Stock Ticker
- (439580) 블루엠텍
- Description: 기업개요
동사는 2015년 블루팜코리아로 설립되어 2018년 블루엠텍으로 사명을 변경하고, 2023년 코스닥 시장에 상장함.
의약품 유통을 주 사업으로 하여 병의원 대상 '블루팜코리아', 약국 대상 '쿠팜', 의료진 구인구직 플랫폼 '블루닥'을 운영하고 있음.
제약사 광고/마케팅, 입점서비스, IT서비스, 3PL 등 다양한 서비스를 제공하며, 2023년 평택 물류센터 완공으로 물류 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,400 | 2,290 | 2,400 | 2,230 |
| 20261019 | 2,235 | 2,380 | 2,400 | 2,235 |
| 20261016 | 2,155 | 2,300 | 2,325 | 2,100 |
| 20261015 | 2,050 | 2,150 | 2,190 | 2,050 |
| 20261014 | 2,200 | 2,175 | 2,290 | 2,130 |
| 20261013 | 2,250 | 2,170 | 2,370 | 2,110 |
| 20261012 | 2,500 | 2,365 | 2,775 | 2,330 |
| 20261008 | 3,100 | 3,095 | 3,230 |
| 20261007 | 3,065 | 3,080 | 3,460 | 2,995 |
| 20261006 | 2,920 | 2,995 | 3,010 | 2,855 |
| 20261002 | 2,920 | 2,975 | 3,030 | 2,910 |
| 20261001 | 2,945 | 2,945 | 2,990 | 2,830 |
| 20260930 | 2,705 | 3,000 | 3,280 | 2,625 |
| 20260929 | 2,825 | 2,670 | 2,910 | 2,600 |
| 20260928 | 2,720 | 2,955 | 3,375 | 2,600 |
| 20260923 | 3,050 | 2,710 | 3,050 | 2,570 |
| 20260922 | 2,730 | 3,120 | 3,485 | 2,520 |
| 20260921 | 2,830 | 2,740 | 2,870 | 2,730 |
| 20260918 | 2,715 | 2,840 | 2,870 | 2,570 |
| 20260917 | 2,620 | 2,700 | 2,770 | 2,560 |
| 20260916 | 2,230 | 2,600 | 2,655 | 2,230 |
| 20260915 | 2,145 | 2,270 | 2,280 | 2,120 |
| 20260914 | 2,170 | 2,160 | 2,250 | 2,140 |
| 20260911 | 2,150 | 2,170 | 2,225 | 2,130 |
| 20260910 | 2,260 | 2,165 | 2,270 | 2,105 |
| 20260909 | 2,065 | 2,260 | 2,355 | 1,997 |
| 20260908 | 2,025 | 2,020 | 2,065 | 2,000 |
| 20260907 | 2,110 | 2,020 | 2,165 | 2,005 |
| 20260904 | 1,996 | 2,110 | 2,190 | 1,971 |
| 20260903 | 2,030 | 1,996 | 2,030 | 1,959 |
| 20260902 | 1,950 | 1,976 | 1,992 | 1,880 |
| 20260901 | 1,961 | 1,924 | 1,995 | 1,888 |
| 20260831 | 1,978 | 1,961 | 2,030 | 1,898 |
| 20260828 | 1,875 | 1,978 | 1,978 | 1,842 |
| 20260827 | 1,789 | 1,875 | 1,880 | 1,789 |
| 20260826 | 1,778 | 1,839 | 1,849 | 1,748 |
| 20260825 | 1,751 | 1,778 | 1,784 | 1,679 |
| 20260824 | 1,759 | 1,751 | 1,767 | 1,660 |
| 20260821 | 1,694 | 1,725 | 1,936 | 1,655 |
| 20260820 | 1,643 | 1,671 | 1,719 | 1,631 |
| 20260819 | 1,667 | 1,625 | 1,667 | 1,584 |
| 20260818 | 1,796 | 1,673 | 1,796 | 1,623 |
| 20260814 | 1,721 | 1,731 | 1,770 | 1,700 |
| 20260813 | 1,772 | 1,710 | 1,785 | 1,699 |
| 20260812 | 1,854 | 1,779 | 1,888 | 1,769 |
| 20260811 | 1,775 | 1,853 | 1,890 | 1,773 |
| 20260810 | 1,680 | 1,790 | 1,792 | 1,680 |
| 20260807 | 1,693 | 1,714 | 1,740 | 1,660 |
| 20260806 | 1,690 | 1,710 | 1,715 | 1,670 |
| 20260805 | 1,665 | 1,685 | 1,703 | 1,655 |
| 20260804 | 1,585 | 1,653 | 1,653 | 1,585 |
| 20260803 | 1,582 | 1,599 | 1,643 | 1,554 |
| 20260731 | 1,500 | 1,600 | 1,605 | 1,500 |
| 20260730 | 1,341 | 1,514 | 1,567 | 1,341 |
| 20260729 | 1,621 | 1,466 | 1,677 | 1,420 |
| 20260728 | 1,635 | 1,650 | 1,694 | 1,624 |
| 20260727 | 1,716 | 1,695 | 1,757 | 1,692 |
| 20260724 | 1,697 | 1,719 | 1,759 | 1,670 |
| 20260723 | 1,641 | 1,708 | 1,708 | 1,631 |
| 20260722 | 1,630 | 1,628 | 1,694 | 1,615 |
| 20260721 | 1,570 | 1,633 | 1,638 | 1,561 |
| 20260720 | 1,690 | 1,616 | 1,714 | 1,605 |
| 20260716 | 1,654 | 1,714 | 1,746 | 1,650 |
| 20260715 | 1,595 | 1,699 | 1,701 | 1,582 |
| 20260714 | 1,604 | 1,595 | 1,712 | 1,570 |
| 20260713 | 1,737 | 1,679 | 1,799 | 1,662 |
| 20260710 | 1,707 | 1,728 | 1,782 | 1,707 |
| 20260709 | 1,748 | 1,714 | 1,804 | 1,630 |
| 20260708 | 1,779 | 1,756 | 1,840 | 1,738 |
| 20260707 | 1,820 | 1,797 | 1,887 | 1,760 |
| 20260706 | 1,887 | 1,841 | 1,891 | 1,802 |
| 20260703 | 1,850 | 1,892 | 1,899 | 1,800 |
| 20260702 | 1,879 | 1,827 | 1,919 | 1,815 |
| 20260701 | 1,912 | 1,907 | 1,980 | 1,879 |
| 20260630 | 2,010 | 1,907 | 2,125 | 1,900 |
| 20260629 | 1,845 | 2,080 | 2,100 | 1,845 |
| 20260626 | 1,903 | 1,917 | 2,010 | 1,815 |
| 20260625 | 1,978 | 1,902 | 2,085 | 1,902 |
| 20260624 | 2,070 | 1,978 | 2,110 | 1,911 |
| 20260623 | 2,165 | 2,095 | 2,245 | 2,055 |
| 20260622 | 2,150 | 2,200 | 2,250 | 2,105 |
| 20260619 | 2,265 | 2,180 | 2,325 | 2,100 |
| 20260618 | 2,370 | 2,265 | 2,415 | 2,255 |
| 20260617 | 2,355 | 2,370 | 2,445 | 2,330 |
| 20260616 | 2,400 | 2,370 | 2,480 | 2,300 |
| 20260615 | 2,500 | 2,400 | 2,587 | 2,400 |
| 20260612 | 2,425 | 2,450 | 2,580 | 2,420 |
| 20260611 | 2,240 | 2,425 | 2,480 | 2,240 |
| 20260610 | 2,170 | 2,325 | 2,410 | 2,155 |
| 20260609 | 2,100 | 2,200 | 2,300 | 2,100 |
| 20260608 | 2,260 | 2,100 | 2,260 | 2,100 |
| 20260605 | 2,300 | 2,355 | 2,585 | 2,275 |
| 20260604 | 2,205 | 2,200 | 2,285 | 2,160 |
| 20260602 | 2,200 | 2,225 | 2,285 | 2,145 |
| 20260601 | 2,280 | 2,265 | 2,365 | 2,150 |
| 20260529 | 2,305 | 2,310 | 2,405 | 2,205 |
| 20260528 | 2,450 | 2,355 | 2,470 | 2,290 |
| 20260527 | 2,515 | 2,430 | 2,565 | 2,400 |
| 20260526 | 2,605 | 2,580 | 2,660 | 2,530 |
| 20260522 | 2,520 | 2,560 | 2,640 | 2,510 |
| 20260521 | 2,550 | 2,510 | 2,750 | 2,475 |
| 20260520 | 2,770 | 2,535 | 2,800 | 2,530 |
| 20260519 | 2,565 | 2,770 | 3,250 | 2,565 |
| 20260518 | 2,670 | 2,655 | 2,695 | 2,550 |
| 20260515 | 2,870 | 2,730 | 2,920 | 2,705 |
| 20260514 | 2,905 | 2,870 | 2,935 | 2,760 |
| 20260513 | 3,010 | 2,905 | 3,010 | 2,875 |
| 20260512 | 2,920 | 2,915 | 3,005 | 2,855 |
| 20260511 | 3,005 | 2,980 | 3,055 | 2,955 |
| 20260508 | 3,000 | 3,045 | 3,085 | 2,985 |
| 20260507 | 3,110 | 3,015 | 3,110 | 3,015 |
| 20260506 | 3,260 | 3,110 | 3,285 | 3,100 |
| 20260504 | 3,325 | 3,260 | 3,390 | 3,255 |
| 20260430 | 3,355 | 3,320 | 3,385 | 3,315 |
| 20260429 | 3,330 | 3,340 | 3,415 | 3,305 |
| 20260428 | 3,415 | 3,360 | 3,415 | 3,345 |
| 20260427 | 3,395 | 3,420 | 3,445 | 3,395 |
| 20260424 | 3,305 | 3,410 | 3,420 | 3,300 |
| 20260423 | 3,380 | 3,330 | 3,380 | 3,270 |
| 20260422 | 3,335 | 3,350 | 3,355 | 3,290 |
| 20260421 | 3,420 | 3,345 | 3,470 | 3,285 |
| 20260420 | 3,490 | 3,420 | 3,515 | 3,415 |
| 20260417 | 3,520 | 3,490 | 3,520 | 3,425 |
| 20260416 | 3,380 | 3,475 | 3,505 | 3,360 |
| 20260415 | 3,375 | 3,350 | 3,380 | 3,320 |
| 20260414 | 3,260 | 3,335 | 3,355 | 3,260 |
| 20260413 | 3,225 | 3,250 | 3,285 | 3,215 |
| 20260410 | 3,295 | 3,295 | 3,300 | 3,215 |
| 20260409 | 3,365 | 3,230 | 3,365 | 3,200 |
| 20260408 | 3,300 | 3,330 | 3,360 | 3,295 |
| 20260407 | 3,300 | 3,230 | 3,330 | 3,190 |
| 20260406 | 3,290 | 3,255 | 3,315 | 3,200 |
| 20260403 | 3,350 | 3,295 | 3,390 | 3,285 |
| 20260402 | 3,505 | 3,320 | 3,755 | 3,300 |
| 20260401 | 3,400 | 3,485 | 3,540 | 3,360 |
| 20260331 | 3,375 | 3,325 | 3,405 | 3,305 |
| 20260330 | 3,490 | 3,400 | 3,490 | 3,380 |
| 20260327 | 3,460 | 3,535 | 3,580 | 3,370 |
| 20260326 | 3,560 | 3,465 | 3,600 | 3,460 |
| 20260325 | 3,450 | 3,495 | 3,555 | 3,450 |
| 20260324 | 3,440 | 3,450 | 3,510 | 3,385 |
| 20260323 | 3,505 | 3,375 | 3,555 | 3,370 |
| 20260320 | 3,500 | 3,600 | 3,640 | 3,500 |
| 20260319 | 3,540 | 3,500 | 3,595 | 3,480 |
| 20260318 | 3,660 | 3,605 | 3,705 | 3,600 |
| 20260317 | 3,675 | 3,660 | 3,720 | 3,650 |
| 20260316 | 3,720 | 3,630 | 3,765 | 3,625 |
| 20260313 | 3,605 | 3,745 | 3,800 | 3,540 |
| 20260312 | 3,620 | 3,660 | 3,690 | 3,580 |
| 20260311 | 3,645 | 3,620 | 3,735 | 3,525 |
| 20260310 | 3,530 | 3,635 | 3,670 | 3,515 |
| 20260309 | 3,505 | 3,445 | 3,535 | 3,320 |
| 20260306 | 3,660 | 3,640 | 3,750 | 3,495 |
| 20260305 | 3,360 | 3,675 | 3,715 | 3,360 |
| 20260304 | 3,615 | 3,295 | 3,680 | 3,295 |
| 20260303 | 3,950 | 3,755 | 4,000 | 3,700 |
| 20260227 | 3,990 | 4,015 | 4,070 | 3,980 |
| 20260226 | 4,285 | 4,075 | 4,300 | 4,035 |
| 20260225 | 4,360 | 4,260 | 4,425 | 4,250 |
| 20260224 | 4,385 | 4,360 | 4,470 | 4,335 |
| 20260223 | 4,465 | 4,385 | 4,555 | 4,350 |
| 20260220 | 4,495 | 4,455 | 4,560 | 4,375 |
| 20260219 | 4,300 | 4,495 | 4,545 | 4,280 |
| 20260213 | 4,440 | 4,365 | 4,440 | 4,330 |
| 20260212 | 4,470 | 4,470 | 4,510 | 4,365 |
| 20260211 | 4,450 | 4,470 | 4,555 | 4,430 |
| 20260210 | 4,315 | 4,435 | 4,525 | 4,315 |
| 20260209 | 4,340 | 4,360 | 4,400 | 4,270 |
| 20260206 | 4,365 | 4,235 | 4,410 | 4,165 |
| 20260205 | 4,595 | 4,445 | 4,765 | 4,430 |
| 20260204 | 4,560 | 4,545 | 4,585 | 4,490 |
| 20260203 | 4,500 | 4,555 | 4,575 | 4,470 |
| 20260202 | 4,620 | 4,440 | 4,645 | 4,430 |
| 20260130 | 4,825 | 4,670 | 4,950 | 4,670 |
| 20260129 | 4,855 | 4,825 | 4,870 | 4,650 |
| 20260128 | 4,790 | 4,855 | 4,875 | 4,750 |
| 20260127 | 4,610 | 4,710 | 4,730 | 4,570 |
| 20260126 | 4,410 | 4,610 | 4,645 | 4,410 |
| 20260123 | 4,200 | 4,405 | 4,420 | 4,190 |
| 20260122 | 4,250 | 4,200 | 4,285 | 4,180 |
| 20260121 | 4,390 | 4,200 | 4,390 | 4,145 |
| 20260120 | 4,235 | 4,435 | 4,485 | 4,235 |
| 20260119 | 4,350 | 4,280 | 4,375 | 4,250 |
| 20260116 | 4,415 | 4,350 | 4,420 | 4,335 |
| 20260115 | 4,455 | 4,410 | 4,470 | 4,360 |
| 20260114 | 4,505 | 4,450 | 4,515 | 4,445 |
| 20260113 | 4,645 | 4,505 | 4,685 | 4,490 |
| 20260112 | 4,540 | 4,640 | 4,725 | 4,505 |
| 20260109 | 4,450 | 4,535 | 4,550 | 4,400 |
| 20260108 | 4,535 | 4,485 | 4,660 | 4,480 |
| 20260107 | 4,615 | 4,505 | 4,615 | 4,465 |
| 20260106 | 4,565 | 4,605 | 4,650 | 4,565 |
| 20260105 | 4,490 | 4,555 | 4,555 | 4,420 |
| 20260102 | 4,425 | 4,490 | 4,550 | 4,425 |
| 20251230 | 4,445 | 4,420 | 4,515 | 4,400 |
| 20251229 | 4,520 | 4,485 | 4,545 | 4,480 |
| 20251226 | 4,610 | 4,510 | 4,680 | 4,500 |
| 20251224 | 4,760 | 4,645 | 4,840 | 4,510 |
| 20251223 | 4,670 | 4,620 | 4,850 | 4,575 |
| 20251222 | 4,680 | 4,670 | 4,885 | 4,655 |
| 20251219 | 4,480 | 4,615 | 4,670 | 4,465 |
| 20251218 | 4,550 | 4,490 | 4,580 | 4,480 |
| 20251217 | 4,730 | 4,605 | 4,850 | 4,590 |
| 20251216 | 4,740 | 4,740 | 5,130 | 4,655 |
| 20251215 | 4,840 | 4,785 | 4,895 | 4,720 |
| 20251212 | 4,925 | 4,840 | 4,945 | 4,790 |
| 20251211 | 4,890 | 4,920 | 5,010 | 4,865 |
| 20251210 | 4,870 | 4,845 | 4,875 | 4,800 |
| 20251209 | 4,870 | 4,875 | 4,925 | 4,850 |
| 20251208 | 5,000 | 4,875 | 5,000 | 4,820 |
| 20251205 | 5,150 | 4,960 | 5,150 | 4,910 |
| 20251204 | 4,950 | 5,000 | 5,200 | 4,890 |
| 20251203 | 4,705 | 4,925 | 4,960 | 4,620 |
| 20251202 | 4,810 | 4,700 | 4,815 | 4,645 |
| 20251201 | 4,935 | 4,860 | 4,945 | 4,810 |
| 20251128 | 4,680 | 4,930 | 4,975 | 4,655 |
| 20251127 | 4,575 | 4,615 | 4,660 | 4,550 |
| 20251126 | 4,445 | 4,545 | 4,545 | 4,405 |
| 20251125 | 4,450 | 4,415 | 4,560 | 4,355 |
| 20251124 | 4,405 | 4,460 | 4,555 | 4,350 |
| 20251121 | 4,455 | 4,405 | 4,550 | 4,395 |
| 20251120 | 4,485 | 4,630 | 4,665 | 4,485 |
| 20251119 | 4,530 | 4,485 | 4,590 | 4,360 |
| 20251118 | 4,755 | 4,550 | 4,825 | 4,545 |
| 20251117 | 4,950 | 4,825 | 5,000 | 4,805 |
| 20251114 | 4,995 | 4,920 | 5,220 | 4,915 |
| 20251113 | 5,140 | 5,070 | 5,200 | 5,060 |
| 20251112 | 5,020 | 5,130 | 5,220 | 5,020 |
| 20251111 | 5,030 | 4,955 | 5,100 | 4,915 |
| 20251110 | 5,200 | 5,040 | 5,280 | 5,010 |
| 20251107 | 5,110 | 5,200 | 5,370 | 5,110 |
| 20251106 | 5,210 | 5,080 | 5,360 | 5,060 |
| 20251105 | 5,060 | 5,180 | 5,480 | 5,060 |
| 20251104 | 4,860 | 5,010 | 5,290 | 4,780 |
| 20251103 | 5,010 | 4,860 | 5,050 | 4,845 |
| 20251031 | 5,040 | 5,010 | 5,090 | 4,955 |
| 20251030 | 5,110 | 5,010 | 5,230 | 5,010 |
| 20251029 | 5,280 | 5,100 | 5,300 | 5,080 |
| 20251028 | 5,360 | 5,280 | 5,360 | 5,220 |
| 20251027 | 5,190 | 5,340 | 5,400 | 5,120 |
| 20251024 | 5,160 | 5,100 | 5,300 | 5,100 |
| 20251023 | 5,100 | 5,080 | 5,140 | 5,050 |
| 20251022 | 5,090 | 5,130 | 5,490 | 5,000 |
| 20251021 | 5,180 | 5,080 | 5,250 | 5,050 |
| 20251020 | 5,100 | 5,180 | 5,260 | 5,100 |
| 20251017 | 5,210 | 5,100 | 5,270 | 5,080 |
| 20251016 | 5,380 | 5,290 | 5,440 | 5,270 |
| 20251015 | 5,090 | 5,390 | 5,740 | 5,090 |
| 20251014 | 5,170 | 5,080 | 5,250 | 5,060 |
| 20251013 | 5,260 | 5,170 | 5,360 | 5,110 |
| 20251010 | 5,650 | 5,360 | 5,660 | 5,310 |
| 20251002 | 5,640 | 5,630 | 5,840 | 5,625 |
| 20251001 | 5,550 | 5,570 | 5,720 | 5,550 |
| 20250930 | 5,670 | 5,590 | 5,740 | 5,590 |
| 20250929 | 5,680 | 5,680 | 5,820 | 5,640 |
| 20250926 | 5,630 | 5,680 | 5,830 | 5,630 |
| 20250925 | 5,870 | 5,720 | 6,000 | 5,680 |
| 20250924 | 6,280 | 5,950 | 6,280 | 5,900 |
| 20250923 | 6,420 | 6,230 | 6,660 | 6,120 |
| 20250922 | 6,360 | 6,420 | 6,640 | 6,080 |
| 20250919 | 5,820 | 6,320 | 6,460 | 5,780 |
| 20250918 | 5,930 | 5,810 | 6,010 | 5,760 |
| 20250917 | 6,060 | 5,900 | 6,150 | 5,860 |
| 20250916 | 5,830 | 6,060 | 6,170 | 5,750 |
| 20250915 | 5,640 | 5,820 | 5,890 | 5,510 |
| 20250912 | 5,700 | 5,620 | 5,730 | 5,610 |
| 20250911 | 5,820 | 5,690 | 5,840 | 5,670 |
| 20250910 | 5,800 | 5,800 | 5,960 | 5,760 |
| 20250909 | 5,890 | 5,740 | 5,890 | 5,720 |
| 20250908 | 5,940 | 5,910 | 5,970 | 5,830 |
| 20250905 | 5,760 | 5,910 | 5,980 | 5,710 |
| 20250904 | 5,750 | 5,750 | 5,960 | 5,670 |
| 20250903 | 5,890 | 5,690 | 6,080 | 5,670 |
| 20250902 | 5,560 | 5,730 | 5,890 | 5,560 |
| 20250901 | 5,820 | 5,480 | 5,930 | 5,420 |
| 20250829 | 5,800 | 5,730 | 6,020 | 5,690 |
| 20250828 | 6,060 | 5,850 | 6,130 | 5,850 |
| 20250827 | 6,030 | 6,100 | 6,400 | 5,790 |
| 20250826 | 5,800 | 5,980 | 6,110 | 5,800 |
| 20250825 | 6,020 | 5,850 | 6,130 | 5,780 |
| 20250822 | 6,280 | 5,960 | 6,430 | 5,960 |
| 20250821 | 6,480 | 6,190 | 6,870 | 6,190 |
| 20250820 | 6,250 | 6,260 | 6,550 | 6,020 |
| 20250819 | 6,070 | 6,250 | 6,410 | 5,940 |
| 20250818 | 6,130 | 6,070 | 6,500 | 6,040 |
| 20250814 | 6,130 | 6,050 | 6,310 | 6,000 |
| 20250813 | 5,520 | 6,110 | 6,450 | 5,510 |
| 20250812 | 5,410 | 5,410 | 5,810 | 5,320 |
| 20250811 | 5,220 | 5,410 | 5,540 | 5,050 |
| 20250808 | 5,260 | 5,200 | 5,390 | 5,160 |
| 20250807 | 5,290 | 5,300 | 5,430 | 5,220 |
| 20250806 | 5,060 | 5,270 | 5,640 | 5,050 |
| 20250805 | 4,405 | 5,150 | 5,470 | 4,405 |
| 20250804 | 4,410 | 4,405 | 4,560 | 4,405 |
| 20250801 | 4,650 | 4,425 | 4,700 | 4,415 |
| 20250731 | 4,820 | 4,750 | 4,835 | 4,710 |
| 20250730 | 5,020 | 4,820 | 5,020 | 4,800 |
| 20250729 | 5,230 | 5,090 | 5,280 | 5,080 |
| 20250728 | 5,220 | 5,230 | 5,560 | 5,120 |
| 20250725 | 5,430 | 5,220 | 5,440 | 5,210 |
| 20250724 | 5,200 | 5,260 | 5,480 | 5,190 |
| 20250723 | 5,170 | 5,070 | 5,210 | 5,010 |
| 20250722 | 5,200 | 5,140 | 5,450 | 5,140 |
| 20250721 | 5,510 | 5,250 | 5,580 | 5,240 |
| 20250718 | 5,480 | 5,510 | 5,840 | 5,240 |
| 20250717 | 5,200 | 5,480 | 5,700 | 5,000 |
| 20250716 | 5,160 | 5,200 | 5,250 | 5,080 |
| 20250715 | 4,700 | 5,160 | 5,520 | 4,685 |
| 20250714 | 4,855 | 4,700 | 4,855 | 4,700 |
| 20250711 | 4,890 | 4,850 | 5,020 | 4,840 |
| 20250710 | 4,910 | 4,865 | 4,940 | 4,860 |
| 20250709 | 4,835 | 4,915 | 4,985 | 4,790 |
| 20250708 | 4,745 | 4,835 | 4,955 | 4,700 |
| 20250707 | 4,640 | 4,820 | 5,050 | 4,535 |
| 20250704 | 4,810 | 4,705 | 4,900 | 4,700 |
| 20250703 | 4,715 | 4,850 | 5,290 | 4,705 |
| 20250702 | 4,810 | 4,715 | 4,845 | 4,625 |
| 20250701 | 4,805 | 4,800 | 4,885 | 4,765 |
| 20250630 | 4,920 | 4,805 | 5,010 | 4,805 |
| 20250627 | 4,955 | 4,875 | 4,970 | 4,870 |
| 20250626 | 5,080 | 4,930 | 5,090 | 4,875 |
| 20250625 | 5,290 | 5,080 | 5,290 | 5,060 |
| 20250624 | 5,030 | 5,080 | 5,080 | 4,995 |
| 20250623 | 4,960 | 4,935 | 4,975 | 4,845 |
| 20250620 | 5,120 | 5,070 | 5,160 | 5,020 |
| 20250619 | 5,230 | 5,110 | 5,240 | 5,050 |
| 20250618 | 5,180 | 5,180 | 5,230 | 5,160 |
| 20250617 | 5,300 | 5,260 | 5,330 | 5,200 |
| 20250616 | 5,260 | 5,280 | 5,350 | 5,150 |
| 20250613 | 5,550 | 5,280 | 5,550 | 5,190 |
| 20250612 | 5,520 | 5,410 | 5,520 | 5,340 |
| 20250611 | 5,650 | 5,530 | 5,660 | 5,510 |
| 20250610 | 5,600 | 5,440 | 5,710 | 5,400 |
| 20250609 | 5,180 | 5,200 | 5,290 | 5,120 |
| 20250605 | 5,070 | 5,130 | 5,230 | 5,000 |
| 20250604 | 5,150 | 5,130 | 5,240 | 5,010 |
| 20250602 | 5,360 | 5,170 | 5,370 | 5,140 |
| 20250530 | 5,690 | 5,320 | 5,790 | 5,260 |
| 20250529 | 6,160 | 5,950 | 6,170 | 5,920 |
| 20250528 | 6,400 | 6,240 | 6,470 | 6,100 |
| 20250527 | 7,160 | 7,010 | 7,580 | 6,900 |
| 20250526 | 6,990 | 7,060 | 7,260 | 6,930 |
| 20250523 | 7,260 | 7,210 | 7,310 | 6,880 |
| 20250522 | 7,780 | 7,570 | 8,040 | 7,470 |
| 20250521 | 7,300 | 7,110 | 8,000 | 7,030 |
| 20250520 | 6,760 | 6,450 | 6,810 | 6,400 |
| 20250519 | 6,880 | 6,680 | 6,940 | 6,550 |
| 20250516 | 7,600 | 7,170 | 7,680 | 7,060 |
| 20250515 | 7,900 | 7,420 | 8,000 | 7,120 |
| 20250514 | 8,360 | 8,010 | 8,390 | 8,010 |
| 20250513 | 8,450 | 8,360 | 9,270 | 7,880 |
| 20250512 | 8,860 | 8,300 | 9,140 | 8,290 |
| 20250509 | 9,120 | 8,410 | 9,330 | 8,250 |
| 20250508 | 7,280 | 7,500 | 7,500 | 7,010 |
| 20250507 | 17,500 | 17,300 | 18,620 | 17,210 |
| 20250502 | 16,700 | 17,550 | 17,930 | 16,500 |
| 20250430 | 17,410 | 17,050 | 17,480 | 16,000 |
| 20250429 | 15,760 | 16,820 | 18,430 | 15,700 |
| 20250428 | 15,660 | 15,170 | 16,090 | 15,170 |
| 20250425 | 16,370 | 15,500 | 16,480 | 15,490 |
| 20250424 | 13,280 | 16,860 | 16,860 | 13,120 |
| 20250423 | 12,940 | 12,970 | 13,200 | 12,910 |
| 20250422 | 12,760 | 12,810 | 13,270 | 12,660 |
| 20250421 | 13,120 | 12,810 | 13,200 | 12,630 |
| 20250418 | 14,000 | 13,120 | 14,000 | 12,880 |
| 20250417 | 12,930 | 12,470 | 13,000 | 12,400 |
| 20250416 | 13,980 | 12,680 | 13,990 | 12,400 |
| 20250415 | 11,670 | 11,250 | 11,840 | 11,180 |
| 20250414 | 11,300 | 11,530 | 11,600 | 11,240 |
| 20250411 | 10,020 | 11,140 | 11,170 | 9,930 |
| 20250410 | 9,480 | 9,960 | 10,180 | 9,480 |
| 20250409 | 9,010 | 9,470 | 9,760 | 9,010 |
| 20250408 | 9,120 | 9,010 | 9,440 | 9,010 |
| 20250407 | 9,790 | 9,060 | 9,810 | 8,860 |
| 20250404 | 9,920 | 9,990 | 10,150 | 9,750 |
| 20250403 | 9,900 | 9,920 | 10,150 | 9,710 |
| 20250402 | 10,260 | 10,050 | 10,340 | 10,000 |
| 20250401 | 10,220 | 10,280 | 10,590 | 10,170 |
| 20250331 | 10,860 | 10,210 | 10,900 | 10,150 |
| 20250328 | 11,340 | 10,980 | 11,760 | 10,980 |
| 20250327 | 10,980 | 11,370 | 11,590 | 10,830 |
| 20250326 | 11,480 | 11,110 | 11,480 | 11,010 |
| 20250325 | 10,570 | 10,970 | 11,060 | 10,570 |
| 20250324 | 10,780 | 10,600 | 10,840 | 10,520 |
| 20250321 | 10,530 | 10,650 | 10,810 | 10,260 |
| 20250320 | 10,810 | 10,530 | 10,900 | 10,410 |
| 20250319 | 11,040 | 10,810 | 11,160 | 10,810 |
| 20250318 | 11,080 | 11,100 | 11,200 | 10,930 |
| 20250317 | 10,940 | 11,080 | 11,410 | 10,790 |
| 20250314 | 10,730 | 10,810 | 10,940 | 10,620 |
| 20250313 | 11,440 | 10,840 | 11,450 | 10,830 |
| 20250312 | 10,650 | 11,280 | 11,440 | 10,590 |
| 20250311 | 10,050 | 10,650 | 11,260 | 10,040 |
| 20250310 | 10,080 | 10,380 | 10,770 | 10,040 |
| 20250307 | 10,360 | 10,110 | 10,360 | 10,090 |
| 20250306 | 10,700 | 10,380 | 10,740 | 10,380 |
| 20250305 | 10,270 | 10,540 | 10,800 | 10,270 |
| 20250304 | 10,600 | 10,340 | 10,660 | 10,220 |
| 20250228 | 10,950 | 10,700 | 10,950 | 10,590 |
| 20250227 | 11,030 | 10,950 | 11,110 | 10,840 |
| 20250226 | 10,990 | 11,030 | 11,160 | 10,980 |
| 20250225 | 11,090 | 11,030 | 11,090 | 10,900 |
| 20250224 | 11,000 | 11,090 | 11,200 | 10,950 |
| 20250221 | 11,400 | 11,190 | 11,400 | 11,020 |
| 20250220 | 11,250 | 11,230 | 11,500 | 11,200 |
| 20250219 | 11,220 | 11,240 | 11,340 | 11,090 |
| 20250218 | 10,990 | 11,220 | 11,280 | 10,870 |
| 20250217 | 10,710 | 10,990 | 10,990 | 10,630 |
| 20250214 | 10,730 | 10,700 | 11,110 | 10,700 |
| 20250213 | 10,830 | 10,780 | 10,980 | 10,780 |
| 20250212 | 11,090 | 10,800 | 11,140 | 10,780 |
| 20250211 | 11,330 | 11,160 | 11,330 | 11,070 |
| 20250210 | 11,070 | 11,260 | 11,330 | 10,980 |
| 20250207 | 11,500 | 11,250 | 11,720 | 11,240 |
| 20250206 | 11,390 | 11,600 | 11,930 | 11,390 |
| 20250205 | 11,430 | 11,380 | 11,570 | 11,330 |
| 20250204 | 11,060 | 11,460 | 11,610 | 11,050 |
| 20250203 | 11,310 | 11,050 | 11,460 | 10,900 |
| 20250131 | 11,430 | 11,520 | 11,670 | 11,430 |
| 20250124 | 11,450 | 11,640 | 11,700 | 11,450 |
| 20250123 | 11,820 | 11,610 | 11,830 | 11,610 |
| 20250122 | 11,860 | 11,810 | 12,100 | 11,810 |
| 20250121 | 12,000 | 11,900 | 12,160 | 11,790 |
| 20250120 | 12,010 | 12,070 | 12,200 | 11,850 |
| 20250117 | 12,310 | 11,980 | 12,390 | 11,970 |
| 20250116 | 11,900 | 12,310 | 12,460 | 11,900 |
| 20250115 | 11,990 | 11,850 | 12,420 | 11,820 |
| 20250114 | 12,030 | 12,120 | 12,580 | 11,990 |
| 20250113 | 12,470 | 12,010 | 12,600 | 12,010 |
| 20250110 | 12,700 | 12,530 | 12,890 | 12,460 |
| 20250109 | 12,540 | 12,700 | 12,750 | 12,380 |
| 20250108 | 12,550 | 12,540 | 12,790 | 12,460 |
| 20250107 | 12,880 | 12,680 | 12,880 | 12,570 |
| 20250106 | 12,370 | 12,610 | 12,690 | 12,270 |
| 20250103 | 12,100 | 12,310 | 12,360 | 11,910 |
| 20250102 | 12,040 | 12,050 | 12,050 | 11,720 |