Stock Ticker
- (000100) 유한양행보통주
- Description: 기업개요
동사는 1926년 설립되어 1962년 유가증권시장에 상장되었으며, 서울특별시 동작구에 본사를 두고 있음.
의약품, 화학약품, 공업약품, 수의약품, 생활용품 등의 제조 및 매매를 주 사업으로 영위하고 있으며, 주요 제품으로는 렉라자, 안티푸라민, 삐콤씨, 듀오웰, 코푸시럽, 엘레나 등이 있음.
연구개발 역량 강화를 위해 차별화된 제품 개발, 해외 라이선싱 확대, 연구 파이프라인 확충, R&D 시스템 고도화에 집중하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 86,500 | 86,200 | 89,800 | 85,300 |
| 20261019 | 80,500 | 87,400 | 87,800 | 79,800 |
| 20261016 | 76,200 | 80,400 | 82,100 | 76,200 |
| 20261015 | 72,400 | 76,400 | 76,500 | 70,800 |
| 20261014 | 72,100 | 72,700 | 74,100 | 71,700 |
| 20261013 | 70,100 | 72,800 | 72,800 | 69,000 |
| 20261012 | 73,000 | 72,000 | 74,200 | 71,100 |
| 20261008 | 74,400 | 73,100 | 74,700 |
| 20261007 | 76,400 | 75,000 | 76,800 | 74,800 |
| 20261006 | 74,500 | 76,300 | 76,900 | 74,400 |
| 20261002 | 75,200 | 74,100 | 75,200 | 73,300 |
| 20261001 | 72,900 | 74,800 | 75,500 | 72,400 |
| 20260930 | 73,000 | 72,800 | 73,700 | 72,000 |
| 20260929 | 74,400 | 73,000 | 74,500 | 72,500 |
| 20260928 | 74,500 | 74,700 | 75,300 | 73,600 |
| 20260923 | 75,000 | 74,100 | 75,000 | 73,700 |
| 20260922 | 75,700 | 75,100 | 76,000 | 74,400 |
| 20260921 | 75,900 | 75,600 | 76,000 | 75,200 |
| 20260918 | 78,000 | 75,900 | 78,300 | 75,900 |
| 20260917 | 77,800 | 77,500 | 78,200 | 77,000 |
| 20260916 | 79,200 | 77,300 | 79,200 | 77,200 |
| 20260915 | 78,700 | 79,300 | 81,500 | 78,700 |
| 20260914 | 78,200 | 79,100 | 80,100 | 77,800 |
| 20260911 | 78,200 | 79,400 | 79,800 | 77,700 |
| 20260910 | 79,100 | 80,400 | 80,500 | 78,000 |
| 20260909 | 78,800 | 80,000 | 80,200 | 78,400 |
| 20260908 | 81,300 | 79,100 | 81,400 | 79,100 |
| 20260907 | 82,000 | 80,700 | 82,000 | 80,000 |
| 20260904 | 82,300 | 81,400 | 82,500 | 80,900 |
| 20260903 | 81,900 | 81,400 | 84,700 | 81,100 |
| 20260902 | 82,700 | 81,300 | 83,300 | 81,300 |
| 20260901 | 83,000 | 82,700 | 83,600 | 82,200 |
| 20260831 | 83,500 | 83,700 | 83,800 | 81,600 |
| 20260828 | 82,800 | 84,900 | 84,900 | 81,450 |
| 20260827 | 86,300 | 82,700 | 86,500 | 82,000 |
| 20260826 | 84,600 | 86,700 | 87,100 | 84,200 |
| 20260825 | 83,800 | 83,300 | 84,100 | 81,800 |
| 20260824 | 82,900 | 84,300 | 84,700 | 82,100 |
| 20260821 | 83,200 | 82,300 | 83,900 | 80,700 |
| 20260820 | 81,800 | 83,400 | 84,300 | 80,900 |
| 20260819 | 78,500 | 79,600 | 80,500 | 77,500 |
| 20260818 | 83,200 | 79,600 | 83,400 | 78,900 |
| 20260814 | 83,300 | 83,700 | 85,000 | 82,500 |
| 20260813 | 83,900 | 81,700 | 84,100 | 81,500 |
| 20260812 | 85,600 | 83,100 | 85,800 | 83,100 |
| 20260811 | 82,400 | 85,600 | 87,500 | 81,600 |
| 20260810 | 80,600 | 82,000 | 82,200 | 78,900 |
| 20260807 | 77,200 | 80,600 | 80,700 | 76,800 |
| 20260806 | 75,200 | 77,800 | 77,800 | 75,000 |
| 20260805 | 75,100 | 75,100 | 76,800 | 74,900 |
| 20260804 | 73,200 | 74,800 | 75,200 | 72,800 |
| 20260803 | 72,100 | 73,600 | 75,000 | 71,300 |
| 20260731 | 74,100 | 73,500 | 74,200 | 71,800 |
| 20260730 | 70,000 | 74,000 | 74,400 | 69,500 |
| 20260729 | 70,500 | 70,300 | 75,200 | 68,500 |
| 20260728 | 71,000 | 70,700 | 71,900 | 69,500 |
| 20260727 | 74,900 | 72,000 | 74,900 | 72,000 |
| 20260724 | 77,000 | 74,900 | 77,100 | 73,900 |
| 20260723 | 70,300 | 71,400 | 71,900 | 70,200 |
| 20260722 | 70,000 | 70,200 | 71,600 | 69,600 |
| 20260721 | 68,000 | 69,600 | 70,100 | 67,900 |
| 20260720 | 70,800 | 69,200 | 71,300 | 68,200 |
| 20260716 | 69,500 | 70,800 | 71,000 | 68,200 |
| 20260715 | 67,500 | 69,500 | 70,200 | 67,500 |
| 20260714 | 68,100 | 66,700 | 68,300 | 66,200 |
| 20260713 | 68,600 | 68,100 | 70,300 | 67,500 |
| 20260710 | 67,900 | 68,500 | 70,300 | 67,200 |
| 20260709 | 68,600 | 67,400 | 69,800 | 67,300 |
| 20260708 | 70,300 | 69,100 | 71,200 | 66,600 |
| 20260707 | 69,000 | 70,300 | 70,400 | 68,300 |
| 20260706 | 70,500 | 69,600 | 71,100 | 68,300 |
| 20260703 | 70,500 | 70,400 | 71,200 | 68,500 |
| 20260702 | 70,400 | 70,100 | 72,800 | 68,100 |
| 20260701 | 70,900 | 70,500 | 71,100 | 68,850 |
| 20260630 | 73,300 | 70,200 | 73,400 | 70,000 |
| 20260629 | 66,500 | 73,800 | 74,000 | 66,500 |
| 20260626 | 70,600 | 66,400 | 71,000 | 65,000 |
| 20260625 | 71,900 | 71,300 | 74,550 | 71,200 |
| 20260624 | 69,400 | 72,300 | 73,100 | 69,000 |
| 20260623 | 72,500 | 69,800 | 74,300 | 69,500 |
| 20260622 | 75,600 | 73,400 | 75,900 | 73,000 |
| 20260619 | 77,600 | 76,100 | 78,000 | 74,600 |
| 20260618 | 80,000 | 78,200 | 80,100 | 77,400 |
| 20260617 | 79,000 | 79,100 | 81,200 | 76,600 |
| 20260616 | 79,000 | 78,300 | 79,700 | 78,100 |
| 20260615 | 78,900 | 78,900 | 79,600 | 78,200 |
| 20260612 | 77,700 | 77,200 | 79,000 | 77,000 |
| 20260611 | 74,800 | 76,400 | 76,600 | 72,600 |
| 20260610 | 75,200 | 76,900 | 77,300 | 74,200 |
| 20260609 | 72,500 | 76,700 | 77,700 | 71,800 |
| 20260608 | 74,000 | 72,400 | 74,700 | 71,700 |
| 20260605 | 80,700 | 77,500 | 81,900 | 77,000 |
| 20260604 | 82,300 | 80,100 | 82,900 | 80,100 |
| 20260602 | 83,000 | 81,500 | 83,200 | 80,500 |
| 20260601 | 84,200 | 83,400 | 84,800 | 82,600 |
| 20260529 | 83,900 | 85,000 | 85,500 | 82,500 |
| 20260528 | 85,300 | 83,600 | 85,500 | 81,300 |
| 20260527 | 86,200 | 85,200 | 87,500 | 85,000 |
| 20260526 | 89,600 | 85,800 | 89,900 | 85,500 |
| 20260522 | 85,700 | 88,300 | 89,600 | 85,000 |
| 20260521 | 82,500 | 84,100 | 84,600 | 81,700 |
| 20260520 | 81,500 | 81,500 | 82,900 | 80,000 |
| 20260519 | 82,500 | 81,300 | 84,100 | 80,400 |
| 20260518 | 85,900 | 83,400 | 86,100 | 81,800 |
| 20260515 | 90,200 | 86,000 | 90,500 | 85,100 |
| 20260514 | 84,700 | 89,400 | 89,800 | 84,400 |
| 20260513 | 87,000 | 84,700 | 88,100 | 83,300 |
| 20260512 | 84,900 | 84,900 | 86,200 | 82,400 |
| 20260511 | 85,900 | 84,600 | 86,500 | 84,500 |
| 20260508 | 88,900 | 86,600 | 89,100 | 86,100 |
| 20260507 | 88,700 | 88,000 | 89,800 | 87,800 |
| 20260506 | 90,100 | 87,800 | 90,100 | 87,800 |
| 20260504 | 93,100 | 90,500 | 93,100 | 90,400 |
| 20260430 | 93,200 | 91,600 | 93,400 | 91,600 |
| 20260429 | 94,400 | 93,200 | 94,400 | 93,150 |
| 20260428 | 94,200 | 93,700 | 94,500 | 93,600 |
| 20260427 | 95,300 | 94,100 | 95,400 | 94,000 |
| 20260424 | 94,700 | 94,800 | 95,600 | 94,600 |
| 20260423 | 96,400 | 94,700 | 96,500 | 94,000 |
| 20260422 | 96,000 | 95,100 | 96,200 | 95,000 |
| 20260421 | 97,100 | 96,500 | 97,700 | 96,300 |
| 20260420 | 97,900 | 97,100 | 98,000 | 96,800 |
| 20260417 | 98,000 | 97,500 | 98,100 | 96,700 |
| 20260416 | 98,200 | 97,700 | 98,500 | 97,500 |
| 20260415 | 95,200 | 97,200 | 97,900 | 95,100 |
| 20260414 | 92,900 | 93,600 | 94,200 | 92,900 |
| 20260413 | 92,000 | 92,100 | 92,200 | 91,200 |
| 20260410 | 93,900 | 92,900 | 94,100 | 92,800 |
| 20260409 | 94,000 | 93,800 | 94,700 | 92,600 |
| 20260408 | 94,400 | 94,200 | 95,400 | 93,500 |
| 20260407 | 92,000 | 91,400 | 93,500 | 90,900 |
| 20260406 | 92,800 | 91,800 | 93,500 | 91,700 |
| 20260403 | 94,200 | 92,800 | 94,800 | 92,800 |
| 20260402 | 99,600 | 92,900 | 100,200 | 92,400 |
| 20260401 | 97,900 | 99,500 | 100,200 | 96,600 |
| 20260331 | 97,000 | 94,800 | 97,900 | 94,500 |
| 20260330 | 96,700 | 98,500 | 98,600 | 96,300 |
| 20260327 | 97,900 | 100,400 | 100,400 | 97,100 |
| 20260326 | 100,300 | 99,000 | 101,200 | 98,500 |
| 20260325 | 96,500 | 98,900 | 99,000 | 96,400 |
| 20260324 | 95,900 | 95,600 | 96,100 | 93,500 |
| 20260323 | 97,200 | 93,500 | 97,300 | 93,300 |
| 20260320 | 98,900 | 100,300 | 100,600 | 98,700 |
| 20260319 | 98,400 | 98,700 | 99,300 | 98,200 |
| 20260318 | 100,400 | 100,200 | 101,000 | 99,700 |
| 20260317 | 98,100 | 99,500 | 100,800 | 98,100 |
| 20260316 | 99,000 | 97,400 | 99,300 | 96,900 |
| 20260313 | 96,900 | 99,300 | 100,200 | 96,300 |
| 20260312 | 104,400 | 99,900 | 104,800 | 98,600 |
| 20260311 | 99,400 | 98,500 | 101,400 | 97,700 |
| 20260310 | 99,000 | 98,500 | 99,100 | 97,000 |
| 20260309 | 95,000 | 96,400 | 96,500 | 93,700 |
| 20260306 | 95,900 | 99,300 | 99,800 | 95,900 |
| 20260305 | 96,900 | 98,800 | 100,100 | 96,100 |
| 20260304 | 101,900 | 92,400 | 104,000 | 91,600 |
| 20260303 | 108,800 | 106,500 | 109,700 | 105,600 |
| 20260227 | 110,400 | 110,200 | 110,700 | 108,500 |
| 20260226 | 109,100 | 110,900 | 111,700 | 106,600 |
| 20260225 | 113,600 | 113,100 | 113,700 | 112,100 |
| 20260224 | 113,900 | 113,600 | 114,500 | 112,600 |
| 20260223 | 112,000 | 113,200 | 113,700 | 111,100 |
| 20260220 | 113,000 | 111,800 | 113,400 | 111,100 |
| 20260219 | 109,700 | 112,900 | 113,200 | 109,400 |
| 20260213 | 108,000 | 108,800 | 109,500 | 107,500 |
| 20260212 | 109,800 | 109,400 | 109,800 | 106,900 |
| 20260211 | 108,900 | 109,200 | 109,200 | 107,600 |
| 20260210 | 107,000 | 108,200 | 109,000 | 106,900 |
| 20260209 | 105,800 | 107,300 | 108,100 | 105,200 |
| 20260206 | 105,900 | 104,800 | 106,000 | 102,000 |
| 20260205 | 109,900 | 107,400 | 111,100 | 106,600 |
| 20260204 | 107,300 | 108,800 | 109,200 | 107,100 |
| 20260203 | 106,200 | 108,100 | 108,200 | 105,250 |
| 20260202 | 106,400 | 104,600 | 107,400 | 104,400 |
| 20260130 | 110,100 | 108,000 | 110,100 | 107,800 |
| 20260129 | 110,100 | 110,200 | 111,700 | 108,300 |
| 20260128 | 109,100 | 109,700 | 111,300 | 108,400 |
| 20260127 | 107,800 | 108,300 | 109,100 | 107,400 |
| 20260126 | 108,700 | 109,000 | 109,900 | 108,300 |
| 20260123 | 104,800 | 108,200 | 108,600 | 104,800 |
| 20260122 | 103,000 | 104,800 | 105,900 | 103,000 |
| 20260121 | 105,600 | 102,800 | 105,700 | 101,500 |
| 20260120 | 106,000 | 107,400 | 108,600 | 106,000 |
| 20260119 | 108,000 | 105,900 | 108,100 | 105,600 |
| 20260116 | 108,000 | 107,900 | 109,700 | 106,300 |
| 20260115 | 109,500 | 108,200 | 109,600 | 107,200 |
| 20260114 | 112,100 | 109,200 | 112,100 | 108,900 |
| 20260113 | 113,200 | 111,400 | 113,400 | 111,000 |
| 20260112 | 113,300 | 112,200 | 114,000 | 112,000 |
| 20260109 | 113,700 | 113,300 | 113,800 | 112,200 |
| 20260108 | 112,900 | 113,300 | 115,200 | 112,500 |
| 20260107 | 113,600 | 113,200 | 114,300 | 112,200 |
| 20260106 | 114,700 | 114,500 | 115,900 | 113,400 |
| 20260105 | 113,400 | 114,500 | 115,500 | 112,100 |
| 20260102 | 112,600 | 112,800 | 114,200 | 112,400 |
| 20251230 | 112,700 | 112,400 | 113,100 | 111,400 |
| 20251229 | 112,600 | 113,100 | 113,100 | 112,000 |
| 20251226 | 115,000 | 112,700 | 115,800 | 112,600 |
| 20251224 | 116,200 | 115,200 | 116,300 | 115,100 |
| 20251223 | 116,300 | 116,200 | 117,300 | 116,000 |
| 20251222 | 116,800 | 116,000 | 117,000 | 115,600 |
| 20251219 | 116,600 | 116,400 | 117,200 | 115,000 |
| 20251218 | 113,000 | 114,100 | 116,400 | 111,900 |
| 20251217 | 115,100 | 114,300 | 115,400 | 113,500 |
| 20251216 | 117,200 | 115,100 | 117,400 | 114,800 |
| 20251215 | 116,500 | 116,700 | 117,300 | 115,700 |
| 20251212 | 116,800 | 117,000 | 117,500 | 116,000 |
| 20251211 | 116,500 | 116,000 | 117,500 | 115,800 |
| 20251210 | 116,500 | 115,900 | 116,800 | 115,600 |
| 20251209 | 117,000 | 116,500 | 117,200 | 115,900 |
| 20251208 | 117,200 | 116,100 | 117,300 | 115,800 |
| 20251205 | 117,400 | 117,300 | 118,100 | 115,900 |
| 20251204 | 119,400 | 118,400 | 119,900 | 116,600 |
| 20251203 | 120,100 | 119,400 | 120,500 | 119,000 |
| 20251202 | 121,800 | 120,000 | 121,800 | 118,700 |
| 20251201 | 121,400 | 121,900 | 122,300 | 120,600 |
| 20251128 | 120,500 | 122,000 | 122,800 | 119,600 |
| 20251127 | 119,300 | 120,200 | 121,200 | 118,700 |
| 20251126 | 115,600 | 119,400 | 119,600 | 115,400 |
| 20251125 | 116,200 | 114,500 | 117,500 | 114,200 |
| 20251124 | 118,100 | 115,200 | 119,700 | 115,100 |
| 20251121 | 116,200 | 116,700 | 117,800 | 115,300 |
| 20251120 | 117,300 | 118,700 | 119,400 | 116,200 |
| 20251119 | 120,000 | 116,000 | 120,100 | 115,300 |
| 20251118 | 124,000 | 119,900 | 124,200 | 118,800 |
| 20251117 | 125,400 | 123,000 | 125,500 | 121,700 |
| 20251114 | 119,700 | 125,000 | 129,200 | 119,100 |
| 20251113 | 119,900 | 121,200 | 122,900 | 118,800 |
| 20251112 | 113,800 | 119,800 | 120,800 | 113,800 |
| 20251111 | 114,600 | 112,400 | 115,400 | 112,100 |
| 20251110 | 116,000 | 114,500 | 116,400 | 114,100 |
| 20251107 | 113,400 | 115,300 | 118,400 | 112,400 |
| 20251106 | 117,500 | 114,400 | 117,500 | 114,000 |
| 20251105 | 122,200 | 116,500 | 122,400 | 115,000 |
| 20251104 | 117,500 | 120,400 | 123,000 | 116,500 |
| 20251103 | 119,000 | 118,100 | 119,000 | 116,900 |
| 20251031 | 116,600 | 118,000 | 120,000 | 116,550 |
| 20251030 | 118,000 | 116,000 | 119,900 | 115,900 |
| 20251029 | 119,000 | 117,200 | 119,700 | 117,000 |
| 20251028 | 121,000 | 119,500 | 121,600 | 118,700 |
| 20251027 | 114,400 | 119,500 | 119,800 | 114,100 |
| 20251024 | 115,800 | 114,100 | 116,000 | 113,800 |
| 20251023 | 117,700 | 115,500 | 118,100 | 114,900 |
| 20251022 | 117,600 | 118,400 | 120,400 | 117,100 |
| 20251021 | 118,200 | 118,200 | 119,500 | 116,700 |
| 20251020 | 116,300 | 117,900 | 118,300 | 115,600 |
| 20251017 | 116,700 | 116,700 | 117,500 | 114,800 |
| 20251016 | 117,700 | 116,800 | 118,600 | 116,500 |
| 20251015 | 120,400 | 117,200 | 120,500 | 116,900 |
| 20251014 | 118,300 | 120,000 | 121,800 | 117,500 |
| 20251013 | 118,300 | 118,400 | 119,800 | 117,500 |
| 20251010 | 119,900 | 120,700 | 122,000 | 119,000 |
| 20251002 | 120,900 | 119,900 | 122,100 | 119,700 |
| 20251001 | 119,700 | 119,800 | 122,100 | 118,600 |
| 20250930 | 115,700 | 119,100 | 124,200 | 115,650 |
| 20250929 | 115,100 | 116,300 | 116,500 | 114,800 |
| 20250926 | 117,500 | 114,700 | 117,800 | 114,400 |
| 20250925 | 119,600 | 118,000 | 119,700 | 117,600 |
| 20250924 | 123,500 | 120,100 | 123,500 | 119,100 |
| 20250923 | 123,200 | 123,100 | 124,700 | 121,200 |
| 20250922 | 119,600 | 123,200 | 123,700 | 118,200 |
| 20250919 | 116,500 | 118,600 | 119,700 | 116,300 |
| 20250918 | 117,200 | 117,000 | 118,100 | 116,300 |
| 20250917 | 119,000 | 116,200 | 119,000 | 116,100 |
| 20250916 | 118,600 | 119,300 | 119,500 | 117,600 |
| 20250915 | 120,000 | 119,000 | 120,200 | 118,600 |
| 20250912 | 119,700 | 119,700 | 120,000 | 118,300 |
| 20250911 | 119,800 | 118,900 | 120,500 | 118,700 |
| 20250910 | 119,800 | 119,500 | 120,300 | 118,500 |
| 20250909 | 121,200 | 119,900 | 121,500 | 119,200 |
| 20250908 | 123,700 | 121,700 | 124,700 | 121,000 |
| 20250905 | 118,600 | 119,000 | 119,200 | 116,800 |
| 20250904 | 117,700 | 118,100 | 118,300 | 115,500 |
| 20250903 | 114,600 | 118,100 | 119,100 | 114,300 |
| 20250902 | 112,900 | 114,000 | 114,300 | 112,600 |
| 20250901 | 113,900 | 112,600 | 114,600 | 112,600 |
| 20250829 | 116,000 | 113,500 | 116,300 | 113,500 |
| 20250828 | 116,400 | 115,300 | 116,600 | 115,200 |
| 20250827 | 116,900 | 116,200 | 117,000 | 115,700 |
| 20250826 | 115,700 | 116,700 | 117,200 | 114,700 |
| 20250825 | 116,900 | 116,800 | 117,800 | 116,200 |
| 20250822 | 114,000 | 115,000 | 118,100 | 113,900 |
| 20250821 | 113,700 | 113,700 | 115,200 | 113,600 |
| 20250820 | 112,900 | 113,300 | 114,700 | 111,600 |
| 20250819 | 114,400 | 113,800 | 116,000 | 113,500 |
| 20250818 | 115,200 | 113,700 | 117,000 | 113,200 |
| 20250814 | 117,300 | 114,400 | 117,500 | 114,100 |
| 20250813 | 111,900 | 113,400 | 113,900 | 111,500 |
| 20250812 | 113,300 | 111,000 | 113,500 | 111,000 |
| 20250811 | 112,800 | 112,000 | 113,300 | 111,000 |
| 20250808 | 112,300 | 112,000 | 113,900 | 112,000 |
| 20250807 | 114,700 | 112,200 | 114,700 | 111,550 |
| 20250806 | 113,700 | 114,500 | 115,300 | 112,300 |
| 20250805 | 114,200 | 114,900 | 115,900 | 113,300 |
| 20250804 | 112,900 | 112,600 | 114,000 | 112,100 |
| 20250801 | 116,700 | 112,700 | 117,300 | 112,400 |
| 20250731 | 120,200 | 118,100 | 121,700 | 116,100 |
| 20250730 | 121,000 | 119,800 | 122,700 | 119,500 |
| 20250729 | 120,300 | 120,400 | 121,200 | 118,400 |
| 20250728 | 122,100 | 120,300 | 124,200 | 119,700 |
| 20250725 | 123,300 | 122,400 | 124,000 | 122,200 |
| 20250724 | 125,400 | 123,300 | 127,300 | 123,100 |
| 20250723 | 126,200 | 125,200 | 126,600 | 124,000 |
| 20250722 | 126,300 | 125,000 | 127,800 | 123,100 |
| 20250721 | 134,800 | 125,900 | 134,800 | 125,000 |
| 20250718 | 136,300 | 132,000 | 136,400 | 130,300 |
| 20250717 | 116,000 | 135,800 | 136,000 | 114,200 |
| 20250716 | 112,200 | 112,700 | 112,700 | 111,100 |
| 20250715 | 111,400 | 112,800 | 114,000 | 111,400 |
| 20250714 | 112,300 | 111,400 | 113,300 | 110,500 |
| 20250711 | 113,600 | 111,700 | 115,000 | 111,300 |
| 20250710 | 110,200 | 112,100 | 112,400 | 108,700 |
| 20250709 | 106,400 | 109,200 | 109,600 | 105,700 |
| 20250708 | 107,600 | 106,400 | 107,600 | 105,600 |
| 20250707 | 106,200 | 107,600 | 108,000 | 106,000 |
| 20250704 | 108,900 | 106,500 | 108,900 | 105,900 |
| 20250703 | 106,000 | 110,000 | 110,900 | 105,000 |
| 20250702 | 106,000 | 106,600 | 106,900 | 104,400 |
| 20250701 | 104,000 | 104,900 | 106,400 | 103,900 |
| 20250630 | 104,800 | 104,200 | 105,600 | 102,600 |
| 20250627 | 102,400 | 103,600 | 105,400 | 101,400 |
| 20250626 | 102,800 | 102,000 | 103,400 | 100,700 |
| 20250625 | 103,200 | 102,000 | 103,300 | 101,600 |
| 20250624 | 102,500 | 102,700 | 104,300 | 102,200 |
| 20250623 | 102,800 | 101,100 | 102,900 | 100,500 |
| 20250620 | 102,800 | 104,200 | 106,100 | 102,000 |
| 20250619 | 104,000 | 101,100 | 104,000 | 100,800 |
| 20250618 | 104,000 | 103,700 | 105,300 | 103,500 |
| 20250617 | 106,300 | 104,700 | 107,200 | 104,300 |
| 20250616 | 106,400 | 106,300 | 108,300 | 105,700 |
| 20250613 | 108,600 | 106,500 | 108,800 | 105,700 |
| 20250612 | 107,600 | 108,400 | 108,800 | 107,000 |
| 20250611 | 107,500 | 107,200 | 108,000 | 106,600 |
| 20250610 | 108,100 | 107,300 | 108,100 | 105,500 |
| 20250609 | 104,500 | 107,300 | 108,300 | 104,200 |
| 20250605 | 103,100 | 103,800 | 105,300 | 102,900 |
| 20250604 | 104,400 | 103,000 | 105,200 | 102,900 |
| 20250602 | 104,900 | 104,000 | 104,900 | 103,900 |
| 20250530 | 105,300 | 104,300 | 107,800 | 104,200 |
| 20250529 | 105,100 | 105,400 | 106,200 | 104,700 |
| 20250528 | 106,000 | 104,500 | 106,100 | 104,100 |
| 20250527 | 104,200 | 105,200 | 106,400 | 104,100 |
| 20250526 | 103,000 | 104,200 | 104,400 | 102,300 |
| 20250523 | 104,800 | 104,000 | 105,200 | 102,800 |
| 20250522 | 110,500 | 105,000 | 110,900 | 104,200 |
| 20250521 | 106,400 | 108,500 | 109,600 | 106,400 |
| 20250520 | 106,300 | 105,500 | 107,200 | 105,300 |
| 20250519 | 106,800 | 105,700 | 107,300 | 105,200 |
| 20250516 | 107,300 | 106,200 | 107,800 | 105,900 |
| 20250515 | 106,500 | 107,000 | 108,200 | 105,600 |
| 20250514 | 107,000 | 107,500 | 108,000 | 104,000 |
| 20250513 | 105,000 | 107,800 | 109,400 | 105,000 |
| 20250512 | 107,000 | 105,000 | 107,100 | 103,800 |
| 20250509 | 109,800 | 107,200 | 110,300 | 106,700 |
| 20250508 | 110,200 | 109,800 | 111,400 | 109,000 |
| 20250507 | 112,900 | 109,700 | 113,300 | 109,500 |
| 20250502 | 113,300 | 113,500 | 114,500 | 112,800 |
| 20250430 | 114,300 | 113,800 | 115,400 | 112,200 |
| 20250429 | 113,400 | 114,200 | 117,500 | 113,400 |
| 20250428 | 115,200 | 113,000 | 115,800 | 112,500 |
| 20250425 | 116,200 | 115,000 | 117,000 | 114,900 |
| 20250424 | 116,700 | 115,900 | 117,000 | 114,900 |
| 20250423 | 116,600 | 116,200 | 116,900 | 115,600 |
| 20250422 | 114,400 | 115,600 | 116,300 | 114,300 |
| 20250421 | 115,800 | 115,500 | 117,000 | 114,900 |
| 20250418 | 115,900 | 115,400 | 116,400 | 114,600 |
| 20250417 | 114,600 | 114,700 | 116,000 | 113,500 |
| 20250416 | 114,600 | 113,500 | 117,200 | 112,900 |
| 20250415 | 114,900 | 113,500 | 115,400 | 113,100 |
| 20250414 | 112,500 | 113,600 | 115,300 | 110,700 |
| 20250411 | 106,100 | 109,700 | 110,900 | 105,900 |
| 20250410 | 105,300 | 108,200 | 108,200 | 105,200 |
| 20250409 | 103,800 | 101,800 | 106,000 | 100,400 |
| 20250408 | 106,500 | 105,000 | 108,300 | 103,400 |
| 20250407 | 105,000 | 103,200 | 105,300 | 101,500 |
| 20250404 | 109,400 | 109,700 | 112,300 | 108,000 |
| 20250403 | 103,000 | 110,300 | 111,500 | 102,900 |
| 20250402 | 110,100 | 106,700 | 110,800 | 106,300 |
| 20250401 | 110,300 | 110,000 | 111,800 | 109,100 |
| 20250331 | 111,000 | 109,200 | 112,700 | 107,700 |
| 20250328 | 118,900 | 114,000 | 119,500 | 112,100 |
| 20250327 | 121,700 | 118,100 | 122,200 | 117,900 |
| 20250326 | 127,100 | 121,600 | 127,100 | 121,300 |
| 20250325 | 120,200 | 125,800 | 128,600 | 119,200 |
| 20250324 | 122,000 | 119,600 | 122,700 | 119,600 |
| 20250321 | 129,200 | 121,200 | 131,800 | 121,100 |
| 20250320 | 127,800 | 131,100 | 137,800 | 124,100 |
| 20250319 | 126,700 | 127,800 | 128,500 | 126,100 |
| 20250318 | 126,100 | 126,500 | 127,300 | 124,800 |
| 20250317 | 125,400 | 125,700 | 127,800 | 124,050 |
| 20250314 | 120,100 | 124,800 | 126,300 | 118,500 |
| 20250313 | 119,200 | 120,400 | 122,300 | 118,700 |
| 20250312 | 120,300 | 118,800 | 122,500 | 118,800 |
| 20250311 | 117,000 | 119,900 | 122,000 | 117,000 |
| 20250310 | 119,200 | 120,500 | 122,000 | 117,800 |
| 20250307 | 119,200 | 118,900 | 121,000 | 115,800 |
| 20250306 | 130,500 | 124,800 | 130,500 | 124,400 |
| 20250305 | 129,800 | 129,800 | 131,300 | 127,900 |
| 20250304 | 121,400 | 129,800 | 134,000 | 120,100 |
| 20250228 | 126,100 | 121,900 | 126,700 | 120,700 |
| 20250227 | 126,000 | 127,700 | 129,400 | 124,500 |
| 20250226 | 122,900 | 125,400 | 125,700 | 121,500 |
| 20250225 | 120,200 | 122,200 | 124,400 | 118,900 |
| 20250224 | 122,500 | 120,500 | 123,700 | 120,000 |
| 20250221 | 122,700 | 122,400 | 123,800 | 122,000 |
| 20250220 | 123,000 | 122,200 | 126,000 | 121,900 |
| 20250219 | 124,900 | 122,700 | 124,900 | 122,600 |
| 20250218 | 125,100 | 123,900 | 125,100 | 122,600 |
| 20250217 | 125,800 | 124,600 | 126,500 | 124,500 |
| 20250214 | 126,300 | 125,100 | 127,500 | 124,300 |
| 20250213 | 127,900 | 125,600 | 128,100 | 123,800 |
| 20250212 | 136,800 | 127,200 | 136,900 | 126,500 |
| 20250211 | 136,500 | 135,700 | 138,500 | 135,200 |
| 20250210 | 136,200 | 136,000 | 138,900 | 133,500 |
| 20250207 | 137,400 | 136,900 | 140,700 | 135,100 |
| 20250206 | 136,000 | 137,400 | 138,300 | 134,500 |
| 20250205 | 128,800 | 135,100 | 139,400 | 126,800 |
| 20250204 | 125,900 | 127,600 | 130,200 | 125,400 |
| 20250203 | 126,900 | 123,300 | 128,100 | 122,700 |
| 20250131 | 131,200 | 129,600 | 132,600 | 128,300 |
| 20250124 | 127,900 | 129,900 | 132,300 | 127,900 |
| 20250123 | 129,400 | 127,900 | 130,500 | 127,000 |
| 20250122 | 133,000 | 129,400 | 135,000 | 129,300 |
| 20250121 | 131,900 | 131,900 | 135,300 | 131,500 |
| 20250120 | 135,000 | 131,200 | 135,100 | 130,200 |
| 20250117 | 136,700 | 134,000 | 137,500 | 133,100 |
| 20250116 | 133,000 | 136,000 | 138,600 | 132,200 |
| 20250115 | 131,600 | 131,100 | 134,100 | 131,000 |
| 20250114 | 138,100 | 130,800 | 138,300 | 129,900 |
| 20250113 | 133,100 | 137,700 | 139,300 | 132,600 |
| 20250110 | 133,000 | 134,000 | 138,300 | 131,900 |
| 20250109 | 134,100 | 133,000 | 135,900 | 132,100 |
| 20250108 | 127,200 | 133,700 | 139,500 | 126,000 |
| 20250107 | 119,600 | 121,400 | 122,000 | 118,700 |
| 20250106 | 119,700 | 119,000 | 120,300 | 117,800 |
| 20250103 | 119,000 | 119,200 | 119,800 | 116,800 |
| 20250102 | 125,100 | 118,300 | 125,200 | 118,000 |