에이비엘바이오
298380
KOSDAQ
188,000.00
기준일: 2025-11-28
+13200 (+7.55%)
전일 종가 대비
시장
KOSDAQ
최근 거래량
2,479,229
코드
298380
사이트
KOSQuant 코스퀀트 :: 코스닥 코스피 퀀트데이터,퀀트투자,퀀트지표,퀀트전략,퀀트분석
최근 1일 기술 지표 요약
RSI14
71.80
MACD Hist
1,988.3643
ADX14
49.3
EMA20
148,485.05
EMA60
117,642.03
BBW
0.9535
📊 다음날 상승 확률 분석
본 확률은 과거 지표 패턴에 기반한 통계적 계산이며, 실제 투자 판단이나 수익을 보장하지 않습니다.
53.8%
상승 확률
46.2%
하락 확률
차트 & 지표
최근 120일 기술지표
| 날짜 | 종가 | RSI14 | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX | BBW | OBV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | 174,800.00 | 71.80 | 20,715.6188 | 18,727.2545 | 1,988.3643 | 148,485.05 | 117,642.03 | 98,619.60 | 49.3 | 0.9535 | 147,972,956 |
| 2025-11-26 | 173,400.00 | 71.34 | 21,032.0662 | 18,230.1634 | 2,801.9027 | 145,715.06 | 115,704.47 | 97,339.26 | 48.9 | 1.0030 | 147,257,191 |
| 2025-11-25 | 166,000.00 | 68.81 | 21,272.5926 | 17,529.6877 | 3,742.9048 | 142,800.86 | 113,748.69 | 96,060.93 | 48.6 | 1.0428 | 146,402,441 |
| 2025-11-24 | 173,100.00 | 74.67 | 22,023.6267 | 16,593.9615 | 5,429.6652 | 140,358.84 | 111,977.46 | 94,885.48 | 48.4 | 1.0755 | 147,433,631 |
| 2025-11-21 | 178,800.00 | 79.72 | 21,938.9667 | 15,236.5452 | 6,702.4215 | 136,912.40 | 109,905.51 | 93,570.95 | 47.2 | 1.0902 | 148,448,489 |
| 2025-11-20 | 177,300.00 | 79.38 | 20,931.4338 | 13,560.9399 | 7,370.4940 | 132,503.18 | 107,570.10 | 92,138.53 | 45.9 | 1.0976 | 147,044,602 |
| 2025-11-19 | 169,900.00 | 77.66 | 19,493.7256 | 11,718.3164 | 7,775.4092 | 127,787.73 | 105,206.38 | 90,707.24 | 44.6 | 1.0847 | 145,279,535 |
| 2025-11-18 | 166,600.00 | 76.86 | 18,128.5964 | 9,774.4641 | 8,354.1324 | 123,354.86 | 103,013.37 | 89,376.27 | 43.5 | 1.0627 | 143,557,116 |
| 2025-11-17 | 176,000.00 | 84.89 | 16,458.5066 | 7,685.9310 | 8,772.5756 | 118,802.74 | 100,857.89 | 88,078.40 | 41.1 | 1.0211 | 145,277,882 |
| 2025-11-14 | 174,200.00 | 84.61 | 13,130.3773 | 5,492.7871 | 7,637.5903 | 112,781.97 | 98,310.70 | 86,600.72 | 37.9 | 0.9005 | 143,064,072 |
| 2025-11-13 | 163,500.00 | 82.81 | 8,874.7595 | 3,583.3895 | 5,291.3700 | 106,316.92 | 95,738.19 | 85,128.46 | 34.6 | 0.7043 | 136,815,917 |
| 2025-11-12 | 126,700.00 | 72.58 | 4,403.4108 | 2,260.5470 | 2,142.8639 | 100,297.64 | 93,441.17 | 83,811.30 | 31.4 | 0.4277 | 130,173,222 |
| 2025-11-11 | 97,500.00 | 51.18 | 2,379.2035 | 1,724.8310 | 654.3725 | 97,518.45 | 92,313.76 | 83,090.48 | 29.4 | 0.3245 | 129,424,706 |
| 2025-11-10 | 100,500.00 | 55.30 | 2,734.0631 | 1,561.2379 | 1,172.8252 | 97,520.39 | 92,137.95 | 82,848.30 | 29.9 | 0.3270 | 130,207,687 |
| 2025-11-07 | 101,300.00 | 56.42 | 2,841.7703 | 1,268.0316 | 1,573.7387 | 97,206.75 | 91,854.49 | 82,551.63 | 29.4 | 0.3234 | 130,670,240 |
| 2025-11-06 | 104,400.00 | 60.87 | 2,856.4545 | 874.5969 | 1,981.8576 | 96,775.88 | 91,534.31 | 82,236.53 | 28.5 | 0.3161 | 131,303,317 |
| 2025-11-05 | 103,800.00 | 60.31 | 2,518.0120 | 379.1325 | 2,138.8795 | 95,973.34 | 91,098.18 | 81,864.04 | 26.6 | 0.2993 | 130,505,926 |
| 2025-11-04 | 111,200.00 | 72.21 | 2,110.5017 | -155.5874 | 2,266.0891 | 95,149.48 | 90,667.61 | 81,495.37 | 24.4 | 0.2817 | 131,926,309 |
| 2025-11-03 | 103,300.00 | 65.45 | 806.2175 | -722.1096 | 1,528.3272 | 93,459.95 | 89,971.60 | 80,996.13 | 22.2 | 0.2140 | 129,835,710 |
| 2025-10-31 | 99,700.00 | 61.49 | -65.8865 | -1,104.1914 | 1,038.3049 | 92,424.16 | 89,519.79 | 80,621.28 | 21.0 | 0.1809 | 128,958,646 |
| 2025-10-30 | 93,000.00 | 51.97 | -811.5046 | -1,363.7677 | 552.2631 | 91,658.28 | 89,174.69 | 80,300.62 | 20.5 | 0.1597 | 127,642,525 |
| 2025-10-29 | 93,000.00 | 51.97 | -1,069.1989 | -1,501.8334 | 432.6345 | 91,517.05 | 89,045.02 | 80,087.19 | 21.0 | 0.1601 | 127,642,525 |
| 2025-10-28 | 95,500.00 | 56.46 | -1,382.5585 | -1,609.9921 | 227.4336 | 91,360.95 | 88,910.96 | 79,870.17 | 21.4 | 0.1766 | 128,219,139 |
| 2025-10-27 | 94,400.00 | 54.87 | -2,016.9548 | -1,666.8504 | -350.1044 | 90,925.26 | 88,687.60 | 79,607.48 | 21.7 | 0.2355 | 127,400,415 |
| 2025-10-24 | 84,800.00 | 35.85 | -2,685.3377 | -1,579.3244 | -1,106.0134 | 90,559.49 | 88,493.96 | 79,358.87 | 22.5 | 0.2816 | 126,075,334 |
| 2025-10-23 | 85,000.00 | 36.14 | -2,521.9233 | -1,302.8210 | -1,219.1023 | 91,165.76 | 88,619.18 | 79,267.42 | 22.1 | 0.3053 | 126,452,509 |
| 2025-10-22 | 86,300.00 | 38.03 | -2,297.0283 | -998.0454 | -1,298.9828 | 91,814.78 | 88,741.86 | 79,171.07 | 21.8 | 0.2975 | 126,819,326 |
| 2025-10-21 | 87,500.00 | 39.81 | -2,108.9327 | -673.2997 | -1,435.6329 | 92,395.29 | 88,824.64 | 79,051.26 | 21.8 | 0.2894 | 127,286,333 |
| 2025-10-20 | 87,500.00 | 39.81 | -1,960.3608 | -314.3915 | -1,645.9693 | 92,910.58 | 88,869.54 | 78,909.26 | 21.8 | 0.2838 | 127,286,333 |
| 2025-10-17 | 85,800.00 | 36.16 | -1,742.2146 | 97.1008 | -1,839.3154 | 93,480.11 | 88,915.96 | 78,764.88 | 22.0 | 0.2806 | 126,822,617 |
| 2025-10-16 | 86,300.00 | 36.77 | -1,265.3486 | 556.9297 | -1,822.2783 | 94,288.55 | 89,021.59 | 78,646.65 | 22.2 | 0.2697 | 127,440,868 |
| 2025-10-15 | 90,100.00 | 41.73 | -689.1982 | 1,012.4993 | -1,701.6975 | 95,129.45 | 89,113.85 | 78,518.02 | 22.6 | 0.2549 | 128,610,275 |
| 2025-10-14 | 90,000.00 | 41.54 | -330.7052 | 1,437.9236 | -1,768.6288 | 95,658.86 | 89,080.42 | 78,323.36 | 23.8 | 0.2441 | 128,167,211 |
| 2025-10-13 | 91,500.00 | 43.55 | 141.8543 | 1,880.0808 | -1,738.2265 | 96,254.53 | 89,049.25 | 78,127.12 | 25.2 | 0.2301 | 128,742,235 |
| 2025-10-10 | 93,900.00 | 46.91 | 590.2215 | 2,314.6375 | -1,724.4159 | 96,755.01 | 88,966.17 | 77,902.36 | 27.1 | 0.2166 | 129,159,461 |
| 2025-10-02 | 95,400.00 | 49.12 | 909.5525 | 2,745.7414 | -1,836.1890 | 97,055.54 | 88,798.92 | 77,633.49 | 28.7 | 0.2094 | 129,639,218 |
| 2025-10-01 | 95,000.00 | 48.52 | 1,151.1777 | 3,204.7887 | -2,053.6110 | 97,229.80 | 88,575.16 | 77,334.90 | 30.0 | 0.2092 | 129,137,062 |
| 2025-09-30 | 92,400.00 | 44.58 | 1,483.5623 | 3,718.1914 | -2,234.6292 | 97,464.52 | 88,357.36 | 77,038.01 | 31.6 | 0.2056 | 128,686,033 |
| 2025-09-29 | 93,300.00 | 45.71 | 2,150.9540 | 4,276.8487 | -2,125.8947 | 97,997.63 | 88,220.33 | 76,779.82 | 33.8 | 0.2037 | 128,959,862 |
| 2025-09-26 | 92,200.00 | 44.11 | 2,879.8656 | 4,808.3224 | -1,928.4568 | 98,492.11 | 88,048.13 | 76,502.17 | 36.3 | 0.2133 | 128,646,045 |
| 2025-09-25 | 93,300.00 | 45.35 | 3,880.3329 | 5,290.4366 | -1,410.1038 | 99,154.44 | 87,907.39 | 76,238.34 | 38.9 | 0.2152 | 129,285,682 |
| 2025-09-24 | 98,800.00 | 52.16 | 4,988.8517 | 5,642.9626 | -654.1109 | 99,770.70 | 87,724.59 | 75,951.59 | 41.7 | 0.2117 | 130,679,021 |
| 2025-09-23 | 107,900.00 | 67.80 | 5,771.1597 | 5,806.4903 | -35.3305 | 99,872.88 | 87,349.15 | 75,567.58 | 43.3 | 0.2175 | 132,139,878 |
| 2025-09-22 | 108,300.00 | 68.64 | 5,759.1797 | 5,815.3229 | -56.1432 | 99,027.92 | 86,652.52 | 75,024.18 | 42.5 | 0.2133 | 132,875,112 |
| 2025-09-19 | 108,300.00 | 68.64 | 5,619.3916 | 5,829.3587 | -209.9671 | 98,051.91 | 85,918.70 | 74,464.92 | 42.1 | 0.2201 | 132,875,112 |
| 2025-09-18 | 100,300.00 | 60.12 | 5,359.2346 | 5,881.8505 | -522.6159 | 96,973.16 | 85,160.02 | 73,896.27 | 41.6 | 0.2513 | 131,272,256 |
| 2025-09-17 | 99,900.00 | 59.61 | 5,763.7726 | 6,012.5045 | -248.7319 | 96,622.97 | 84,646.80 | 73,452.51 | 42.4 | 0.2914 | 130,775,962 |
| 2025-09-16 | 101,300.00 | 62.19 | 6,237.0007 | 6,074.6875 | 162.3132 | 96,278.02 | 84,129.74 | 73,008.01 | 42.8 | 0.3242 | 131,398,047 |
| 2025-09-15 | 104,200.00 | 67.85 | 6,607.7465 | 6,034.1092 | 573.6373 | 95,749.39 | 83,547.69 | 72,532.52 | 43.3 | 0.3410 | 132,069,651 |
| 2025-09-12 | 105,300.00 | 70.10 | 6,689.5675 | 5,890.6999 | 798.8676 | 94,859.85 | 82,847.62 | 72,000.29 | 42.9 | 0.3330 | 132,714,500 |
| 2025-09-11 | 105,400.00 | 70.29 | 6,584.6980 | 5,690.9830 | 893.7150 | 93,760.89 | 82,086.52 | 71,440.63 | 41.7 | 0.3212 | 133,205,339 |
| 2025-09-10 | 102,900.00 | 68.23 | 6,344.8872 | 5,467.5542 | 877.3329 | 92,535.72 | 81,296.23 | 70,869.88 | 40.5 | 0.3173 | 132,044,307 |
| 2025-09-09 | 103,000.00 | 68.40 | 6,201.0575 | 5,248.2210 | 952.8366 | 91,444.74 | 80,563.90 | 70,331.56 | 39.5 | 0.3299 | 132,582,396 |
| 2025-09-08 | 100,300.00 | 66.21 | 5,917.0996 | 5,010.0118 | 907.0878 | 90,228.40 | 79,803.35 | 69,782.51 | 38.5 | 0.3314 | 131,852,684 |
| 2025-09-05 | 103,000.00 | 70.77 | 5,743.5082 | 4,783.2399 | 960.2683 | 89,168.23 | 79,108.55 | 69,269.62 | 37.5 | 0.3452 | 132,767,590 |
| 2025-09-04 | 95,500.00 | 64.45 | 5,163.4915 | 4,543.1728 | 620.3187 | 87,712.26 | 78,298.67 | 68,702.72 | 36.3 | 0.3387 | 130,770,215 |
| 2025-09-03 | 96,900.00 | 66.96 | 5,111.7102 | 4,388.0931 | 723.6171 | 86,892.49 | 77,715.58 | 68,252.34 | 35.9 | 0.3420 | 131,303,609 |
| 2025-09-02 | 93,000.00 | 63.26 | 4,828.7209 | 4,207.1889 | 621.5320 | 85,839.07 | 77,065.26 | 67,770.87 | 35.4 | 0.3384 | 130,128,025 |
| 2025-09-01 | 90,500.00 | 60.63 | 4,794.3786 | 4,051.8059 | 742.5727 | 85,085.29 | 76,525.10 | 67,346.85 | 35.4 | 0.3536 | 129,407,964 |
| 2025-08-29 | 91,600.00 | 62.46 | 4,935.3543 | 3,866.1627 | 1,069.1916 | 84,515.32 | 76,051.37 | 66,957.72 | 35.4 | 0.3744 | 131,115,724 |
| 2025-08-28 | 94,700.00 | 67.79 | 4,931.5037 | 3,598.8648 | 1,332.6389 | 83,769.56 | 75,524.30 | 66,543.57 | 34.8 | 0.3737 | 131,812,029 |
| 2025-08-27 | 94,800.00 | 67.97 | 4,539.2216 | 3,265.7051 | 1,273.5165 | 82,618.99 | 74,874.28 | 66,070.35 | 33.6 | 0.3552 | 132,452,355 |
| 2025-08-26 | 94,400.00 | 67.66 | 3,962.3200 | 2,947.3259 | 1,014.9941 | 81,336.78 | 74,198.83 | 65,587.50 | 32.4 | 0.3190 | 131,686,711 |
| 2025-08-25 | 88,800.00 | 63.04 | 3,209.0774 | 2,693.5774 | 515.5000 | 79,961.71 | 73,514.04 | 65,103.25 | 31.1 | 0.2729 | 129,287,671 |
| 2025-08-22 | 81,800.00 | 55.68 | 2,771.1703 | 2,564.7024 | 206.4679 | 79,031.36 | 72,995.87 | 64,704.99 | 30.4 | 0.2554 | 127,834,567 |
| 2025-08-21 | 81,100.00 | 54.85 | 2,884.6609 | 2,513.0854 | 371.5755 | 78,739.92 | 72,697.43 | 64,417.68 | 30.6 | 0.2753 | 127,231,655 |
| 2025-08-20 | 80,900.00 | 54.62 | 3,058.8302 | 2,420.1915 | 638.6387 | 78,491.49 | 72,412.60 | 64,137.30 | 30.8 | 0.2783 | 126,495,771 |
| 2025-08-19 | 83,100.00 | 57.57 | 3,257.0052 | 2,260.5318 | 996.4733 | 78,237.97 | 72,124.89 | 63,855.58 | 31.3 | 0.2914 | 127,453,826 |
| 2025-08-18 | 89,700.00 | 67.77 | 3,238.5738 | 2,011.4135 | 1,227.1603 | 77,726.17 | 71,752.85 | 63,532.14 | 30.7 | 0.2975 | 128,864,320 |
| 2025-08-14 | 87,400.00 | 65.81 | 2,495.9422 | 1,704.6234 | 791.3188 | 76,465.77 | 71,144.47 | 63,092.35 | 29.0 | 0.2654 | 127,459,489 |
| 2025-08-13 | 81,600.00 | 60.13 | 1,745.9514 | 1,506.7937 | 239.1576 | 75,314.80 | 70,593.44 | 62,683.81 | 27.3 | 0.2389 | 124,235,185 |
| 2025-08-12 | 77,200.00 | 54.85 | 1,353.8402 | 1,447.0043 | -93.1641 | 74,653.20 | 70,220.33 | 62,365.89 | 26.3 | 0.2408 | 122,707,022 |
| 2025-08-11 | 77,500.00 | 55.32 | 1,281.6715 | 1,470.2954 | -188.6239 | 74,385.12 | 69,983.73 | 62,116.58 | 25.5 | 0.2439 | 124,012,105 |
| 2025-08-08 | 74,500.00 | 51.51 | 1,140.3701 | 1,517.4513 | -377.0813 | 74,057.23 | 69,728.95 | 61,858.04 | 25.2 | 0.2703 | 123,262,705 |
| 2025-08-07 | 74,100.00 | 50.99 | 1,248.8854 | 1,611.7217 | -362.8362 | 74,010.63 | 69,567.21 | 61,645.57 | 25.3 | 0.2800 | 122,828,071 |
| 2025-08-06 | 76,600.00 | 54.35 | 1,409.9521 | 1,702.4307 | -292.4786 | 74,001.22 | 69,413.56 | 61,436.25 | 25.4 | 0.2912 | 123,643,722 |
| 2025-08-05 | 75,300.00 | 52.85 | 1,340.4779 | 1,775.5504 | -435.0724 | 73,727.66 | 69,169.95 | 61,181.40 | 25.3 | 0.3058 | 122,622,815 |
| 2025-08-04 | 71,700.00 | 48.49 | 1,364.6694 | 1,884.3185 | -519.6491 | 73,562.15 | 68,962.15 | 60,944.11 | 25.3 | 0.3299 | 121,279,649 |
| 2025-08-01 | 70,200.00 | 46.58 | 1,742.2422 | 2,014.2307 | -271.9885 | 73,758.17 | 68,869.35 | 60,763.34 | 26.0 | 0.3583 | 120,581,540 |
| 2025-07-31 | 73,900.00 | 50.91 | 2,351.5480 | 2,082.2279 | 269.3201 | 74,132.71 | 68,824.24 | 60,604.74 | 26.9 | 0.3781 | 121,368,089 |
| 2025-07-30 | 73,800.00 | 50.79 | 2,718.3121 | 2,014.8978 | 703.4143 | 74,157.21 | 68,652.18 | 60,381.29 | 27.2 | 0.3786 | 120,427,426 |
| 2025-07-29 | 77,900.00 | 55.75 | 3,157.0793 | 1,839.0442 | 1,318.0350 | 74,194.81 | 68,477.68 | 60,155.76 | 27.2 | 0.3820 | 121,499,139 |
| 2025-07-28 | 81,300.00 | 60.28 | 3,253.7300 | 1,509.5355 | 1,744.1945 | 73,804.79 | 68,158.28 | 59,857.54 | 26.4 | 0.3807 | 122,504,758 |
| 2025-07-25 | 83,800.00 | 63.83 | 2,983.5827 | 1,073.4868 | 1,910.0958 | 73,015.82 | 67,712.79 | 59,497.16 | 24.6 | 0.3635 | 123,796,435 |
| 2025-07-24 | 88,600.00 | 71.30 | 2,340.8334 | 595.9629 | 1,744.8706 | 71,880.65 | 67,167.47 | 59,088.71 | 22.0 | 0.3276 | 125,076,969 |
| 2025-07-23 | 75,200.00 | 58.80 | 997.6759 | 159.7453 | 837.9307 | 70,120.71 | 66,440.94 | 58,592.72 | 19.2 | 0.2154 | 119,110,146 |
| 2025-07-22 | 71,000.00 | 52.81 | 633.1705 | -49.7374 | 682.9079 | 69,586.05 | 66,144.02 | 58,313.61 | 18.3 | 0.1975 | 118,051,062 |
| 2025-07-21 | 71,300.00 | 53.33 | 586.3556 | -220.4644 | 806.8200 | 69,437.22 | 65,979.41 | 58,100.39 | 17.9 | 0.1938 | 118,504,259 |
| 2025-07-18 | 74,300.00 | 58.62 | 487.5286 | -422.1694 | 909.6980 | 69,241.13 | 65,799.05 | 57,878.55 | 17.4 | 0.1884 | 119,109,132 |
| 2025-07-17 | 73,000.00 | 56.90 | 48.8434 | -649.5939 | 698.4373 | 68,708.62 | 65,510.89 | 57,602.56 | 16.2 | 0.1716 | 118,211,244 |
| 2025-07-16 | 70,100.00 | 52.83 | -379.4251 | -824.2032 | 444.7781 | 68,256.90 | 65,257.02 | 57,343.78 | 15.5 | 0.1621 | 117,100,337 |
| 2025-07-15 | 72,100.00 | 56.23 | -625.2599 | -935.3977 | 310.1378 | 68,062.89 | 65,092.85 | 57,129.39 | 15.2 | 0.1624 | 117,920,502 |
| 2025-07-14 | 65,300.00 | 45.09 | -1,133.5762 | -1,012.9322 | -120.6440 | 67,637.93 | 64,855.32 | 56,877.78 | 14.9 | 0.1685 | 116,193,187 |
| 2025-07-11 | 68,800.00 | 51.33 | -1,073.5205 | -982.7712 | -90.7494 | 67,884.02 | 64,840.24 | 56,736.23 | 15.7 | 0.1850 | 116,983,011 |
| 2025-07-10 | 68,000.00 | 49.86 | -1,337.6165 | -960.0838 | -377.5327 | 67,787.60 | 64,706.01 | 56,533.48 | 15.3 | 0.2019 | 116,326,427 |
| 2025-07-09 | 66,200.00 | 46.48 | -1,573.7882 | -865.7007 | -708.0875 | 67,765.25 | 64,594.35 | 56,340.77 | 15.1 | 0.2507 | 115,459,842 |
| 2025-07-08 | 63,500.00 | 40.92 | -1,669.0650 | -688.6788 | -980.3862 | 67,930.01 | 64,539.93 | 56,175.07 | 15.6 | 0.2815 | 114,762,121 |
| 2025-07-07 | 61,800.00 | 37.10 | -1,491.4864 | -443.5822 | -1,047.9042 | 68,396.33 | 64,575.18 | 56,051.96 | 16.8 | 0.2902 | 114,198,292 |
| 2025-07-04 | 62,800.00 | 38.46 | -1,070.0463 | -181.6062 | -888.4401 | 69,090.68 | 64,669.25 | 55,955.35 | 17.5 | 0.2877 | 114,949,534 |
| 2025-07-03 | 70,700.00 | 52.57 | -618.3894 | 40.5038 | -658.8932 | 69,752.85 | 64,732.62 | 55,840.32 | 18.6 | 0.2702 | 116,645,230 |
| 2025-07-02 | 68,200.00 | 46.84 | -837.2797 | 205.2271 | -1,042.5069 | 69,653.15 | 64,530.33 | 55,590.57 | 18.3 | 0.2748 | 115,545,040 |
| 2025-07-01 | 66,800.00 | 43.27 | -849.9394 | 465.8538 | -1,315.7932 | 69,806.12 | 64,405.94 | 55,378.65 | 18.6 | 0.2872 | 114,629,005 |
| 2025-06-30 | 67,200.00 | 44.05 | -711.1895 | 794.8022 | -1,505.9916 | 70,122.55 | 64,324.78 | 55,186.69 | 19.6 | 0.2901 | 115,125,418 |
| 2025-06-27 | 65,500.00 | 39.75 | -564.4768 | 1,171.3001 | -1,735.7769 | 70,430.19 | 64,227.32 | 54,984.79 | 20.5 | 0.2823 | 114,369,246 |
| 2025-06-26 | 66,000.00 | 40.60 | -195.9167 | 1,605.2443 | -1,801.1610 | 70,949.16 | 64,184.17 | 54,808.06 | 21.8 | 0.2680 | 114,915,626 |
| 2025-06-25 | 66,300.00 | 41.09 | 226.4407 | 2,055.5345 | -1,829.0939 | 71,470.12 | 64,122.62 | 54,619.96 | 23.3 | 0.2595 | 116,156,842 |
| 2025-06-24 | 67,300.00 | 42.69 | 731.6831 | 2,512.8080 | -1,781.1249 | 72,014.34 | 64,048.81 | 54,423.66 | 24.2 | 0.2542 | 116,662,982 |
| 2025-06-23 | 68,100.00 | 43.97 | 1,264.0954 | 2,958.0892 | -1,693.9939 | 72,510.59 | 63,938.60 | 54,207.25 | 25.3 | 0.2701 | 117,266,585 |
| 2025-06-20 | 70,800.00 | 48.49 | 1,843.8056 | 3,381.5877 | -1,537.7821 | 72,974.86 | 63,797.54 | 53,973.76 | 26.5 | 0.2797 | 117,927,287 |
| 2025-06-19 | 71,000.00 | 48.84 | 2,281.9986 | 3,766.0332 | -1,484.0346 | 73,203.79 | 63,560.17 | 53,690.97 | 28.5 | 0.2982 | 118,775,651 |
| 2025-06-18 | 70,200.00 | 47.45 | 2,787.7359 | 4,137.0418 | -1,349.3060 | 73,435.77 | 63,307.97 | 53,400.06 | 30.4 | 0.3134 | 118,308,353 |
| 2025-06-17 | 73,200.00 | 52.41 | 3,474.1462 | 4,474.3683 | -1,000.2221 | 73,776.38 | 63,074.34 | 53,117.71 | 32.4 | 0.3404 | 119,190,366 |
| 2025-06-16 | 74,000.00 | 53.81 | 3,994.2678 | 4,724.4239 | -730.1561 | 73,837.05 | 62,731.10 | 52,780.19 | 34.4 | 0.3801 | 119,696,936 |
| 2025-06-13 | 74,300.00 | 54.31 | 4,518.5791 | 4,906.9629 | -388.3838 | 73,819.90 | 62,349.10 | 52,423.55 | 36.4 | 0.4097 | 120,427,772 |
| 2025-06-12 | 80,000.00 | 65.04 | 5,091.5207 | 5,004.0589 | 87.4618 | 73,769.36 | 61,943.98 | 52,055.88 | 38.4 | 0.4375 | 121,918,983 |
| 2025-06-11 | 79,700.00 | 64.70 | 5,168.3804 | 4,982.1934 | 186.1870 | 73,113.51 | 61,331.92 | 51,586.23 | 38.3 | 0.4498 | 121,234,943 |
| 2025-06-10 | 78,700.00 | 63.60 | 5,221.8504 | 4,935.6466 | 286.2038 | 72,420.19 | 60,709.27 | 51,113.73 | 38.2 | 0.4647 | 120,349,722 |
| 2025-06-09 | 79,600.00 | 65.30 | 5,315.9615 | 4,864.0957 | 451.8658 | 71,759.16 | 60,099.41 | 50,650.10 | 38.5 | 0.4708 | 120,936,014 |
| 2025-06-05 | 75,800.00 | 61.24 | 5,267.1221 | 4,751.1292 | 515.9929 | 70,933.81 | 59,438.38 | 50,163.54 | 38.7 | 0.4653 | 119,865,776 |
| 2025-06-04 | 76,400.00 | 62.31 | 5,515.0817 | 4,622.1310 | 892.9507 | 70,421.58 | 58,883.75 | 49,732.68 | 39.3 | 0.4667 | 120,692,757 |
