Stock Ticker
- (335810) 프리시젼바이오
- Description: 기업개요
동사는 2009년 설립되어 2020년 코스닥 기술성장기업으로 상장되었으며, 2015년 미국 나노디텍을 자회사로 편입해 글로벌 체외진단 업체로 도약함.
체외진단 기기·시약 개발과 제조·판매를 주요 사업으로 하며, 시분해형광 기술을 이용한 면역진단과 임상화학진단 분야에서 사람·동물용 검사기와 카트리지를 생산하고 있음.
디지털 헬스케어 플랫폼 개발을 진행하며 기존 면역·임상진단의 현장진단 제품과 결합해 시너지를 창출하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,464 | 1,471 | 1,488 | 1,463 |
| 20261019 | 1,526 | 1,488 | 1,526 | 1,401 |
| 20261016 | 1,400 | 1,490 | 1,506 | 1,400 |
| 20261015 | 1,441 | 1,374 | 1,455 | 1,361 |
| 20261014 | 1,533 | 1,460 | 1,533 | 1,460 |
| 20261013 | 1,502 | 1,469 | 1,502 | 1,450 |
| 20261012 | 1,490 | 1,504 | 1,505 | 1,473 |
| 20261008 | 1,492 | 1,488 | 1,500 |
| 20261007 | 1,500 | 1,492 | 1,523 | 1,479 |
| 20261006 | 1,487 | 1,500 | 1,536 | 1,465 |
| 20261002 | 1,549 | 1,486 | 1,549 | 1,470 |
| 20261001 | 1,481 | 1,493 | 1,544 | 1,480 |
| 20260930 | 1,485 | 1,490 | 1,557 | 1,453 |
| 20260929 | 1,520 | 1,497 | 1,566 | 1,462 |
| 20260928 | 1,549 | 1,520 | 1,549 | 1,484 |
| 20260923 | 1,503 | 1,500 | 1,584 | 1,469 |
| 20260922 | 1,527 | 1,491 | 1,531 | 1,447 |
| 20260921 | 1,595 | 1,530 | 1,798 | 1,430 |
| 20260918 | 1,654 | 1,477 | 1,655 | 1,471 |
| 20260917 | 1,481 | 1,499 | 1,499 | 1,460 |
| 20260916 | 1,508 | 1,499 | 1,508 | 1,479 |
| 20260915 | 1,520 | 1,508 | 1,520 | 1,470 |
| 20260914 | 1,490 | 1,525 | 1,525 | 1,470 |
| 20260911 | 1,493 | 1,490 | 1,494 | 1,485 |
| 20260910 | 1,518 | 1,494 | 1,518 | 1,493 |
| 20260909 | 1,543 | 1,518 | 1,543 | 1,500 |
| 20260908 | 1,556 | 1,543 | 1,609 | 1,521 |
| 20260907 | 1,543 | 1,557 | 1,557 | 1,529 |
| 20260904 | 1,537 | 1,557 | 1,570 | 1,507 |
| 20260903 | 1,540 | 1,537 | 1,600 | 1,534 |
| 20260902 | 1,576 | 1,540 | 1,576 | 1,540 |
| 20260901 | 1,577 | 1,576 | 1,628 | 1,543 |
| 20260831 | 1,540 | 1,577 | 1,588 | 1,532 |
| 20260828 | 1,549 | 1,540 | 1,584 | 1,515 |
| 20260827 | 1,465 | 1,554 | 1,567 | 1,452 |
| 20260826 | 1,464 | 1,465 | 1,465 | 1,412 |
| 20260825 | 1,465 | 1,464 | 1,465 | 1,407 |
| 20260824 | 1,440 | 1,465 | 1,481 | 1,429 |
| 20260821 | 1,470 | 1,440 | 1,470 | 1,430 |
| 20260820 | 1,439 | 1,470 | 1,478 | 1,429 |
| 20260819 | 1,463 | 1,440 | 1,463 | 1,415 |
| 20260818 | 1,470 | 1,478 | 1,484 | 1,455 |
| 20260814 | 1,452 | 1,480 | 1,490 | 1,452 |
| 20260813 | 1,475 | 1,461 | 1,475 | 1,442 |
| 20260812 | 1,483 | 1,475 | 1,483 | 1,462 |
| 20260811 | 1,589 | 1,483 | 1,589 | 1,395 |
| 20260810 | 1,373 | 1,413 | 1,478 | 1,373 |
| 20260807 | 1,345 | 1,373 | 1,398 | 1,300 |
| 20260806 | 1,339 | 1,338 | 1,399 | 1,315 |
| 20260805 | 1,323 | 1,337 | 1,520 | 1,305 |
| 20260804 | 1,247 | 1,310 | 1,352 | 1,242 |
| 20260803 | 1,244 | 1,241 | 1,268 | 1,166 |
| 20260731 | 1,210 | 1,232 | 1,246 | 1,180 |
| 20260730 | 1,201 | 1,199 | 1,213 | 1,175 |
| 20260729 | 1,327 | 1,190 | 1,327 | 1,106 |
| 20260728 | 1,370 | 1,320 | 1,370 | 1,210 |
| 20260727 | 1,350 | 1,370 | 1,375 | 1,321 |
| 20260724 | 1,333 | 1,350 | 1,354 | 1,320 |
| 20260723 | 1,329 | 1,320 | 1,342 | 1,310 |
| 20260722 | 1,275 | 1,334 | 1,336 | 1,264 |
| 20260721 | 1,274 | 1,315 | 1,409 | 1,270 |
| 20260720 | 1,455 | 1,270 | 1,455 | 1,270 |
| 20260716 | 1,497 | 1,486 | 1,497 | 1,458 |
| 20260715 | 1,550 | 1,484 | 1,596 | 1,454 |
| 20260714 | 1,535 | 1,490 | 1,535 | 1,448 |
| 20260713 | 1,402 | 1,451 | 1,492 | 1,402 |
| 20260710 | 1,470 | 1,500 | 1,566 | 1,421 |
| 20260709 | 1,514 | 1,470 | 1,514 | 1,403 |
| 20260708 | 1,534 | 1,446 | 1,534 | 1,359 |
| 20260707 | 1,498 | 1,442 | 1,515 | 1,363 |
| 20260706 | 1,509 | 1,501 | 1,509 | 1,484 |
| 20260703 | 1,589 | 1,490 | 1,589 | 1,450 |
| 20260702 | 1,493 | 1,495 | 1,539 | 1,485 |
| 20260701 | 1,514 | 1,493 | 1,515 | 1,490 |
| 20260630 | 1,584 | 1,515 | 1,584 | 1,463 |
| 20260629 | 1,377 | 1,490 | 1,519 | 1,377 |
| 20260626 | 1,436 | 1,377 | 1,443 | 1,341 |
| 20260625 | 1,554 | 1,436 | 1,554 | 1,405 |
| 20260624 | 1,417 | 1,439 | 1,465 | 1,417 |
| 20260623 | 1,529 | 1,430 | 1,554 | 1,417 |
| 20260622 | 1,595 | 1,544 | 1,595 | 1,530 |
| 20260619 | 1,695 | 1,595 | 1,695 | 1,529 |
| 20260618 | 1,674 | 1,700 | 1,800 | 1,623 |
| 20260617 | 1,740 | 1,687 | 1,790 | 1,665 |
| 20260616 | 1,753 | 1,712 | 1,776 | 1,710 |
| 20260615 | 1,815 | 1,751 | 1,826 | 1,750 |
| 20260612 | 1,648 | 1,769 | 1,827 | 1,648 |
| 20260611 | 1,833 | 1,659 | 1,836 | 1,599 |
| 20260610 | 1,848 | 1,668 | 1,848 | 1,603 |
| 20260609 | 1,655 | 1,689 | 1,729 | 1,600 |
| 20260608 | 1,718 | 1,655 | 1,750 | 1,559 |
| 20260605 | 1,890 | 1,732 | 1,890 | 1,702 |
| 20260604 | 1,749 | 1,774 | 1,820 | 1,700 |
| 20260602 | 1,724 | 1,749 | 1,761 | 1,703 |
| 20260601 | 1,847 | 1,740 | 1,847 | 1,727 |
| 20260529 | 1,916 | 1,861 | 1,916 | 1,850 |
| 20260528 | 1,958 | 1,916 | 2,005 | 1,850 |
| 20260527 | 2,055 | 1,957 | 2,055 | 1,955 |
| 20260526 | 2,110 | 2,055 | 2,175 | 2,030 |
| 20260522 | 2,105 | 2,110 | 2,150 | 2,030 |
| 20260521 | 2,105 | 2,030 | 2,225 | 2,010 |
| 20260520 | 2,200 | 2,030 | 2,330 | 1,986 |
| 20260519 | 2,025 | 2,000 | 2,100 | 1,997 |
| 20260518 | 2,080 | 2,030 | 2,095 | 2,010 |
| 20260515 | 2,305 | 2,100 | 2,305 | 2,052 |
| 20260514 | 1,995 | 2,100 | 2,100 | 1,989 |
| 20260513 | 1,989 | 1,995 | 2,035 | 1,980 |
| 20260512 | 2,040 | 1,985 | 2,070 | 1,980 |
| 20260511 | 2,170 | 2,050 | 2,170 | 2,045 |
| 20260508 | 2,190 | 2,175 | 2,205 | 2,120 |
| 20260507 | 2,235 | 2,190 | 2,245 | 2,180 |
| 20260506 | 2,270 | 2,260 | 2,345 | 2,215 |
| 20260504 | 2,265 | 2,270 | 2,450 | 2,240 |
| 20260430 | 2,265 | 2,265 | 2,425 | 2,245 |
| 20260429 | 2,450 | 2,270 | 2,450 | 2,220 |
| 20260428 | 2,250 | 2,270 | 2,330 | 2,230 |
| 20260427 | 2,385 | 2,250 | 2,385 | 2,230 |
| 20260424 | 2,275 | 2,310 | 2,325 | 2,275 |
| 20260423 | 2,305 | 2,275 | 2,495 | 2,275 |
| 20260422 | 2,370 | 2,315 | 2,450 | 2,315 |
| 20260421 | 2,385 | 2,370 | 2,500 | 2,370 |
| 20260420 | 2,390 | 2,425 | 2,495 | 2,375 |
| 20260417 | 2,395 | 2,425 | 2,455 | 2,300 |
| 20260416 | 2,365 | 2,330 | 2,370 | 2,265 |
| 20260415 | 2,325 | 2,250 | 2,370 | 2,215 |
| 20260414 | 2,305 | 2,320 | 2,365 | 2,280 |
| 20260413 | 2,245 | 2,295 | 2,370 | 2,210 |
| 20260410 | 2,340 | 2,270 | 2,365 | 2,270 |
| 20260409 | 2,240 | 2,340 | 2,340 | 2,225 |
| 20260408 | 2,215 | 2,260 | 2,275 | 2,215 |
| 20260407 | 2,250 | 2,230 | 2,330 | 2,230 |
| 20260406 | 2,255 | 2,255 | 2,270 | 2,215 |
| 20260403 | 2,240 | 2,260 | 2,305 | 2,240 |
| 20260402 | 2,335 | 2,235 | 2,350 | 2,225 |
| 20260401 | 2,415 | 2,310 | 2,450 | 2,245 |
| 20260331 | 2,195 | 2,450 | 2,600 | 2,190 |
| 20260330 | 2,065 | 2,195 | 2,250 | 2,035 |
| 20260327 | 2,130 | 2,065 | 2,215 | 2,065 |
| 20260326 | 2,195 | 2,145 | 2,250 | 2,130 |
| 20260325 | 2,220 | 2,175 | 2,220 | 2,140 |
| 20260324 | 2,145 | 2,140 | 2,200 | 2,105 |
| 20260323 | 2,175 | 2,100 | 2,180 | 2,100 |
| 20260320 | 2,170 | 2,175 | 2,235 | 2,110 |
| 20260319 | 2,125 | 2,170 | 2,175 | 2,120 |
| 20260318 | 2,160 | 2,145 | 2,200 | 2,135 |
| 20260317 | 2,140 | 2,175 | 2,200 | 2,130 |
| 20260316 | 2,185 | 2,140 | 2,190 | 2,120 |
| 20260313 | 2,140 | 2,185 | 2,195 | 2,110 |
| 20260312 | 2,165 | 2,185 | 2,245 | 2,150 |
| 20260311 | 2,105 | 2,155 | 2,300 | 2,100 |
| 20260310 | 2,125 | 2,105 | 2,335 | 2,105 |
| 20260309 | 2,300 | 2,140 | 2,300 | 2,100 |
| 20260306 | 2,330 | 2,280 | 2,475 | 2,275 |
| 20260305 | 2,225 | 2,320 | 2,330 | 2,215 |
| 20260304 | 2,410 | 2,205 | 2,410 | 2,100 |
| 20260303 | 2,550 | 2,455 | 2,575 | 2,430 |
| 20260227 | 2,610 | 2,560 | 2,630 | 2,560 |
| 20260226 | 2,680 | 2,610 | 2,770 | 2,610 |
| 20260225 | 2,680 | 2,670 | 2,730 | 2,660 |
| 20260224 | 2,650 | 2,670 | 2,705 | 2,650 |
| 20260223 | 2,770 | 2,680 | 2,770 | 2,650 |
| 20260220 | 2,650 | 2,700 | 2,740 | 2,650 |
| 20260219 | 2,670 | 2,650 | 2,675 | 2,640 |
| 20260213 | 2,750 | 2,645 | 2,750 | 2,600 |
| 20260212 | 2,685 | 2,650 | 2,685 | 2,635 |
| 20260211 | 2,740 | 2,635 | 2,740 | 2,630 |
| 20260210 | 2,625 | 2,640 | 2,660 | 2,625 |
| 20260209 | 2,750 | 2,625 | 2,750 | 2,615 |
| 20260206 | 2,645 | 2,630 | 2,735 | 2,600 |
| 20260205 | 2,700 | 2,645 | 2,700 | 2,610 |
| 20260204 | 2,615 | 2,640 | 2,680 | 2,605 |
| 20260203 | 2,600 | 2,620 | 2,625 | 2,565 |
| 20260202 | 2,650 | 2,600 | 2,650 | 2,550 |
| 20260130 | 2,655 | 2,620 | 2,655 | 2,610 |
| 20260129 | 2,630 | 2,655 | 2,690 | 2,600 |
| 20260128 | 2,695 | 2,650 | 2,760 | 2,620 |
| 20260127 | 2,775 | 2,695 | 2,775 | 2,620 |
| 20260126 | 2,800 | 2,675 | 2,800 | 2,640 |
| 20260123 | 2,620 | 2,670 | 2,670 | 2,615 |
| 20260122 | 2,670 | 2,625 | 2,735 | 2,550 |
| 20260121 | 2,660 | 2,630 | 2,685 | 2,615 |
| 20260120 | 2,665 | 2,685 | 2,715 | 2,610 |
| 20260119 | 2,805 | 2,665 | 2,805 | 2,650 |
| 20260116 | 2,770 | 2,720 | 3,055 | 2,655 |
| 20260115 | 2,770 | 2,670 | 2,770 | 2,650 |
| 20260114 | 2,680 | 2,700 | 2,765 | 2,620 |
| 20260113 | 2,680 | 2,695 | 2,715 | 2,645 |
| 20260112 | 2,760 | 2,680 | 2,760 | 2,650 |
| 20260109 | 2,835 | 2,760 | 2,885 | 2,760 |
| 20260108 | 2,940 | 2,835 | 3,085 | 2,705 |
| 20260107 | 2,810 | 2,920 | 3,090 | 2,810 |
| 20260106 | 2,610 | 2,810 | 3,345 | 2,610 |
| 20260105 | 2,660 | 2,610 | 2,730 | 2,515 |
| 20260102 | 2,655 | 2,660 | 2,760 | 2,650 |
| 20251230 | 2,765 | 2,655 | 2,765 | 2,620 |
| 20251229 | 2,655 | 2,655 | 2,780 | 2,615 |
| 20251226 | 2,730 | 2,670 | 2,755 | 2,580 |
| 20251224 | 2,810 | 2,740 | 2,810 | 2,710 |
| 20251223 | 2,790 | 2,755 | 2,795 | 2,755 |
| 20251222 | 2,845 | 2,770 | 2,850 | 2,765 |
| 20251219 | 3,000 | 2,790 | 3,000 | 2,785 |
| 20251218 | 2,785 | 2,850 | 3,000 | 2,740 |
| 20251217 | 2,820 | 2,775 | 2,870 | 2,710 |
| 20251216 | 2,800 | 2,835 | 2,970 | 2,800 |
| 20251215 | 2,790 | 2,800 | 2,870 | 2,760 |
| 20251212 | 2,910 | 2,800 | 2,935 | 2,790 |
| 20251211 | 2,955 | 2,855 | 2,955 | 2,795 |
| 20251210 | 2,870 | 2,810 | 2,905 | 2,800 |
| 20251209 | 2,935 | 2,890 | 2,970 | 2,875 |
| 20251208 | 2,965 | 2,935 | 2,995 | 2,925 |
| 20251205 | 2,970 | 2,965 | 2,995 | 2,920 |
| 20251204 | 2,905 | 2,970 | 3,045 | 2,890 |
| 20251203 | 2,990 | 2,905 | 3,040 | 2,905 |
| 20251202 | 2,985 | 2,985 | 3,005 | 2,935 |
| 20251201 | 2,960 | 3,015 | 3,100 | 2,890 |
| 20251128 | 3,085 | 2,925 | 3,085 | 2,895 |
| 20251127 | 2,950 | 2,895 | 2,990 | 2,890 |
| 20251126 | 2,910 | 2,940 | 3,035 | 2,910 |
| 20251125 | 3,050 | 2,920 | 3,050 | 2,915 |
| 20251124 | 3,200 | 2,970 | 3,315 | 2,945 |
| 20251121 | 2,920 | 3,170 | 3,435 | 2,835 |
| 20251120 | 2,965 | 2,920 | 3,075 | 2,900 |
| 20251119 | 2,740 | 3,005 | 3,505 | 2,710 |
| 20251118 | 2,835 | 2,740 | 2,865 | 2,720 |
| 20251117 | 2,800 | 2,835 | 2,905 | 2,730 |
| 20251114 | 2,745 | 2,755 | 2,820 | 2,730 |
| 20251113 | 2,810 | 2,780 | 2,880 | 2,655 |
| 20251112 | 2,925 | 2,805 | 2,925 | 2,780 |
| 20251111 | 2,795 | 2,785 | 2,870 | 2,755 |
| 20251110 | 2,765 | 2,765 | 2,790 | 2,730 |
| 20251107 | 3,000 | 2,745 | 3,000 | 2,715 |
| 20251106 | 2,665 | 2,815 | 3,060 | 2,665 |
| 20251105 | 2,760 | 2,665 | 2,760 | 2,600 |
| 20251104 | 2,870 | 2,760 | 2,990 | 2,750 |
| 20251103 | 2,520 | 2,900 | 3,275 | 2,520 |
| 20251031 | 2,580 | 2,520 | 2,580 | 2,405 |
| 20251030 | 2,725 | 2,580 | 2,740 | 2,555 |
| 20251029 | 2,785 | 2,725 | 2,790 | 2,715 |
| 20251028 | 2,805 | 2,775 | 2,860 | 2,760 |
| 20251027 | 2,890 | 2,860 | 2,915 | 2,845 |
| 20251024 | 3,020 | 2,890 | 3,020 | 2,885 |
| 20251023 | 3,000 | 2,980 | 3,005 | 2,955 |
| 20251022 | 2,990 | 2,995 | 3,005 | 2,935 |
| 20251021 | 3,025 | 2,995 | 3,090 | 2,985 |
| 20251020 | 3,255 | 3,015 | 3,400 | 2,930 |
| 20251017 | 3,190 | 3,200 | 3,275 | 3,045 |
| 20251016 | 3,000 | 3,190 | 3,195 | 3,000 |
| 20251015 | 2,965 | 3,000 | 3,050 | 2,960 |
| 20251014 | 2,950 | 2,965 | 3,005 | 2,930 |
| 20251013 | 2,995 | 2,950 | 3,010 | 2,940 |
| 20251010 | 3,135 | 3,000 | 3,140 | 3,000 |
| 20251002 | 3,150 | 3,135 | 3,200 | 3,000 |
| 20251001 | 3,210 | 3,150 | 3,210 | 3,140 |
| 20250930 | 3,285 | 3,175 | 3,285 | 3,170 |
| 20250929 | 3,200 | 3,220 | 3,320 | 3,175 |
| 20250926 | 3,150 | 3,200 | 3,300 | 3,120 |
| 20250925 | 3,170 | 3,150 | 3,210 | 3,115 |
| 20250924 | 3,230 | 3,185 | 3,280 | 3,180 |
| 20250923 | 3,265 | 3,260 | 3,325 | 3,220 |
| 20250922 | 3,360 | 3,290 | 3,360 | 3,185 |
| 20250919 | 3,115 | 3,320 | 3,320 | 3,085 |
| 20250918 | 3,050 | 3,095 | 3,100 | 3,050 |
| 20250917 | 3,050 | 3,050 | 3,150 | 3,040 |
| 20250916 | 3,095 | 3,080 | 3,125 | 3,035 |
| 20250915 | 3,085 | 3,095 | 3,110 | 3,035 |
| 20250912 | 3,185 | 3,090 | 3,185 | 3,035 |
| 20250911 | 3,195 | 3,095 | 3,195 | 3,075 |
| 20250910 | 3,055 | 3,140 | 3,155 | 3,055 |
| 20250909 | 3,120 | 3,050 | 3,155 | 2,880 |
| 20250908 | 3,000 | 3,120 | 3,130 | 2,990 |
| 20250905 | 3,070 | 2,985 | 3,070 | 2,910 |
| 20250904 | 2,970 | 3,005 | 3,100 | 2,960 |
| 20250903 | 3,000 | 2,970 | 3,055 | 2,820 |
| 20250902 | 2,915 | 2,995 | 3,000 | 2,915 |
| 20250901 | 2,930 | 2,920 | 3,050 | 2,920 |
| 20250829 | 3,090 | 2,970 | 3,150 | 2,950 |
| 20250828 | 3,110 | 3,120 | 3,140 | 3,080 |
| 20250827 | 3,050 | 3,105 | 3,130 | 3,045 |
| 20250826 | 3,080 | 3,045 | 3,180 | 3,040 |
| 20250825 | 3,050 | 3,110 | 3,175 | 3,045 |
| 20250822 | 3,055 | 3,055 | 3,140 | 3,035 |
| 20250821 | 3,015 | 3,055 | 3,075 | 2,995 |
| 20250820 | 3,170 | 3,010 | 3,170 | 2,950 |
| 20250819 | 2,975 | 3,155 | 3,165 | 2,975 |
| 20250818 | 3,040 | 2,995 | 3,040 | 2,970 |
| 20250814 | 3,055 | 3,020 | 3,100 | 2,990 |
| 20250813 | 3,025 | 3,025 | 3,150 | 2,985 |
| 20250812 | 2,970 | 3,020 | 3,100 | 2,970 |
| 20250811 | 3,045 | 2,975 | 3,045 | 2,975 |
| 20250808 | 3,100 | 3,045 | 3,100 | 2,980 |
| 20250807 | 2,970 | 3,000 | 3,065 | 2,970 |
| 20250806 | 2,955 | 2,970 | 3,060 | 2,955 |
| 20250805 | 3,045 | 2,955 | 3,070 | 2,945 |
| 20250804 | 2,965 | 2,940 | 3,010 | 2,905 |
| 20250801 | 3,100 | 2,965 | 3,100 | 2,960 |
| 20250731 | 3,045 | 3,100 | 3,155 | 3,005 |
| 20250730 | 2,965 | 2,990 | 3,095 | 2,965 |
| 20250729 | 3,085 | 3,070 | 3,140 | 3,025 |
| 20250728 | 3,085 | 3,085 | 3,170 | 3,015 |
| 20250725 | 3,020 | 3,085 | 3,130 | 2,925 |
| 20250724 | 2,950 | 3,000 | 3,050 | 2,915 |
| 20250723 | 2,900 | 2,950 | 3,070 | 2,900 |
| 20250722 | 2,985 | 2,905 | 2,990 | 2,900 |
| 20250721 | 2,940 | 2,985 | 3,000 | 2,900 |
| 20250718 | 2,975 | 2,940 | 3,005 | 2,915 |
| 20250717 | 3,010 | 2,975 | 3,010 | 2,890 |
| 20250716 | 3,210 | 2,990 | 3,210 | 2,975 |
| 20250715 | 3,160 | 3,030 | 3,160 | 2,980 |
| 20250714 | 3,030 | 3,115 | 3,180 | 3,000 |
| 20250711 | 3,050 | 3,030 | 3,095 | 3,010 |
| 20250710 | 3,055 | 3,060 | 3,130 | 2,975 |
| 20250709 | 3,010 | 3,045 | 3,140 | 2,965 |
| 20250708 | 2,875 | 3,010 | 3,050 | 2,865 |
| 20250707 | 2,960 | 2,960 | 2,995 | 2,870 |
| 20250704 | 3,050 | 2,960 | 3,050 | 2,905 |
| 20250703 | 2,965 | 3,015 | 3,050 | 2,930 |
| 20250702 | 3,080 | 2,955 | 3,080 | 2,800 |
| 20250701 | 3,045 | 3,080 | 3,175 | 3,040 |
| 20250630 | 2,895 | 3,045 | 3,080 | 2,895 |
| 20250627 | 2,960 | 2,890 | 2,965 | 2,882 |
| 20250626 | 3,040 | 2,960 | 3,040 | 2,905 |
| 20250625 | 3,140 | 3,040 | 3,275 | 2,950 |
| 20250624 | 3,350 | 3,175 | 3,370 | 3,135 |
| 20250623 | 3,415 | 3,300 | 3,510 | 3,300 |
| 20250620 | 3,375 | 3,520 | 4,500 | 3,335 |
| 20250619 | 2,800 | 3,510 | 3,510 | 2,615 |
| 20250618 | 2,580 | 2,700 | 2,700 | 2,580 |
| 20250617 | 2,580 | 2,600 | 2,615 | 2,555 |
| 20250616 | 2,600 | 2,575 | 2,600 | 2,570 |
| 20250613 | 2,650 | 2,600 | 2,650 | 2,555 |
| 20250612 | 2,640 | 2,650 | 2,665 | 2,620 |
| 20250611 | 2,630 | 2,640 | 2,690 | 2,600 |
| 20250610 | 2,625 | 2,630 | 2,725 | 2,545 |
| 20250609 | 2,630 | 2,625 | 2,630 | 2,590 |
| 20250605 | 2,655 | 2,635 | 2,655 | 2,590 |
| 20250604 | 2,600 | 2,630 | 2,640 | 2,585 |
| 20250602 | 2,595 | 2,600 | 2,625 | 2,580 |
| 20250530 | 2,710 | 2,590 | 2,710 | 2,590 |
| 20250529 | 2,565 | 2,590 | 2,590 | 2,535 |
| 20250528 | 2,555 | 2,565 | 2,600 | 2,555 |
| 20250527 | 2,540 | 2,580 | 2,600 | 2,525 |
| 20250526 | 2,535 | 2,540 | 2,565 | 2,530 |
| 20250523 | 2,620 | 2,535 | 2,620 | 2,525 |
| 20250522 | 2,590 | 2,620 | 2,650 | 2,545 |
| 20250521 | 2,700 | 2,570 | 2,865 | 2,435 |
| 20250520 | 2,580 | 2,655 | 2,655 | 2,580 |
| 20250519 | 2,630 | 2,585 | 2,630 | 2,570 |
| 20250516 | 2,580 | 2,630 | 2,630 | 2,580 |
| 20250515 | 2,615 | 2,610 | 2,620 | 2,565 |
| 20250514 | 2,595 | 2,610 | 2,625 | 2,560 |
| 20250513 | 2,565 | 2,595 | 2,660 | 2,555 |
| 20250512 | 2,555 | 2,575 | 2,575 | 2,545 |
| 20250509 | 2,550 | 2,555 | 2,555 | 2,510 |
| 20250508 | 2,430 | 2,550 | 2,550 | 2,430 |
| 20250507 | 2,530 | 2,520 | 2,545 | 2,520 |
| 20250502 | 2,520 | 2,530 | 2,550 | 2,490 |
| 20250430 | 2,525 | 2,520 | 2,565 | 2,500 |
| 20250429 | 2,580 | 2,525 | 2,610 | 2,500 |
| 20250428 | 2,585 | 2,580 | 2,625 | 2,570 |
| 20250425 | 2,615 | 2,580 | 2,645 | 2,580 |
| 20250424 | 2,605 | 2,610 | 2,670 | 2,600 |
| 20250423 | 2,660 | 2,595 | 2,660 | 2,525 |
| 20250422 | 2,680 | 2,580 | 2,715 | 2,580 |
| 20250421 | 2,720 | 2,680 | 2,725 | 2,680 |
| 20250418 | 2,725 | 2,720 | 2,735 | 2,680 |
| 20250417 | 2,700 | 2,710 | 2,730 | 2,650 |
| 20250416 | 2,660 | 2,670 | 2,800 | 2,650 |
| 20250415 | 2,635 | 2,655 | 2,665 | 2,615 |
| 20250414 | 2,615 | 2,610 | 2,660 | 2,575 |
| 20250411 | 2,600 | 2,590 | 2,620 | 2,570 |
| 20250410 | 2,540 | 2,600 | 2,645 | 2,530 |
| 20250409 | 2,615 | 2,540 | 2,635 | 2,510 |
| 20250408 | 2,665 | 2,635 | 2,665 | 2,595 |
| 20250407 | 2,765 | 2,635 | 2,765 | 2,605 |
| 20250404 | 2,755 | 2,770 | 2,775 | 2,690 |
| 20250403 | 2,750 | 2,780 | 2,780 | 2,690 |
| 20250402 | 2,690 | 2,755 | 2,755 | 2,660 |
| 20250401 | 2,600 | 2,690 | 2,715 | 2,555 |
| 20250331 | 2,630 | 2,600 | 2,665 | 2,590 |
| 20250328 | 2,660 | 2,665 | 2,690 | 2,625 |
| 20250327 | 2,645 | 2,660 | 2,735 | 2,605 |
| 20250326 | 2,670 | 2,635 | 2,695 | 2,610 |
| 20250325 | 2,670 | 2,670 | 2,690 | 2,660 |
| 20250324 | 2,655 | 2,670 | 2,690 | 2,630 |
| 20250321 | 2,640 | 2,655 | 2,690 | 2,610 |
| 20250320 | 2,705 | 2,660 | 2,715 | 2,635 |
| 20250319 | 2,710 | 2,705 | 2,745 | 2,685 |
| 20250318 | 2,705 | 2,700 | 2,745 | 2,660 |
| 20250317 | 2,720 | 2,690 | 2,780 | 2,685 |
| 20250314 | 2,725 | 2,720 | 2,740 | 2,695 |
| 20250313 | 2,730 | 2,730 | 2,770 | 2,660 |
| 20250312 | 2,725 | 2,725 | 2,830 | 2,690 |
| 20250311 | 2,715 | 2,730 | 2,755 | 2,610 |
| 20250310 | 2,725 | 2,765 | 2,830 | 2,680 |
| 20250307 | 2,700 | 2,715 | 2,730 | 2,665 |
| 20250306 | 2,760 | 2,720 | 2,760 | 2,670 |
| 20250305 | 2,680 | 2,720 | 2,765 | 2,660 |
| 20250304 | 2,720 | 2,680 | 2,780 | 2,665 |
| 20250228 | 2,805 | 2,710 | 2,805 | 2,710 |
| 20250227 | 2,830 | 2,805 | 2,950 | 2,720 |
| 20250226 | 2,820 | 2,810 | 2,830 | 2,780 |
| 20250225 | 2,875 | 2,810 | 2,875 | 2,790 |
| 20250224 | 2,850 | 2,875 | 2,895 | 2,825 |
| 20250221 | 2,860 | 2,850 | 2,860 | 2,800 |
| 20250220 | 2,900 | 2,860 | 2,900 | 2,795 |
| 20250219 | 2,895 | 2,870 | 2,925 | 2,845 |
| 20250218 | 2,895 | 2,895 | 2,895 | 2,840 |
| 20250217 | 2,825 | 2,885 | 2,885 | 2,820 |
| 20250214 | 2,870 | 2,825 | 2,870 | 2,805 |
| 20250213 | 2,835 | 2,830 | 2,865 | 2,800 |
| 20250212 | 2,835 | 2,835 | 2,885 | 2,820 |
| 20250211 | 2,955 | 2,840 | 2,955 | 2,840 |
| 20250210 | 2,905 | 2,875 | 2,905 | 2,845 |
| 20250207 | 2,870 | 2,910 | 2,935 | 2,870 |
| 20250206 | 2,885 | 2,895 | 2,970 | 2,880 |
| 20250205 | 2,885 | 2,890 | 2,970 | 2,885 |
| 20250204 | 2,850 | 2,885 | 3,030 | 2,840 |
| 20250203 | 2,945 | 2,880 | 2,945 | 2,820 |
| 20250131 | 2,920 | 2,945 | 2,995 | 2,875 |
| 20250124 | 3,025 | 2,995 | 3,025 | 2,880 |
| 20250123 | 2,885 | 2,970 | 2,985 | 2,865 |
| 20250122 | 2,895 | 2,885 | 2,950 | 2,875 |
| 20250121 | 2,980 | 2,920 | 2,980 | 2,870 |
| 20250120 | 2,895 | 2,935 | 2,990 | 2,890 |
| 20250117 | 2,985 | 2,925 | 2,995 | 2,925 |
| 20250116 | 2,980 | 3,000 | 3,045 | 2,970 |
| 20250115 | 2,995 | 2,970 | 3,125 | 2,965 |
| 20250114 | 2,990 | 2,965 | 3,045 | 2,920 |
| 20250113 | 3,085 | 2,990 | 3,150 | 2,975 |
| 20250110 | 3,075 | 3,085 | 3,140 | 3,025 |
| 20250109 | 3,180 | 3,080 | 3,230 | 3,065 |
| 20250108 | 3,120 | 3,170 | 3,170 | 3,065 |
| 20250107 | 3,090 | 3,100 | 3,145 | 2,985 |
| 20250106 | 2,950 | 3,075 | 3,125 | 2,870 |
| 20250103 | 2,885 | 2,900 | 2,935 | 2,870 |
| 20250102 | 2,825 | 2,875 | 2,905 | 2,780 |