 | 71,300 | 68,300 |
| 20250331 | 68,600 | 69,800 | 70,300 | 67,700 |
| 20250328 | 71,500 | 70,300 | 71,600 | 69,200 |
| 20250327 | 70,300 | 71,300 | 72,500 | 69,600 |
| 20250326 | 71,000 | 69,800 | 71,800 | 69,600 |
| 20250325 | 69,100 | 68,800 | 71,500 | 68,400 |
| 20250324 | 68,800 | 68,900 | 69,300 | 67,500 |
| 20250321 | 68,700 | 67,800 | 69,900 | 66,900 |
| 20250320 | 66,900 | 68,700 | 71,400 | 66,900 |
| 20250319 | 66,500 | 66,800 | 67,800 | 65,400 |
| 20250318 | 69,300 | 66,900 | 69,300 | 66,100 |
| 20250317 | 67,700 | 69,100 | 69,600 | 67,200 |
| 20250314 | 68,200 | 67,400 | 68,900 | 66,900 |
| 20250313 | 67,900 | 67,700 | 69,500 | 67,100 |
| 20250312 | 65,200 | 67,500 | 68,900 | 64,900 |
| 20250311 | 64,000 | 65,800 | 68,000 | 63,600 |
| 20250310 | 63,900 | 65,300 | 66,500 | 62,700 |
| 20250307 | 66,000 | 63,800 | 67,000 | 62,800 |
| 20250306 | 63,400 | 64,700 | 65,900 | 62,400 |
| 20250305 | 59,900 | 63,400 | 64,800 | 59,600 |
| 20250304 | 59,600 | 59,500 | 61,300 | 57,600 |
| 20250228 | 59,100 | 58,800 | 60,900 | 58,200 |
| 20250227 | 55,300 | 60,100 | 62,300 | 54,800 |
| 20250226 | 54,700 | 54,100 | 55,300 | 52,500 |
| 20250225 | 54,000 | 55,300 | 55,800 | 53,500 |
| 20250224 | 54,300 | 54,300 | 55,500 | 54,200 |
| 20250221 | 54,000 | 55,600 | 56,000 | 53,100 |
| 20250220 | 56,200 | 54,000 | 56,800 | 53,700 |
| 20250219 | 54,000 | 54,500 | 55,000 | 52,900 |
| 20250218 | 55,100 | 54,000 | 57,000 | 53,600 |
| 20250217 | 53,800 | 55,300 | 56,400 | 53,700 |
| 20250214 | 52,200 | 53,800 | 55,000 | 52,200 |
| 20250213 | 52,400 | 52,700 | 53,300 | 51,300 |
| 20250212 | 51,900 | 52,000 | 53,100 | 50,200 |
| 20250211 | 52,000 | 51,500 | 54,200 | 50,600 |
| 20250210 | 49,500 | 48,350 | 51,900 | 47,650 |
| 20250207 | 48,850 | 49,500 | 50,600 | 48,450 |
| 20250206 | 48,000 | 49,100 | 49,200 | 47,100 |
| 20250205 | 46,300 | 47,500 | 48,300 | 46,000 |
| 20250204 | 42,650 | 45,100 | 46,150 | 42,650 |
| 20250203 | 45,500 | 42,000 | 45,500 | 41,550 |
| 20250131 | 46,450 | 46,200 | 47,300 | 45,500 |
| 20250124 | 47,700 | 46,700 | 47,950 | 46,550 |
| 20250123 | 49,600 | 47,200 | 49,650 | 47,100 |
| 20250122 | 49,600 | 49,700 | 50,400 | 49,500 |
| 20250121 | 50,100 | 49,550 | 51,300 | 49,500 |
| 20250120 | 50,200 | 49,600 | 50,300 | 49,100 |
| 20250117 | 50,600 | 50,300 | 50,900 | 50,000 |
| 20250116 | 50,600 | 50,900 | 51,200 | 50,200 |
| 20250115 | 51,400 | 50,200 | 51,500 | 49,950 |
| 20250114 | 52,600 | 51,300 | 52,700 | 50,900 |
| 20250113 | 51,600 | 52,300 | 53,400 | 51,000 |
| 20250110 | 54,200 | 52,100 | 54,200 | 52,000 |
| 20250109 | 56,000 | 54,200 | 56,000 | 53,500 |
| 20250108 | 54,000 | 55,400 | 56,000 | 53,200 |
| 20250107 | 54,300 | 54,700 | 55,100 | 53,500 |
| 20250106 | 54,500 | 54,300 | 56,200 | 52,700 |
| 20250103 | 51,700 | 54,100 | 54,500 | 51,200 |
| 20250102 | 50,400 | 51,100 | 51,400 | 49,600 |