Stock Ticker
- (237690) 에스티팜
- Description: 기업개요
동사는 2008년 유켐으로 설립되어 2010년 삼천리제약 흡수합병으로 에스티팜으로 상호를 변경하였고, 2016년 코스닥 상장함.
신약 원료의약품과 제네릭 원료의약품을 주력으로 하며, 올리고핵산치료제 및 small molecule 원료의약품 CDMO와 mRNA CDMO 사업을 영위하고 있음.
올리고 생산능력을 6.4mol로 확대하였고, 2025년 제2 올리고동 생산 시작으로 연간 8mol 이상 규모로 확장할 계획을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 92,700 | 92,200 | 95,300 | 91,300 |
| 20261019 | 90,600 | 94,500 | 94,600 | 84,900 |
| 20261016 | 83,900 | 91,300 | 93,400 | 83,900 |
| 20261015 | 84,200 | 83,800 | 85,200 | 82,100 |
| 20261014 | 85,300 | 85,900 | 88,700 | 84,600 |
| 20261013 | 86,400 | 86,000 | 87,300 | 83,600 |
| 20261012 | 94,200 | 89,000 | 94,700 | 88,300 |
| 20261008 | 96,800 | 92,900 | 96,900 |
| 20261007 | 97,600 | 96,400 | 98,900 | 95,400 |
| 20261006 | 93,600 | 96,900 | 99,000 | 93,500 |
| 20261002 | 95,000 | 93,300 | 96,000 | 92,400 |
| 20261001 | 91,500 | 95,600 | 95,800 | 91,000 |
| 20260930 | 92,900 | 91,700 | 93,700 | 91,700 |
| 20260929 | 92,400 | 93,300 | 93,500 | 91,100 |
| 20260928 | 92,800 | 93,100 | 94,700 | 92,100 |
| 20260923 | 91,100 | 91,300 | 92,800 | 90,200 |
| 20260922 | 92,100 | 90,600 | 93,000 | 90,500 |
| 20260921 | 93,000 | 91,000 | 93,300 | 90,400 |
| 20260918 | 93,300 | 92,700 | 94,000 | 90,600 |
| 20260917 | 91,300 | 91,900 | 92,200 | 90,000 |
| 20260916 | 89,000 | 90,400 | 90,800 | 88,100 |
| 20260915 | 88,000 | 89,500 | 91,100 | 87,900 |
| 20260914 | 88,800 | 88,800 | 89,100 | 87,400 |
| 20260911 | 89,000 | 90,000 | 90,400 | 88,700 |
| 20260910 | 90,000 | 91,800 | 91,800 | 87,700 |
| 20260909 | 90,600 | 91,000 | 91,500 | 89,100 |
| 20260908 | 91,800 | 91,900 | 94,000 | 91,000 |
| 20260907 | 96,200 | 91,700 | 96,300 | 90,600 |
| 20260904 | 99,600 | 101,200 | 101,700 | 98,800 |
| 20260903 | 101,300 | 99,000 | 102,300 | 98,200 |
| 20260902 | 103,000 | 101,200 | 105,700 | 100,600 |
| 20260901 | 103,700 | 103,000 | 105,500 | 101,800 |
| 20260831 | 108,500 | 105,200 | 108,500 | 102,000 |
| 20260828 | 109,800 | 110,200 | 112,800 | 108,900 |
| 20260827 | 108,600 | 110,900 | 112,200 | 108,200 |
| 20260826 | 108,800 | 110,000 | 112,000 | 108,700 |
| 20260825 | 106,000 | 106,700 | 107,000 | 102,500 |
| 20260824 | 101,400 | 110,200 | 112,000 | 101,400 |
| 20260821 | 105,500 | 99,700 | 107,300 | 97,900 |
| 20260820 | 121,400 | 110,900 | 121,500 | 105,000 |
| 20260819 | 99,500 | 99,300 | 101,400 | 95,600 |
| 20260818 | 105,000 | 100,300 | 105,900 | 99,200 |
| 20260814 | 107,700 | 106,400 | 110,000 | 104,400 |
| 20260813 | 107,100 | 107,600 | 109,000 | 105,600 |
| 20260812 | 106,600 | 107,000 | 108,100 | 105,200 |
| 20260811 | 106,800 | 108,000 | 112,000 | 105,900 |
| 20260810 | 100,100 | 108,000 | 110,000 | 100,000 |
| 20260807 | 100,500 | 100,100 | 101,900 | 97,100 |
| 20260806 | 100,300 | 101,300 | 102,400 | 97,700 |
| 20260805 | 100,100 | 100,800 | 102,800 | 99,700 |
| 20260804 | 93,100 | 100,700 | 101,700 | 93,100 |
| 20260803 | 86,500 | 94,400 | 96,700 | 85,600 |
| 20260731 | 86,300 | 88,500 | 90,000 | 84,400 |
| 20260730 | 86,400 | 84,700 | 90,900 | 84,600 |
| 20260729 | 98,400 | 90,600 | 102,400 | 84,100 |
| 20260728 | 99,300 | 98,500 | 100,300 | 95,400 |
| 20260727 | 119,700 | 99,900 | 125,600 | 98,500 |
| 20260724 | 115,300 | 116,700 | 121,900 | 115,200 |
| 20260723 | 113,500 | 117,900 | 119,400 | 112,800 |
| 20260722 | 114,500 | 113,000 | 117,200 | 112,800 |
| 20260721 | 113,100 | 114,000 | 121,400 | 110,200 |
| 20260720 | 123,900 | 113,900 | 123,900 | 112,900 |
| 20260716 | 123,200 | 124,300 | 127,300 | 120,500 |
| 20260715 | 126,500 | 123,000 | 127,600 | 118,800 |
| 20260714 | 127,000 | 128,100 | 135,000 | 119,100 |
| 20260713 | 125,900 | 125,900 | 135,400 | 125,700 |
| 20260710 | 118,000 | 123,600 | 129,700 | 117,100 |
| 20260709 | 120,500 | 119,200 | 125,700 | 118,500 |
| 20260708 | 129,200 | 120,200 | 129,900 | 119,500 |
| 20260707 | 124,500 | 128,700 | 133,300 | 123,300 |
| 20260706 | 131,000 | 124,500 | 132,000 | 122,700 |
| 20260703 | 132,700 | 130,500 | 133,300 | 126,500 |
| 20260702 | 130,400 | 129,700 | 135,900 | 128,400 |
| 20260701 | 132,300 | 131,600 | 136,000 | 128,000 |
| 20260630 | 133,000 | 132,200 | 136,100 | 130,800 |
| 20260629 | 118,000 | 135,000 | 137,100 | 118,000 |
| 20260626 | 122,500 | 117,400 | 123,300 | 115,900 |
| 20260625 | 120,000 | 122,500 | 124,900 | 119,400 |
| 20260624 | 116,500 | 121,000 | 124,900 | 114,100 |
| 20260623 | 117,400 | 115,900 | 122,300 | 115,300 |
| 20260622 | 120,200 | 118,500 | 122,200 | 114,000 |
| 20260619 | 126,500 | 121,800 | 128,300 | 119,500 |
| 20260618 | 132,800 | 127,000 | 136,500 | 126,000 |
| 20260617 | 126,000 | 133,000 | 138,600 | 122,000 |
| 20260616 | 122,700 | 124,100 | 127,400 | 121,600 |
| 20260615 | 124,500 | 123,800 | 128,200 | 116,000 |
| 20260612 | 127,900 | 122,000 | 130,600 | 122,000 |
| 20260611 | 114,100 | 123,200 | 124,400 | 113,800 |
| 20260610 | 116,000 | 117,800 | 119,800 | 115,300 |
| 20260609 | 109,500 | 118,100 | 121,800 | 108,500 |
| 20260608 | 114,400 | 109,500 | 114,400 | 108,500 |
| 20260605 | 126,800 | 119,500 | 127,000 | 118,000 |
| 20260604 | 124,500 | 123,500 | 127,900 | 121,200 |
| 20260602 | 126,400 | 123,400 | 130,000 | 122,400 |
| 20260601 | 132,000 | 129,500 | 133,700 | 127,000 |
| 20260529 | 137,100 | 134,100 | 143,000 | 123,500 |
| 20260528 | 141,200 | 135,400 | 141,500 | 130,200 |
| 20260527 | 137,900 | 139,700 | 145,400 | 128,600 |
| 20260526 | 143,000 | 138,600 | 145,400 | 138,100 |
| 20260522 | 130,500 | 139,500 | 144,000 | 130,000 |
| 20260521 | 127,100 | 126,800 | 130,900 | 126,200 |
| 20260520 | 128,500 | 124,800 | 128,600 | 122,100 |
| 20260519 | 125,300 | 128,600 | 129,000 | 121,900 |
| 20260518 | 127,600 | 124,900 | 128,700 | 121,400 |
| 20260515 | 142,600 | 131,400 | 142,600 | 128,900 |
| 20260514 | 143,700 | 142,500 | 148,000 | 139,300 |
| 20260513 | 149,200 | 142,600 | 151,000 | 141,400 |
| 20260512 | 145,200 | 146,100 | 150,200 | 140,500 |
| 20260511 | 154,500 | 146,000 | 154,500 | 144,200 |
| 20260508 | 155,200 | 156,000 | 159,800 | 154,100 |
| 20260507 | 151,400 | 153,800 | 157,700 | 148,900 |
| 20260506 | 152,500 | 150,000 | 152,500 | 148,700 |
| 20260504 | 155,000 | 153,800 | 155,100 | 152,100 |
| 20260430 | 161,700 | 152,500 | 162,100 | 150,900 |
| 20260429 | 166,100 | 163,400 | 171,000 | 161,600 |
| 20260428 | 167,500 | 168,700 | 172,100 | 161,900 |
| 20260427 | 150,500 | 167,500 | 169,100 | 149,100 |
| 20260424 | 147,700 | 148,000 | 150,500 | 144,800 |
| 20260423 | 143,600 | 148,000 | 151,400 | 143,500 |
| 20260422 | 138,000 | 141,900 | 143,000 | 137,100 |
| 20260421 | 143,000 | 135,800 | 143,000 | 135,100 |
| 20260420 | 142,500 | 141,900 | 143,500 | 140,000 |
| 20260417 | 146,200 | 141,000 | 146,500 | 140,300 |
| 20260416 | 148,800 | 146,700 | 150,500 | 146,000 |
| 20260415 | 145,200 | 147,500 | 149,300 | 143,200 |
| 20260414 | 145,200 | 143,600 | 146,700 | 141,800 |
| 20260413 | 140,500 | 143,700 | 144,200 | 138,100 |
| 20260410 | 141,100 | 143,300 | 146,100 | 140,500 |
| 20260409 | 140,300 | 141,100 | 143,000 | 139,800 |
| 20260408 | 143,600 | 140,000 | 145,300 | 139,000 |
| 20260407 | 137,400 | 137,000 | 143,900 | 136,000 |
| 20260406 | 138,000 | 136,800 | 140,900 | 136,000 |
| 20260403 | 144,600 | 138,100 | 144,900 | 135,100 |
| 20260402 | 152,800 | 143,200 | 154,900 | 140,800 |
| 20260401 | 150,500 | 152,800 | 155,000 | 148,800 |
| 20260331 | 150,100 | 144,600 | 154,800 | 143,500 |
| 20260330 | 153,600 | 148,800 | 155,100 | 147,500 |
| 20260327 | 152,500 | 159,300 | 159,700 | 150,300 |
| 20260326 | 161,200 | 154,800 | 164,500 | 153,600 |
| 20260325 | 151,500 | 159,500 | 161,500 | 151,500 |
| 20260324 | 149,400 | 151,000 | 154,300 | 145,300 |
| 20260323 | 143,200 | 142,500 | 146,200 | 141,000 |
| 20260320 | 150,100 | 150,800 | 152,700 | 149,200 |
| 20260319 | 152,000 | 149,500 | 152,400 | 147,500 |
| 20260318 | 155,100 | 155,800 | 158,000 | 152,300 |
| 20260317 | 162,200 | 153,400 | 163,900 | 153,100 |
| 20260316 | 159,100 | 155,100 | 164,000 | 153,200 |
| 20260313 | 154,500 | 160,700 | 165,000 | 153,500 |
| 20260312 | 156,100 | 157,400 | 160,700 | 153,500 |
| 20260311 | 161,500 | 158,900 | 166,900 | 157,300 |
| 20260310 | 170,500 | 159,600 | 171,500 | 158,000 |
| 20260309 | 153,900 | 162,100 | 164,800 | 152,600 |
| 20260306 | 149,000 | 160,000 | 162,100 | 148,500 |
| 20260305 | 141,800 | 148,800 | 155,500 | 138,300 |
| 20260304 | 154,500 | 131,500 | 155,000 | 130,000 |
| 20260303 | 151,200 | 155,600 | 166,600 | 148,200 |
| 20260227 | 144,500 | 152,300 | 157,500 | 144,300 |
| 20260226 | 146,300 | 147,100 | 148,700 | 141,100 |
| 20260225 | 149,000 | 145,000 | 149,000 | 142,400 |
| 20260224 | 152,300 | 148,900 | 155,400 | 148,600 |
| 20260223 | 150,000 | 151,100 | 153,300 | 146,000 |
| 20260220 | 153,000 | 150,000 | 153,500 | 147,900 |
| 20260219 | 150,100 | 153,500 | 155,000 | 147,500 |
| 20260213 | 145,600 | 146,700 | 148,600 | 144,600 |
| 20260212 | 148,600 | 147,700 | 152,100 | 147,200 |
| 20260211 | 154,800 | 147,900 | 154,900 | 147,700 |
| 20260210 | 157,600 | 152,400 | 158,100 | 150,000 |
| 20260209 | 150,000 | 154,800 | 161,500 | 149,300 |
| 20260206 | 142,800 | 146,700 | 148,000 | 140,000 |
| 20260205 | 153,100 | 150,800 | 160,900 | 149,900 |
| 20260204 | 160,100 | 155,900 | 161,300 | 155,000 |
| 20260203 | 158,000 | 160,600 | 163,500 | 156,400 |
| 20260202 | 153,700 | 153,500 | 159,500 | 150,000 |
| 20260130 | 158,000 | 159,600 | 166,300 | 155,800 |
| 20260129 | 152,200 | 154,600 | 156,900 | 148,700 |
| 20260128 | 146,500 | 150,500 | 154,200 | 145,200 |
| 20260127 | 144,500 | 146,500 | 153,800 | 144,100 |
| 20260126 | 138,300 | 149,500 | 153,500 | 136,700 |
| 20260123 | 120,300 | 139,600 | 144,200 | 119,700 |
| 20260122 | 117,900 | 120,100 | 122,600 | 115,300 |
| 20260121 | 122,700 | 116,900 | 122,800 | 114,400 |
| 20260120 | 125,000 | 123,800 | 129,200 | 121,700 |
| 20260119 | 123,100 | 123,600 | 125,600 | 122,000 |
| 20260116 | 123,100 | 122,400 | 126,400 | 120,000 |
| 20260115 | 125,900 | 124,900 | 129,700 | 124,400 |
| 20260114 | 126,400 | 125,500 | 127,400 | 124,300 |
| 20260113 | 127,000 | 125,800 | 128,500 | 124,400 |
| 20260112 | 131,500 | 127,600 | 131,500 | 126,600 |
| 20260109 | 128,900 | 131,800 | 133,300 | 127,100 |
| 20260108 | 128,000 | 128,200 | 130,900 | 126,600 |
| 20260107 | 126,000 | 126,700 | 128,500 | 125,000 |
| 20260106 | 122,700 | 126,400 | 126,900 | 121,000 |
| 20260105 | 114,000 | 123,800 | 125,000 | 112,500 |
| 20260102 | 118,100 | 115,000 | 120,400 | 112,200 |
| 20251230 | 120,400 | 119,200 | 121,200 | 117,800 |
| 20251229 | 120,700 | 120,400 | 121,500 | 118,700 |
| 20251226 | 125,000 | 120,900 | 125,000 | 120,600 |
| 20251224 | 124,600 | 124,900 | 125,600 | 123,300 |
| 20251223 | 125,500 | 124,900 | 126,400 | 123,500 |
| 20251222 | 130,300 | 125,500 | 130,600 | 123,400 |
| 20251219 | 128,500 | 127,700 | 130,000 | 123,500 |
| 20251218 | 126,800 | 128,400 | 130,100 | 124,600 |
| 20251217 | 130,800 | 127,800 | 130,800 | 124,800 |
| 20251216 | 133,900 | 131,100 | 134,000 | 129,900 |
| 20251215 | 125,700 | 132,100 | 132,900 | 125,700 |
| 20251212 | 129,100 | 127,300 | 131,000 | 126,600 |
| 20251211 | 127,300 | 129,300 | 130,700 | 125,000 |
| 20251210 | 126,000 | 125,000 | 126,400 | 122,400 |
| 20251209 | 124,000 | 127,500 | 131,100 | 121,900 |
| 20251208 | 122,800 | 125,000 | 129,300 | 119,400 |
| 20251205 | 114,600 | 118,000 | 119,000 | 113,600 |
| 20251204 | 117,900 | 117,900 | 119,600 | 115,900 |
| 20251203 | 116,900 | 118,900 | 121,600 | 115,800 |
| 20251202 | 116,700 | 117,800 | 118,500 | 115,000 |
| 20251201 | 118,400 | 116,700 | 119,900 | 114,700 |
| 20251128 | 110,000 | 117,000 | 117,100 | 107,600 |
| 20251127 | 104,500 | 108,200 | 109,600 | 102,300 |
| 20251126 | 98,500 | 103,600 | 104,800 | 98,400 |
| 20251125 | 98,800 | 97,800 | 100,100 | 97,400 |
| 20251124 | 101,700 | 98,200 | 102,000 | 97,900 |
| 20251121 | 100,000 | 99,800 | 100,800 | 98,700 |
| 20251120 | 99,800 | 102,000 | 102,900 | 98,900 |
| 20251119 | 102,300 | 98,700 | 102,400 | 97,800 |
| 20251118 | 104,000 | 101,700 | 104,200 | 100,500 |
| 20251117 | 105,000 | 103,400 | 105,500 | 101,900 |
| 20251114 | 100,400 | 104,100 | 106,400 | 99,900 |
| 20251113 | 101,000 | 102,000 | 103,600 | 100,500 |
| 20251112 | 98,800 | 100,200 | 101,800 | 97,800 |
| 20251111 | 97,000 | 97,000 | 98,500 | 96,000 |
| 20251110 | 96,500 | 96,500 | 96,900 | 94,900 |
| 20251107 | 98,500 | 95,800 | 98,600 | 94,600 |
| 20251106 | 101,000 | 99,500 | 101,200 | 98,800 |
| 20251105 | 102,600 | 99,700 | 102,600 | 97,000 |
| 20251104 | 99,900 | 101,100 | 102,700 | 98,900 |
| 20251103 | 100,300 | 100,700 | 101,700 | 99,500 |
| 20251031 | 98,000 | 101,300 | 102,400 | 97,700 |
| 20251030 | 101,900 | 96,800 | 101,900 | 95,600 |
| 20251029 | 96,600 | 100,800 | 102,000 | 93,300 |
| 20251028 | 95,700 | 96,700 | 97,400 | 94,000 |
| 20251027 | 90,900 | 94,100 | 94,200 | 90,200 |
| 20251024 | 91,800 | 89,500 | 91,800 | 89,300 |
| 20251023 | 94,600 | 90,800 | 94,600 | 90,300 |
| 20251022 | 96,300 | 95,200 | 98,500 | 94,300 |
| 20251021 | 107,500 | 94,900 | 108,500 | 93,400 |
| 20251020 | 97,900 | 105,700 | 105,900 | 97,100 |
| 20251017 | 95,300 | 96,800 | 98,500 | 94,500 |
| 20251016 | 96,300 | 95,200 | 97,800 | 94,500 |
| 20251015 | 93,500 | 95,400 | 96,000 | 93,000 |
| 20251014 | 94,100 | 93,000 | 95,400 | 92,300 |
| 20251013 | 91,000 | 94,300 | 94,900 | 90,000 |
| 20251010 | 88,800 | 90,300 | 91,300 | 87,100 |
| 20251002 | 89,400 | 88,800 | 90,600 | 88,500 |
| 20251001 | 90,000 | 88,500 | 90,000 | 88,000 |
| 20250930 | 89,600 | 89,500 | 89,900 | 88,800 |
| 20250929 | 89,500 | 89,600 | 90,000 | 88,000 |
| 20250926 | 89,800 | 88,900 | 89,800 | 88,000 |
| 20250925 | 92,300 | 91,000 | 92,900 | 90,800 |
| 20250924 | 93,500 | 92,300 | 93,800 | 90,900 |
| 20250923 | 94,800 | 93,300 | 95,900 | 92,500 |
| 20250922 | 94,300 | 94,800 | 95,000 | 93,100 |
| 20250919 | 91,000 | 94,000 | 94,100 | 90,600 |
| 20250918 | 92,400 | 91,400 | 92,600 | 90,400 |
| 20250917 | 93,500 | 91,600 | 93,600 | 91,300 |
| 20250916 | 94,800 | 93,700 | 95,300 | 92,900 |
| 20250915 | 96,000 | 95,300 | 96,300 | 94,200 |
| 20250912 | 93,000 | 95,200 | 96,400 | 92,600 |
| 20250911 | 93,800 | 91,400 | 94,300 | 90,900 |
| 20250910 | 93,700 | 93,700 | 96,600 | 93,000 |
| 20250909 | 94,700 | 92,600 | 95,600 | 92,600 |
| 20250908 | 100,200 | 98,300 | 100,500 | 98,000 |
| 20250905 | 100,200 | 98,000 | 100,300 | 97,500 |
| 20250904 | 99,500 | 99,800 | 100,100 | 98,200 |
| 20250903 | 100,000 | 98,700 | 102,200 | 97,500 |
| 20250902 | 93,100 | 95,700 | 96,700 | 92,300 |
| 20250901 | 92,500 | 92,800 | 93,200 | 91,100 |
| 20250829 | 93,600 | 92,600 | 94,700 | 92,300 |
| 20250828 | 94,500 | 93,500 | 95,000 | 93,100 |
| 20250827 | 94,300 | 94,600 | 95,100 | 93,500 |
| 20250826 | 92,200 | 94,300 | 95,000 | 91,700 |
| 20250825 | 93,900 | 92,700 | 94,000 | 92,400 |
| 20250822 | 90,500 | 92,000 | 95,400 | 90,200 |
| 20250821 | 88,700 | 88,200 | 89,800 | 87,600 |
| 20250820 | 88,300 | 89,400 | 89,700 | 86,700 |
| 20250819 | 92,000 | 89,400 | 92,100 | 89,000 |
| 20250818 | 92,600 | 91,600 | 94,400 | 91,500 |
| 20250814 | 93,500 | 92,800 | 94,200 | 92,150 |
| 20250813 | 91,800 | 93,700 | 94,000 | 91,400 |
| 20250812 | 91,600 | 90,500 | 93,300 | 90,300 |
| 20250811 | 90,400 | 91,800 | 92,200 | 89,000 |
| 20250808 | 91,000 | 89,300 | 91,400 | 88,800 |
| 20250807 | 90,500 | 90,000 | 91,200 | 89,400 |
| 20250806 | 90,000 | 90,900 | 92,000 | 89,500 |
| 20250805 | 88,500 | 91,000 | 92,500 | 87,300 |
| 20250804 | 84,200 | 87,200 | 87,400 | 82,900 |
| 20250801 | 85,500 | 82,700 | 86,300 | 82,400 |
| 20250731 | 87,500 | 87,100 | 88,900 | 85,900 |
| 20250730 | 87,000 | 86,100 | 87,200 | 84,900 |
| 20250729 | 88,500 | 87,500 | 89,100 | 86,000 |
| 20250728 | 88,200 | 89,200 | 90,500 | 87,800 |
| 20250725 | 92,600 | 89,600 | 93,500 | 88,400 |
| 20250724 | 97,000 | 92,700 | 102,600 | 92,000 |
| 20250723 | 95,000 | 94,800 | 96,500 | 93,800 |
| 20250722 | 93,200 | 94,300 | 97,000 | 91,200 |
| 20250721 | 93,900 | 93,200 | 94,300 | 91,000 |
| 20250718 | 91,600 | 93,900 | 95,300 | 89,600 |
| 20250717 | 88,100 | 88,900 | 89,800 | 87,100 |
| 20250716 | 85,200 | 87,900 | 89,300 | 84,000 |
| 20250715 | 84,100 | 85,900 | 86,300 | 84,100 |
| 20250714 | 84,200 | 84,400 | 85,500 | 81,900 |
| 20250711 | 86,500 | 83,300 | 86,700 | 83,200 |
| 20250710 | 84,500 | 85,600 | 87,000 | 82,500 |
| 20250709 | 84,300 | 82,500 | 84,300 | 82,300 |
| 20250708 | 83,800 | 83,700 | 84,700 | 82,300 |
| 20250707 | 83,500 | 84,000 | 85,200 | 83,100 |
| 20250704 | 88,000 | 84,800 | 89,000 | 84,400 |
| 20250703 | 86,700 | 88,000 | 88,900 | 85,800 |
| 20250702 | 85,300 | 86,200 | 89,300 | 84,700 |
| 20250701 | 77,600 | 84,400 | 84,500 | 77,600 |
| 20250630 | 77,100 | 77,000 | 77,700 | 76,100 |
| 20250627 | 78,200 | 76,500 | 79,100 | 76,300 |
| 20250626 | 80,000 | 77,700 | 80,000 | 77,500 |
| 20250625 | 79,300 | 79,200 | 80,200 | 78,200 |
| 20250624 | 79,200 | 79,100 | 79,900 | 78,100 |
| 20250623 | 80,300 | 78,300 | 80,300 | 77,700 |
| 20250620 | 78,600 | 80,800 | 81,800 | 78,500 |
| 20250619 | 78,700 | 77,300 | 78,800 | 76,800 |
| 20250618 | 78,700 | 78,000 | 79,200 | 77,600 |
| 20250617 | 79,500 | 79,100 | 80,400 | 78,600 |
| 20250616 | 81,300 | 79,900 | 82,400 | 78,900 |
| 20250613 | 83,000 | 81,200 | 83,500 | 79,300 |
| 20250612 | 84,400 | 83,000 | 84,800 | 83,000 |
| 20250611 | 83,300 | 83,700 | 84,000 | 82,400 |
| 20250610 | 80,300 | 83,200 | 84,700 | 79,800 |
| 20250609 | 77,400 | 80,300 | 80,600 | 77,000 |
| 20250605 | 78,600 | 77,200 | 79,100 | 77,100 |
| 20250604 | 81,000 | 78,200 | 81,100 | 77,300 |
| 20250602 | 78,800 | 79,500 | 80,500 | 77,300 |
| 20250530 | 77,500 | 79,200 | 80,400 | 77,300 |
| 20250529 | 77,300 | 77,500 | 78,900 | 76,700 |
| 20250528 | 77,900 | 76,400 | 77,900 | 76,100 |
| 20250527 | 76,500 | 77,500 | 77,500 | 75,800 |
| 20250526 | 76,500 | 76,600 | 77,000 | 75,500 |
| 20250523 | 75,300 | 75,500 | 76,300 | 74,100 |
| 20250522 | 76,000 | 75,600 | 78,300 | 75,100 |
| 20250521 | 74,900 | 75,700 | 76,400 | 74,200 |
| 20250520 | 72,200 | 73,900 | 77,300 | 71,900 |
| 20250519 | 72,600 | 71,600 | 72,800 | 70,800 |
| 20250516 | 74,300 | 72,800 | 74,900 | 72,500 |
| 20250515 | 73,600 | 74,600 | 75,200 | 73,400 |
| 20250514 | 72,400 | 74,200 | 74,300 | 71,800 |
| 20250513 | 72,700 | 73,600 | 74,100 | 72,300 |
| 20250512 | 75,000 | 71,700 | 75,000 | 71,400 |
| 20250509 | 75,500 | 74,600 | 75,700 | 74,300 |
| 20250508 | 75,100 | 75,500 | 76,900 | 74,900 |
| 20250507 | 78,300 | 75,000 | 78,300 | 74,700 |
| 20250502 | 78,100 | 78,900 | 79,500 | 77,900 |
| 20250430 | 77,500 | 79,000 | 81,100 | 77,000 |
| 20250429 | 80,200 | 78,200 | 80,300 | 76,200 |
| 20250428 | 77,100 | 79,300 | 81,400 | 76,800 |
| 20250425 | 77,400 | 77,100 | 78,100 | 76,900 |
| 20250424 | 76,100 | 77,400 | 78,300 | 76,100 |
| 20250423 | 76,800 | 76,700 | 77,000 | 76,100 |
| 20250422 | 74,100 | 76,300 | 77,000 | 74,100 |
| 20250421 | 76,100 | 75,800 | 76,500 | 75,100 |
| 20250418 | 75,600 | 76,600 | 77,400 | 75,500 |
| 20250417 | 75,900 | 76,100 | 77,000 | 75,800 |
| 20250416 | 77,500 | 76,000 | 78,800 | 75,500 |
| 20250415 | 78,400 | 78,200 | 79,100 | 76,600 |
| 20250414 | 76,100 | 77,500 | 78,400 | 75,700 |
| 20250411 | 72,500 | 76,100 | 76,700 | 71,200 |
| 20250410 | 71,900 | 73,400 | 73,400 | 71,200 |
| 20250409 | 72,800 | 68,200 | 72,800 | 67,400 |
| 20250408 | 68,600 | 72,800 | 74,300 | 67,700 |
| 20250407 | 70,800 | 67,300 | 71,700 | 66,600 |
| 20250404 | 73,600 | 73,900 | 75,700 | 72,500 |
| 20250403 | 71,400 | 74,400 | 75,200 | 71,200 |
| 20250402 | 74,900 | 73,000 | 75,000 | 72,800 |
| 20250401 | 72,000 | 75,000 | 75,800 | 72,000 |
| 20250331 | 72,000 | 72,100 | 74,000 | 70,200 |
| 20250328 | 76,500 | 74,100 | 76,800 | 73,600 |
| 20250327 | 76,600 | 76,200 | 77,400 | 76,000 |
| 20250326 | 77,900 | 77,200 | 78,000 | 75,900 |
| 20250325 | 76,300 | 77,200 | 78,200 | 76,200 |
| 20250324 | 75,500 | 77,000 | 78,700 | 75,200 |
| 20250321 | 75,900 | 75,800 | 77,300 | 75,300 |
| 20250320 | 75,600 | 75,900 | 77,300 | 75,450 |
| 20250319 | 77,000 | 76,200 | 77,900 | 76,000 |
| 20250318 | 76,000 | 77,200 | 77,900 | 75,300 |
| 20250317 | 76,300 | 76,200 | 76,500 | 74,600 |
| 20250314 | 74,800 | 75,600 | 76,500 | 74,100 |
| 20250313 | 75,000 | 74,400 | 75,300 | 73,400 |
| 20250312 | 73,400 | 74,100 | 74,600 | 73,300 |
| 20250311 | 73,100 | 73,300 | 74,800 | 72,800 |
| 20250310 | 74,200 | 75,400 | 76,400 | 73,000 |
| 20250307 | 78,000 | 75,100 | 79,200 | 74,900 |
| 20250306 | 79,600 | 78,700 | 79,600 | 77,000 |
| 20250305 | 77,300 | 78,900 | 80,500 | 77,000 |
| 20250304 | 76,700 | 77,400 | 77,600 | 75,100 |
| 20250228 | 78,500 | 76,500 | 79,400 | 75,800 |
| 20250227 | 81,500 | 79,300 | 82,400 | 78,000 |
| 20250226 | 82,200 | 82,000 | 83,500 | 81,700 |
| 20250225 | 81,000 | 82,300 | 83,200 | 80,300 |
| 20250224 | 82,800 | 81,500 | 83,700 | 80,200 |
| 20250221 | 81,000 | 82,800 | 84,000 | 80,500 |
| 20250220 | 82,000 | 81,000 | 82,600 | 80,800 |
| 20250219 | 82,900 | 82,400 | 83,500 | 82,000 |
| 20250218 | 84,600 | 83,600 | 84,700 | 82,300 |
| 20250217 | 84,400 | 84,500 | 84,900 | 83,500 |
| 20250214 | 86,200 | 84,400 | 86,400 | 83,700 |
| 20250213 | 86,500 | 85,300 | 86,500 | 84,800 |
| 20250212 | 89,500 | 85,800 | 89,700 | 85,400 |
| 20250211 | 93,500 | 89,800 | 94,000 | 89,800 |
| 20250210 | 90,500 | 93,400 | 98,000 | 88,500 |
| 20250207 | 89,200 | 89,100 | 89,900 | 88,100 |
| 20250206 | 84,500 | 90,000 | 90,600 | 83,800 |
| 20250205 | 83,500 | 82,800 | 83,600 | 81,400 |
| 20250204 | 82,400 | 82,800 | 84,800 | 81,900 |
| 20250203 | 85,300 | 80,300 | 85,800 | 80,100 |
| 20250131 | 88,000 | 86,800 | 88,700 | 85,800 |
| 20250124 | 87,500 | 87,400 | 88,700 | 87,200 |
| 20250123 | 87,600 | 87,400 | 90,200 | 86,800 |
| 20250122 | 86,200 | 88,600 | 90,400 | 86,100 |
| 20250121 | 85,700 | 85,800 | 87,800 | 85,000 |
| 20250120 | 86,400 | 85,300 | 87,500 | 84,800 |
| 20250117 | 89,500 | 86,800 | 90,100 | 86,500 |
| 20250116 | 89,100 | 90,100 | 91,200 | 88,200 |
| 20250115 | 90,600 | 87,800 | 90,700 | 87,200 |
| 20250114 | 91,600 | 90,400 | 92,900 | 90,100 |
| 20250113 | 92,800 | 90,400 | 92,800 | 89,600 |
| 20250110 | 93,500 | 93,000 | 94,100 | 92,500 |
| 20250109 | 88,900 | 94,200 | 94,600 | 87,700 |
| 20250108 | 91,900 | 88,800 | 92,900 | 88,700 |
| 20250107 | 91,300 | 92,000 | 94,100 | 90,200 |
| 20250106 | 90,500 | 91,300 | 92,000 | 89,200 |
| 20250103 | 85,900 | 91,500 | 92,200 | 84,200 |
| 20250102 | 89,000 | 85,400 | 89,100 | 85,400 |