Stock Ticker
- (347850) 디앤디파마텍
- Description: 기업개요
동사는 2014년 설립되어 2024년 코스닥시장에 상장한 혁신신약 연구개발 전문기업임.
GLP-1 등 펩타이드 기술 기반으로 비만, MASH 등 대사성질환과 퇴행성 뇌질환 등 미충족 의료수요가 높은 질환군의 신약을 개발하며, 페길화 기술과 주사제 경구화 플랫폼 기술을 보유하고 있음.
글로벌 파트너사와의 기술이전과 공동개발을 통해 신약후보물질 사업화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 40,750 | 40,600 | 41,750 | 38,750 |
| 20261019 | 37,850 | 41,400 | 41,400 | 37,300 |
| 20261016 | 35,700 | 38,100 | 39,400 | 35,650 |
| 20261015 | 35,100 | 35,400 | 36,775 | 34,500 |
| 20261014 | 37,650 | 37,800 | 39,100 | 36,850 |
| 20261013 | 38,500 | 37,600 | 38,550 | 35,900 |
| 20261012 | 42,500 | 40,150 | 44,250 | 39,850 |
| 20261008 | 44,800 | 42,850 | 45,100 |
| 20261007 | 48,000 | 46,100 | 48,350 | 45,000 |
| 20261006 | 43,200 | 47,550 | 48,350 | 42,850 |
| 20261002 | 45,300 | 43,000 | 45,800 | 42,750 |
| 20261001 | 41,500 | 45,250 | 45,300 | 41,050 |
| 20260930 | 42,200 | 41,850 | 43,000 | 41,350 |
| 20260929 | 42,650 | 41,950 | 42,750 | 40,500 |
| 20260928 | 45,150 | 43,200 | 45,700 | 43,150 |
| 20260923 | 43,300 | 44,500 | 45,550 | 43,200 |
| 20260922 | 44,800 | 42,800 | 45,450 | 42,600 |
| 20260921 | 45,350 | 44,600 | 45,400 | 44,150 |
| 20260918 | 46,000 | 45,300 | 46,150 | 44,700 |
| 20260917 | 46,800 | 46,050 | 47,650 | 45,650 |
| 20260916 | 46,350 | 46,050 | 46,350 | 44,000 |
| 20260915 | 46,900 | 46,650 | 47,450 | 45,650 |
| 20260914 | 46,850 | 46,050 | 47,100 | 45,000 |
| 20260911 | 47,000 | 47,550 | 48,100 | 46,700 |
| 20260910 | 48,750 | 48,800 | 48,850 | 47,050 |
| 20260909 | 49,000 | 49,500 | 50,750 | 48,500 |
| 20260908 | 49,800 | 49,300 | 51,200 | 49,250 |
| 20260907 | 49,250 | 49,700 | 50,500 | 48,950 |
| 20260904 | 49,250 | 49,200 | 49,800 | 48,100 |
| 20260903 | 49,900 | 48,500 | 50,300 | 47,850 |
| 20260902 | 50,600 | 49,050 | 52,800 | 48,800 |
| 20260901 | 53,500 | 51,800 | 53,500 | 51,000 |
| 20260831 | 54,400 | 53,500 | 54,500 | 51,500 |
| 20260828 | 55,700 | 55,600 | 56,800 | 55,100 |
| 20260827 | 55,500 | 56,300 | 57,900 | 55,400 |
| 20260826 | 57,000 | 56,300 | 58,900 | 55,500 |
| 20260825 | 56,100 | 56,200 | 57,200 | 53,500 |
| 20260824 | 53,300 | 57,300 | 57,700 | 53,200 |
| 20260821 | 56,100 | 53,300 | 61,700 | 51,700 |
| 20260820 | 61,300 | 57,800 | 61,900 | 56,000 |
| 20260819 | 56,700 | 58,100 | 59,700 | 55,300 |
| 20260818 | 60,500 | 57,800 | 62,000 | 57,100 |
| 20260814 | 62,200 | 61,400 | 63,700 | 59,200 |
| 20260813 | 60,500 | 61,700 | 64,800 | 59,100 |
| 20260812 | 60,600 | 60,500 | 62,000 | 59,700 |
| 20260811 | 64,700 | 60,900 | 66,500 | 59,100 |
| 20260810 | 59,000 | 65,700 | 66,000 | 58,300 |
| 20260807 | 54,700 | 57,500 | 58,300 | 54,200 |
| 20260806 | 54,200 | 55,700 | 57,700 | 52,500 |
| 20260805 | 54,000 | 53,100 | 57,500 | 49,450 |
| 20260804 | 56,000 | 64,800 | 66,300 | 56,000 |
| 20260803 | 49,550 | 56,700 | 58,900 | 48,950 |
| 20260731 | 47,200 | 50,400 | 51,500 | 47,050 |
| 20260730 | 48,100 | 45,700 | 50,800 | 45,000 |
| 20260729 | 55,600 | 48,650 | 55,900 | 46,400 |
| 20260728 | 56,800 | 55,500 | 58,100 | 52,500 |
| 20260727 | 61,500 | 59,000 | 62,500 | 58,150 |
| 20260724 | 62,100 | 59,600 | 64,100 | 59,600 |
| 20260723 | 59,000 | 64,000 | 66,000 | 59,000 |
| 20260722 | 62,400 | 59,000 | 63,700 | 58,600 |
| 20260721 | 62,800 | 61,000 | 64,700 | 59,900 |
| 20260720 | 66,700 | 64,300 | 69,100 | 63,000 |
| 20260716 | 75,000 | 68,700 | 76,300 | 68,200 |
| 20260715 | 74,100 | 76,000 | 78,800 | 73,100 |
| 20260714 | 76,800 | 71,600 | 78,000 | 68,400 |
| 20260713 | 84,500 | 77,000 | 88,100 | 76,650 |
| 20260710 | 84,600 | 84,300 | 92,500 | 82,300 |
| 20260709 | 81,900 | 86,600 | 92,600 | 81,100 |
| 20260708 | 84,500 | 82,200 | 86,100 | 79,200 |
| 20260707 | 73,000 | 85,300 | 91,900 | 72,600 |
| 20260706 | 80,100 | 75,900 | 82,400 | 73,600 |
| 20260703 | 88,800 | 81,700 | 89,000 | 79,100 |
| 20260702 | 92,400 | 86,700 | 93,900 | 85,700 |
| 20260701 | 88,000 | 92,400 | 98,300 | 82,000 |
| 20260630 | 91,500 | 87,500 | 94,300 | 87,400 |
| 20260629 | 79,900 | 92,500 | 96,900 | 79,900 |
| 20260626 | 85,600 | 77,700 | 85,600 | 76,900 |
| 20260625 | 91,300 | 85,000 | 92,400 | 85,000 |
| 20260624 | 95,700 | 92,000 | 104,500 | 91,800 |
| 20260623 | 100,100 | 96,100 | 104,300 | 94,800 |
| 20260622 | 112,800 | 107,500 | 113,100 | 101,600 |
| 20260619 | 106,600 | 111,200 | 115,800 | 103,200 |
| 20260618 | 107,800 | 108,300 | 111,800 | 104,000 |
| 20260617 | 94,300 | 108,100 | 116,600 | 92,000 |
| 20260616 | 83,200 | 91,600 | 92,800 | 80,000 |
| 20260615 | 89,800 | 82,500 | 94,300 | 82,000 |
| 20260612 | 95,900 | 87,500 | 97,000 | 87,500 |
| 20260611 | 85,900 | 94,400 | 94,500 | 81,400 |
| 20260610 | 88,000 | 86,900 | 95,500 | 85,000 |
| 20260609 | 82,400 | 89,600 | 95,800 | 78,700 |
| 20260608 | 84,000 | 78,600 | 86,200 | 78,100 |
| 20260605 | 95,900 | 92,300 | 96,800 | 88,000 |
| 20260604 | 87,100 | 94,000 | 95,600 | 83,800 |
| 20260602 | 82,200 | 84,100 | 90,000 | 77,700 |
| 20260601 | 94,400 | 83,100 | 94,400 | 78,400 |
| 20260529 | 106,000 | 94,600 | 106,300 | 92,600 |
| 20260528 | 105,000 | 107,500 | 114,700 | 102,300 |
| 20260527 | 72,200 | 98,800 | 98,800 | 66,900 |
| 20260526 | 75,300 | 76,000 | 78,000 | 72,200 |
| 20260522 | 63,900 | 69,700 | 70,600 | 63,500 |
| 20260521 | 59,400 | 60,700 | 62,800 | 59,400 |
| 20260520 | 59,400 | 58,800 | 60,400 | 57,100 |
| 20260519 | 62,000 | 61,000 | 64,200 | 58,800 |
| 20260518 | 67,000 | 62,100 | 67,300 | 60,500 |
| 20260515 | 71,600 | 68,800 | 73,000 | 67,100 |
| 20260514 | 69,000 | 69,700 | 71,000 | 67,100 |
| 20260513 | 74,300 | 68,200 | 74,400 | 67,300 |
| 20260512 | 70,000 | 71,000 | 74,200 | 68,500 |
| 20260511 | 69,700 | 70,700 | 71,000 | 68,100 |
| 20260508 | 71,100 | 70,800 | 74,400 | 70,200 |
| 20260507 | 70,700 | 70,200 | 73,800 | 70,000 |
| 20260506 | 73,500 | 71,900 | 73,800 | 70,700 |
| 20260504 | 76,500 | 74,900 | 77,900 | 74,500 |
| 20260430 | 77,800 | 74,200 | 78,200 | 73,600 |
| 20260429 | 79,400 | 77,500 | 79,900 | 76,900 |
| 20260428 | 79,900 | 78,700 | 80,300 | 78,200 |
| 20260427 | 81,600 | 81,800 | 83,300 | 80,600 |
| 20260424 | 79,100 | 81,800 | 84,500 | 78,500 |
| 20260423 | 79,100 | 79,700 | 81,500 | 77,500 |
| 20260422 | 79,100 | 78,600 | 82,400 | 78,100 |
| 20260421 | 83,100 | 79,800 | 83,100 | 77,800 |
| 20260420 | 80,800 | 82,000 | 86,000 | 78,800 |
| 20260417 | 80,800 | 78,900 | 81,400 | 74,600 |
| 20260416 | 82,200 | 81,600 | 90,400 | 81,100 |
| 20260415 | 78,500 | 79,800 | 81,900 | 76,000 |
| 20260414 | 77,700 | 76,800 | 79,400 | 76,500 |
| 20260413 | 72,400 | 76,400 | 77,500 | 71,400 |
| 20260410 | 69,700 | 74,000 | 75,800 | 67,900 |
| 20260409 | 70,200 | 68,700 | 71,500 | 68,300 |
| 20260408 | 72,100 | 69,800 | 72,400 | 69,000 |
| 20260407 | 67,100 | 67,600 | 70,900 | 65,500 |
| 20260406 | 68,000 | 66,300 | 69,700 | 65,100 |
| 20260403 | 71,000 | 68,600 | 71,600 | 67,200 |
| 20260402 | 77,700 | 69,400 | 77,900 | 68,500 |
| 20260401 | 71,300 | 74,900 | 76,600 | 70,400 |
| 20260331 | 71,300 | 67,800 | 72,200 | 67,100 |
| 20260330 | 72,600 | 71,000 | 73,400 | 70,000 |
| 20260327 | 79,900 | 77,600 | 80,000 | 76,000 |
| 20260326 | 80,600 | 78,500 | 83,000 | 78,400 |
| 20260325 | 76,800 | 79,100 | 79,600 | 75,600 |
| 20260324 | 73,400 | 73,700 | 74,300 | 70,500 |
| 20260323 | 75,100 | 70,300 | 75,200 | 70,200 |
| 20260320 | 81,000 | 78,100 | 81,100 | 78,100 |
| 20260319 | 80,100 | 78,900 | 81,200 | 78,800 |
| 20260318 | 84,800 | 81,900 | 84,800 | 80,800 |
| 20260317 | 88,200 | 83,500 | 88,900 | 83,000 |
| 20260316 | 92,700 | 87,600 | 93,000 | 85,900 |
| 20260313 | 78,000 | 92,300 | 94,000 | 77,100 |
| 20260312 | 79,200 | 80,000 | 82,100 | 79,000 |
| 20260311 | 83,400 | 80,200 | 86,700 | 79,400 |
| 20260310 | 84,200 | 82,000 | 86,400 | 81,500 |
| 20260309 | 79,400 | 78,900 | 81,100 | 76,500 |
| 20260306 | 81,500 | 83,900 | 86,700 | 80,000 |
| 20260305 | 76,800 | 82,200 | 87,500 | 75,000 |
| 20260304 | 81,000 | 70,000 | 83,300 | 70,000 |
| 20260303 | 89,100 | 85,100 | 94,800 | 85,100 |
| 20260227 | 89,200 | 92,400 | 94,300 | 88,900 |
| 20260226 | 89,100 | 88,800 | 89,600 | 84,700 |
| 20260225 | 89,900 | 88,700 | 90,500 | 87,500 |
| 20260224 | 88,600 | 88,600 | 91,600 | 87,000 |
| 20260223 | 84,500 | 86,500 | 88,500 | 83,500 |
| 20260220 | 88,000 | 84,900 | 88,000 | 83,300 |
| 20260219 | 83,300 | 88,500 | 90,300 | 80,800 |
| 20260213 | 85,400 | 83,500 | 85,400 | 82,300 |
| 20260212 | 80,800 | 86,200 | 87,600 | 79,000 |
| 20260211 | 81,500 | 80,600 | 84,900 | 80,300 |
| 20260210 | 80,700 | 79,200 | 83,200 | 79,200 |
| 20260209 | 82,200 | 82,000 | 84,400 | 79,000 |
| 20260206 | 79,700 | 77,500 | 82,900 | 75,500 |
| 20260205 | 91,600 | 85,800 | 91,700 | 85,100 |
| 20260204 | 89,700 | 86,000 | 92,700 | 84,600 |
| 20260203 | 92,500 | 90,300 | 92,900 | 89,000 |
| 20260202 | 92,800 | 89,000 | 95,000 | 88,700 |
| 20260130 | 98,300 | 94,500 | 100,500 | 94,500 |
| 20260129 | 100,500 | 100,000 | 105,400 | 96,900 |
| 20260128 | 96,500 | 99,300 | 100,400 | 96,200 |
| 20260127 | 95,500 | 97,000 | 99,900 | 93,500 |
| 20260126 | 88,900 | 96,700 | 97,400 | 88,300 |
| 20260123 | 78,600 | 85,800 | 86,500 | 78,600 |
| 20260122 | 81,200 | 79,300 | 81,400 | 77,100 |
| 20260121 | 86,800 | 80,100 | 89,000 | 77,500 |
| 20260120 | 92,900 | 89,700 | 94,100 | 89,500 |
| 20260119 | 92,500 | 91,500 | 95,500 | 90,900 |
| 20260116 | 88,200 | 92,500 | 95,100 | 86,000 |
| 20260115 | 93,500 | 92,400 | 93,500 | 88,200 |
| 20260114 | 97,900 | 91,700 | 98,400 | 90,000 |
| 20260113 | 103,200 | 95,800 | 103,300 | 95,400 |
| 20260112 | 103,500 | 103,900 | 109,900 | 100,300 |
| 20260109 | 106,900 | 103,100 | 110,000 | 101,000 |
| 20260108 | 101,900 | 108,700 | 110,000 | 99,000 |
| 20260107 | 98,200 | 98,900 | 100,000 | 94,300 |
| 20260106 | 95,000 | 97,000 | 100,900 | 94,800 |
| 20260105 | 86,500 | 93,800 | 94,400 | 85,800 |
| 20260102 | 91,600 | 88,900 | 92,100 | 88,000 |
| 20251230 | 97,300 | 91,800 | 97,300 | 91,200 |
| 20251229 | 96,500 | 97,700 | 98,900 | 94,100 |
| 20251226 | 89,800 | 94,900 | 96,500 | 88,200 |
| 20251224 | 89,700 | 89,300 | 90,800 | 86,600 |
| 20251223 | 93,700 | 88,800 | 95,400 | 87,200 |
| 20251222 | 94,000 | 91,900 | 94,100 | 90,200 |
| 20251219 | 91,400 | 92,300 | 97,800 | 89,500 |
| 20251218 | 88,100 | 90,400 | 93,300 | 87,000 |
| 20251217 | 96,900 | 90,000 | 97,200 | 89,000 |
| 20251216 | 94,000 | 96,400 | 100,500 | 91,400 |
| 20251215 | 87,800 | 91,300 | 93,200 | 85,800 |
| 20251212 | 89,000 | 87,700 | 94,200 | 86,500 |
| 20251211 | 88,200 | 88,300 | 93,400 | 87,300 |
| 20251210 | 84,100 | 87,300 | 89,300 | 80,500 |
| 20251209 | 85,100 | 84,900 | 88,200 | 83,000 |
| 20251208 | 96,100 | 83,000 | 96,100 | 82,600 |
| 20251205 | 94,000 | 95,900 | 97,600 | 91,200 |
| 20251204 | 95,800 | 96,600 | 103,200 | 94,400 |
| 20251203 | 88,900 | 96,500 | 97,700 | 88,700 |
| 20251202 | 91,800 | 93,300 | 95,000 | 89,500 |
| 20251201 | 94,800 | 93,200 | 96,000 | 91,000 |
| 20251128 | 93,600 | 94,800 | 97,500 | 90,400 |
| 20251127 | 98,900 | 92,800 | 99,200 | 92,600 |
| 20251126 | 100,500 | 98,600 | 102,300 | 95,200 |
| 20251125 | 105,600 | 100,300 | 113,300 | 98,700 |
| 20251124 | 98,400 | 110,000 | 113,700 | 97,000 |
| 20251121 | 85,300 | 94,300 | 99,000 | 85,300 |
| 20251120 | 90,200 | 88,700 | 92,200 | 86,600 |
| 20251119 | 92,500 | 90,300 | 93,900 | 85,700 |
| 20251118 | 90,500 | 92,500 | 94,100 | 89,000 |
| 20251117 | 84,500 | 91,000 | 93,700 | 82,400 |
| 20251114 | 79,500 | 85,200 | 86,900 | 78,000 |
| 20251113 | 80,000 | 81,800 | 89,100 | 79,700 |
| 20251112 | 293,000 | 298,500 | 305,000 | 285,500 |
| 20251111 | 264,500 | 280,500 | 289,500 | 253,000 |
| 20251110 | 292,000 | 267,000 | 292,000 | 264,000 |
| 20251107 | 290,500 | 292,000 | 308,000 | 281,000 |
| 20251106 | 339,000 | 299,000 | 342,500 | 295,000 |
| 20251105 | 319,500 | 320,000 | 326,000 | 270,500 |
| 20251104 | 280,500 | 301,000 | 307,500 | 276,500 |
| 20251103 | 275,000 | 280,000 | 281,500 | 264,000 |
| 20251031 | 240,000 | 278,000 | 284,500 | 233,500 |
| 20251030 | 202,000 | 222,000 | 229,000 | 199,000 |
| 20251029 | 187,100 | 198,600 | 214,000 | 181,700 |
| 20251028 | 192,000 | 187,100 | 195,300 | 185,300 |
| 20251027 | 170,400 | 193,300 | 194,900 | 170,400 |
| 20251024 | 170,100 | 168,400 | 174,000 | 166,800 |
| 20251023 | 170,100 | 169,700 | 173,300 | 168,000 |
| 20251022 | 170,000 | 170,100 | 177,400 | 168,700 |
| 20251021 | 175,100 | 170,000 | 178,000 | 169,300 |
| 20251020 | 163,000 | 173,100 | 174,500 | 162,000 |
| 20251017 | 166,600 | 161,000 | 172,900 | 159,800 |
| 20251016 | 173,100 | 168,300 | 175,200 | 165,100 |
| 20251015 | 180,200 | 172,400 | 181,500 | 172,300 |
| 20251014 | 189,200 | 178,100 | 191,900 | 176,000 |
| 20251013 | 192,300 | 186,400 | 195,900 | 185,500 |
| 20251010 | 202,500 | 199,500 | 202,500 | 194,900 |
| 20251002 | 203,000 | 200,500 | 204,000 | 198,000 |
| 20251001 | 204,000 | 201,500 | 208,000 | 198,000 |
| 20250930 | 212,000 | 201,000 | 217,000 | 199,600 |
| 20250929 | 202,000 | 205,000 | 208,500 | 195,000 |
| 20250926 | 185,600 | 199,600 | 205,000 | 185,200 |
| 20250925 | 191,800 | 186,800 | 197,600 | 184,500 |
| 20250924 | 203,000 | 190,800 | 207,000 | 182,800 |
| 20250923 | 219,500 | 205,500 | 239,500 | 200,000 |
| 20250922 | 161,600 | 215,500 | 215,500 | 157,900 |
| 20250919 | 167,000 | 165,900 | 170,000 | 161,000 |
| 20250918 | 173,100 | 165,100 | 178,600 | 155,800 |
| 20250917 | 162,900 | 164,600 | 171,900 | 162,400 |
| 20250916 | 165,600 | 161,200 | 170,800 | 160,200 |
| 20250915 | 158,800 | 164,500 | 167,700 | 157,900 |
| 20250912 | 161,100 | 160,000 | 162,000 | 157,100 |
| 20250911 | 162,800 | 160,700 | 164,700 | 158,500 |
| 20250910 | 166,500 | 162,800 | 172,000 | 161,200 |
| 20250909 | 162,900 | 165,900 | 169,000 | 156,100 |
| 20250908 | 162,300 | 166,100 | 170,400 | 158,200 |
| 20250905 | 155,200 | 162,200 | 162,200 | 150,300 |
| 20250904 | 156,800 | 155,700 | 161,000 | 153,600 |
| 20250903 | 158,100 | 156,500 | 158,300 | 152,200 |
| 20250902 | 142,300 | 157,100 | 165,500 | 140,400 |
| 20250901 | 156,500 | 140,200 | 156,500 | 138,900 |
| 20250829 | 147,400 | 157,400 | 159,200 | 146,200 |
| 20250828 | 139,900 | 141,700 | 144,700 | 138,000 |
| 20250827 | 140,600 | 136,800 | 140,800 | 136,500 |
| 20250826 | 133,100 | 136,500 | 139,800 | 133,100 |
| 20250825 | 137,800 | 134,100 | 139,900 | 134,000 |
| 20250822 | 130,300 | 133,600 | 134,500 | 130,200 |
| 20250821 | 133,000 | 130,000 | 135,100 | 129,600 |
| 20250820 | 131,500 | 131,500 | 133,500 | 128,400 |
| 20250819 | 142,500 | 136,400 | 142,500 | 135,800 |
| 20250818 | 149,700 | 139,800 | 149,800 | 139,800 |
| 20250814 | 142,000 | 145,000 | 147,400 | 140,600 |
| 20250813 | 134,300 | 142,500 | 143,300 | 134,200 |
| 20250812 | 133,400 | 133,000 | 135,600 | 131,300 |
| 20250811 | 132,400 | 136,000 | 136,700 | 130,200 |
| 20250808 | 138,200 | 135,900 | 141,400 | 131,900 |
| 20250807 | 134,700 | 134,500 | 135,000 | 131,200 |
| 20250806 | 132,000 | 136,900 | 137,000 | 130,300 |
| 20250805 | 132,200 | 131,500 | 136,600 | 130,800 |
| 20250804 | 120,000 | 128,100 | 129,500 | 119,900 |
| 20250801 | 124,500 | 120,000 | 125,800 | 117,500 |
| 20250731 | 130,700 | 129,600 | 130,900 | 125,900 |
| 20250730 | 130,000 | 128,200 | 131,200 | 126,200 |
| 20250729 | 139,500 | 132,700 | 139,500 | 130,300 |
| 20250728 | 147,900 | 137,500 | 147,900 | 137,100 |
| 20250725 | 145,700 | 147,900 | 149,900 | 142,700 |
| 20250724 | 142,800 | 148,700 | 151,800 | 141,900 |
| 20250723 | 139,200 | 140,600 | 141,600 | 136,100 |
| 20250722 | 142,200 | 138,700 | 147,300 | 137,400 |
| 20250721 | 149,700 | 144,400 | 150,400 | 140,600 |
| 20250718 | 150,300 | 154,100 | 155,900 | 146,800 |
| 20250717 | 147,400 | 152,800 | 157,200 | 145,300 |
| 20250716 | 140,700 | 143,000 | 143,900 | 139,200 |
| 20250715 | 135,700 | 144,100 | 153,700 | 133,300 |
| 20250714 | 130,700 | 124,300 | 130,800 | 122,700 |
| 20250711 | 130,000 | 127,400 | 130,000 | 122,700 |
| 20250710 | 128,400 | 127,800 | 130,500 | 125,100 |
| 20250709 | 117,900 | 120,500 | 123,500 | 115,900 |
| 20250708 | 115,000 | 117,100 | 117,900 | 113,400 |
| 20250707 | 111,600 | 116,000 | 118,600 | 111,300 |
| 20250704 | 125,000 | 114,400 | 125,400 | 113,600 |
| 20250703 | 127,200 | 125,300 | 130,000 | 123,800 |
| 20250702 | 124,400 | 126,500 | 127,800 | 117,500 |
| 20250701 | 118,300 | 120,400 | 124,400 | 115,100 |
| 20250630 | 120,100 | 118,500 | 121,400 | 114,100 |
| 20250627 | 130,200 | 122,700 | 131,000 | 120,600 |
| 20250626 | 124,100 | 125,400 | 128,200 | 121,800 |
| 20250625 | 129,000 | 127,000 | 133,100 | 127,000 |
| 20250624 | 136,000 | 128,600 | 137,500 | 125,900 |
| 20250623 | 136,700 | 134,600 | 144,900 | 131,100 |
| 20250620 | 146,900 | 142,300 | 154,800 | 138,000 |
| 20250619 | 134,800 | 142,500 | 142,500 | 132,900 |
| 20250618 | 134,100 | 132,300 | 137,700 | 129,800 |
| 20250617 | 130,500 | 136,100 | 138,700 | 125,700 |
| 20250616 | 121,000 | 127,000 | 127,000 | 117,100 |
| 20250613 | 100,100 | 97,700 | 102,000 | 93,300 |
| 20250612 | 93,500 | 98,300 | 99,400 | 91,700 |
| 20250611 | 92,500 | 97,400 | 99,700 | 86,700 |
| 20250610 | 84,400 | 85,400 | 86,300 | 81,700 |
| 20250609 | 78,600 | 80,100 | 80,700 | 75,900 |
| 20250605 | 81,600 | 77,700 | 83,200 | 76,500 |
| 20250604 | 81,700 | 82,100 | 84,700 | 78,800 |
| 20250602 | 86,200 | 85,600 | 87,600 | 84,100 |
| 20250530 | 86,800 | 86,500 | 88,000 | 83,800 |
| 20250529 | 86,500 | 85,000 | 87,300 | 84,200 |
| 20250528 | 90,100 | 85,500 | 90,500 | 85,100 |
| 20250527 | 91,000 | 90,200 | 93,000 | 89,400 |
| 20250526 | 90,100 | 90,700 | 93,400 | 89,000 |
| 20250523 | 89,600 | 90,000 | 92,000 | 87,700 |
| 20250522 | 90,900 | 90,400 | 91,400 | 88,000 |
| 20250521 | 91,900 | 92,800 | 94,300 | 88,400 |
| 20250520 | 92,000 | 91,700 | 94,700 | 90,300 |
| 20250519 | 90,400 | 90,300 | 93,600 | 87,600 |
| 20250516 | 91,000 | 90,200 | 92,700 | 89,000 |
| 20250515 | 92,100 | 92,000 | 94,800 | 89,500 |
| 20250514 | 86,000 | 89,600 | 91,600 | 84,300 |
| 20250513 | 74,500 | 89,700 | 91,900 | 72,500 |
| 20250512 | 69,900 | 71,000 | 72,200 | 67,100 |
| 20250509 | 75,000 | 73,400 | 75,700 | 72,100 |
| 20250508 | 73,600 | 75,300 | 76,500 | 71,900 |
| 20250507 | 76,700 | 71,700 | 77,600 | 70,000 |
| 20250502 | 65,800 | 75,400 | 75,400 | 65,100 |
| 20250430 | 64,700 | 67,400 | 69,000 | 63,200 |
| 20250429 | 60,900 | 61,500 | 66,400 | 60,300 |
| 20250428 | 64,300 | 59,500 | 64,400 | 58,200 |
| 20250425 | 60,000 | 66,400 | 67,100 | 59,500 |
| 20250424 | 60,700 | 60,700 | 61,800 | 57,300 |
| 20250423 | 61,600 | 60,100 | 63,400 | 59,300 |
| 20250422 | 59,100 | 59,400 | 61,200 | 58,600 |
| 20250421 | 59,100 | 59,100 | 60,100 | 57,600 |
| 20250418 | 55,600 | 59,400 | 62,000 | 54,200 |
| 20250417 | 49,700 | 51,000 | 51,300 | 49,550 |
| 20250416 | 50,100 | 49,350 | 51,800 | 49,300 |
| 20250415 | 51,800 | 51,000 | 52,200 | 49,600 |
| 20250414 | 49,600 | 48,350 | 49,600 | 47,350 |
| 20250411 | 43,900 | 48,400 | 49,150 | 43,900 |
| 20250410 | 45,000 | 45,050 | 45,250 | 43,750 |
| 20250409 | 41,300 | 42,650 | 43,600 | 40,900 |
| 20250408 | 42,750 | 42,550 | 43,250 | 41,250 |
| 20250407 | 43,000 | 41,800 | 43,200 | 40,500 |
| 20250404 | 45,200 | 45,450 | 46,100 | 43,900 |
| 20250403 | 43,050 | 45,800 | 45,800 | 43,050 |
| 20250402 | 48,000 | 45,500 | 48,000 | 44,700 |
| 20250401 | 45,900 | 48,150 | 48,500 | 45,900 |
| 20250331 | 48,250 | 45,950 | 48,650 | 44,750 |
| 20250328 | 48,700 | 48,750 | 49,850 | 47,800 |
| 20250327 | 48,400 | 47,950 | 50,700 | 47,400 |
| 20250326 | 51,500 | 48,850 | 51,500 | 48,600 |
| 20250325 | 51,900 | 51,000 | 52,600 | 50,500 |
| 20250324 | 51,800 | 51,400 | 53,100 | 50,700 |
| 20250321 | 50,100 | 51,800 | 51,900 | 50,000 |
| 20250320 | 52,900 | 51,200 | 54,000 | 51,000 |
| 20250319 | 54,100 | 53,500 | 54,900 | 53,300 |
| 20250318 | 54,000 | 54,000 | 55,600 | 53,200 |
| 20250317 | 52,500 | 52,200 | 52,900 | 50,800 |
| 20250314 | 50,600 | 51,400 | 51,600 | 49,500 |
| 20250313 | 48,650 | 50,600 | 52,600 | 48,650 |
| 20250312 | 50,800 | 48,450 | 50,800 | 47,500 |
| 20250311 | 48,650 | 50,200 | 50,400 | 48,250 |
| 20250310 | 49,950 | 50,500 | 51,400 | 49,950 |
| 20250307 | 53,300 | 51,300 | 54,300 | 50,400 |
| 20250306 | 54,400 | 54,200 | 55,100 | 53,100 |
| 20250305 | 52,300 | 54,300 | 54,900 | 51,700 |
| 20250304 | 49,450 | 52,300 | 52,600 | 49,250 |
| 20250228 | 47,650 | 48,250 | 49,300 | 47,500 |
| 20250227 | 50,300 | 49,150 | 50,400 | 48,200 |
| 20250226 | 53,000 | 50,100 | 53,500 | 49,550 |
| 20250225 | 54,600 | 52,200 | 55,800 | 51,700 |
| 20250224 | 55,200 | 55,300 | 56,800 | 54,400 |
| 20250221 | 53,700 | 56,000 | 57,300 | 52,800 |
| 20250220 | 53,000 | 54,200 | 59,500 | 52,600 |
| 20250219 | 53,600 | 53,000 | 54,600 | 52,200 |
| 20250218 | 54,000 | 53,600 | 54,000 | 51,800 |
| 20250217 | 51,200 | 54,300 | 54,500 | 50,800 |
| 20250214 | 52,400 | 51,600 | 53,200 | 51,400 |
| 20250213 | 54,100 | 52,000 | 54,200 | 51,500 |
| 20250212 | 55,500 | 54,200 | 55,800 | 52,700 |
| 20250211 | 56,800 | 56,000 | 58,000 | 54,600 |
| 20250210 | 54,500 | 56,000 | 56,900 | 53,600 |
| 20250207 | 55,400 | 52,100 | 56,200 | 51,900 |
| 20250206 | 52,500 | 54,100 | 55,600 | 52,400 |
| 20250205 | 56,800 | 51,300 | 56,800 | 50,200 |
| 20250204 | 58,300 | 56,800 | 60,100 | 54,500 |
| 20250203 | 60,500 | 57,700 | 61,500 | 55,500 |
| 20250131 | 57,200 | 58,000 | 59,600 | 56,600 |
| 20250124 | 56,300 | 55,500 | 57,400 | 55,100 |
| 20250123 | 55,000 | 56,200 | 56,700 | 54,600 |
| 20250122 | 55,100 | 55,000 | 55,500 | 53,900 |
| 20250121 | 56,400 | 55,000 | 57,100 | 54,600 |
| 20250120 | 56,500 | 56,700 | 57,900 | 54,000 |
| 20250117 | 57,600 | 57,000 | 58,100 | 55,800 |
| 20250116 | 52,800 | 57,000 | 57,400 | 52,500 |
| 20250115 | 54,700 | 51,900 | 55,200 | 51,500 |
| 20250114 | 55,000 | 55,700 | 57,200 | 54,600 |
| 20250113 | 54,500 | 54,300 | 57,600 | 53,700 |
| 20250110 | 55,200 | 53,900 | 57,300 | 53,500 |
| 20250109 | 55,200 | 56,100 | 57,300 | 53,400 |
| 20250108 | 58,600 | 54,900 | 64,000 | 54,300 |
| 20250107 | 59,900 | 59,200 | 60,000 | 57,900 |
| 20250106 | 59,500 | 60,000 | 60,700 | 57,900 |
| 20250103 | 49,300 | 59,500 | 61,500 | 48,650 |
| 20250102 | 48,450 | 49,100 | 49,250 | 47,250 |