Stock Ticker
- (383930) 디티앤씨알오
- Description: 기업개요
동사는 2017년 의약품, 화학물질, 건강기능식품 등을 위한 비임상 및 임상시험 서비스를 제공하는 CRO로 설립됨.
효능시험, 약물동태시험 등의 비임상시험과 생물학적동등성, 임상시험을 수행하고, 2024년 레디어스 리서치사와 MOU로 FDA IND 컨설팅을 시작함.
신약개발 전주기에서 초기 전략 수립부터 비임상시험, 생동성, 임상시험 및 FDA 승인 컨설팅을 제공하며, CRO업계의 리더로 도약하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,535 | 2,425 | 2,700 | 2,400 |
| 20261019 | 2,285 | 2,540 | 2,780 | 2,285 |
| 20261016 | 2,310 | 2,345 | 2,555 | 2,310 |
| 20261015 | 2,700 | 2,405 | 2,700 | 2,310 |
| 20261014 | 2,575 | 2,730 | 2,745 | 2,415 |
| 20261013 | 2,570 | 2,510 | 2,675 | 2,460 |
| 20261012 | 2,540 | 2,570 | 2,800 | 2,400 |
| 20261008 | 2,155 | 2,465 | 2,480 |
| 20261007 | 1,942 | 2,155 | 2,350 | 1,910 |
| 20261006 | 1,980 | 1,918 | 2,010 | 1,901 |
| 20261002 | 2,030 | 1,973 | 2,085 | 1,973 |
| 20261001 | 1,872 | 2,060 | 2,070 | 1,872 |
| 20260930 | 1,880 | 1,937 | 1,957 | 1,813 |
| 20260929 | 1,959 | 1,889 | 2,025 | 1,885 |
| 20260928 | 1,618 | 1,960 | 2,070 | 1,618 |
| 20260923 | 1,636 | 1,618 | 1,672 | 1,614 |
| 20260922 | 1,663 | 1,636 | 1,680 | 1,636 |
| 20260921 | 1,716 | 1,663 | 1,716 | 1,612 |
| 20260918 | 1,700 | 1,661 | 1,740 | 1,661 |
| 20260917 | 1,782 | 1,700 | 1,782 | 1,670 |
| 20260916 | 1,714 | 1,720 | 1,781 | 1,677 |
| 20260915 | 1,740 | 1,726 | 1,781 | 1,663 |
| 20260914 | 1,569 | 1,727 | 1,782 | 1,565 |
| 20260911 | 1,617 | 1,569 | 1,617 | 1,566 |
| 20260910 | 1,567 | 1,597 | 1,608 | 1,547 |
| 20260909 | 1,534 | 1,567 | 1,595 | 1,480 |
| 20260908 | 1,528 | 1,534 | 1,592 | 1,527 |
| 20260907 | 1,579 | 1,527 | 1,579 | 1,514 |
| 20260904 | 1,595 | 1,523 | 1,595 | 1,500 |
| 20260903 | 1,577 | 1,538 | 1,577 | 1,500 |
| 20260902 | 1,505 | 1,577 | 1,590 | 1,505 |
| 20260901 | 1,589 | 1,550 | 1,589 | 1,485 |
| 20260831 | 1,543 | 1,548 | 1,569 | 1,506 |
| 20260828 | 1,566 | 1,543 | 1,570 | 1,530 |
| 20260827 | 1,580 | 1,559 | 1,650 | 1,500 |
| 20260826 | 1,559 | 1,568 | 1,594 | 1,519 |
| 20260825 | 1,621 | 1,534 | 1,621 | 1,490 |
| 20260824 | 1,738 | 1,593 | 1,738 | 1,550 |
| 20260821 | 1,739 | 1,669 | 1,739 | 1,490 |
| 20260820 | 1,739 | 1,700 | 1,739 | 1,675 |
| 20260819 | 1,714 | 1,682 | 1,791 | 1,660 |
| 20260818 | 1,828 | 1,730 | 1,828 | 1,712 |
| 20260814 | 1,858 | 1,829 | 1,858 | 1,776 |
| 20260813 | 1,849 | 1,849 | 1,879 | 1,800 |
| 20260812 | 1,847 | 1,849 | 1,874 | 1,774 |
| 20260811 | 1,880 | 1,848 | 1,880 | 1,829 |
| 20260810 | 1,841 | 1,839 | 1,876 | 1,788 |
| 20260807 | 1,792 | 1,840 | 1,897 | 1,792 |
| 20260806 | 1,843 | 1,780 | 1,861 | 1,775 |
| 20260805 | 1,880 | 1,843 | 1,880 | 1,781 |
| 20260804 | 1,663 | 1,822 | 1,870 | 1,663 |
| 20260803 | 1,662 | 1,676 | 1,706 | 1,602 |
| 20260731 | 1,545 | 1,662 | 1,685 | 1,500 |
| 20260730 | 1,580 | 1,558 | 1,615 | 1,490 |
| 20260729 | 1,704 | 1,586 | 1,743 | 1,530 |
| 20260728 | 1,771 | 1,704 | 1,799 | 1,627 |
| 20260727 | 1,691 | 1,762 | 1,785 | 1,691 |
| 20260724 | 1,799 | 1,690 | 1,799 | 1,685 |
| 20260723 | 1,810 | 1,785 | 1,810 | 1,721 |
| 20260722 | 1,712 | 1,814 | 1,870 | 1,700 |
| 20260721 | 1,777 | 1,710 | 1,777 | 1,666 |
| 20260720 | 1,709 | 1,736 | 1,749 | 1,672 |
| 20260716 | 1,697 | 1,709 | 1,730 | 1,635 |
| 20260715 | 1,613 | 1,676 | 1,699 | 1,613 |
| 20260714 | 1,558 | 1,627 | 1,685 | 1,502 |
| 20260713 | 1,694 | 1,558 | 1,752 | 1,545 |
| 20260710 | 1,664 | 1,694 | 1,768 | 1,655 |
| 20260709 | 1,734 | 1,678 | 1,788 | 1,652 |
| 20260708 | 1,873 | 1,734 | 1,873 | 1,715 |
| 20260707 | 1,940 | 1,810 | 1,940 | 1,800 |
| 20260706 | 1,898 | 1,869 | 1,930 | 1,715 |
| 20260703 | 1,749 | 1,836 | 1,895 | 1,675 |
| 20260702 | 1,684 | 1,710 | 1,749 | 1,650 |
| 20260701 | 1,645 | 1,718 | 1,757 | 1,535 |
| 20260630 | 1,525 | 1,566 | 1,639 | 1,516 |
| 20260629 | 1,449 | 1,600 | 1,650 | 1,449 |
| 20260626 | 1,600 | 1,450 | 1,647 | 1,430 |
| 20260625 | 1,834 | 1,647 | 1,834 | 1,596 |
| 20260624 | 1,720 | 1,735 | 1,850 | 1,717 |
| 20260623 | 1,960 | 1,720 | 1,980 | 1,717 |
| 20260622 | 2,150 | 1,951 | 2,200 | 1,951 |
| 20260619 | 2,315 | 2,225 | 2,590 | 2,185 |
| 20260618 | 2,410 | 2,315 | 2,450 | 2,295 |
| 20260617 | 2,420 | 2,410 | 2,545 | 2,400 |
| 20260616 | 2,550 | 2,450 | 2,650 | 2,450 |
| 20260615 | 2,620 | 2,550 | 2,770 | 2,530 |
| 20260612 | 2,335 | 2,670 | 2,760 | 2,335 |
| 20260611 | 2,275 | 2,320 | 2,400 | 2,265 |
| 20260610 | 2,475 | 2,310 | 2,560 | 2,265 |
| 20260609 | 2,460 | 2,500 | 2,845 | 2,460 |
| 20260608 | 2,305 | 2,555 | 2,865 | 2,300 |
| 20260605 | 2,625 | 2,555 | 2,675 | 2,430 |
| 20260604 | 3,315 | 2,700 | 3,320 | 2,460 |
| 20260602 | 3,035 | 3,105 | 3,230 | 2,895 |
| 20260601 | 3,010 | 3,020 | 3,100 | 2,750 |
| 20260529 | 3,270 | 3,120 | 3,300 | 2,905 |
| 20260528 | 3,340 | 3,250 | 3,400 | 3,100 |
| 20260527 | 3,010 | 3,240 | 3,345 | 2,845 |
| 20260526 | 3,205 | 3,000 | 3,460 | 2,950 |
| 20260522 | 2,835 | 2,940 | 3,170 | 2,795 |
| 20260521 | 2,430 | 2,870 | 3,005 | 2,430 |
| 20260520 | 2,405 | 2,315 | 2,430 | 2,260 |
| 20260519 | 2,440 | 2,405 | 2,500 | 2,315 |
| 20260518 | 2,495 | 2,440 | 2,520 | 2,295 |
| 20260515 | 2,535 | 2,525 | 2,640 | 2,410 |
| 20260514 | 2,900 | 2,530 | 2,915 | 2,500 |
| 20260513 | 3,040 | 2,900 | 3,085 | 2,750 |
| 20260512 | 3,165 | 3,000 | 3,250 | 2,810 |
| 20260511 | 3,395 | 3,030 | 3,395 | 2,950 |
| 20260508 | 3,665 | 3,335 | 3,665 | 3,250 |
| 20260507 | 3,490 | 3,670 | 3,740 | 3,460 |
| 20260506 | 3,555 | 3,510 | 3,620 | 3,340 |
| 20260504 | 3,500 | 3,560 | 3,620 | 3,230 |
| 20260430 | 3,530 | 3,490 | 3,590 | 3,405 |
| 20260429 | 3,565 | 3,520 | 3,590 | 3,460 |
| 20260428 | 3,550 | 3,565 | 3,645 | 3,470 |
| 20260427 | 3,480 | 3,595 | 3,650 | 3,280 |
| 20260424 | 3,460 | 3,485 | 3,505 | 3,285 |
| 20260423 | 3,470 | 3,490 | 3,640 | 3,420 |
| 20260422 | 3,600 | 3,470 | 3,600 | 3,405 |
| 20260421 | 3,640 | 3,605 | 3,730 | 3,480 |
| 20260420 | 3,650 | 3,665 | 3,735 | 3,555 |
| 20260417 | 3,715 | 3,645 | 3,740 | 3,600 |
| 20260416 | 3,740 | 3,715 | 3,780 | 3,630 |
| 20260415 | 3,745 | 3,680 | 3,765 | 3,540 |
| 20260414 | 3,720 | 3,745 | 3,865 | 3,680 |
| 20260413 | 3,680 | 3,695 | 3,850 | 3,570 |
| 20260410 | 3,455 | 3,680 | 3,795 | 3,310 |
| 20260409 | 3,425 | 3,400 | 3,465 | 3,320 |
| 20260408 | 3,360 | 3,405 | 3,690 | 3,360 |
| 20260407 | 3,220 | 3,350 | 3,440 | 3,220 |
| 20260406 | 3,355 | 3,220 | 3,405 | 3,215 |
| 20260403 | 3,410 | 3,355 | 3,440 | 3,275 |
| 20260402 | 3,225 | 3,360 | 3,410 | 3,150 |
| 20260401 | 3,295 | 3,255 | 3,335 | 3,030 |
| 20260331 | 3,300 | 3,295 | 3,485 | 3,230 |
| 20260330 | 3,280 | 3,340 | 4,115 | 3,160 |
| 20260327 | 3,075 | 3,290 | 3,405 | 3,050 |
| 20260326 | 3,100 | 3,100 | 3,150 | 3,040 |
| 20260325 | 2,985 | 3,100 | 3,110 | 2,960 |
| 20260324 | 3,005 | 3,010 | 3,155 | 2,970 |
| 20260323 | 2,880 | 3,025 | 3,050 | 2,815 |
| 20260320 | 2,840 | 2,850 | 2,870 | 2,715 |
| 20260319 | 2,885 | 2,800 | 2,885 | 2,770 |
| 20260318 | 2,885 | 2,885 | 2,950 | 2,825 |
| 20260317 | 2,965 | 2,885 | 3,000 | 2,875 |
| 20260316 | 3,130 | 2,965 | 3,170 | 2,930 |
| 20260313 | 3,120 | 3,090 | 3,190 | 3,015 |
| 20260312 | 3,125 | 3,120 | 3,200 | 3,060 |
| 20260311 | 2,915 | 3,130 | 3,275 | 2,810 |
| 20260310 | 2,940 | 2,860 | 2,940 | 2,725 |
| 20260309 | 2,710 | 2,865 | 2,875 | 2,705 |
| 20260306 | 2,760 | 2,830 | 2,840 | 2,655 |
| 20260305 | 2,700 | 2,755 | 2,900 | 2,700 |
| 20260304 | 2,840 | 2,680 | 2,870 | 2,600 |
| 20260303 | 2,820 | 2,840 | 3,095 | 2,730 |
| 20260227 | 3,130 | 2,865 | 3,220 | 2,820 |
| 20260226 | 3,240 | 3,155 | 3,295 | 3,080 |
| 20260225 | 3,290 | 3,240 | 3,412 | 3,190 |
| 20260224 | 3,155 | 3,230 | 3,365 | 3,040 |
| 20260223 | 2,830 | 3,100 | 3,175 | 2,830 |
| 20260220 | 2,800 | 2,830 | 2,885 | 2,740 |
| 20260219 | 2,760 | 2,800 | 2,850 | 2,600 |
| 20260213 | 2,820 | 2,760 | 2,820 | 2,685 |
| 20260212 | 2,765 | 2,820 | 2,830 | 2,670 |
| 20260211 | 2,760 | 2,785 | 2,840 | 2,740 |
| 20260210 | 2,690 | 2,760 | 2,780 | 2,620 |
| 20260209 | 2,865 | 2,690 | 2,865 | 2,650 |
| 20260206 | 2,725 | 2,635 | 2,725 | 2,540 |
| 20260205 | 2,595 | 2,755 | 2,940 | 2,580 |
| 20260204 | 2,480 | 2,545 | 2,585 | 2,465 |
| 20260203 | 2,425 | 2,480 | 2,570 | 2,410 |
| 20260202 | 2,430 | 2,425 | 2,570 | 2,360 |
| 20260130 | 2,490 | 2,430 | 2,540 | 2,395 |
| 20260129 | 2,550 | 2,490 | 2,680 | 2,435 |
| 20260128 | 2,495 | 2,570 | 2,595 | 2,450 |
| 20260127 | 2,470 | 2,495 | 2,615 | 2,430 |
| 20260126 | 2,330 | 2,490 | 2,600 | 2,330 |
| 20260123 | 2,305 | 2,350 | 2,380 | 2,255 |
| 20260122 | 2,380 | 2,320 | 2,380 | 2,280 |
| 20260121 | 2,475 | 2,340 | 2,475 | 2,270 |
| 20260120 | 2,510 | 2,475 | 2,510 | 2,390 |
| 20260119 | 2,360 | 2,510 | 2,530 | 2,355 |
| 20260116 | 2,370 | 2,360 | 2,400 | 2,320 |
| 20260115 | 2,335 | 2,370 | 2,380 | 2,290 |
| 20260114 | 2,320 | 2,340 | 2,395 | 2,250 |
| 20260113 | 2,405 | 2,350 | 2,405 | 2,300 |
| 20260112 | 2,400 | 2,385 | 2,440 | 2,360 |
| 20260109 | 2,380 | 2,400 | 2,440 | 2,300 |
| 20260108 | 2,450 | 2,350 | 2,465 | 2,335 |
| 20260107 | 2,530 | 2,455 | 2,530 | 2,395 |
| 20260106 | 2,535 | 2,530 | 2,560 | 2,430 |
| 20260105 | 2,525 | 2,560 | 2,570 | 2,520 |
| 20260102 | 2,610 | 2,520 | 2,610 | 2,480 |
| 20251230 | 2,700 | 2,590 | 2,700 | 2,510 |
| 20251229 | 2,615 | 2,700 | 2,750 | 2,550 |
| 20251226 | 2,650 | 2,650 | 2,740 | 2,570 |
| 20251224 | 2,500 | 2,560 | 2,650 | 2,390 |
| 20251223 | 2,620 | 2,445 | 2,620 | 2,375 |
| 20251222 | 3,290 | 2,620 | 3,305 | 2,535 |
| 20251219 | 3,270 | 3,285 | 3,290 | 3,200 |
| 20251218 | 3,285 | 3,270 | 3,380 | 3,100 |
| 20251217 | 3,430 | 3,290 | 3,480 | 3,285 |
| 20251216 | 3,500 | 3,430 | 3,575 | 3,360 |
| 20251215 | 3,395 | 3,490 | 3,490 | 3,335 |
| 20251212 | 3,410 | 3,430 | 3,440 | 3,330 |
| 20251211 | 3,490 | 3,440 | 3,575 | 3,320 |
| 20251210 | 3,510 | 3,490 | 3,520 | 3,405 |
| 20251209 | 3,540 | 3,510 | 3,565 | 3,440 |
| 20251208 | 3,750 | 3,590 | 3,750 | 3,585 |
| 20251205 | 3,595 | 3,700 | 3,750 | 3,545 |
| 20251204 | 3,610 | 3,620 | 3,745 | 3,530 |
| 20251203 | 3,580 | 3,610 | 3,630 | 3,500 |
| 20251202 | 3,485 | 3,620 | 3,625 | 3,380 |
| 20251201 | 3,610 | 3,445 | 3,610 | 3,435 |
| 20251128 | 3,605 | 3,610 | 3,625 | 3,450 |
| 20251127 | 3,365 | 3,605 | 3,640 | 3,340 |
| 20251126 | 3,340 | 3,355 | 3,385 | 3,250 |
| 20251125 | 3,550 | 3,315 | 3,580 | 3,250 |
| 20251124 | 3,465 | 3,550 | 3,565 | 3,395 |
| 20251121 | 3,270 | 3,460 | 3,510 | 3,210 |
| 20251120 | 3,050 | 3,330 | 3,370 | 3,050 |
| 20251119 | 3,025 | 3,070 | 3,100 | 2,950 |
| 20251118 | 3,045 | 3,025 | 3,125 | 3,010 |
| 20251117 | 3,000 | 3,045 | 3,080 | 2,940 |
| 20251114 | 2,970 | 3,000 | 3,030 | 2,965 |
| 20251113 | 3,000 | 3,005 | 3,095 | 2,970 |
| 20251112 | 2,800 | 2,995 | 3,100 | 2,800 |
| 20251111 | 2,820 | 2,820 | 2,870 | 2,760 |
| 20251110 | 2,730 | 2,820 | 2,820 | 2,715 |
| 20251107 | 2,765 | 2,710 | 2,765 | 2,680 |
| 20251106 | 2,810 | 2,765 | 2,825 | 2,740 |
| 20251105 | 2,860 | 2,780 | 2,860 | 2,700 |
| 20251104 | 2,650 | 2,820 | 2,820 | 2,600 |
| 20251103 | 2,855 | 2,675 | 2,855 | 2,660 |
| 20251031 | 2,860 | 2,855 | 2,885 | 2,830 |
| 20251030 | 2,925 | 2,860 | 2,955 | 2,845 |
| 20251029 | 2,910 | 2,940 | 3,020 | 2,900 |
| 20251028 | 2,895 | 2,940 | 2,950 | 2,885 |
| 20251027 | 2,950 | 2,930 | 2,980 | 2,900 |
| 20251024 | 2,955 | 2,905 | 3,010 | 2,855 |
| 20251023 | 3,030 | 2,950 | 3,050 | 2,950 |
| 20251022 | 3,010 | 3,030 | 3,030 | 2,975 |
| 20251021 | 2,915 | 3,010 | 3,040 | 2,915 |
| 20251020 | 2,900 | 2,915 | 2,975 | 2,870 |
| 20251017 | 2,915 | 2,900 | 2,920 | 2,850 |
| 20251016 | 2,940 | 2,915 | 2,965 | 2,890 |
| 20251015 | 2,955 | 2,925 | 2,955 | 2,865 |
| 20251014 | 2,905 | 2,965 | 3,015 | 2,900 |
| 20251013 | 2,990 | 2,930 | 2,990 | 2,910 |
| 20251010 | 3,000 | 2,965 | 3,040 | 2,950 |
| 20251002 | 3,060 | 3,040 | 3,120 | 3,005 |
| 20251001 | 3,060 | 3,060 | 3,100 | 3,000 |
| 20250930 | 3,050 | 3,060 | 3,090 | 3,015 |
| 20250929 | 3,040 | 3,050 | 3,070 | 3,005 |
| 20250926 | 3,100 | 3,040 | 3,100 | 2,960 |
| 20250925 | 3,100 | 3,100 | 3,115 | 3,045 |
| 20250924 | 3,185 | 3,100 | 3,185 | 3,045 |
| 20250923 | 3,215 | 3,185 | 3,225 | 3,110 |
| 20250922 | 3,200 | 3,215 | 3,220 | 3,150 |
| 20250919 | 3,275 | 3,200 | 3,280 | 3,200 |
| 20250918 | 3,270 | 3,280 | 3,330 | 3,230 |
| 20250917 | 3,200 | 3,295 | 3,355 | 3,145 |
| 20250916 | 3,190 | 3,200 | 3,230 | 3,170 |
| 20250915 | 3,150 | 3,220 | 3,245 | 3,150 |
| 20250912 | 3,150 | 3,185 | 3,210 | 3,105 |
| 20250911 | 3,195 | 3,140 | 3,240 | 3,100 |
| 20250910 | 3,115 | 3,195 | 3,195 | 3,105 |
| 20250909 | 3,195 | 3,115 | 3,195 | 3,085 |
| 20250908 | 3,170 | 3,195 | 3,300 | 3,120 |
| 20250905 | 3,120 | 3,200 | 3,215 | 3,080 |
| 20250904 | 3,045 | 3,120 | 3,145 | 3,010 |
| 20250903 | 3,040 | 3,045 | 3,045 | 2,970 |
| 20250902 | 2,995 | 3,040 | 3,050 | 2,950 |
| 20250901 | 3,010 | 3,025 | 3,050 | 2,980 |
| 20250829 | 3,005 | 3,015 | 3,035 | 2,940 |
| 20250828 | 3,000 | 3,005 | 3,045 | 2,940 |
| 20250827 | 2,995 | 3,000 | 3,030 | 2,930 |
| 20250826 | 3,030 | 2,990 | 3,170 | 2,955 |
| 20250825 | 2,935 | 2,995 | 3,025 | 2,850 |
| 20250822 | 3,170 | 2,885 | 3,700 | 2,885 |
| 20250821 | 2,950 | 3,015 | 3,030 | 2,920 |
| 20250820 | 2,985 | 2,910 | 2,985 | 2,880 |
| 20250819 | 3,070 | 2,990 | 3,075 | 2,900 |
| 20250818 | 3,150 | 3,075 | 3,160 | 3,035 |
| 20250814 | 3,130 | 3,100 | 3,160 | 3,100 |
| 20250813 | 3,100 | 3,105 | 3,155 | 3,040 |
| 20250812 | 3,095 | 3,100 | 3,220 | 3,090 |
| 20250811 | 3,160 | 3,095 | 3,170 | 3,095 |
| 20250808 | 3,085 | 3,190 | 3,220 | 3,080 |
| 20250807 | 3,210 | 3,105 | 3,235 | 3,105 |
| 20250806 | 3,330 | 3,215 | 3,360 | 3,045 |
| 20250805 | 3,365 | 3,330 | 3,420 | 3,285 |
| 20250804 | 3,160 | 3,365 | 3,380 | 3,160 |
| 20250801 | 3,470 | 3,290 | 3,470 | 3,270 |
| 20250731 | 3,515 | 3,475 | 3,520 | 3,425 |
| 20250730 | 3,595 | 3,535 | 3,615 | 3,515 |
| 20250729 | 3,620 | 3,580 | 3,620 | 3,545 |
| 20250728 | 3,670 | 3,620 | 3,710 | 3,560 |
| 20250725 | 3,600 | 3,670 | 3,670 | 3,575 |
| 20250724 | 3,815 | 3,600 | 3,880 | 3,480 |
| 20250723 | 3,890 | 3,845 | 3,900 | 3,765 |
| 20250722 | 3,890 | 3,890 | 3,975 | 3,850 |
| 20250721 | 3,970 | 3,900 | 3,970 | 3,815 |
| 20250718 | 3,975 | 3,970 | 3,980 | 3,895 |
| 20250717 | 3,880 | 3,980 | 3,980 | 3,840 |
| 20250716 | 3,945 | 3,895 | 3,945 | 3,840 |
| 20250715 | 3,925 | 3,930 | 3,945 | 3,870 |
| 20250714 | 3,900 | 3,925 | 3,980 | 3,890 |
| 20250711 | 3,915 | 3,900 | 3,955 | 3,895 |
| 20250710 | 3,990 | 3,915 | 4,005 | 3,915 |
| 20250709 | 4,010 | 3,990 | 4,010 | 3,860 |
| 20250708 | 3,860 | 4,010 | 4,050 | 3,810 |
| 20250707 | 3,930 | 3,860 | 3,960 | 3,820 |
| 20250704 | 3,985 | 3,930 | 4,000 | 3,885 |
| 20250703 | 3,920 | 3,985 | 3,985 | 3,905 |
| 20250702 | 3,920 | 3,930 | 3,935 | 3,830 |
| 20250701 | 3,910 | 3,920 | 3,975 | 3,835 |
| 20250630 | 3,925 | 3,910 | 3,925 | 3,820 |
| 20250627 | 3,905 | 3,925 | 3,950 | 3,790 |
| 20250626 | 3,965 | 3,950 | 3,965 | 3,810 |
| 20250625 | 4,030 | 3,955 | 4,080 | 3,950 |
| 20250624 | 4,025 | 4,025 | 4,130 | 3,985 |
| 20250623 | 3,955 | 3,995 | 4,040 | 3,830 |
| 20250620 | 3,825 | 3,990 | 4,020 | 3,675 |
| 20250619 | 4,000 | 3,830 | 4,000 | 3,785 |
| 20250618 | 3,995 | 3,995 | 4,130 | 3,935 |
| 20250617 | 4,085 | 3,995 | 4,085 | 3,895 |
| 20250616 | 4,080 | 4,050 | 4,160 | 4,010 |
| 20250613 | 4,230 | 4,075 | 4,265 | 4,050 |
| 20250612 | 4,270 | 4,265 | 4,380 | 4,225 |
| 20250611 | 4,485 | 4,300 | 4,500 | 4,250 |
| 20250610 | 4,745 | 4,480 | 4,760 | 4,445 |
| 20250609 | 4,710 | 4,745 | 4,770 | 4,625 |
| 20250605 | 4,735 | 4,710 | 4,780 | 4,560 |
| 20250604 | 4,740 | 4,740 | 5,110 | 4,510 |
| 20250602 | 4,645 | 4,805 | 4,865 | 4,545 |
| 20250530 | 4,380 | 4,645 | 4,650 | 4,325 |
| 20250529 | 4,355 | 4,395 | 4,440 | 4,310 |
| 20250528 | 4,345 | 4,345 | 4,375 | 4,285 |
| 20250527 | 4,440 | 4,345 | 4,460 | 4,205 |
| 20250526 | 4,390 | 4,450 | 4,500 | 4,360 |
| 20250523 | 4,390 | 4,400 | 4,450 | 4,300 |
| 20250522 | 4,290 | 4,445 | 4,580 | 4,250 |
| 20250521 | 4,225 | 4,320 | 4,375 | 4,225 |
| 20250520 | 4,440 | 4,260 | 4,520 | 4,200 |
| 20250519 | 4,540 | 4,365 | 4,700 | 4,345 |
| 20250516 | 4,640 | 4,530 | 4,645 | 4,400 |
| 20250515 | 4,635 | 4,640 | 4,695 | 4,550 |
| 20250514 | 4,385 | 4,625 | 4,680 | 4,355 |
| 20250513 | 4,460 | 4,375 | 4,470 | 4,290 |
| 20250512 | 4,200 | 4,430 | 4,455 | 4,180 |
| 20250509 | 4,230 | 4,200 | 4,320 | 4,150 |
| 20250508 | 4,260 | 4,230 | 4,270 | 4,145 |
| 20250507 | 4,400 | 4,215 | 4,520 | 4,100 |
| 20250502 | 5,300 | 5,690 | 5,920 | 5,000 |
| 20250430 | 5,580 | 5,000 | 5,580 | 4,995 |
| 20250429 | 5,600 | 5,600 | 6,550 | 5,310 |
| 20250428 | 6,190 | 5,690 | 6,360 | 5,550 |
| 20250425 | 6,510 | 6,570 | 6,710 | 6,320 |
| 20250424 | 6,430 | 6,330 | 6,820 | 6,100 |
| 20250423 | 7,080 | 6,480 | 7,090 | 6,460 |
| 20250422 | 7,050 | 7,490 | 7,530 | 6,900 |
| 20250421 | 7,500 | 6,980 | 7,930 | 6,840 |
| 20250418 | 6,510 | 6,990 | 7,060 | 6,130 |
| 20250417 | 6,680 | 6,510 | 6,680 | 6,020 |
| 20250416 | 7,150 | 6,700 | 7,150 | 6,660 |
| 20250415 | 6,900 | 6,940 | 7,050 | 6,610 |
| 20250414 | 6,880 | 7,110 | 7,270 | 6,700 |
| 20250411 | 7,300 | 6,580 | 7,650 | 6,580 |
| 20250410 | 7,710 | 7,230 | 7,930 | 7,200 |
| 20250409 | 8,650 | 7,650 | 8,900 | 7,110 |
| 20250408 | 9,050 | 8,550 | 9,320 | 8,090 |
| 20250407 | 7,410 | 8,930 | 9,370 | 7,150 |
| 20250404 | 5,700 | 7,410 | 7,410 | 5,000 |
| 20250403 | 5,520 | 5,700 | 5,950 | 5,460 |
| 20250402 | 5,990 | 5,610 | 6,020 | 5,560 |
| 20250401 | 5,580 | 5,990 | 6,290 | 5,350 |
| 20250331 | 5,680 | 5,440 | 5,840 | 5,390 |
| 20250328 | 6,030 | 5,920 | 6,050 | 5,820 |
| 20250327 | 5,780 | 6,120 | 6,300 | 5,710 |
| 20250326 | 6,090 | 5,830 | 6,090 | 5,800 |
| 20250325 | 6,060 | 6,110 | 6,160 | 5,850 |
| 20250324 | 6,040 | 6,110 | 6,180 | 5,790 |
| 20250321 | 6,160 | 5,990 | 6,220 | 5,920 |
| 20250320 | 6,250 | 6,190 | 6,350 | 5,980 |
| 20250319 | 6,630 | 6,400 | 6,740 | 6,350 |
| 20250318 | 6,690 | 6,640 | 6,855 | 6,615 |
| 20250317 | 6,590 | 6,690 | 6,800 | 6,400 |
| 20250314 | 6,310 | 6,400 | 6,480 | 6,260 |
| 20250313 | 6,200 | 6,310 | 6,390 | 6,200 |
| 20250312 | 6,480 | 6,260 | 6,590 | 6,230 |
| 20250311 | 6,550 | 6,480 | 6,710 | 6,290 |
| 20250310 | 6,500 | 6,690 | 6,830 | 6,300 |
| 20250307 | 7,100 | 6,880 | 7,230 | 6,460 |
| 20250306 | 7,410 | 7,150 | 7,470 | 6,850 |
| 20250305 | 7,600 | 7,400 | 7,670 | 7,350 |
| 20250304 | 7,710 | 7,600 | 7,800 | 7,320 |
| 20250228 | 7,450 | 7,610 | 7,890 | 7,380 |
| 20250227 | 7,440 | 7,450 | 7,710 | 7,310 |
| 20250226 | 7,980 | 7,430 | 8,000 | 7,190 |
| 20250225 | 7,980 | 7,890 | 8,100 | 7,810 |
| 20250224 | 7,620 | 8,040 | 8,060 | 7,540 |
| 20250221 | 7,770 | 7,630 | 7,820 | 7,590 |
| 20250220 | 7,700 | 7,770 | 7,850 | 7,490 |
| 20250219 | 7,310 | 7,730 | 7,830 | 7,290 |
| 20250218 | 7,230 | 7,260 | 7,350 | 7,150 |
| 20250217 | 7,540 | 7,180 | 7,580 | 6,950 |
| 20250214 | 7,020 | 7,260 | 7,290 | 6,990 |
| 20250213 | 7,170 | 7,080 | 7,380 | 6,560 |
| 20250212 | 6,890 | 7,350 | 7,420 | 6,750 |
| 20250211 | 6,890 | 6,790 | 6,930 | 6,680 |
| 20250210 | 6,880 | 6,910 | 6,990 | 6,780 |
| 20250207 | 6,600 | 6,880 | 6,950 | 6,580 |
| 20250206 | 7,080 | 6,720 | 7,220 | 6,590 |
| 20250205 | 6,840 | 7,110 | 7,180 | 6,650 |
| 20250204 | 6,180 | 6,750 | 6,880 | 6,110 |
| 20250203 | 6,140 | 6,100 | 6,180 | 5,940 |
| 20250131 | 5,900 | 6,200 | 6,200 | 5,680 |
| 20250124 | 5,700 | 5,910 | 6,040 | 5,650 |
| 20250123 | 5,740 | 5,770 | 5,860 | 5,640 |
| 20250122 | 5,990 | 5,730 | 6,030 | 5,710 |
| 20250121 | 6,040 | 6,020 | 6,110 | 5,900 |
| 20250120 | 6,160 | 6,050 | 6,300 | 5,900 |
| 20250117 | 5,930 | 6,080 | 6,180 | 5,870 |
| 20250116 | 5,910 | 5,940 | 6,140 | 5,880 |
| 20250115 | 5,920 | 6,000 | 6,010 | 5,750 |
| 20250114 | 5,840 | 5,890 | 5,960 | 5,730 |
| 20250113 | 5,740 | 5,770 | 5,880 | 5,630 |
| 20250110 | 5,700 | 5,810 | 5,870 | 5,650 |
| 20250109 | 5,950 | 5,750 | 5,950 | 5,710 |
| 20250108 | 5,730 | 5,940 | 5,990 | 5,660 |
| 20250107 | 5,670 | 5,750 | 5,760 | 5,600 |
| 20250106 | 5,710 | 5,710 | 5,850 | 5,660 |
| 20250103 | 5,990 | 5,870 | 6,000 | 5,650 |
| 20250102 | 5,700 | 5,890 | 5,890 | 5,310 |