Stock Ticker
- (298380) 에이비엘바이오
- Description: 기업개요
동사는 2016년 설립되어 2018년 코스닥시장에 상장된 바이오의약품 연구개발 전문기업임.
이중항체 기술 기반으로 항체치료제를 연구개발하며, 면역관문 조절, 항암 신규 타깃 발굴, 퇴행성뇌질환 치료제, 항체-약물 접합체 개발을 진행하고 있음.
엄격한 의사결정 검토 체계로 가치 상승 한계 기술은 조기 개발중단을 단행하고 총 개발비용 대비 높은 가치 창출을 추구하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 45,650 | 44,700 | 46,400 | 43,700 |
| 20261019 | 42,950 | 46,650 | 47,600 | 42,300 |
| 20261016 | 40,950 | 43,350 | 44,800 | 40,950 |
| 20261015 | 41,200 | 40,550 | 41,850 | 39,700 |
| 20261014 | 43,100 | 43,100 | 44,400 | 42,450 |
| 20261013 | 43,900 | 43,500 | 44,000 | 41,700 |
| 20261012 | 47,700 | 45,600 | 48,450 | 45,350 |
| 20261008 | 50,100 | 48,000 | 50,300 |
| 20261007 | 53,700 | 51,100 | 54,200 | 51,100 |
| 20261006 | 51,900 | 52,500 | 54,100 | 51,100 |
| 20261002 | 53,600 | 51,400 | 54,700 | 50,000 |
| 20261001 | 48,300 | 53,600 | 53,700 | 47,350 |
| 20260930 | 49,050 | 48,500 | 50,200 | 48,250 |
| 20260929 | 49,400 | 49,300 | 49,450 | 48,050 |
| 20260928 | 51,900 | 50,200 | 52,100 | 49,750 |
| 20260923 | 49,700 | 50,800 | 51,700 | 49,350 |
| 20260922 | 53,300 | 51,100 | 53,400 | 50,800 |
| 20260921 | 55,300 | 53,900 | 55,600 | 53,300 |
| 20260918 | 57,700 | 56,000 | 57,900 | 55,600 |
| 20260917 | 57,900 | 58,100 | 59,200 | 57,300 |
| 20260916 | 56,600 | 57,900 | 58,300 | 54,100 |
| 20260915 | 65,000 | 59,300 | 67,300 | 57,750 |
| 20260914 | 65,300 | 64,900 | 66,300 | 62,700 |
| 20260911 | 65,500 | 66,100 | 66,800 | 65,400 |
| 20260910 | 67,600 | 67,800 | 68,600 | 65,500 |
| 20260909 | 67,700 | 69,000 | 69,500 | 67,700 |
| 20260908 | 70,900 | 68,200 | 71,400 | 68,100 |
| 20260907 | 71,500 | 71,100 | 72,100 | 70,500 |
| 20260904 | 68,500 | 71,400 | 71,900 | 68,400 |
| 20260903 | 70,300 | 67,600 | 71,400 | 66,900 |
| 20260902 | 69,000 | 69,300 | 72,200 | 67,600 |
| 20260901 | 72,100 | 71,000 | 72,900 | 70,500 |
| 20260831 | 74,200 | 72,700 | 74,300 | 70,200 |
| 20260828 | 78,100 | 76,900 | 81,300 | 75,600 |
| 20260827 | 73,500 | 76,000 | 77,200 | 73,500 |
| 20260826 | 75,400 | 74,600 | 76,700 | 74,000 |
| 20260825 | 74,100 | 74,600 | 74,800 | 70,500 |
| 20260824 | 75,200 | 75,800 | 77,500 | 74,200 |
| 20260821 | 79,800 | 75,200 | 80,000 | 74,600 |
| 20260820 | 83,900 | 82,500 | 85,000 | 79,300 |
| 20260819 | 79,000 | 79,700 | 82,300 | 77,200 |
| 20260818 | 83,600 | 79,800 | 85,100 | 78,800 |
| 20260814 | 86,500 | 84,100 | 89,100 | 82,400 |
| 20260813 | 86,400 | 86,800 | 88,000 | 84,200 |
| 20260812 | 88,600 | 86,800 | 89,500 | 85,300 |
| 20260811 | 93,600 | 89,100 | 95,200 | 87,200 |
| 20260810 | 89,500 | 93,600 | 94,500 | 86,400 |
| 20260807 | 82,400 | 86,600 | 86,900 | 80,500 |
| 20260806 | 82,000 | 83,300 | 85,400 | 79,300 |
| 20260805 | 79,600 | 80,200 | 82,400 | 77,600 |
| 20260804 | 70,900 | 80,400 | 81,700 | 70,900 |
| 20260803 | 65,400 | 71,000 | 73,800 | 64,600 |
| 20260731 | 63,200 | 66,800 | 68,900 | 62,200 |
| 20260730 | 61,300 | 60,800 | 65,500 | 60,100 |
| 20260729 | 69,000 | 63,300 | 70,400 | 59,800 |
| 20260728 | 70,900 | 68,800 | 72,600 | 67,000 |
| 20260727 | 73,900 | 72,600 | 76,150 | 71,900 |
| 20260724 | 72,700 | 72,400 | 77,500 | 71,800 |
| 20260723 | 69,400 | 74,300 | 74,500 | 68,900 |
| 20260722 | 70,100 | 69,400 | 71,600 | 68,300 |
| 20260721 | 69,400 | 69,300 | 70,800 | 67,100 |
| 20260720 | 74,500 | 70,200 | 74,500 | 70,000 |
| 20260716 | 78,400 | 75,600 | 79,800 | 74,700 |
| 20260715 | 75,300 | 79,300 | 80,900 | 75,300 |
| 20260714 | 79,200 | 74,400 | 79,900 | 70,000 |
| 20260713 | 82,000 | 79,100 | 84,900 | 77,000 |
| 20260710 | 78,900 | 81,800 | 85,600 | 78,800 |
| 20260709 | 81,200 | 80,500 | 85,600 | 78,400 |
| 20260708 | 92,300 | 81,500 | 93,400 | 80,000 |
| 20260707 | 90,200 | 93,900 | 98,400 | 89,100 |
| 20260706 | 96,100 | 90,200 | 97,500 | 88,700 |
| 20260703 | 99,200 | 96,100 | 101,000 | 92,600 |
| 20260702 | 101,700 | 97,000 | 102,900 | 96,500 |
| 20260701 | 101,700 | 101,500 | 108,300 | 97,000 |
| 20260630 | 105,500 | 99,500 | 106,000 | 98,700 |
| 20260629 | 90,100 | 106,600 | 108,000 | 90,100 |
| 20260626 | 96,500 | 88,700 | 97,600 | 88,000 |
| 20260625 | 97,700 | 95,000 | 102,400 | 95,000 |
| 20260624 | 92,300 | 98,800 | 101,100 | 90,800 |
| 20260623 | 96,800 | 92,100 | 101,200 | 91,700 |
| 20260622 | 99,000 | 97,700 | 99,800 | 93,800 |
| 20260619 | 100,300 | 99,100 | 104,100 | 96,200 |
| 20260618 | 110,200 | 101,300 | 111,500 | 99,900 |
| 20260617 | 105,700 | 108,300 | 114,500 | 98,700 |
| 20260616 | 95,900 | 98,700 | 101,500 | 94,200 |
| 20260615 | 93,300 | 95,900 | 96,900 | 92,600 |
| 20260612 | 96,600 | 91,100 | 96,700 | 90,100 |
| 20260611 | 87,500 | 93,100 | 93,100 | 85,600 |
| 20260610 | 90,000 | 90,200 | 93,900 | 87,400 |
| 20260609 | 88,400 | 92,400 | 97,700 | 85,800 |
| 20260608 | 93,800 | 88,600 | 93,900 | 87,200 |
| 20260605 | 107,700 | 99,800 | 108,000 | 99,500 |
| 20260604 | 108,100 | 106,000 | 111,900 | 103,600 |
| 20260602 | 110,100 | 107,100 | 112,300 | 106,300 |
| 20260601 | 110,800 | 111,900 | 114,800 | 109,000 |
| 20260529 | 115,300 | 111,900 | 115,600 | 108,500 |
| 20260528 | 118,600 | 114,500 | 118,700 | 110,200 |
| 20260527 | 115,200 | 118,500 | 123,900 | 112,700 |
| 20260526 | 125,600 | 117,500 | 125,700 | 116,500 |
| 20260522 | 113,600 | 120,200 | 123,200 | 113,000 |
| 20260521 | 109,200 | 109,900 | 112,800 | 109,000 |
| 20260520 | 109,600 | 106,300 | 111,000 | 104,200 |
| 20260519 | 112,200 | 112,000 | 116,400 | 105,900 |
| 20260518 | 114,600 | 112,200 | 116,200 | 107,800 |
| 20260515 | 126,000 | 119,300 | 126,900 | 116,300 |
| 20260514 | 124,300 | 125,600 | 128,600 | 122,400 |
| 20260513 | 132,900 | 123,900 | 133,000 | 122,400 |
| 20260512 | 126,500 | 130,000 | 134,100 | 124,300 |
| 20260511 | 130,000 | 127,700 | 131,000 | 126,900 |
| 20260508 | 128,200 | 130,100 | 131,500 | 127,600 |
| 20260507 | 126,000 | 126,400 | 131,400 | 125,700 |
| 20260506 | 130,900 | 127,600 | 130,900 | 126,800 |
| 20260504 | 136,200 | 132,500 | 137,800 | 132,000 |
| 20260430 | 140,000 | 134,800 | 140,600 | 134,100 |
| 20260429 | 142,100 | 142,000 | 143,700 | 138,800 |
| 20260428 | 144,900 | 139,400 | 145,200 | 131,900 |
| 20260427 | 162,700 | 172,700 | 173,900 | 162,000 |
| 20260424 | 151,700 | 157,200 | 159,100 | 150,400 |
| 20260423 | 152,400 | 153,500 | 157,300 | 150,400 |
| 20260422 | 155,900 | 150,400 | 157,000 | 145,200 |
| 20260421 | 161,200 | 155,900 | 161,200 | 154,400 |
| 20260420 | 162,600 | 160,200 | 165,400 | 160,000 |
| 20260417 | 164,100 | 161,500 | 165,800 | 161,200 |
| 20260416 | 168,100 | 163,900 | 168,800 | 163,300 |
| 20260415 | 159,000 | 163,800 | 165,800 | 156,600 |
| 20260414 | 158,600 | 155,900 | 161,600 | 155,700 |
| 20260413 | 153,600 | 155,000 | 155,600 | 152,600 |
| 20260410 | 157,500 | 157,700 | 160,500 | 154,400 |
| 20260409 | 159,800 | 155,600 | 162,900 | 155,000 |
| 20260408 | 164,000 | 158,400 | 165,100 | 156,300 |
| 20260407 | 156,200 | 153,800 | 161,500 | 151,300 |
| 20260406 | 156,400 | 154,400 | 162,800 | 153,200 |
| 20260403 | 164,200 | 156,800 | 164,300 | 156,000 |
| 20260402 | 180,100 | 159,800 | 180,700 | 157,000 |
| 20260401 | 174,000 | 180,000 | 184,000 | 174,000 |
| 20260331 | 169,500 | 165,900 | 173,100 | 165,000 |
| 20260330 | 173,100 | 171,600 | 174,300 | 167,600 |
| 20260327 | 180,900 | 180,100 | 181,800 | 174,600 |
| 20260326 | 181,300 | 179,900 | 189,400 | 178,000 |
| 20260325 | 176,300 | 172,300 | 178,800 | 171,000 |
| 20260324 | 178,500 | 172,900 | 179,500 | 170,100 |
| 20260323 | 183,800 | 168,800 | 184,400 | 167,800 |
| 20260320 | 191,900 | 190,500 | 194,800 | 188,900 |
| 20260319 | 190,000 | 190,000 | 192,700 | 188,100 |
| 20260318 | 194,200 | 195,500 | 199,000 | 191,500 |
| 20260317 | 190,300 | 191,000 | 197,800 | 189,000 |
| 20260316 | 189,800 | 187,000 | 191,900 | 183,000 |
| 20260313 | 174,200 | 188,000 | 191,700 | 173,700 |
| 20260312 | 179,500 | 181,200 | 184,200 | 178,300 |
| 20260311 | 187,200 | 182,400 | 191,000 | 179,000 |
| 20260310 | 199,800 | 185,200 | 199,900 | 185,000 |
| 20260309 | 181,200 | 189,700 | 191,300 | 180,000 |
| 20260306 | 181,000 | 190,300 | 192,700 | 178,000 |
| 20260305 | 167,800 | 177,100 | 188,000 | 166,400 |
| 20260304 | 177,800 | 152,900 | 181,400 | 150,600 |
| 20260303 | 189,200 | 184,600 | 203,000 | 184,600 |
| 20260227 | 190,900 | 194,000 | 195,900 | 189,000 |
| 20260226 | 189,100 | 191,100 | 194,000 | 186,200 |
| 20260225 | 189,700 | 187,400 | 190,700 | 187,100 |
| 20260224 | 191,900 | 190,000 | 193,900 | 188,100 |
| 20260223 | 188,500 | 189,500 | 193,100 | 185,200 |
| 20260220 | 191,800 | 188,000 | 194,900 | 186,400 |
| 20260219 | 186,700 | 194,600 | 195,200 | 183,000 |
| 20260213 | 186,000 | 184,400 | 187,500 | 182,100 |
| 20260212 | 186,200 | 189,200 | 192,900 | 184,300 |
| 20260211 | 192,100 | 187,000 | 194,000 | 187,000 |
| 20260210 | 187,300 | 185,800 | 193,000 | 185,200 |
| 20260209 | 183,500 | 189,200 | 191,900 | 181,100 |
| 20260206 | 176,200 | 177,600 | 180,600 | 174,100 |
| 20260205 | 196,100 | 186,100 | 197,500 | 185,800 |
| 20260204 | 199,900 | 192,600 | 202,500 | 190,500 |
| 20260203 | 204,500 | 201,500 | 209,500 | 199,000 |
| 20260202 | 199,000 | 198,300 | 205,500 | 194,500 |
| 20260130 | 213,500 | 197,700 | 218,500 | 196,500 |
| 20260129 | 244,500 | 245,500 | 257,500 | 235,500 |
| 20260128 | 241,000 | 241,500 | 257,500 | 231,000 |
| 20260127 | 236,500 | 243,500 | 252,000 | 233,500 |
| 20260126 | 203,500 | 241,000 | 244,000 | 201,500 |
| 20260123 | 179,000 | 198,000 | 198,600 | 179,000 |
| 20260122 | 180,500 | 179,600 | 183,400 | 172,200 |
| 20260121 | 195,200 | 177,100 | 196,200 | 173,400 |
| 20260120 | 197,600 | 201,000 | 212,500 | 196,300 |
| 20260119 | 195,100 | 196,700 | 203,500 | 193,100 |
| 20260116 | 189,000 | 197,500 | 202,000 | 186,000 |
| 20260115 | 193,100 | 192,600 | 196,300 | 190,800 |
| 20260114 | 199,000 | 192,200 | 199,700 | 187,800 |
| 20260113 | 200,500 | 195,200 | 201,000 | 194,500 |
| 20260112 | 203,000 | 201,500 | 207,000 | 199,000 |
| 20260109 | 212,500 | 204,500 | 213,500 | 202,000 |
| 20260108 | 217,500 | 215,500 | 224,000 | 210,000 |
| 20260107 | 202,500 | 210,500 | 215,000 | 199,800 |
| 20260106 | 208,500 | 201,000 | 211,000 | 198,300 |
| 20260105 | 193,000 | 212,000 | 212,000 | 192,000 |
| 20260102 | 199,800 | 195,500 | 204,000 | 193,200 |
| 20251230 | 198,000 | 200,000 | 204,000 | 192,200 |
| 20251229 | 203,000 | 199,400 | 203,000 | 194,200 |
| 20251226 | 188,000 | 199,000 | 199,100 | 184,000 |
| 20251224 | 196,000 | 187,500 | 196,000 | 184,400 |
| 20251223 | 185,100 | 187,000 | 191,600 | 183,200 |
| 20251222 | 193,900 | 185,400 | 194,100 | 182,300 |
| 20251219 | 186,600 | 190,400 | 197,000 | 185,100 |
| 20251218 | 179,400 | 186,600 | 188,200 | 178,500 |
| 20251217 | 190,500 | 182,100 | 190,600 | 182,100 |
| 20251216 | 195,800 | 190,400 | 196,800 | 187,400 |
| 20251215 | 188,300 | 195,800 | 198,800 | 187,200 |
| 20251212 | 196,300 | 190,000 | 202,500 | 188,800 |
| 20251211 | 202,500 | 196,300 | 204,000 | 194,600 |
| 20251210 | 185,000 | 203,000 | 206,500 | 183,800 |
| 20251209 | 189,200 | 186,200 | 191,300 | 184,300 |
| 20251208 | 190,300 | 186,800 | 191,700 | 182,800 |
| 20251205 | 210,000 | 190,600 | 220,000 | 187,900 |
| 20251204 | 199,300 | 201,000 | 204,500 | 198,100 |
| 20251203 | 200,000 | 201,000 | 204,000 | 195,500 |
| 20251202 | 193,000 | 199,900 | 201,000 | 191,900 |
| 20251201 | 188,900 | 196,800 | 198,300 | 187,700 |
| 20251128 | 180,100 | 188,000 | 190,600 | 176,500 |
| 20251127 | 173,000 | 174,800 | 176,500 | 170,600 |
| 20251126 | 169,200 | 173,400 | 173,500 | 167,000 |
| 20251125 | 173,600 | 166,000 | 176,400 | 165,000 |
| 20251124 | 181,900 | 173,100 | 182,000 | 171,600 |
| 20251121 | 170,800 | 178,800 | 180,000 | 170,400 |
| 20251120 | 169,900 | 177,300 | 181,800 | 166,000 |
| 20251119 | 166,700 | 169,900 | 172,300 | 157,200 |
| 20251118 | 173,800 | 166,600 | 176,200 | 166,100 |
| 20251117 | 171,500 | 176,000 | 184,800 | 170,500 |
| 20251114 | 163,500 | 174,200 | 195,500 | 155,900 |
| 20251113 | 153,000 | 163,500 | 164,700 | 153,000 |
| 20251112 | 100,000 | 126,700 | 126,700 | 99,100 |
| 20251111 | 100,000 | 97,500 | 100,500 | 95,600 |
| 20251110 | 102,000 | 100,500 | 103,500 | 99,200 |
| 20251107 | 100,000 | 101,300 | 104,900 | 100,000 |
| 20251106 | 105,000 | 104,400 | 109,000 | 103,000 |
| 20251105 | 111,900 | 103,800 | 111,900 | 101,400 |
| 20251104 | 100,700 | 111,200 | 114,000 | 99,500 |
| 20251103 | 102,100 | 103,300 | 103,400 | 97,800 |
| 20251031 | 94,900 | 99,700 | 100,000 | 93,700 |
| 20251030 | 94,000 | 93,000 | 94,900 | 91,100 |
| 20251029 | 94,500 | 93,000 | 94,600 | 91,800 |
| 20251028 | 96,700 | 95,500 | 96,900 | 92,100 |
| 20251027 | 86,600 | 94,400 | 94,900 | 85,000 |
| 20251024 | 86,300 | 84,800 | 86,400 | 84,400 |
| 20251023 | 86,300 | 85,000 | 86,800 | 84,100 |
| 20251022 | 86,800 | 86,300 | 89,000 | 85,500 |
| 20251021 | 89,300 | 87,500 | 89,300 | 85,400 |
| 20251020 | 87,900 | 87,500 | 89,600 | 86,500 |
| 20251017 | 86,300 | 85,800 | 89,400 | 84,600 |
| 20251016 | 91,100 | 86,300 | 91,600 | 85,100 |
| 20251015 | 91,000 | 90,100 | 91,100 | 88,600 |
| 20251014 | 92,000 | 90,000 | 93,200 | 88,500 |
| 20251013 | 91,000 | 91,500 | 94,400 | 90,600 |
| 20251010 | 95,600 | 93,900 | 95,600 | 92,100 |
| 20251002 | 96,300 | 95,400 | 96,700 | 93,500 |
| 20251001 | 93,300 | 95,000 | 96,200 | 93,100 |
| 20250930 | 93,300 | 92,400 | 93,700 | 91,400 |
| 20250929 | 93,300 | 93,300 | 93,900 | 91,100 |
| 20250926 | 93,100 | 92,200 | 93,800 | 90,800 |
| 20250925 | 98,500 | 93,300 | 98,700 | 91,100 |
| 20250924 | 106,300 | 98,800 | 107,300 | 97,000 |
| 20250923 | 108,300 | 107,900 | 112,300 | 105,100 |
| 20250922 | 108,600 | 108,300 | 108,900 | 105,400 |
| 20250919 | 99,400 | 108,300 | 109,700 | 99,200 |
| 20250918 | 101,500 | 100,300 | 101,900 | 98,500 |
| 20250917 | 102,400 | 99,900 | 103,600 | 99,500 |
| 20250916 | 103,600 | 101,300 | 103,800 | 99,600 |
| 20250915 | 104,600 | 104,200 | 106,100 | 101,700 |
| 20250912 | 106,400 | 105,300 | 106,500 | 103,700 |
| 20250911 | 101,900 | 105,400 | 107,300 | 99,000 |
| 20250910 | 102,500 | 102,900 | 103,300 | 100,800 |
| 20250909 | 100,600 | 103,000 | 103,500 | 99,100 |
| 20250908 | 104,200 | 100,300 | 104,300 | 99,100 |
| 20250905 | 96,000 | 103,000 | 104,100 | 96,000 |
| 20250904 | 96,000 | 95,500 | 97,700 | 94,800 |
| 20250903 | 92,800 | 96,900 | 98,000 | 90,900 |
| 20250902 | 91,900 | 93,000 | 94,000 | 88,900 |
| 20250901 | 91,200 | 90,500 | 95,800 | 89,000 |
| 20250829 | 94,700 | 91,600 | 95,300 | 90,800 |
| 20250828 | 95,200 | 94,700 | 97,400 | 93,000 |
| 20250827 | 93,500 | 94,800 | 95,800 | 92,100 |
| 20250826 | 87,000 | 94,400 | 96,800 | 85,800 |
| 20250825 | 85,400 | 88,800 | 90,200 | 84,900 |
| 20250822 | 81,800 | 81,800 | 83,300 | 80,100 |
| 20250821 | 81,600 | 81,100 | 83,900 | 80,500 |
| 20250820 | 80,000 | 80,900 | 81,800 | 78,200 |
| 20250819 | 88,600 | 83,100 | 88,800 | 82,100 |
| 20250818 | 87,500 | 89,700 | 91,200 | 85,500 |
| 20250814 | 83,700 | 87,400 | 90,500 | 81,800 |
| 20250813 | 80,300 | 81,600 | 82,700 | 78,200 |
| 20250812 | 79,900 | 77,200 | 81,600 | 77,100 |
| 20250811 | 73,300 | 77,500 | 77,800 | 71,600 |
| 20250808 | 73,900 | 74,500 | 75,600 | 72,900 |
| 20250807 | 75,700 | 74,100 | 75,700 | 72,500 |
| 20250806 | 73,500 | 76,600 | 77,800 | 73,200 |
| 20250805 | 74,900 | 75,300 | 77,000 | 73,100 |
| 20250804 | 72,400 | 71,700 | 72,600 | 70,200 |
| 20250801 | 71,500 | 70,200 | 72,400 | 69,800 |
| 20250731 | 75,800 | 73,900 | 75,900 | 72,500 |
| 20250730 | 78,900 | 73,800 | 79,000 | 73,700 |
| 20250729 | 79,700 | 77,900 | 80,400 | 76,800 |
| 20250728 | 83,300 | 81,300 | 84,900 | 80,000 |
| 20250725 | 87,000 | 83,800 | 87,500 | 82,400 |
| 20250724 | 74,600 | 88,600 | 93,900 | 74,500 |
| 20250723 | 71,900 | 75,200 | 76,300 | 70,300 |
| 20250722 | 71,300 | 71,000 | 73,200 | 69,900 |
| 20250721 | 73,100 | 71,300 | 73,400 | 70,100 |
| 20250718 | 74,500 | 74,300 | 76,100 | 72,100 |
| 20250717 | 71,200 | 73,000 | 73,400 | 69,800 |
| 20250716 | 70,300 | 70,100 | 70,600 | 67,900 |
| 20250715 | 66,600 | 72,100 | 73,200 | 66,100 |
| 20250714 | 68,600 | 65,300 | 68,800 | 63,300 |
| 20250711 | 67,500 | 68,800 | 71,000 | 66,800 |
| 20250710 | 68,000 | 68,000 | 70,500 | 66,500 |
| 20250709 | 63,500 | 66,200 | 67,300 | 62,800 |
| 20250708 | 61,200 | 63,500 | 64,900 | 61,000 |
| 20250707 | 60,800 | 61,800 | 63,000 | 60,700 |
| 20250704 | 70,000 | 62,800 | 70,500 | 62,000 |
| 20250703 | 68,500 | 70,700 | 72,400 | 67,800 |
| 20250702 | 69,500 | 68,200 | 70,500 | 66,000 |
| 20250701 | 67,500 | 66,800 | 67,900 | 65,500 |
| 20250630 | 66,800 | 67,200 | 69,100 | 66,300 |
| 20250627 | 65,400 | 65,500 | 67,800 | 64,800 |
| 20250626 | 70,600 | 66,000 | 71,100 | 63,600 |
| 20250625 | 66,800 | 66,300 | 67,700 | 65,900 |
| 20250624 | 69,500 | 67,300 | 70,100 | 66,500 |
| 20250623 | 68,800 | 68,100 | 69,500 | 67,100 |
| 20250620 | 72,700 | 70,800 | 72,700 | 69,800 |
| 20250619 | 71,000 | 71,000 | 71,400 | 69,600 |
| 20250618 | 72,200 | 70,200 | 73,300 | 70,000 |
| 20250617 | 74,500 | 73,200 | 74,800 | 72,600 |
| 20250616 | 73,700 | 74,000 | 76,700 | 73,400 |
| 20250613 | 79,900 | 74,300 | 80,100 | 72,500 |
| 20250612 | 79,500 | 80,000 | 82,200 | 79,300 |
| 20250611 | 79,500 | 79,700 | 82,300 | 78,200 |
| 20250610 | 79,200 | 78,700 | 80,400 | 78,300 |
| 20250609 | 75,700 | 79,600 | 80,600 | 74,100 |
| 20250605 | 75,900 | 75,800 | 78,900 | 75,100 |
| 20250604 | 79,400 | 76,400 | 79,600 | 74,300 |
| 20250602 | 79,700 | 80,700 | 81,500 | 78,000 |
| 20250530 | 80,700 | 80,600 | 83,500 | 78,600 |
| 20250529 | 80,400 | 77,800 | 80,900 | 75,900 |
| 20250528 | 81,200 | 79,700 | 83,100 | 78,900 |
| 20250527 | 68,200 | 82,600 | 84,000 | 67,600 |
| 20250526 | 63,800 | 67,400 | 67,500 | 63,200 |
| 20250523 | 65,200 | 64,300 | 65,600 | 62,600 |
| 20250522 | 65,100 | 65,900 | 66,500 | 64,100 |
| 20250521 | 67,800 | 65,600 | 68,000 | 64,800 |
| 20250520 | 64,100 | 66,100 | 68,300 | 63,100 |
| 20250519 | 59,800 | 62,900 | 63,400 | 59,200 |
| 20250516 | 62,700 | 60,500 | 62,700 | 59,800 |
| 20250515 | 59,500 | 61,500 | 62,200 | 59,500 |
| 20250514 | 59,700 | 61,000 | 62,100 | 57,700 |
| 20250513 | 62,400 | 61,700 | 63,400 | 61,000 |
| 20250512 | 59,500 | 59,700 | 61,500 | 58,100 |
| 20250509 | 62,100 | 61,200 | 62,300 | 60,300 |
| 20250508 | 62,700 | 62,300 | 64,500 | 60,400 |
| 20250507 | 67,000 | 62,200 | 67,000 | 61,500 |
| 20250502 | 63,000 | 67,800 | 68,200 | 62,700 |
| 20250430 | 67,200 | 65,200 | 67,400 | 64,200 |
| 20250429 | 65,800 | 67,300 | 68,200 | 64,900 |
| 20250428 | 72,000 | 65,400 | 74,100 | 64,000 |
| 20250425 | 68,100 | 69,000 | 69,400 | 67,400 |
| 20250424 | 68,700 | 68,500 | 69,300 | 66,800 |
| 20250423 | 69,700 | 69,400 | 70,400 | 68,200 |
| 20250422 | 63,600 | 68,700 | 70,900 | 63,600 |
| 20250421 | 64,200 | 64,900 | 65,800 | 63,100 |
| 20250418 | 65,000 | 64,700 | 66,200 | 62,400 |
| 20250417 | 63,000 | 64,900 | 66,100 | 63,000 |
| 20250416 | 63,200 | 63,300 | 66,300 | 61,700 |
| 20250415 | 64,100 | 64,000 | 66,600 | 61,400 |
| 20250414 | 57,500 | 62,200 | 63,900 | 56,200 |
| 20250411 | 55,700 | 56,200 | 58,500 | 54,700 |
| 20250410 | 55,500 | 56,800 | 58,800 | 54,100 |
| 20250409 | 49,850 | 52,600 | 57,400 | 48,600 |
| 20250408 | 51,000 | 51,000 | 52,600 | 46,350 |
| 20250407 | 44,250 | 44,250 | 44,250 | 42,800 |
| 20250404 | 34,000 | 34,050 | 34,950 | 32,950 |
| 20250403 | 31,350 | 34,600 | 35,100 | 31,300 |
| 20250402 | 35,750 | 33,000 | 35,750 | 33,000 |
| 20250401 | 36,200 | 36,800 | 37,450 | 35,550 |
| 20250331 | 33,100 | 34,450 | 34,950 | 33,000 |
| 20250328 | 34,700 | 33,700 | 35,200 | 33,150 |
| 20250327 | 33,750 | 33,800 | 34,950 | 33,600 |
| 20250326 | 35,350 | 34,600 | 35,850 | 32,600 |
| 20250325 | 35,700 | 35,600 | 36,350 | 35,200 |
| 20250324 | 36,900 | 35,800 | 38,000 | 35,550 |
| 20250321 | 36,800 | 37,000 | 38,450 | 36,200 |
| 20250320 | 41,050 | 37,550 | 41,100 | 37,250 |
| 20250319 | 40,600 | 40,550 | 44,350 | 40,200 |
| 20250318 | 39,850 | 41,150 | 41,650 | 39,150 |
| 20250317 | 38,450 | 39,750 | 39,850 | 37,300 |
| 20250314 | 36,750 | 37,650 | 38,550 | 36,700 |
| 20250313 | 37,500 | 36,950 | 38,600 | 36,200 |
| 20250312 | 39,600 | 38,100 | 39,650 | 38,050 |
| 20250311 | 38,300 | 39,550 | 39,900 | 38,000 |
| 20250310 | 38,150 | 39,500 | 40,300 | 37,350 |
| 20250307 | 39,500 | 38,650 | 39,700 | 37,450 |
| 20250306 | 41,650 | 40,250 | 41,700 | 39,600 |
| 20250305 | 42,550 | 42,000 | 43,600 | 41,250 |
| 20250304 | 40,000 | 42,350 | 42,700 | 40,000 |
| 20250228 | 40,300 | 40,350 | 41,450 | 39,900 |
| 20250227 | 39,550 | 41,200 | 41,550 | 39,250 |
| 20250226 | 39,600 | 39,550 | 39,900 | 38,350 |
| 20250225 | 37,550 | 39,600 | 40,500 | 36,850 |
| 20250224 | 38,700 | 37,900 | 40,500 | 37,550 |
| 20250221 | 39,100 | 39,100 | 40,200 | 38,650 |
| 20250220 | 40,900 | 39,400 | 42,400 | 39,400 |
| 20250219 | 44,550 | 41,200 | 45,100 | 40,150 |
| 20250218 | 39,000 | 46,900 | 47,250 | 37,950 |
| 20250217 | 39,150 | 38,700 | 39,700 | 37,650 |
| 20250214 | 38,500 | 39,500 | 40,250 | 38,350 |
| 20250213 | 40,900 | 38,800 | 40,950 | 38,200 |
| 20250212 | 38,400 | 40,800 | 41,450 | 37,600 |
| 20250211 | 40,300 | 38,750 | 41,150 | 37,550 |
| 20250210 | 40,400 | 39,500 | 41,500 | 38,250 |
| 20250207 | 37,900 | 39,450 | 39,900 | 37,450 |
| 20250206 | 39,200 | 38,050 | 39,950 | 37,650 |
| 20250205 | 37,950 | 38,200 | 38,800 | 37,450 |
| 20250204 | 37,450 | 37,900 | 39,000 | 37,200 |
| 20250203 | 35,850 | 37,100 | 38,750 | 35,500 |
| 20250131 | 35,650 | 36,350 | 36,500 | 35,300 |
| 20250124 | 35,800 | 35,300 | 36,800 | 34,800 |
| 20250123 | 32,200 | 33,800 | 34,800 | 32,000 |
| 20250122 | 32,950 | 32,200 | 33,600 | 32,150 |
| 20250121 | 32,250 | 32,450 | 32,950 | 31,900 |
| 20250120 | 32,800 | 31,850 | 32,800 | 31,000 |
| 20250117 | 32,850 | 32,500 | 33,050 | 31,750 |
| 20250116 | 30,750 | 32,850 | 33,350 | 30,600 |
| 20250115 | 30,850 | 29,700 | 31,100 | 29,400 |
| 20250114 | 31,000 | 30,900 | 31,400 | 30,750 |
| 20250113 | 30,550 | 30,700 | 31,400 | 30,350 |
| 20250110 | 32,300 | 31,050 | 32,350 | 30,650 |
| 20250109 | 30,200 | 32,050 | 32,800 | 29,600 |
| 20250108 | 31,550 | 29,900 | 32,100 | 29,800 |
| 20250107 | 30,800 | 31,650 | 32,000 | 30,650 |
| 20250106 | 31,150 | 30,750 | 31,200 | 30,200 |
| 20250103 | 30,100 | 31,150 | 31,400 | 29,550 |
| 20250102 | 30,050 | 29,750 | 30,300 | 29,400 |