Stock Ticker
- (003520) 영진약품보통주
- Description: 기업개요
동사는 1962년 설립되어 1973년 한국거래소에 상장되었으며, KT&G그룹의 계열사로서 바이오/제약 분야 중추 역할을 하고 있음.
전문의약품 '하모닐란', 폐섬유증 치료제 '파이브로'를 판매하며, '세프카펜', '세프디토렌' 등 항생제 및 원료를 해외에 수출하고 있음.
정부 정책과 영업 환경 변화에 대응해 국내 제약 시장 경쟁력 강화 및 해외시장 개척과 사업영역 확대를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,037 | 1,013 | 1,048 | 1,010 |
| 20261019 | 1,034 | 1,033 | 1,034 | 1,009 |
| 20261016 | 996 | 1,034 | 1,049 | 990 |
| 20261015 | 996 | 996 | 1,005 | 978 |
| 20261014 | 1,014 | 996 | 1,028 | 989 |
| 20261013 | 1,003 | 1,009 | 1,017 | 985 |
| 20261012 | 1,037 | 1,020 | 1,045 | 1,008 |
| 20261008 | 1,069 | 1,035 | 1,070 | 1,035 |
| 20261007 | 1,041 | 1,069 | 1,072 | 1,039 |
| 20261006 | 1,050 | 1,039 | 1,055 | 1,026 |
| 20261002 | 1,050 | 1,043 | 1,077 | 1,039 |
| 20261001 | 1,035 | 1,057 | 1,059 | 1,022 |
| 20260930 | 1,030 | 1,024 | 1,040 | 1,024 |
| 20260929 | 1,043 | 1,027 | 1,045 | 1,022 |
| 20260928 | 1,042 | 1,033 | 1,065 | 1,022 |
| 20260923 | 1,029 | 1,022 | 1,033 | 1,017 |
| 20260922 | 1,023 | 1,019 | 1,042 | 998 |
| 20260921 | 1,054 | 1,033 | 1,068 | 1,010 |
| 20260918 | 1,056 | 1,041 | 1,061 | 1,036 |
| 20260917 | 1,049 | 1,040 | 1,057 | 1,039 |
| 20260916 | 1,057 | 1,058 | 1,058 | 1,033 |
| 20260915 | 1,043 | 1,040 | 1,060 | 1,035 |
| 20260914 | 1,045 | 1,043 | 1,053 | 1,029 |
| 20260911 | 1,064 | 1,050 | 1,073 | 1,042 |
| 20260910 | 1,134 | 1,073 | 1,134 | 1,054 |
| 20260909 | 1,085 | 1,073 | 1,090 | 1,055 |
| 20260908 | 1,109 | 1,085 | 1,117 | 1,073 |
| 20260907 | 1,128 | 1,108 | 1,128 | 1,096 |
| 20260904 | 1,110 | 1,116 | 1,125 | 1,104 |
| 20260903 | 1,122 | 1,112 | 1,135 | 1,106 |
| 20260902 | 1,140 | 1,123 | 1,141 | 1,120 |
| 20260901 | 1,140 | 1,148 | 1,148 | 1,115 |
| 20260831 | 1,142 | 1,133 | 1,155 | 1,122 |
| 20260828 | 1,155 | 1,155 | 1,163 | 1,129 |
| 20260827 | 1,152 | 1,131 | 1,152 | 1,129 |
| 20260826 | 1,177 | 1,152 | 1,177 | 1,124 |
| 20260825 | 1,196 | 1,160 | 1,202 | 1,130 |
| 20260824 | 1,192 | 1,201 | 1,216 | 1,187 |
| 20260821 | 1,234 | 1,187 | 1,234 | 1,170 |
| 20260820 | 1,220 | 1,219 | 1,281 | 1,210 |
| 20260819 | 1,256 | 1,211 | 1,256 | 1,211 |
| 20260818 | 1,308 | 1,256 | 1,308 | 1,231 |
| 20260814 | 1,316 | 1,308 | 1,322 | 1,300 |
| 20260813 | 1,299 | 1,308 | 1,326 | 1,265 |
| 20260812 | 1,288 | 1,277 | 1,294 | 1,265 |
| 20260811 | 1,248 | 1,286 | 1,307 | 1,246 |
| 20260810 | 1,240 | 1,248 | 1,249 | 1,219 |
| 20260807 | 1,248 | 1,227 | 1,248 | 1,219 |
| 20260806 | 1,211 | 1,220 | 1,235 | 1,209 |
| 20260805 | 1,190 | 1,209 | 1,216 | 1,190 |
| 20260804 | 1,157 | 1,190 | 1,199 | 1,157 |
| 20260803 | 1,161 | 1,157 | 1,185 | 1,147 |
| 20260731 | 1,150 | 1,161 | 1,187 | 1,137 |
| 20260730 | 1,134 | 1,147 | 1,169 | 1,120 |
| 20260729 | 1,170 | 1,134 | 1,190 | 1,090 |
| 20260728 | 1,211 | 1,179 | 1,224 | 1,175 |
| 20260727 | 1,220 | 1,219 | 1,247 | 1,212 |
| 20260724 | 1,210 | 1,220 | 1,238 | 1,172 |
| 20260723 | 1,184 | 1,210 | 1,214 | 1,181 |
| 20260722 | 1,200 | 1,184 | 1,206 | 1,177 |
| 20260721 | 1,200 | 1,182 | 1,200 | 1,167 |
| 20260720 | 1,200 | 1,181 | 1,221 | 1,180 |
| 20260716 | 1,199 | 1,221 | 1,235 | 1,130 |
| 20260715 | 1,167 | 1,199 | 1,208 | 1,167 |
| 20260714 | 1,149 | 1,172 | 1,176 | 1,109 |
| 20260713 | 1,201 | 1,149 | 1,208 | 1,127 |
| 20260710 | 1,161 | 1,183 | 1,198 | 1,158 |
| 20260709 | 1,150 | 1,165 | 1,200 | 1,150 |
| 20260708 | 1,203 | 1,176 | 1,213 | 1,150 |
| 20260707 | 1,210 | 1,203 | 1,242 | 1,182 |
| 20260706 | 1,205 | 1,220 | 1,225 | 1,189 |
| 20260703 | 1,166 | 1,200 | 1,200 | 1,160 |
| 20260702 | 1,190 | 1,166 | 1,208 | 1,161 |
| 20260701 | 1,191 | 1,202 | 1,214 | 1,173 |
| 20260630 | 1,200 | 1,189 | 1,230 | 1,181 |
| 20260629 | 1,095 | 1,234 | 1,245 | 1,095 |
| 20260626 | 1,144 | 1,105 | 1,145 | 1,081 |
| 20260625 | 1,205 | 1,144 | 1,210 | 1,144 |
| 20260624 | 1,152 | 1,205 | 1,220 | 1,152 |
| 20260623 | 1,220 | 1,150 | 1,220 | 1,146 |
| 20260622 | 1,202 | 1,220 | 1,225 | 1,194 |
| 20260619 | 1,244 | 1,202 | 1,276 | 1,200 |
| 20260618 | 1,285 | 1,255 | 1,299 | 1,255 |
| 20260617 | 1,276 | 1,285 | 1,314 | 1,269 |
| 20260616 | 1,270 | 1,285 | 1,302 | 1,260 |
| 20260615 | 1,276 | 1,271 | 1,308 | 1,271 |
| 20260612 | 1,245 | 1,265 | 1,293 | 1,245 |
| 20260611 | 1,230 | 1,241 | 1,241 | 1,208 |
| 20260610 | 1,242 | 1,235 | 1,250 | 1,211 |
| 20260609 | 1,214 | 1,242 | 1,262 | 1,214 |
| 20260608 | 1,225 | 1,213 | 1,255 | 1,204 |
| 20260605 | 1,270 | 1,267 | 1,295 | 1,236 |
| 20260604 | 1,299 | 1,270 | 1,300 | 1,261 |
| 20260602 | 1,258 | 1,299 | 1,300 | 1,221 |
| 20260601 | 1,299 | 1,269 | 1,329 | 1,203 |
| 20260529 | 1,346 | 1,299 | 1,378 | 1,298 |
| 20260528 | 1,393 | 1,350 | 1,393 | 1,329 |
| 20260527 | 1,421 | 1,380 | 1,436 | 1,370 |
| 20260526 | 1,474 | 1,436 | 1,485 | 1,430 |
| 20260522 | 1,431 | 1,472 | 1,494 | 1,431 |
| 20260521 | 1,485 | 1,430 | 1,498 | 1,427 |
| 20260520 | 1,549 | 1,474 | 1,549 | 1,432 |
| 20260519 | 1,531 | 1,521 | 1,564 | 1,515 |
| 20260518 | 1,541 | 1,531 | 1,552 | 1,508 |
| 20260515 | 1,551 | 1,554 | 1,585 | 1,520 |
| 20260514 | 1,548 | 1,551 | 1,557 | 1,521 |
| 20260513 | 1,552 | 1,548 | 1,582 | 1,530 |
| 20260512 | 1,600 | 1,551 | 1,600 | 1,520 |
| 20260511 | 1,660 | 1,575 | 1,661 | 1,530 |
| 20260508 | 1,696 | 1,661 | 1,698 | 1,638 |
| 20260507 | 1,711 | 1,695 | 1,718 | 1,695 |
| 20260506 | 1,751 | 1,719 | 1,752 | 1,709 |
| 20260504 | 1,772 | 1,751 | 1,779 | 1,751 |
| 20260430 | 1,791 | 1,770 | 1,795 | 1,770 |
| 20260429 | 1,787 | 1,790 | 1,792 | 1,779 |
| 20260428 | 1,792 | 1,783 | 1,797 | 1,782 |
| 20260427 | 1,813 | 1,792 | 1,826 | 1,790 |
| 20260424 | 1,795 | 1,813 | 1,824 | 1,790 |
| 20260423 | 1,798 | 1,787 | 1,802 | 1,770 |
| 20260422 | 1,807 | 1,788 | 1,820 | 1,787 |
| 20260421 | 1,842 | 1,796 | 1,843 | 1,794 |
| 20260420 | 1,898 | 1,836 | 1,898 | 1,835 |
| 20260417 | 1,836 | 1,884 | 1,890 | 1,816 |
| 20260416 | 1,810 | 1,834 | 1,844 | 1,809 |
| 20260415 | 1,784 | 1,810 | 1,815 | 1,778 |
| 20260414 | 1,770 | 1,772 | 1,782 | 1,756 |
| 20260413 | 1,753 | 1,753 | 1,758 | 1,700 |
| 20260410 | 1,738 | 1,755 | 1,780 | 1,726 |
| 20260409 | 1,742 | 1,724 | 1,742 | 1,721 |
| 20260408 | 1,718 | 1,742 | 1,743 | 1,700 |
| 20260407 | 1,705 | 1,706 | 1,737 | 1,701 |
| 20260406 | 1,740 | 1,705 | 1,740 | 1,701 |
| 20260403 | 1,730 | 1,721 | 1,749 | 1,720 |
| 20260402 | 1,800 | 1,723 | 1,817 | 1,720 |
| 20260401 | 1,732 | 1,780 | 1,783 | 1,732 |
| 20260331 | 1,760 | 1,716 | 1,776 | 1,716 |
| 20260330 | 1,779 | 1,778 | 1,789 | 1,756 |
| 20260327 | 1,750 | 1,789 | 1,789 | 1,742 |
| 20260326 | 1,781 | 1,775 | 1,810 | 1,771 |
| 20260325 | 1,750 | 1,780 | 1,788 | 1,741 |
| 20260324 | 1,711 | 1,740 | 1,746 | 1,707 |
| 20260323 | 1,778 | 1,700 | 1,779 | 1,695 |
| 20260320 | 1,772 | 1,795 | 1,808 | 1,768 |
| 20260319 | 1,798 | 1,772 | 1,798 | 1,766 |
| 20260318 | 1,810 | 1,801 | 1,817 | 1,797 |
| 20260317 | 1,828 | 1,809 | 1,828 | 1,803 |
| 20260316 | 1,824 | 1,811 | 1,824 | 1,805 |
| 20260313 | 1,814 | 1,811 | 1,841 | 1,800 |
| 20260312 | 1,827 | 1,834 | 1,847 | 1,815 |
| 20260311 | 1,838 | 1,827 | 1,858 | 1,818 |
| 20260310 | 1,835 | 1,827 | 1,869 | 1,822 |
| 20260309 | 1,850 | 1,814 | 1,850 | 1,796 |
| 20260306 | 1,921 | 1,891 | 1,934 | 1,855 |
| 20260305 | 1,871 | 1,927 | 1,933 | 1,850 |
| 20260304 | 1,931 | 1,800 | 1,931 | 1,780 |
| 20260303 | 1,990 | 1,937 | 1,992 | 1,937 |
| 20260227 | 2,070 | 2,010 | 2,075 | 1,994 |
| 20260226 | 2,195 | 2,070 | 2,205 | 2,055 |
| 20260225 | 2,100 | 2,170 | 2,320 | 2,100 |
| 20260224 | 2,095 | 2,085 | 2,100 | 2,035 |
| 20260223 | 1,950 | 2,075 | 2,225 | 1,935 |
| 20260220 | 1,934 | 1,936 | 1,945 | 1,908 |
| 20260219 | 1,880 | 1,934 | 1,937 | 1,878 |
| 20260213 | 1,884 | 1,877 | 1,885 | 1,875 |
| 20260212 | 1,881 | 1,885 | 1,904 | 1,881 |
| 20260211 | 1,887 | 1,884 | 1,900 | 1,882 |
| 20260210 | 1,871 | 1,887 | 1,889 | 1,869 |
| 20260209 | 1,880 | 1,869 | 1,886 | 1,864 |
| 20260206 | 1,874 | 1,855 | 1,874 | 1,835 |
| 20260205 | 1,892 | 1,883 | 1,903 | 1,882 |
| 20260204 | 1,867 | 1,892 | 1,899 | 1,858 |
| 20260203 | 1,875 | 1,867 | 1,881 | 1,857 |
| 20260202 | 1,910 | 1,854 | 1,910 | 1,853 |
| 20260130 | 1,929 | 1,911 | 1,930 | 1,895 |
| 20260129 | 1,894 | 1,929 | 1,931 | 1,888 |
| 20260128 | 1,939 | 1,908 | 1,943 | 1,903 |
| 20260127 | 1,930 | 1,922 | 1,947 | 1,903 |
| 20260126 | 1,918 | 1,934 | 1,950 | 1,918 |
| 20260123 | 1,901 | 1,917 | 1,930 | 1,895 |
| 20260122 | 1,899 | 1,896 | 1,919 | 1,895 |
| 20260121 | 1,915 | 1,896 | 1,915 | 1,880 |
| 20260120 | 1,898 | 1,916 | 1,951 | 1,898 |
| 20260119 | 1,920 | 1,898 | 1,940 | 1,898 |
| 20260116 | 1,902 | 1,920 | 1,966 | 1,902 |
| 20260115 | 1,889 | 1,902 | 1,903 | 1,879 |
| 20260114 | 1,889 | 1,882 | 1,897 | 1,880 |
| 20260113 | 1,910 | 1,889 | 1,910 | 1,888 |
| 20260112 | 1,906 | 1,897 | 1,906 | 1,878 |
| 20260109 | 1,910 | 1,906 | 1,918 | 1,906 |
| 20260108 | 1,943 | 1,909 | 1,943 | 1,909 |
| 20260107 | 1,950 | 1,927 | 1,954 | 1,927 |
| 20260106 | 1,966 | 1,947 | 1,979 | 1,942 |
| 20260105 | 2,025 | 1,966 | 2,030 | 1,961 |
| 20260102 | 2,005 | 2,025 | 2,050 | 1,999 |
| 20251230 | 2,030 | 2,000 | 2,050 | 1,989 |
| 20251229 | 2,065 | 2,025 | 2,080 | 2,025 |
| 20251226 | 2,115 | 2,050 | 2,135 | 2,050 |
| 20251224 | 2,005 | 2,115 | 2,205 | 1,986 |
| 20251223 | 1,971 | 2,010 | 2,220 | 1,945 |
| 20251222 | 1,977 | 1,971 | 1,993 | 1,970 |
| 20251219 | 1,956 | 1,982 | 1,995 | 1,952 |
| 20251218 | 1,971 | 1,957 | 1,971 | 1,951 |
| 20251217 | 1,960 | 1,975 | 1,989 | 1,960 |
| 20251216 | 1,978 | 1,963 | 1,980 | 1,954 |
| 20251215 | 1,980 | 1,979 | 1,988 | 1,967 |
| 20251212 | 2,030 | 1,996 | 2,030 | 1,990 |
| 20251211 | 2,000 | 2,020 | 2,035 | 1,998 |
| 20251210 | 2,025 | 2,000 | 2,025 | 1,998 |
| 20251209 | 1,966 | 2,015 | 2,050 | 1,966 |
| 20251208 | 1,967 | 1,976 | 2,015 | 1,965 |
| 20251205 | 1,970 | 1,966 | 1,980 | 1,960 |
| 20251204 | 1,999 | 1,976 | 2,010 | 1,975 |
| 20251203 | 1,999 | 1,999 | 2,025 | 1,995 |
| 20251202 | 1,990 | 1,995 | 1,997 | 1,969 |
| 20251201 | 1,993 | 1,996 | 2,020 | 1,987 |
| 20251128 | 1,960 | 1,992 | 1,995 | 1,960 |
| 20251127 | 1,963 | 1,960 | 1,985 | 1,946 |
| 20251126 | 1,935 | 1,962 | 1,980 | 1,918 |
| 20251125 | 1,957 | 1,920 | 1,980 | 1,917 |
| 20251124 | 1,961 | 1,957 | 1,988 | 1,957 |
| 20251121 | 1,963 | 1,960 | 1,983 | 1,945 |
| 20251120 | 1,958 | 1,987 | 1,990 | 1,955 |
| 20251119 | 1,976 | 1,955 | 1,985 | 1,931 |
| 20251118 | 2,060 | 1,982 | 2,060 | 1,974 |
| 20251117 | 2,095 | 2,040 | 2,095 | 2,025 |
| 20251114 | 2,045 | 2,060 | 2,090 | 2,030 |
| 20251113 | 2,065 | 2,055 | 2,080 | 2,025 |
| 20251112 | 1,987 | 2,035 | 2,040 | 1,974 |
| 20251111 | 1,990 | 1,963 | 2,010 | 1,959 |
| 20251110 | 1,942 | 1,985 | 1,987 | 1,942 |
| 20251107 | 2,030 | 1,941 | 2,035 | 1,920 |
| 20251106 | 2,050 | 2,030 | 2,090 | 2,030 |
| 20251105 | 2,030 | 2,050 | 2,065 | 1,992 |
| 20251104 | 2,030 | 2,030 | 2,085 | 2,010 |
| 20251103 | 2,060 | 2,030 | 2,065 | 2,010 |
| 20251031 | 2,055 | 2,060 | 2,085 | 2,045 |
| 20251030 | 2,030 | 2,040 | 2,055 | 2,000 |
| 20251029 | 2,055 | 2,040 | 2,065 | 2,035 |
| 20251028 | 2,035 | 2,055 | 2,065 | 2,020 |
| 20251027 | 2,010 | 2,035 | 2,040 | 1,993 |
| 20251024 | 2,070 | 2,015 | 2,095 | 2,005 |
| 20251023 | 2,020 | 2,065 | 2,115 | 2,005 |
| 20251022 | 1,959 | 2,020 | 2,050 | 1,943 |
| 20251021 | 1,962 | 1,959 | 1,972 | 1,952 |
| 20251020 | 1,967 | 1,964 | 1,968 | 1,955 |
| 20251017 | 1,980 | 1,967 | 1,980 | 1,965 |
| 20251016 | 1,988 | 1,985 | 1,994 | 1,980 |
| 20251015 | 1,965 | 1,988 | 1,990 | 1,965 |
| 20251014 | 1,975 | 1,965 | 1,989 | 1,956 |
| 20251013 | 1,954 | 1,975 | 2,015 | 1,954 |
| 20251010 | 1,979 | 1,991 | 2,020 | 1,973 |
| 20251002 | 1,975 | 1,979 | 1,982 | 1,954 |
| 20251001 | 1,958 | 1,957 | 1,964 | 1,952 |
| 20250930 | 1,961 | 1,954 | 1,963 | 1,951 |
| 20250929 | 1,935 | 1,963 | 1,965 | 1,934 |
| 20250926 | 1,984 | 1,942 | 1,984 | 1,936 |
| 20250925 | 1,988 | 1,970 | 1,988 | 1,965 |
| 20250924 | 2,010 | 1,988 | 2,015 | 1,970 |
| 20250923 | 2,010 | 2,010 | 2,030 | 2,000 |
| 20250922 | 2,005 | 2,015 | 2,020 | 1,999 |
| 20250919 | 2,010 | 2,000 | 2,025 | 1,997 |
| 20250918 | 2,020 | 2,015 | 2,020 | 2,000 |
| 20250917 | 2,015 | 2,015 | 2,025 | 2,000 |
| 20250916 | 2,035 | 2,020 | 2,050 | 2,015 |
| 20250915 | 2,040 | 2,045 | 2,050 | 2,015 |
| 20250912 | 2,015 | 2,030 | 2,035 | 2,010 |
| 20250911 | 2,030 | 2,015 | 2,040 | 1,995 |
| 20250910 | 2,010 | 2,030 | 2,040 | 2,005 |
| 20250909 | 2,040 | 2,015 | 2,050 | 2,000 |
| 20250908 | 2,040 | 2,040 | 2,060 | 2,035 |
| 20250905 | 2,070 | 2,040 | 2,070 | 2,025 |
| 20250904 | 2,035 | 2,055 | 2,060 | 2,035 |
| 20250903 | 2,015 | 2,030 | 2,035 | 2,010 |
| 20250902 | 1,999 | 2,015 | 2,015 | 1,995 |
| 20250901 | 2,005 | 1,995 | 2,010 | 1,987 |
| 20250829 | 2,030 | 2,010 | 2,040 | 2,000 |
| 20250828 | 2,005 | 2,030 | 2,030 | 2,000 |
| 20250827 | 2,010 | 2,015 | 2,030 | 2,010 |
| 20250826 | 2,030 | 2,010 | 2,045 | 2,010 |
| 20250825 | 2,025 | 2,030 | 2,060 | 2,025 |
| 20250822 | 2,030 | 2,030 | 2,060 | 2,025 |
| 20250821 | 2,030 | 2,030 | 2,060 | 2,030 |
| 20250820 | 2,035 | 2,045 | 2,050 | 2,010 |
| 20250819 | 2,055 | 2,045 | 2,100 | 2,030 |
| 20250818 | 2,080 | 2,055 | 2,090 | 2,050 |
| 20250814 | 2,080 | 2,080 | 2,120 | 2,080 |
| 20250813 | 2,080 | 2,080 | 2,100 | 2,060 |
| 20250812 | 2,115 | 2,060 | 2,150 | 2,060 |
| 20250811 | 2,140 | 2,115 | 2,145 | 2,110 |
| 20250808 | 2,150 | 2,145 | 2,155 | 2,135 |
| 20250807 | 2,160 | 2,130 | 2,160 | 2,122 |
| 20250806 | 2,120 | 2,140 | 2,150 | 2,115 |
| 20250805 | 2,140 | 2,130 | 2,165 | 2,125 |
| 20250804 | 2,125 | 2,125 | 2,155 | 2,090 |
| 20250801 | 2,150 | 2,125 | 2,150 | 2,070 |
| 20250731 | 2,140 | 2,145 | 2,145 | 2,125 |
| 20250730 | 2,145 | 2,140 | 2,170 | 2,130 |
| 20250729 | 2,145 | 2,140 | 2,150 | 2,120 |
| 20250728 | 2,190 | 2,145 | 2,195 | 2,145 |
| 20250725 | 2,200 | 2,185 | 2,210 | 2,170 |
| 20250724 | 2,260 | 2,200 | 2,260 | 2,190 |
| 20250723 | 2,240 | 2,235 | 2,265 | 2,210 |
| 20250722 | 2,305 | 2,240 | 2,315 | 2,235 |
| 20250721 | 2,270 | 2,295 | 2,300 | 2,255 |
| 20250718 | 2,305 | 2,280 | 2,330 | 2,270 |
| 20250717 | 2,260 | 2,305 | 2,335 | 2,225 |
| 20250716 | 2,310 | 2,230 | 2,315 | 2,220 |
| 20250715 | 2,270 | 2,300 | 2,305 | 2,250 |
| 20250714 | 2,270 | 2,270 | 2,310 | 2,245 |
| 20250711 | 2,280 | 2,270 | 2,305 | 2,240 |
| 20250710 | 2,255 | 2,280 | 2,310 | 2,220 |
| 20250709 | 2,230 | 2,230 | 2,250 | 2,185 |
| 20250708 | 2,265 | 2,215 | 2,265 | 2,195 |
| 20250707 | 2,285 | 2,260 | 2,300 | 2,255 |
| 20250704 | 2,295 | 2,300 | 2,325 | 2,260 |
| 20250703 | 2,245 | 2,295 | 2,310 | 2,230 |
| 20250702 | 2,230 | 2,235 | 2,235 | 2,190 |
| 20250701 | 2,200 | 2,230 | 2,240 | 2,180 |
| 20250630 | 2,210 | 2,215 | 2,225 | 2,190 |
| 20250627 | 2,285 | 2,210 | 2,285 | 2,210 |
| 20250626 | 2,315 | 2,270 | 2,315 | 2,230 |
| 20250625 | 2,370 | 2,310 | 2,385 | 2,300 |
| 20250624 | 2,345 | 2,360 | 2,380 | 2,330 |
| 20250623 | 2,250 | 2,340 | 2,400 | 2,235 |
| 20250620 | 2,235 | 2,270 | 2,290 | 2,200 |
| 20250619 | 2,140 | 2,240 | 2,450 | 2,110 |
| 20250618 | 2,135 | 2,135 | 2,160 | 2,115 |
| 20250617 | 2,155 | 2,130 | 2,160 | 2,105 |
| 20250616 | 2,165 | 2,150 | 2,175 | 2,120 |
| 20250613 | 2,235 | 2,175 | 2,235 | 2,160 |
| 20250612 | 2,305 | 2,230 | 2,305 | 2,225 |
| 20250611 | 2,240 | 2,280 | 2,305 | 2,230 |
| 20250610 | 2,250 | 2,240 | 2,275 | 2,215 |
| 20250609 | 2,210 | 2,245 | 2,250 | 2,200 |
| 20250605 | 2,200 | 2,200 | 2,230 | 2,185 |
| 20250604 | 2,195 | 2,190 | 2,200 | 2,160 |
| 20250602 | 2,195 | 2,170 | 2,220 | 2,165 |
| 20250530 | 2,205 | 2,205 | 2,250 | 2,195 |
| 20250529 | 2,200 | 2,225 | 2,235 | 2,180 |
| 20250528 | 2,220 | 2,200 | 2,220 | 2,170 |
| 20250527 | 2,200 | 2,195 | 2,215 | 2,175 |
| 20250526 | 2,185 | 2,190 | 2,295 | 2,170 |
| 20250523 | 2,205 | 2,160 | 2,210 | 2,140 |
| 20250522 | 2,145 | 2,230 | 2,280 | 2,140 |
| 20250521 | 2,150 | 2,160 | 2,215 | 2,150 |
| 20250520 | 2,170 | 2,180 | 2,230 | 2,150 |
| 20250519 | 2,240 | 2,170 | 2,245 | 2,155 |
| 20250516 | 2,115 | 2,255 | 2,495 | 2,110 |
| 20250515 | 2,005 | 2,170 | 2,480 | 2,000 |
| 20250514 | 2,010 | 2,025 | 2,035 | 2,000 |
| 20250513 | 2,000 | 2,000 | 2,015 | 1,998 |
| 20250512 | 2,005 | 2,005 | 2,020 | 1,992 |
| 20250509 | 2,030 | 2,005 | 2,030 | 2,000 |
| 20250508 | 2,025 | 2,015 | 2,025 | 2,000 |
| 20250507 | 2,015 | 2,005 | 2,030 | 1,997 |
| 20250502 | 2,020 | 2,035 | 2,045 | 2,015 |
| 20250430 | 2,055 | 2,040 | 2,075 | 2,037 |
| 20250429 | 2,020 | 2,050 | 2,050 | 2,010 |
| 20250428 | 2,030 | 2,020 | 2,040 | 2,020 |
| 20250425 | 2,025 | 2,030 | 2,040 | 2,025 |
| 20250424 | 2,025 | 2,025 | 2,040 | 2,015 |
| 20250423 | 2,020 | 2,025 | 2,040 | 2,000 |
| 20250422 | 2,010 | 2,020 | 2,030 | 1,999 |
| 20250421 | 2,005 | 2,010 | 2,050 | 1,997 |
| 20250418 | 1,994 | 2,005 | 2,010 | 1,988 |
| 20250417 | 1,990 | 2,010 | 2,025 | 1,981 |
| 20250416 | 1,998 | 1,985 | 2,005 | 1,980 |
| 20250415 | 1,997 | 1,977 | 2,010 | 1,970 |
| 20250414 | 1,955 | 1,997 | 2,010 | 1,930 |
| 20250411 | 1,896 | 1,955 | 1,955 | 1,896 |
| 20250410 | 1,871 | 1,914 | 1,919 | 1,871 |
| 20250409 | 1,881 | 1,850 | 1,891 | 1,831 |
| 20250408 | 1,900 | 1,892 | 1,920 | 1,884 |
| 20250407 | 1,900 | 1,899 | 1,950 | 1,830 |
| 20250404 | 1,880 | 1,920 | 1,920 | 1,878 |
| 20250403 | 1,905 | 1,897 | 1,906 | 1,894 |
| 20250402 | 1,946 | 1,930 | 1,949 | 1,930 |
| 20250401 | 1,936 | 1,946 | 1,962 | 1,936 |
| 20250331 | 1,970 | 1,936 | 1,976 | 1,932 |
| 20250328 | 1,980 | 1,976 | 1,986 | 1,962 |
| 20250327 | 1,981 | 1,980 | 1,984 | 1,968 |
| 20250326 | 1,978 | 1,973 | 1,978 | 1,964 |
| 20250325 | 1,980 | 1,973 | 1,985 | 1,967 |
| 20250324 | 1,980 | 1,977 | 1,983 | 1,954 |
| 20250321 | 2,015 | 1,980 | 2,015 | 1,971 |
| 20250320 | 1,997 | 1,995 | 2,005 | 1,995 |
| 20250319 | 1,998 | 1,997 | 2,010 | 1,996 |
| 20250318 | 1,999 | 1,998 | 2,005 | 1,994 |
| 20250317 | 1,995 | 1,994 | 2,010 | 1,993 |
| 20250314 | 1,991 | 1,995 | 2,015 | 1,990 |
| 20250313 | 2,015 | 1,994 | 2,030 | 1,992 |
| 20250312 | 2,005 | 2,015 | 2,025 | 1,998 |
| 20250311 | 2,000 | 2,005 | 2,010 | 1,970 |
| 20250310 | 2,025 | 2,010 | 2,030 | 2,000 |
| 20250307 | 2,015 | 2,025 | 2,045 | 2,015 |
| 20250306 | 2,040 | 2,035 | 2,050 | 2,025 |
| 20250305 | 2,010 | 2,030 | 2,040 | 2,010 |
| 20250304 | 2,035 | 2,010 | 2,035 | 2,000 |
| 20250228 | 2,065 | 2,035 | 2,065 | 2,030 |
| 20250227 | 2,100 | 2,070 | 2,105 | 2,070 |
| 20250226 | 2,090 | 2,105 | 2,125 | 2,080 |
| 20250225 | 2,100 | 2,090 | 2,100 | 2,080 |
| 20250224 | 2,070 | 2,090 | 2,100 | 2,070 |
| 20250221 | 2,065 | 2,080 | 2,090 | 2,060 |
| 20250220 | 2,075 | 2,070 | 2,095 | 2,070 |
| 20250219 | 2,060 | 2,080 | 2,090 | 2,060 |
| 20250218 | 2,050 | 2,075 | 2,115 | 2,040 |
| 20250217 | 2,045 | 2,030 | 2,050 | 2,030 |
| 20250214 | 2,040 | 2,035 | 2,050 | 2,025 |
| 20250213 | 2,035 | 2,030 | 2,035 | 2,015 |
| 20250212 | 2,035 | 2,025 | 2,045 | 2,010 |
| 20250211 | 2,040 | 2,035 | 2,065 | 2,025 |
| 20250210 | 2,030 | 2,040 | 2,065 | 2,010 |
| 20250207 | 2,055 | 2,030 | 2,065 | 2,020 |
| 20250206 | 2,060 | 2,060 | 2,080 | 2,050 |
| 20250205 | 2,055 | 2,055 | 2,090 | 2,045 |
| 20250204 | 2,030 | 2,065 | 2,085 | 2,025 |
| 20250203 | 1,993 | 2,010 | 2,040 | 1,993 |
| 20250131 | 2,005 | 2,020 | 2,030 | 1,960 |
| 20250124 | 2,025 | 2,020 | 2,035 | 2,015 |
| 20250123 | 2,075 | 2,020 | 2,080 | 2,020 |
| 20250122 | 2,070 | 2,050 | 2,070 | 2,050 |
| 20250121 | 2,055 | 2,050 | 2,080 | 2,050 |
| 20250120 | 2,090 | 2,065 | 2,115 | 2,055 |
| 20250117 | 2,090 | 2,075 | 2,095 | 2,060 |
| 20250116 | 2,110 | 2,100 | 2,120 | 2,095 |
| 20250115 | 2,105 | 2,090 | 2,130 | 2,085 |
| 20250114 | 2,120 | 2,120 | 2,135 | 2,085 |
| 20250113 | 2,115 | 2,100 | 2,125 | 2,075 |
| 20250110 | 2,165 | 2,115 | 2,165 | 2,110 |
| 20250109 | 2,170 | 2,140 | 2,170 | 2,100 |
| 20250108 | 2,110 | 2,145 | 2,185 | 2,105 |
| 20250107 | 2,160 | 2,140 | 2,175 | 2,135 |
| 20250106 | 2,060 | 2,155 | 2,220 | 2,060 |
| 20250103 | 2,000 | 2,055 | 2,090 | 1,994 |
| 20250102 | 1,998 | 1,994 | 2,005 | 1,981 |