Stock Ticker
- (217730) 강스템바이오텍
- Description: 기업개요
동사는 2010년 줄기세포치료제 개발·제조를 목적으로 설립되어 2015년 코스닥시장에 상장하였음.
줄기세포 사업은 제대혈 기반 고순도 분리·대량배양 기술로 아토피 피부염, 류마티스 관절염, 크론병, 골관절염 치료제를 개발하고 있음.
2019년 완공된 줄기세포GMP센터로 연간 36,000vial 생산설비를 갖추고 있으며, 대웅제약, 유영제약과의 파트너십으로 시장 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,000 | 1,975 | 2,030 | 1,941 |
| 20261019 | 1,840 | 1,979 | 1,995 | 1,840 |
| 20261016 | 1,865 | 1,918 | 1,959 | 1,834 |
| 20261015 | 1,890 | 1,831 | 1,900 | 1,793 |
| 20261014 | 1,986 | 1,917 | 1,990 | 1,861 |
| 20261013 | 1,902 | 1,935 | 1,997 | 1,864 |
| 20261012 | 2,065 | 1,981 | 2,085 | 1,900 |
| 20261008 | 2,230 | 2,065 | 2,235 |
| 20261007 | 2,330 | 2,215 | 2,350 | 2,215 |
| 20261006 | 2,305 | 2,290 | 2,390 | 2,235 |
| 20261002 | 2,275 | 2,240 | 2,345 | 2,235 |
| 20261001 | 2,200 | 2,275 | 2,325 | 2,160 |
| 20260930 | 2,080 | 2,140 | 2,170 | 2,075 |
| 20260929 | 2,125 | 2,100 | 2,135 | 2,075 |
| 20260928 | 2,105 | 2,130 | 2,220 | 2,060 |
| 20260923 | 2,060 | 2,060 | 2,095 | 2,000 |
| 20260922 | 2,135 | 2,060 | 2,135 | 2,030 |
| 20260921 | 2,145 | 2,120 | 2,145 | 2,085 |
| 20260918 | 2,160 | 2,125 | 2,195 | 2,100 |
| 20260917 | 2,140 | 2,140 | 2,270 | 2,130 |
| 20260916 | 2,215 | 2,145 | 2,225 | 2,125 |
| 20260915 | 2,090 | 2,145 | 2,240 | 2,090 |
| 20260914 | 2,170 | 2,110 | 2,180 | 2,070 |
| 20260911 | 2,210 | 2,170 | 2,255 | 2,170 |
| 20260910 | 2,210 | 2,210 | 2,240 | 2,140 |
| 20260909 | 2,210 | 2,210 | 2,250 | 2,200 |
| 20260908 | 2,225 | 2,195 | 2,295 | 2,195 |
| 20260907 | 2,265 | 2,225 | 2,290 | 2,220 |
| 20260904 | 2,195 | 2,265 | 2,295 | 2,180 |
| 20260903 | 2,300 | 2,180 | 2,445 | 2,140 |
| 20260902 | 2,285 | 2,265 | 2,300 | 2,200 |
| 20260901 | 2,395 | 2,285 | 2,395 | 2,260 |
| 20260831 | 2,400 | 2,395 | 2,570 | 2,230 |
| 20260828 | 2,370 | 2,400 | 2,495 | 2,250 |
| 20260827 | 2,345 | 2,370 | 2,445 | 2,330 |
| 20260826 | 2,335 | 2,345 | 2,400 | 2,260 |
| 20260825 | 2,255 | 2,335 | 2,350 | 2,135 |
| 20260824 | 2,420 | 2,295 | 2,420 | 2,250 |
| 20260821 | 2,395 | 2,330 | 2,450 | 2,275 |
| 20260820 | 2,545 | 2,435 | 2,545 | 2,410 |
| 20260819 | 2,520 | 2,385 | 2,560 | 2,360 |
| 20260818 | 2,895 | 2,580 | 2,955 | 2,520 |
| 20260814 | 2,700 | 2,895 | 2,900 | 2,610 |
| 20260813 | 2,745 | 2,685 | 2,870 | 2,660 |
| 20260812 | 2,815 | 2,805 | 2,900 | 2,655 |
| 20260811 | 2,690 | 2,815 | 2,935 | 2,635 |
| 20260810 | 2,390 | 2,690 | 2,785 | 2,355 |
| 20260807 | 2,555 | 2,390 | 2,555 | 2,325 |
| 20260806 | 2,295 | 2,280 | 2,365 | 2,220 |
| 20260805 | 2,225 | 2,295 | 2,400 | 2,205 |
| 20260804 | 2,110 | 2,190 | 2,230 | 2,070 |
| 20260803 | 2,250 | 2,110 | 2,260 | 2,070 |
| 20260731 | 2,270 | 2,250 | 2,370 | 2,165 |
| 20260730 | 2,005 | 2,225 | 2,500 | 2,005 |
| 20260729 | 2,480 | 1,995 | 2,530 | 1,774 |
| 20260728 | 2,260 | 1,949 | 2,275 | 1,600 |
| 20260727 | 2,195 | 2,260 | 2,395 | 2,180 |
| 20260724 | 2,190 | 2,115 | 2,275 | 2,105 |
| 20260723 | 2,240 | 2,200 | 2,370 | 2,180 |
| 20260722 | 2,105 | 2,250 | 2,290 | 2,090 |
| 20260721 | 2,025 | 2,105 | 2,120 | 1,999 |
| 20260720 | 2,265 | 2,150 | 2,330 | 2,130 |
| 20260716 | 2,370 | 2,265 | 2,870 | 2,230 |
| 20260715 | 2,330 | 2,310 | 2,520 | 2,280 |
| 20260714 | 2,405 | 2,315 | 2,470 | 2,195 |
| 20260713 | 2,660 | 2,470 | 2,700 | 2,420 |
| 20260710 | 2,365 | 2,600 | 2,630 | 2,320 |
| 20260709 | 2,500 | 2,365 | 2,575 | 2,310 |
| 20260708 | 2,675 | 2,530 | 2,785 | 2,460 |
| 20260707 | 2,730 | 2,700 | 2,840 | 2,600 |
| 20260706 | 2,640 | 2,740 | 3,000 | 2,620 |
| 20260703 | 2,240 | 2,600 | 2,600 | 2,230 |
| 20260702 | 2,380 | 2,240 | 2,380 | 2,200 |
| 20260701 | 2,240 | 2,380 | 2,595 | 2,210 |
| 20260630 | 2,310 | 2,290 | 2,350 | 2,100 |
| 20260629 | 2,040 | 2,250 | 2,315 | 2,015 |
| 20260626 | 2,205 | 2,040 | 2,270 | 1,970 |
| 20260625 | 2,290 | 2,205 | 2,355 | 2,150 |
| 20260624 | 2,200 | 2,275 | 2,330 | 2,165 |
| 20260623 | 2,410 | 2,250 | 2,445 | 2,125 |
| 20260622 | 2,595 | 2,410 | 2,595 | 2,360 |
| 20260619 | 2,490 | 2,550 | 2,645 | 2,480 |
| 20260618 | 2,780 | 2,515 | 2,780 | 2,420 |
| 20260617 | 2,720 | 2,700 | 2,755 | 2,615 |
| 20260616 | 2,665 | 2,715 | 2,735 | 2,590 |
| 20260615 | 2,710 | 2,665 | 2,770 | 2,630 |
| 20260612 | 2,710 | 2,680 | 2,830 | 2,650 |
| 20260611 | 2,415 | 2,695 | 2,750 | 2,380 |
| 20260610 | 2,460 | 2,470 | 2,530 | 2,390 |
| 20260609 | 2,435 | 2,460 | 2,645 | 2,425 |
| 20260608 | 2,320 | 2,435 | 2,590 | 2,285 |
| 20260605 | 2,740 | 2,635 | 2,750 | 2,590 |
| 20260604 | 2,660 | 2,695 | 2,745 | 2,550 |
| 20260602 | 2,700 | 2,660 | 2,765 | 2,555 |
| 20260601 | 3,015 | 2,700 | 3,050 | 2,655 |
| 20260529 | 3,090 | 3,020 | 3,160 | 2,925 |
| 20260528 | 3,175 | 3,085 | 3,250 | 3,005 |
| 20260527 | 3,190 | 3,115 | 3,215 | 2,990 |
| 20260526 | 3,205 | 3,220 | 3,380 | 3,190 |
| 20260522 | 3,060 | 3,180 | 3,305 | 3,060 |
| 20260521 | 3,040 | 3,060 | 3,200 | 2,995 |
| 20260520 | 3,105 | 3,035 | 3,105 | 2,935 |
| 20260519 | 3,050 | 3,105 | 3,250 | 3,030 |
| 20260518 | 3,265 | 3,050 | 3,270 | 2,835 |
| 20260515 | 3,390 | 3,295 | 3,390 | 3,200 |
| 20260514 | 3,535 | 3,435 | 3,585 | 3,365 |
| 20260513 | 3,595 | 3,495 | 3,640 | 3,455 |
| 20260512 | 3,600 | 3,550 | 3,650 | 3,450 |
| 20260511 | 3,690 | 3,600 | 3,730 | 3,540 |
| 20260508 | 3,740 | 3,690 | 3,890 | 3,620 |
| 20260507 | 3,715 | 3,740 | 3,900 | 3,700 |
| 20260506 | 3,965 | 3,715 | 3,970 | 3,685 |
| 20260504 | 4,025 | 3,970 | 4,050 | 3,925 |
| 20260430 | 3,990 | 3,995 | 4,135 | 3,950 |
| 20260429 | 4,095 | 4,040 | 4,145 | 3,925 |
| 20260428 | 4,075 | 4,095 | 4,175 | 3,900 |
| 20260427 | 4,100 | 4,075 | 4,175 | 4,000 |
| 20260424 | 4,140 | 4,110 | 4,185 | 4,075 |
| 20260423 | 4,165 | 4,140 | 4,270 | 4,105 |
| 20260422 | 4,200 | 4,165 | 4,245 | 4,070 |
| 20260421 | 4,330 | 4,210 | 4,530 | 4,170 |
| 20260420 | 4,320 | 4,330 | 4,470 | 4,190 |
| 20260417 | 4,200 | 4,275 | 4,355 | 4,080 |
| 20260416 | 4,615 | 4,185 | 4,645 | 4,040 |
| 20260415 | 4,405 | 4,615 | 4,690 | 4,245 |
| 20260414 | 4,050 | 4,355 | 4,570 | 4,005 |
| 20260413 | 3,575 | 4,050 | 4,220 | 3,550 |
| 20260410 | 3,250 | 3,600 | 3,695 | 3,095 |
| 20260409 | 3,255 | 3,200 | 3,255 | 3,105 |
| 20260408 | 3,175 | 3,230 | 3,290 | 3,160 |
| 20260407 | 3,235 | 3,110 | 3,325 | 3,080 |
| 20260406 | 3,440 | 3,220 | 3,445 | 3,145 |
| 20260403 | 3,535 | 3,440 | 3,650 | 3,360 |
| 20260402 | 3,560 | 3,535 | 3,885 | 3,480 |
| 20260401 | 3,160 | 3,550 | 3,650 | 3,130 |
| 20260331 | 3,340 | 3,060 | 3,430 | 3,020 |
| 20260330 | 3,580 | 3,360 | 3,665 | 3,265 |
| 20260327 | 2,810 | 3,585 | 3,585 | 2,810 |
| 20260326 | 2,625 | 2,760 | 2,860 | 2,525 |
| 20260325 | 2,635 | 2,630 | 2,670 | 2,550 |
| 20260324 | 2,780 | 2,630 | 2,895 | 2,605 |
| 20260323 | 2,695 | 2,775 | 2,835 | 2,615 |
| 20260320 | 2,620 | 2,735 | 2,790 | 2,560 |
| 20260319 | 2,610 | 2,650 | 2,690 | 2,555 |
| 20260318 | 2,590 | 2,665 | 2,665 | 2,500 |
| 20260317 | 2,510 | 2,565 | 2,650 | 2,490 |
| 20260316 | 2,585 | 2,475 | 2,730 | 2,415 |
| 20260313 | 2,535 | 2,580 | 2,755 | 2,500 |
| 20260312 | 2,525 | 2,645 | 2,750 | 2,480 |
| 20260311 | 2,290 | 2,550 | 2,585 | 2,250 |
| 20260310 | 2,310 | 2,260 | 2,355 | 2,160 |
| 20260309 | 1,940 | 2,215 | 2,380 | 1,900 |
| 20260306 | 1,967 | 2,010 | 2,040 | 1,947 |
| 20260305 | 1,909 | 1,969 | 1,991 | 1,909 |
| 20260304 | 2,020 | 1,819 | 2,090 | 1,817 |
| 20260303 | 2,130 | 2,100 | 2,180 | 2,040 |
| 20260227 | 2,170 | 2,190 | 2,225 | 2,140 |
| 20260226 | 2,210 | 2,170 | 2,245 | 2,150 |
| 20260225 | 2,285 | 2,210 | 2,330 | 2,180 |
| 20260224 | 2,295 | 2,275 | 2,350 | 2,260 |
| 20260223 | 2,215 | 2,290 | 2,340 | 2,110 |
| 20260220 | 2,205 | 2,260 | 2,370 | 2,175 |
| 20260219 | 2,100 | 2,195 | 2,265 | 2,070 |
| 20260213 | 2,135 | 2,085 | 2,175 | 2,080 |
| 20260212 | 2,200 | 2,155 | 2,240 | 2,140 |
| 20260211 | 2,235 | 2,190 | 2,280 | 2,165 |
| 20260210 | 2,130 | 2,235 | 2,235 | 2,085 |
| 20260209 | 2,030 | 2,130 | 2,150 | 2,025 |
| 20260206 | 2,060 | 2,030 | 2,060 | 1,964 |
| 20260205 | 2,070 | 2,090 | 2,160 | 2,045 |
| 20260204 | 2,080 | 2,125 | 2,170 | 2,065 |
| 20260203 | 2,145 | 2,090 | 2,185 | 2,080 |
| 20260202 | 2,170 | 2,145 | 2,215 | 2,110 |
| 20260130 | 2,180 | 2,195 | 2,195 | 2,110 |
| 20260129 | 2,150 | 2,185 | 2,280 | 2,075 |
| 20260128 | 2,110 | 2,150 | 2,270 | 2,070 |
| 20260127 | 2,095 | 2,110 | 2,135 | 2,020 |
| 20260126 | 2,070 | 2,110 | 2,150 | 2,020 |
| 20260123 | 2,060 | 2,070 | 2,125 | 1,998 |
| 20260122 | 2,145 | 2,080 | 2,200 | 2,070 |
| 20260121 | 2,265 | 2,145 | 2,290 | 2,110 |
| 20260120 | 2,370 | 2,310 | 2,410 | 2,275 |
| 20260119 | 2,195 | 2,345 | 2,345 | 2,170 |
| 20260116 | 2,120 | 2,195 | 2,325 | 2,120 |
| 20260115 | 2,115 | 2,145 | 2,200 | 2,060 |
| 20260114 | 2,170 | 2,170 | 2,255 | 2,100 |
| 20260113 | 2,025 | 2,140 | 2,150 | 2,015 |
| 20260112 | 2,110 | 2,060 | 2,150 | 2,035 |
| 20260109 | 2,190 | 2,115 | 2,230 | 2,045 |
| 20260108 | 2,110 | 2,175 | 2,235 | 2,085 |
| 20260107 | 2,150 | 2,120 | 2,175 | 2,050 |
| 20260106 | 2,280 | 2,175 | 2,310 | 2,155 |
| 20260105 | 2,125 | 2,280 | 2,315 | 2,055 |
| 20260102 | 2,370 | 2,160 | 2,380 | 2,110 |
| 20251230 | 2,125 | 2,320 | 2,320 | 2,055 |
| 20251229 | 1,925 | 2,135 | 2,140 | 1,897 |
| 20251226 | 1,903 | 1,925 | 1,964 | 1,874 |
| 20251224 | 1,900 | 1,885 | 1,908 | 1,830 |
| 20251223 | 1,914 | 1,892 | 1,951 | 1,850 |
| 20251222 | 1,750 | 1,914 | 1,938 | 1,750 |
| 20251219 | 1,690 | 1,746 | 1,777 | 1,690 |
| 20251218 | 1,670 | 1,680 | 1,726 | 1,670 |
| 20251217 | 1,699 | 1,712 | 1,724 | 1,660 |
| 20251216 | 1,700 | 1,689 | 1,718 | 1,630 |
| 20251215 | 1,738 | 1,697 | 1,738 | 1,670 |
| 20251212 | 1,707 | 1,690 | 1,774 | 1,662 |
| 20251211 | 1,591 | 1,629 | 1,640 | 1,591 |
| 20251210 | 1,576 | 1,600 | 1,629 | 1,565 |
| 20251209 | 1,598 | 1,576 | 1,609 | 1,561 |
| 20251208 | 1,613 | 1,577 | 1,663 | 1,575 |
| 20251205 | 1,644 | 1,614 | 1,645 | 1,581 |
| 20251204 | 1,626 | 1,615 | 1,639 | 1,569 |
| 20251203 | 1,624 | 1,615 | 1,649 | 1,582 |
| 20251202 | 1,520 | 1,588 | 1,591 | 1,509 |
| 20251201 | 1,537 | 1,520 | 1,549 | 1,500 |
| 20251128 | 1,486 | 1,535 | 1,573 | 1,479 |
| 20251127 | 1,464 | 1,486 | 1,486 | 1,451 |
| 20251126 | 1,446 | 1,464 | 1,487 | 1,411 |
| 20251125 | 1,429 | 1,410 | 1,469 | 1,405 |
| 20251124 | 1,477 | 1,408 | 1,483 | 1,402 |
| 20251121 | 1,445 | 1,483 | 1,508 | 1,411 |
| 20251120 | 1,414 | 1,465 | 1,466 | 1,412 |
| 20251119 | 1,439 | 1,397 | 1,442 | 1,376 |
| 20251118 | 1,491 | 1,438 | 1,491 | 1,421 |
| 20251117 | 1,521 | 1,500 | 1,531 | 1,480 |
| 20251114 | 1,525 | 1,529 | 1,580 | 1,487 |
| 20251113 | 1,520 | 1,529 | 1,577 | 1,501 |
| 20251112 | 1,461 | 1,510 | 1,520 | 1,456 |
| 20251111 | 1,466 | 1,456 | 1,535 | 1,447 |
| 20251110 | 1,454 | 1,466 | 1,489 | 1,442 |
| 20251107 | 1,472 | 1,454 | 1,473 | 1,427 |
| 20251106 | 1,517 | 1,472 | 1,597 | 1,454 |
| 20251105 | 1,467 | 1,510 | 1,540 | 1,431 |
| 20251104 | 1,480 | 1,484 | 1,519 | 1,452 |
| 20251103 | 1,447 | 1,479 | 1,533 | 1,447 |
| 20251031 | 1,415 | 1,442 | 1,471 | 1,415 |
| 20251030 | 1,418 | 1,423 | 1,444 | 1,410 |
| 20251029 | 1,466 | 1,418 | 1,466 | 1,418 |
| 20251028 | 1,470 | 1,440 | 1,520 | 1,430 |
| 20251027 | 1,414 | 1,473 | 1,483 | 1,376 |
| 20251024 | 1,436 | 1,410 | 1,448 | 1,406 |
| 20251023 | 1,469 | 1,410 | 1,469 | 1,400 |
| 20251022 | 1,409 | 1,470 | 1,515 | 1,377 |
| 20251021 | 1,410 | 1,409 | 1,439 | 1,403 |
| 20251020 | 1,468 | 1,404 | 1,482 | 1,404 |
| 20251017 | 1,411 | 1,416 | 1,489 | 1,410 |
| 20251016 | 1,418 | 1,409 | 1,428 | 1,372 |
| 20251015 | 1,430 | 1,418 | 1,459 | 1,400 |
| 20251014 | 1,465 | 1,422 | 1,485 | 1,400 |
| 20251013 | 1,535 | 1,463 | 1,535 | 1,461 |
| 20251010 | 1,471 | 1,536 | 1,537 | 1,455 |
| 20251002 | 1,470 | 1,471 | 1,479 | 1,430 |
| 20251001 | 1,510 | 1,470 | 1,510 | 1,459 |
| 20250930 | 1,466 | 1,458 | 1,518 | 1,456 |
| 20250929 | 1,492 | 1,474 | 1,497 | 1,445 |
| 20250926 | 1,506 | 1,490 | 1,545 | 1,461 |
| 20250925 | 1,510 | 1,522 | 1,550 | 1,500 |
| 20250924 | 1,565 | 1,531 | 1,599 | 1,531 |
| 20250923 | 1,592 | 1,572 | 1,618 | 1,547 |
| 20250922 | 1,596 | 1,592 | 1,604 | 1,557 |
| 20250919 | 1,616 | 1,600 | 1,674 | 1,596 |
| 20250918 | 1,572 | 1,596 | 1,626 | 1,551 |
| 20250917 | 1,536 | 1,567 | 1,567 | 1,505 |
| 20250916 | 1,530 | 1,546 | 1,584 | 1,516 |
| 20250915 | 1,515 | 1,530 | 1,567 | 1,476 |
| 20250912 | 1,372 | 1,516 | 1,575 | 1,372 |
| 20250911 | 1,368 | 1,372 | 1,395 | 1,361 |
| 20250910 | 1,361 | 1,368 | 1,379 | 1,330 |
| 20250909 | 1,360 | 1,361 | 1,394 | 1,339 |
| 20250908 | 1,290 | 1,362 | 1,418 | 1,287 |
| 20250905 | 1,308 | 1,284 | 1,317 | 1,267 |
| 20250904 | 1,250 | 1,310 | 1,348 | 1,208 |
| 20250903 | 1,217 | 1,250 | 1,270 | 1,210 |
| 20250902 | 1,172 | 1,221 | 1,241 | 1,080 |
| 20250901 | 1,171 | 1,193 | 1,230 | 1,168 |
| 20250829 | 1,253 | 1,199 | 1,262 | 1,174 |
| 20250828 | 1,308 | 1,253 | 1,308 | 1,243 |
| 20250827 | 1,309 | 1,308 | 1,334 | 1,288 |
| 20250826 | 1,338 | 1,309 | 1,370 | 1,299 |
| 20250825 | 1,280 | 1,344 | 1,357 | 1,260 |
| 20250822 | 1,245 | 1,257 | 1,305 | 1,245 |
| 20250821 | 1,298 | 1,261 | 1,299 | 1,243 |
| 20250820 | 1,235 | 1,261 | 1,286 | 1,200 |
| 20250819 | 1,261 | 1,241 | 1,293 | 1,230 |
| 20250818 | 1,340 | 1,285 | 1,340 | 1,255 |
| 20250814 | 1,196 | 1,340 | 1,499 | 1,196 |
| 20250813 | 1,220 | 1,171 | 1,220 | 1,157 |
| 20250812 | 1,248 | 1,187 | 1,248 | 1,181 |
| 20250811 | 1,290 | 1,249 | 1,357 | 1,238 |
| 20250808 | 1,340 | 1,296 | 1,360 | 1,279 |
| 20250807 | 1,391 | 1,340 | 1,391 | 1,335 |
| 20250806 | 1,353 | 1,353 | 1,469 | 1,331 |
| 20250805 | 1,362 | 1,353 | 1,388 | 1,345 |
| 20250804 | 1,326 | 1,360 | 1,360 | 1,306 |
| 20250801 | 1,357 | 1,326 | 1,357 | 1,309 |
| 20250731 | 1,335 | 1,358 | 1,398 | 1,334 |
| 20250730 | 1,323 | 1,335 | 1,354 | 1,319 |
| 20250729 | 1,359 | 1,354 | 1,363 | 1,334 |
| 20250728 | 1,384 | 1,359 | 1,398 | 1,353 |
| 20250725 | 1,380 | 1,397 | 1,404 | 1,357 |
| 20250724 | 1,425 | 1,380 | 1,480 | 1,351 |
| 20250723 | 1,420 | 1,400 | 1,450 | 1,398 |
| 20250722 | 1,476 | 1,423 | 1,491 | 1,420 |
| 20250721 | 1,470 | 1,467 | 1,485 | 1,445 |
| 20250718 | 1,489 | 1,474 | 1,517 | 1,469 |
| 20250717 | 1,500 | 1,480 | 1,500 | 1,438 |
| 20250716 | 1,438 | 1,450 | 1,455 | 1,418 |
| 20250715 | 1,484 | 1,437 | 1,486 | 1,424 |
| 20250714 | 1,460 | 1,484 | 1,495 | 1,443 |
| 20250711 | 1,449 | 1,458 | 1,485 | 1,427 |
| 20250710 | 1,387 | 1,422 | 1,525 | 1,353 |
| 20250709 | 1,598 | 1,620 | 1,675 | 1,582 |
| 20250708 | 1,605 | 1,595 | 1,700 | 1,592 |
| 20250707 | 1,662 | 1,594 | 1,680 | 1,588 |
| 20250704 | 1,616 | 1,662 | 1,670 | 1,592 |
| 20250703 | 1,538 | 1,616 | 1,649 | 1,516 |
| 20250702 | 1,509 | 1,523 | 1,524 | 1,496 |
| 20250701 | 1,504 | 1,509 | 1,530 | 1,497 |
| 20250630 | 1,516 | 1,503 | 1,518 | 1,488 |
| 20250627 | 1,501 | 1,515 | 1,526 | 1,500 |
| 20250626 | 1,555 | 1,500 | 1,567 | 1,500 |
| 20250625 | 1,495 | 1,555 | 1,569 | 1,495 |
| 20250624 | 1,512 | 1,525 | 1,539 | 1,490 |
| 20250623 | 1,567 | 1,512 | 1,567 | 1,500 |
| 20250620 | 1,584 | 1,565 | 1,668 | 1,557 |
| 20250619 | 1,595 | 1,584 | 1,595 | 1,539 |
| 20250618 | 1,590 | 1,590 | 1,598 | 1,575 |
| 20250617 | 1,588 | 1,588 | 1,618 | 1,573 |
| 20250616 | 1,603 | 1,587 | 1,619 | 1,557 |
| 20250613 | 1,618 | 1,603 | 1,669 | 1,569 |
| 20250612 | 1,688 | 1,608 | 1,700 | 1,592 |
| 20250611 | 1,589 | 1,688 | 1,800 | 1,540 |
| 20250610 | 2,030 | 2,085 | 2,090 | 2,025 |
| 20250609 | 2,095 | 2,025 | 2,095 | 2,000 |
| 20250605 | 2,085 | 2,070 | 2,135 | 2,030 |
| 20250604 | 2,050 | 2,065 | 2,090 | 2,030 |
| 20250602 | 1,999 | 2,060 | 2,075 | 1,978 |
| 20250530 | 1,975 | 2,025 | 2,080 | 1,950 |
| 20250529 | 1,982 | 1,950 | 2,030 | 1,940 |
| 20250528 | 1,955 | 1,948 | 2,000 | 1,934 |
| 20250527 | 1,970 | 1,948 | 1,984 | 1,941 |
| 20250526 | 1,939 | 1,960 | 2,050 | 1,900 |
| 20250523 | 1,958 | 1,939 | 1,961 | 1,926 |
| 20250522 | 1,988 | 1,956 | 1,988 | 1,936 |
| 20250521 | 1,972 | 1,981 | 1,987 | 1,965 |
| 20250520 | 1,966 | 1,972 | 2,020 | 1,966 |
| 20250519 | 2,015 | 1,962 | 2,020 | 1,931 |
| 20250516 | 2,030 | 2,005 | 2,120 | 2,000 |
| 20250515 | 2,085 | 2,030 | 2,085 | 2,015 |
| 20250514 | 2,200 | 2,090 | 2,200 | 2,085 |
| 20250513 | 2,175 | 2,190 | 2,195 | 2,150 |
| 20250512 | 2,255 | 2,155 | 2,255 | 2,150 |
| 20250509 | 2,215 | 2,235 | 2,255 | 2,205 |
| 20250508 | 2,240 | 2,235 | 2,295 | 2,210 |
| 20250507 | 2,230 | 2,225 | 2,285 | 2,205 |
| 20250502 | 2,285 | 2,260 | 2,355 | 2,240 |
| 20250430 | 2,500 | 2,280 | 2,500 | 2,255 |
| 20250429 | 2,335 | 2,480 | 2,490 | 2,332 |
| 20250428 | 2,455 | 2,325 | 2,500 | 2,320 |
| 20250425 | 2,485 | 2,430 | 2,520 | 2,380 |
| 20250424 | 2,460 | 2,480 | 2,530 | 2,440 |
| 20250423 | 2,475 | 2,435 | 2,515 | 2,420 |
| 20250422 | 2,410 | 2,435 | 2,445 | 2,370 |
| 20250421 | 2,420 | 2,390 | 2,430 | 2,370 |
| 20250418 | 2,400 | 2,420 | 2,460 | 2,340 |
| 20250417 | 2,350 | 2,390 | 2,420 | 2,310 |
| 20250416 | 2,330 | 2,370 | 2,435 | 2,305 |
| 20250415 | 2,340 | 2,325 | 2,380 | 2,270 |
| 20250414 | 2,230 | 2,285 | 2,300 | 2,180 |
| 20250411 | 2,085 | 2,200 | 2,200 | 2,085 |
| 20250410 | 2,115 | 2,150 | 2,190 | 2,115 |
| 20250409 | 2,120 | 2,075 | 2,150 | 2,050 |
| 20250408 | 2,125 | 2,110 | 2,140 | 2,045 |
| 20250407 | 2,235 | 2,065 | 2,250 | 2,050 |
| 20250404 | 2,100 | 2,255 | 2,265 | 2,015 |
| 20250403 | 2,300 | 2,250 | 2,340 | 2,220 |
| 20250402 | 2,315 | 2,350 | 2,375 | 2,290 |
| 20250401 | 2,335 | 2,315 | 2,360 | 2,305 |
| 20250331 | 2,250 | 2,340 | 2,370 | 2,250 |
| 20250328 | 2,265 | 2,295 | 2,335 | 2,220 |
| 20250327 | 2,270 | 2,265 | 2,320 | 2,225 |
| 20250326 | 2,430 | 2,300 | 2,435 | 2,220 |
| 20250325 | 2,280 | 2,410 | 2,470 | 2,250 |
| 20250324 | 2,240 | 2,245 | 2,285 | 2,155 |
| 20250321 | 2,110 | 2,160 | 2,245 | 2,095 |
| 20250320 | 2,200 | 2,140 | 2,220 | 2,115 |
| 20250319 | 2,220 | 2,185 | 2,310 | 2,170 |
| 20250318 | 2,225 | 2,230 | 2,270 | 2,225 |
| 20250317 | 2,300 | 2,230 | 2,300 | 2,225 |
| 20250314 | 2,220 | 2,260 | 2,330 | 2,210 |
| 20250313 | 2,135 | 2,220 | 2,290 | 2,100 |
| 20250312 | 2,060 | 2,100 | 2,125 | 2,040 |
| 20250311 | 1,990 | 2,030 | 2,040 | 1,962 |
| 20250310 | 2,055 | 2,015 | 2,060 | 1,999 |
| 20250307 | 2,125 | 2,050 | 2,125 | 2,030 |
| 20250306 | 2,105 | 2,140 | 2,145 | 2,065 |
| 20250305 | 2,040 | 2,095 | 2,140 | 1,997 |
| 20250304 | 2,005 | 2,010 | 2,065 | 1,983 |
| 20250228 | 2,065 | 2,025 | 2,095 | 2,005 |
| 20250227 | 2,110 | 2,060 | 2,170 | 2,050 |
| 20250226 | 2,090 | 2,085 | 2,125 | 2,065 |
| 20250225 | 2,090 | 2,085 | 2,120 | 2,050 |
| 20250224 | 2,090 | 2,100 | 2,135 | 2,055 |
| 20250221 | 2,200 | 2,090 | 2,245 | 2,060 |
| 20250220 | 2,215 | 2,165 | 2,230 | 2,155 |
| 20250219 | 2,185 | 2,180 | 2,295 | 2,170 |
| 20250218 | 2,245 | 2,185 | 2,245 | 2,175 |
| 20250217 | 2,100 | 2,210 | 2,245 | 2,090 |
| 20250214 | 2,060 | 2,100 | 2,140 | 2,050 |
| 20250213 | 2,135 | 2,055 | 2,135 | 2,050 |
| 20250212 | 2,095 | 2,050 | 2,140 | 2,040 |
| 20250211 | 2,265 | 2,095 | 2,300 | 2,080 |
| 20250210 | 1,994 | 2,135 | 2,135 | 1,994 |
| 20250207 | 2,010 | 2,000 | 2,050 | 1,990 |
| 20250206 | 2,075 | 2,010 | 2,075 | 2,000 |
| 20250205 | 1,989 | 2,030 | 2,060 | 1,945 |
| 20250204 | 1,950 | 1,973 | 1,997 | 1,943 |
| 20250203 | 2,000 | 1,950 | 2,035 | 1,937 |
| 20250131 | 2,060 | 2,000 | 2,060 | 1,979 |
| 20250124 | 2,085 | 2,030 | 2,120 | 2,025 |
| 20250123 | 2,110 | 2,095 | 2,165 | 2,055 |
| 20250122 | 2,050 | 2,075 | 2,110 | 2,005 |
| 20250121 | 2,065 | 2,030 | 2,085 | 2,000 |
| 20250120 | 2,155 | 2,045 | 2,155 | 2,045 |
| 20250117 | 2,080 | 2,155 | 2,180 | 2,050 |
| 20250116 | 2,070 | 2,085 | 2,145 | 2,055 |
| 20250115 | 2,105 | 2,070 | 2,160 | 2,030 |
| 20250114 | 2,180 | 2,095 | 2,180 | 2,055 |
| 20250113 | 2,200 | 2,140 | 2,335 | 2,130 |
| 20250110 | 2,215 | 2,180 | 2,270 | 2,175 |
| 20250109 | 2,085 | 2,260 | 2,270 | 2,040 |
| 20250108 | 2,185 | 2,080 | 2,185 | 2,070 |
| 20250107 | 2,205 | 2,135 | 2,220 | 2,125 |
| 20250106 | 2,090 | 2,160 | 2,210 | 2,050 |
| 20250103 | 2,010 | 2,090 | 2,120 | 2,005 |
| 20250102 | 2,020 | 2,015 | 2,080 | 1,990 |