Stock Ticker
- (086900) 메디톡스
- Description: 기업개요
동사는 2000년 의약품 기술 및 제품 제조업, 보툴리눔 독소단백질 치료제 제조를 목적으로 설립되어 2009년 코스닥 상장함.
보툴리눔 A형 독소 및 보툴리눔 독소를 이용한 바이오의약품의 연구개발 및 제조판매를 주요 사업으로 영위하며, 세계 4번째로 독자 원천기술로 메디톡신을 개발함.
UAE 테콤 인베스트먼트와 바이오의약품 생산공장 설립 계약을 체결하고 중동 지역 진출을 위한 할랄 인증 전용 생산라인 구축을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 69,900 | 69,800 | 71,200 | 69,000 |
| 20261019 | 67,600 | 70,000 | 70,100 | 67,600 |
| 20261016 | 65,000 | 67,900 | 69,000 | 64,900 |
| 20261015 | 64,100 | 64,700 | 65,900 | 63,100 |
| 20261014 | 63,400 | 65,800 | 67,400 | 63,400 |
| 20261013 | 62,300 | 63,500 | 64,000 | 61,600 |
| 20261012 | 66,000 | 64,100 | 66,300 | 64,100 |
| 20261008 | 67,700 | 65,900 | 67,700 |
| 20261007 | 68,300 | 67,500 | 68,500 | 67,100 |
| 20261006 | 67,000 | 67,500 | 67,900 | 66,900 |
| 20261002 | 66,900 | 66,600 | 67,400 | 66,600 |
| 20261001 | 66,500 | 67,400 | 67,500 | 66,100 |
| 20260930 | 67,200 | 66,500 | 68,200 | 66,400 |
| 20260929 | 67,500 | 67,100 | 67,700 | 66,400 |
| 20260928 | 68,000 | 68,700 | 69,200 | 67,400 |
| 20260923 | 67,700 | 67,400 | 67,900 | 66,900 |
| 20260922 | 68,300 | 67,300 | 69,200 | 67,200 |
| 20260921 | 67,300 | 68,100 | 68,200 | 66,500 |
| 20260918 | 67,900 | 67,300 | 68,200 | 66,200 |
| 20260917 | 68,700 | 67,600 | 68,700 | 67,500 |
| 20260916 | 68,500 | 67,800 | 68,600 | 67,000 |
| 20260915 | 68,600 | 68,700 | 69,800 | 68,300 |
| 20260914 | 69,400 | 68,800 | 69,400 | 67,500 |
| 20260911 | 68,300 | 69,600 | 69,600 | 67,900 |
| 20260910 | 69,000 | 69,400 | 70,500 | 67,600 |
| 20260909 | 69,300 | 68,900 | 69,600 | 68,700 |
| 20260908 | 69,900 | 69,200 | 70,800 | 69,100 |
| 20260907 | 69,500 | 69,400 | 70,100 | 68,600 |
| 20260904 | 69,700 | 69,600 | 71,200 | 68,900 |
| 20260903 | 73,200 | 69,300 | 73,900 | 68,700 |
| 20260902 | 72,000 | 71,200 | 72,900 | 70,800 |
| 20260901 | 69,100 | 73,000 | 73,000 | 69,100 |
| 20260831 | 70,700 | 68,900 | 70,700 | 67,600 |
| 20260828 | 66,900 | 71,100 | 71,900 | 66,700 |
| 20260827 | 68,500 | 66,900 | 68,900 | 66,900 |
| 20260826 | 67,800 | 68,600 | 68,900 | 67,300 |
| 20260825 | 67,100 | 67,800 | 67,800 | 65,600 |
| 20260824 | 67,600 | 67,400 | 68,600 | 67,200 |
| 20260821 | 70,200 | 67,400 | 70,300 | 66,700 |
| 20260820 | 69,500 | 71,000 | 71,600 | 69,000 |
| 20260819 | 70,500 | 68,400 | 70,500 | 68,100 |
| 20260818 | 77,100 | 71,500 | 77,100 | 70,900 |
| 20260814 | 77,500 | 76,900 | 78,300 | 75,400 |
| 20260813 | 77,800 | 76,800 | 78,400 | 75,500 |
| 20260812 | 79,500 | 77,300 | 80,100 | 76,300 |
| 20260811 | 78,700 | 78,000 | 79,800 | 75,400 |
| 20260810 | 80,100 | 80,900 | 81,700 | 78,300 |
| 20260807 | 78,400 | 79,800 | 81,000 | 77,600 |
| 20260806 | 76,600 | 79,000 | 79,100 | 76,600 |
| 20260805 | 77,800 | 76,800 | 79,100 | 76,400 |
| 20260804 | 71,600 | 76,900 | 78,000 | 71,600 |
| 20260803 | 70,500 | 72,000 | 74,000 | 70,300 |
| 20260731 | 71,000 | 72,000 | 72,700 | 70,000 |
| 20260730 | 66,000 | 70,800 | 72,000 | 66,000 |
| 20260729 | 70,400 | 68,200 | 73,400 | 66,500 |
| 20260728 | 70,200 | 71,300 | 73,900 | 70,200 |
| 20260727 | 71,700 | 73,500 | 74,200 | 71,000 |
| 20260724 | 70,200 | 71,000 | 72,400 | 70,200 |
| 20260723 | 69,700 | 71,500 | 71,500 | 68,900 |
| 20260722 | 69,300 | 68,300 | 71,700 | 68,200 |
| 20260721 | 68,100 | 69,000 | 71,500 | 67,700 |
| 20260720 | 70,400 | 68,500 | 71,000 | 68,400 |
| 20260716 | 72,400 | 71,600 | 73,300 | 70,700 |
| 20260715 | 71,400 | 72,400 | 73,100 | 71,400 |
| 20260714 | 70,600 | 70,000 | 71,600 | 68,500 |
| 20260713 | 73,800 | 71,500 | 75,800 | 71,000 |
| 20260710 | 71,100 | 72,700 | 74,500 | 71,100 |
| 20260709 | 73,600 | 71,100 | 73,700 | 70,600 |
| 20260708 | 74,700 | 73,000 | 75,700 | 72,000 |
| 20260707 | 74,600 | 74,700 | 77,400 | 74,000 |
| 20260706 | 78,600 | 76,100 | 79,300 | 75,100 |
| 20260703 | 80,600 | 79,100 | 80,600 | 76,500 |
| 20260702 | 81,500 | 79,400 | 82,000 | 78,500 |
| 20260701 | 82,000 | 81,500 | 84,200 | 78,600 |
| 20260630 | 82,800 | 80,100 | 83,400 | 79,700 |
| 20260629 | 74,000 | 84,500 | 84,500 | 74,000 |
| 20260626 | 77,600 | 74,000 | 77,800 | 73,400 |
| 20260625 | 77,200 | 78,700 | 80,200 | 77,100 |
| 20260624 | 73,500 | 77,200 | 79,500 | 73,500 |
| 20260623 | 77,600 | 76,500 | 79,700 | 74,500 |
| 20260622 | 82,200 | 77,900 | 83,900 | 77,500 |
| 20260619 | 86,500 | 83,900 | 87,800 | 82,400 |
| 20260618 | 89,300 | 87,400 | 89,400 | 87,000 |
| 20260617 | 86,600 | 88,500 | 90,000 | 85,100 |
| 20260616 | 88,100 | 85,700 | 90,000 | 85,600 |
| 20260615 | 85,800 | 89,100 | 89,800 | 85,800 |
| 20260612 | 83,400 | 85,000 | 86,300 | 81,100 |
| 20260611 | 78,900 | 83,200 | 84,200 | 77,400 |
| 20260610 | 78,600 | 81,600 | 85,800 | 77,400 |
| 20260609 | 78,500 | 79,100 | 83,000 | 77,500 |
| 20260608 | 82,600 | 77,700 | 82,600 | 76,200 |
| 20260605 | 86,000 | 84,700 | 86,800 | 83,600 |
| 20260604 | 85,700 | 85,700 | 90,400 | 85,300 |
| 20260602 | 92,300 | 86,900 | 93,600 | 86,900 |
| 20260601 | 95,200 | 94,900 | 95,900 | 92,600 |
| 20260529 | 94,700 | 96,400 | 96,800 | 94,700 |
| 20260528 | 97,700 | 94,700 | 98,000 | 92,300 |
| 20260527 | 99,000 | 97,800 | 99,900 | 97,400 |
| 20260526 | 102,600 | 98,300 | 102,600 | 98,000 |
| 20260522 | 98,700 | 102,400 | 103,600 | 98,600 |
| 20260521 | 97,300 | 97,400 | 100,800 | 97,100 |
| 20260520 | 98,500 | 97,400 | 99,300 | 96,000 |
| 20260519 | 99,200 | 99,200 | 103,400 | 98,200 |
| 20260518 | 102,100 | 100,600 | 102,100 | 98,000 |
| 20260515 | 106,400 | 102,100 | 106,600 | 100,600 |
| 20260514 | 103,000 | 106,300 | 106,700 | 102,200 |
| 20260513 | 106,600 | 102,200 | 106,800 | 100,000 |
| 20260512 | 103,100 | 107,300 | 111,300 | 98,500 |
| 20260511 | 102,000 | 101,800 | 103,300 | 101,000 |
| 20260508 | 103,300 | 103,500 | 104,800 | 102,400 |
| 20260507 | 102,500 | 103,100 | 105,800 | 101,600 |
| 20260506 | 106,000 | 102,500 | 106,000 | 101,400 |
| 20260504 | 106,400 | 105,500 | 108,000 | 104,400 |
| 20260430 | 108,100 | 105,500 | 108,700 | 105,500 |
| 20260429 | 109,000 | 108,600 | 110,300 | 107,900 |
| 20260428 | 107,200 | 107,500 | 108,600 | 107,000 |
| 20260427 | 108,400 | 108,100 | 110,300 | 108,100 |
| 20260424 | 105,700 | 107,700 | 109,400 | 105,500 |
| 20260423 | 107,400 | 107,100 | 107,400 | 105,500 |
| 20260422 | 104,000 | 107,300 | 107,300 | 103,100 |
| 20260421 | 104,700 | 104,000 | 106,000 | 104,000 |
| 20260420 | 108,600 | 104,500 | 108,600 | 104,500 |
| 20260417 | 106,600 | 107,200 | 110,000 | 106,600 |
| 20260416 | 107,200 | 106,900 | 108,100 | 106,400 |
| 20260415 | 102,400 | 106,300 | 106,400 | 101,500 |
| 20260414 | 101,200 | 100,900 | 102,200 | 100,900 |
| 20260413 | 100,200 | 100,200 | 101,500 | 98,800 |
| 20260410 | 102,900 | 101,900 | 103,500 | 101,300 |
| 20260409 | 100,100 | 104,500 | 104,500 | 99,100 |
| 20260408 | 101,400 | 101,700 | 103,000 | 99,800 |
| 20260407 | 97,600 | 97,600 | 99,700 | 97,100 |
| 20260406 | 98,900 | 97,400 | 99,900 | 96,400 |
| 20260403 | 99,900 | 99,200 | 100,900 | 99,100 |
| 20260402 | 105,000 | 99,500 | 105,100 | 98,800 |
| 20260401 | 103,900 | 104,100 | 104,400 | 102,100 |
| 20260331 | 100,800 | 101,300 | 103,900 | 99,200 |
| 20260330 | 101,100 | 101,100 | 102,100 | 100,000 |
| 20260327 | 100,800 | 103,600 | 104,100 | 100,800 |
| 20260326 | 105,300 | 102,500 | 107,500 | 102,500 |
| 20260325 | 102,700 | 105,800 | 106,200 | 102,700 |
| 20260324 | 102,200 | 102,700 | 104,000 | 101,700 |
| 20260323 | 105,000 | 100,900 | 105,500 | 100,800 |
| 20260320 | 106,700 | 107,600 | 109,500 | 106,700 |
| 20260319 | 113,000 | 105,700 | 113,100 | 105,500 |
| 20260318 | 116,200 | 113,900 | 116,500 | 113,500 |
| 20260317 | 117,700 | 115,400 | 118,500 | 115,000 |
| 20260316 | 117,700 | 117,100 | 117,900 | 115,300 |
| 20260313 | 117,200 | 118,200 | 118,400 | 115,500 |
| 20260312 | 119,500 | 118,500 | 120,800 | 117,700 |
| 20260311 | 122,200 | 120,100 | 125,300 | 120,000 |
| 20260310 | 125,200 | 122,200 | 125,700 | 121,500 |
| 20260309 | 116,100 | 120,700 | 120,800 | 116,100 |
| 20260306 | 117,000 | 122,900 | 125,600 | 116,500 |
| 20260305 | 118,900 | 120,700 | 125,500 | 116,400 |
| 20260304 | 122,600 | 113,000 | 124,600 | 113,000 |
| 20260303 | 128,500 | 126,100 | 133,600 | 126,000 |
| 20260227 | 126,800 | 128,800 | 128,800 | 126,100 |
| 20260226 | 132,200 | 129,100 | 132,200 | 129,100 |
| 20260225 | 131,200 | 130,900 | 131,900 | 129,500 |
| 20260224 | 130,600 | 131,200 | 132,000 | 129,900 |
| 20260223 | 133,100 | 131,500 | 133,300 | 130,300 |
| 20260220 | 134,000 | 132,200 | 134,800 | 131,400 |
| 20260219 | 131,400 | 134,300 | 134,900 | 128,400 |
| 20260213 | 132,400 | 130,200 | 132,700 | 129,500 |
| 20260212 | 131,400 | 133,300 | 133,500 | 130,900 |
| 20260211 | 131,100 | 131,400 | 132,700 | 130,700 |
| 20260210 | 130,100 | 131,700 | 133,600 | 130,100 |
| 20260209 | 128,200 | 130,100 | 131,400 | 128,200 |
| 20260206 | 129,000 | 126,400 | 129,900 | 123,500 |
| 20260205 | 130,600 | 131,900 | 135,300 | 130,000 |
| 20260204 | 131,400 | 133,200 | 135,500 | 130,100 |
| 20260203 | 133,000 | 131,400 | 133,200 | 129,400 |
| 20260202 | 130,000 | 128,000 | 134,100 | 128,000 |
| 20260130 | 139,700 | 134,300 | 140,400 | 134,300 |
| 20260129 | 137,900 | 138,600 | 141,100 | 132,300 |
| 20260128 | 132,100 | 138,000 | 138,800 | 130,300 |
| 20260127 | 126,900 | 129,900 | 132,600 | 126,500 |
| 20260126 | 124,900 | 127,800 | 128,900 | 124,000 |
| 20260123 | 120,000 | 124,900 | 126,500 | 118,300 |
| 20260122 | 117,100 | 120,000 | 120,400 | 116,300 |
| 20260121 | 117,900 | 118,000 | 118,000 | 114,700 |
| 20260120 | 116,100 | 118,000 | 118,800 | 116,000 |
| 20260119 | 119,300 | 116,300 | 120,100 | 115,900 |
| 20260116 | 119,700 | 119,700 | 121,600 | 118,900 |
| 20260115 | 118,500 | 119,700 | 119,700 | 117,300 |
| 20260114 | 118,100 | 118,800 | 120,200 | 118,000 |
| 20260113 | 118,300 | 118,600 | 119,000 | 117,600 |
| 20260112 | 119,300 | 118,700 | 119,700 | 117,600 |
| 20260109 | 120,700 | 120,000 | 122,100 | 119,300 |
| 20260108 | 118,200 | 120,600 | 120,900 | 116,800 |
| 20260107 | 120,700 | 119,300 | 121,300 | 118,400 |
| 20260106 | 119,000 | 121,900 | 121,900 | 118,800 |
| 20260105 | 123,000 | 119,500 | 123,000 | 118,600 |
| 20260102 | 119,900 | 122,400 | 123,600 | 119,900 |
| 20251230 | 119,200 | 120,800 | 123,000 | 119,200 |
| 20251229 | 118,100 | 120,300 | 121,000 | 117,000 |
| 20251226 | 119,400 | 117,600 | 120,000 | 117,600 |
| 20251224 | 121,200 | 119,200 | 121,900 | 119,000 |
| 20251223 | 122,400 | 121,500 | 123,800 | 121,500 |
| 20251222 | 121,900 | 123,200 | 124,000 | 121,200 |
| 20251219 | 121,500 | 121,000 | 122,400 | 119,700 |
| 20251218 | 126,900 | 121,900 | 126,900 | 120,600 |
| 20251217 | 121,700 | 121,600 | 123,700 | 121,400 |
| 20251216 | 121,500 | 122,600 | 123,600 | 120,500 |
| 20251215 | 122,100 | 121,500 | 123,200 | 121,100 |
| 20251212 | 124,700 | 123,300 | 124,700 | 122,500 |
| 20251211 | 124,800 | 124,000 | 126,000 | 123,200 |
| 20251210 | 125,300 | 124,700 | 126,800 | 124,400 |
| 20251209 | 123,600 | 126,500 | 126,900 | 122,900 |
| 20251208 | 126,600 | 123,300 | 126,600 | 121,000 |
| 20251205 | 126,600 | 127,100 | 127,100 | 125,300 |
| 20251204 | 126,200 | 126,600 | 127,200 | 125,000 |
| 20251203 | 128,100 | 126,800 | 128,100 | 126,000 |
| 20251202 | 126,200 | 128,300 | 128,800 | 125,000 |
| 20251201 | 125,500 | 125,600 | 126,900 | 124,600 |
| 20251128 | 122,800 | 124,600 | 126,600 | 121,900 |
| 20251127 | 121,800 | 121,800 | 123,300 | 121,100 |
| 20251126 | 120,400 | 121,800 | 123,400 | 120,400 |
| 20251125 | 124,200 | 120,400 | 124,800 | 120,400 |
| 20251124 | 123,200 | 123,400 | 124,000 | 120,300 |
| 20251121 | 121,400 | 122,000 | 123,000 | 120,700 |
| 20251120 | 122,700 | 124,000 | 124,600 | 121,800 |
| 20251119 | 121,600 | 122,000 | 122,800 | 119,800 |
| 20251118 | 123,300 | 122,700 | 124,200 | 121,400 |
| 20251117 | 128,000 | 124,800 | 128,000 | 124,400 |
| 20251114 | 125,900 | 127,000 | 129,700 | 125,200 |
| 20251113 | 125,700 | 127,400 | 128,400 | 124,800 |
| 20251112 | 122,600 | 125,200 | 126,300 | 120,400 |
| 20251111 | 122,900 | 121,400 | 125,000 | 120,900 |
| 20251110 | 117,500 | 123,700 | 124,100 | 116,700 |
| 20251107 | 118,400 | 116,500 | 118,400 | 116,000 |
| 20251106 | 119,900 | 118,900 | 120,000 | 117,200 |
| 20251105 | 120,100 | 118,900 | 120,500 | 116,500 |
| 20251104 | 120,000 | 120,500 | 122,500 | 119,400 |
| 20251103 | 121,400 | 120,200 | 122,500 | 120,200 |
| 20251031 | 121,900 | 120,200 | 122,000 | 120,200 |
| 20251030 | 123,500 | 121,600 | 123,800 | 120,400 |
| 20251029 | 124,300 | 122,800 | 124,300 | 120,500 |
| 20251028 | 121,700 | 122,900 | 122,900 | 121,500 |
| 20251027 | 120,000 | 120,800 | 121,500 | 118,300 |
| 20251024 | 121,300 | 120,000 | 122,000 | 118,800 |
| 20251023 | 120,200 | 120,500 | 122,900 | 120,200 |
| 20251022 | 119,100 | 121,200 | 121,300 | 117,900 |
| 20251021 | 119,900 | 119,100 | 120,100 | 118,500 |
| 20251020 | 117,700 | 119,100 | 120,200 | 117,100 |
| 20251017 | 118,300 | 117,700 | 119,000 | 117,600 |
| 20251016 | 118,300 | 119,800 | 120,400 | 117,900 |
| 20251015 | 117,700 | 118,400 | 119,300 | 117,700 |
| 20251014 | 118,800 | 118,000 | 119,800 | 117,300 |
| 20251013 | 117,700 | 119,200 | 119,300 | 117,600 |
| 20251010 | 120,400 | 118,600 | 120,400 | 117,900 |
| 20251002 | 119,000 | 120,700 | 121,300 | 119,000 |
| 20251001 | 119,400 | 119,400 | 120,500 | 118,200 |
| 20250930 | 121,000 | 119,800 | 121,600 | 119,300 |
| 20250929 | 120,400 | 121,700 | 122,400 | 120,400 |
| 20250926 | 123,100 | 120,600 | 123,100 | 120,200 |
| 20250925 | 123,200 | 123,300 | 124,000 | 122,000 |
| 20250924 | 127,400 | 123,700 | 127,400 | 122,600 |
| 20250923 | 128,300 | 127,300 | 128,300 | 125,700 |
| 20250922 | 128,300 | 127,200 | 128,400 | 125,900 |
| 20250919 | 122,300 | 128,000 | 132,100 | 122,000 |
| 20250918 | 124,000 | 122,500 | 124,000 | 122,000 |
| 20250917 | 125,700 | 123,200 | 125,700 | 122,500 |
| 20250916 | 126,700 | 125,500 | 126,700 | 124,400 |
| 20250915 | 123,300 | 126,200 | 126,400 | 123,300 |
| 20250912 | 122,000 | 123,800 | 123,900 | 121,100 |
| 20250911 | 121,100 | 120,800 | 122,000 | 120,200 |
| 20250910 | 121,500 | 121,900 | 122,100 | 121,100 |
| 20250909 | 121,200 | 121,800 | 122,100 | 120,300 |
| 20250908 | 122,200 | 121,100 | 122,600 | 121,000 |
| 20250905 | 120,300 | 121,500 | 121,900 | 119,500 |
| 20250904 | 119,900 | 119,800 | 120,800 | 119,300 |
| 20250903 | 118,900 | 119,700 | 119,800 | 118,500 |
| 20250902 | 119,600 | 119,600 | 121,000 | 118,300 |
| 20250901 | 118,300 | 119,000 | 121,700 | 118,300 |
| 20250829 | 119,700 | 119,100 | 120,400 | 118,500 |
| 20250828 | 119,300 | 119,500 | 120,500 | 119,100 |
| 20250827 | 121,000 | 120,200 | 121,800 | 119,800 |
| 20250826 | 119,500 | 121,000 | 121,000 | 118,800 |
| 20250825 | 120,100 | 119,500 | 120,600 | 119,000 |
| 20250822 | 117,600 | 119,400 | 119,800 | 117,600 |
| 20250821 | 118,700 | 117,500 | 119,400 | 116,800 |
| 20250820 | 118,100 | 118,900 | 119,000 | 116,600 |
| 20250819 | 120,800 | 118,600 | 121,000 | 118,000 |
| 20250818 | 120,300 | 120,300 | 125,600 | 120,200 |
| 20250814 | 122,700 | 121,300 | 123,300 | 120,800 |
| 20250813 | 122,400 | 121,900 | 123,000 | 119,900 |
| 20250812 | 128,100 | 120,500 | 128,400 | 120,200 |
| 20250811 | 144,000 | 130,200 | 144,700 | 128,000 |
| 20250808 | 148,900 | 144,100 | 148,900 | 143,300 |
| 20250807 | 147,000 | 146,600 | 148,900 | 145,400 |
| 20250806 | 144,300 | 144,800 | 144,800 | 141,600 |
| 20250805 | 144,500 | 143,400 | 144,500 | 141,900 |
| 20250804 | 140,200 | 142,800 | 143,700 | 139,800 |
| 20250801 | 145,200 | 141,100 | 145,200 | 140,100 |
| 20250731 | 146,700 | 147,100 | 148,800 | 145,800 |
| 20250730 | 147,100 | 146,500 | 148,500 | 146,200 |
| 20250729 | 147,500 | 149,000 | 150,200 | 146,700 |
| 20250728 | 151,000 | 147,900 | 151,100 | 145,900 |
| 20250725 | 151,000 | 151,000 | 152,100 | 150,700 |
| 20250724 | 154,400 | 151,900 | 155,400 | 151,000 |
| 20250723 | 156,100 | 153,900 | 157,600 | 151,800 |
| 20250722 | 155,700 | 157,500 | 160,800 | 155,500 |
| 20250721 | 162,000 | 154,600 | 162,100 | 152,900 |
| 20250718 | 163,300 | 163,000 | 163,900 | 160,600 |
| 20250717 | 162,900 | 162,200 | 163,200 | 160,800 |
| 20250716 | 162,000 | 162,400 | 164,300 | 160,700 |
| 20250715 | 161,200 | 161,300 | 162,900 | 160,600 |
| 20250714 | 163,100 | 161,200 | 164,200 | 160,800 |
| 20250711 | 168,800 | 163,100 | 169,400 | 162,900 |
| 20250710 | 170,800 | 167,800 | 171,600 | 167,800 |
| 20250709 | 169,100 | 169,300 | 174,900 | 168,900 |
| 20250708 | 171,600 | 168,300 | 171,800 | 167,300 |
| 20250707 | 166,300 | 171,500 | 172,400 | 165,000 |
| 20250704 | 173,700 | 166,200 | 173,900 | 165,600 |
| 20250703 | 174,900 | 173,600 | 178,100 | 172,000 |
| 20250702 | 173,700 | 172,900 | 177,000 | 172,000 |
| 20250701 | 178,200 | 174,600 | 178,600 | 174,000 |
| 20250630 | 164,400 | 177,900 | 179,800 | 163,800 |
| 20250627 | 165,300 | 162,900 | 168,700 | 162,400 |
| 20250626 | 167,700 | 165,400 | 169,000 | 161,700 |
| 20250625 | 170,100 | 167,900 | 170,500 | 167,900 |
| 20250624 | 173,500 | 170,000 | 173,500 | 169,700 |
| 20250623 | 170,400 | 170,600 | 174,500 | 167,100 |
| 20250620 | 163,500 | 171,200 | 171,900 | 162,700 |
| 20250619 | 165,000 | 163,000 | 165,100 | 162,400 |
| 20250618 | 158,400 | 164,700 | 166,500 | 158,300 |
| 20250617 | 161,400 | 159,900 | 162,500 | 158,600 |
| 20250616 | 161,900 | 160,000 | 165,500 | 160,000 |
| 20250613 | 170,400 | 162,300 | 170,500 | 160,400 |
| 20250612 | 170,200 | 169,300 | 171,300 | 168,500 |
| 20250611 | 166,000 | 171,200 | 173,700 | 166,000 |
| 20250610 | 164,600 | 166,900 | 167,500 | 161,600 |
| 20250609 | 164,800 | 165,000 | 166,000 | 162,500 |
| 20250605 | 172,100 | 164,700 | 172,800 | 163,300 |
| 20250604 | 170,200 | 172,700 | 175,700 | 168,700 |
| 20250602 | 170,000 | 168,400 | 170,300 | 165,000 |
| 20250530 | 169,600 | 169,100 | 173,300 | 167,400 |
| 20250529 | 170,100 | 168,700 | 171,800 | 167,300 |
| 20250528 | 173,200 | 168,200 | 173,700 | 167,300 |
| 20250527 | 167,600 | 172,900 | 175,700 | 167,100 |
| 20250526 | 167,700 | 167,500 | 170,400 | 165,500 |
| 20250523 | 168,400 | 167,800 | 169,000 | 164,900 |
| 20250522 | 170,300 | 168,700 | 171,900 | 166,400 |
| 20250521 | 167,200 | 171,700 | 173,700 | 167,200 |
| 20250520 | 167,900 | 167,100 | 168,800 | 166,400 |
| 20250519 | 166,300 | 167,300 | 170,800 | 164,200 |
| 20250516 | 173,000 | 169,700 | 174,000 | 168,100 |
| 20250515 | 166,600 | 172,000 | 173,400 | 166,600 |
| 20250514 | 164,000 | 168,200 | 170,500 | 162,600 |
| 20250513 | 162,300 | 164,000 | 164,500 | 158,500 |
| 20250512 | 180,000 | 160,400 | 180,700 | 154,500 |
| 20250509 | 182,300 | 181,300 | 182,700 | 178,100 |
| 20250508 | 174,500 | 181,600 | 182,300 | 174,100 |
| 20250507 | 178,000 | 173,700 | 178,000 | 168,400 |
| 20250502 | 172,200 | 175,500 | 177,100 | 171,000 |
| 20250430 | 176,800 | 174,700 | 179,200 | 174,000 |
| 20250429 | 166,500 | 176,900 | 178,000 | 166,500 |
| 20250428 | 163,000 | 167,300 | 169,700 | 162,400 |
| 20250425 | 165,000 | 163,500 | 165,800 | 162,900 |
| 20250424 | 162,200 | 164,600 | 166,400 | 162,000 |
| 20250423 | 164,600 | 162,700 | 164,600 | 161,400 |
| 20250422 | 163,700 | 162,900 | 166,800 | 162,100 |
| 20250421 | 163,800 | 163,700 | 165,200 | 160,300 |
| 20250418 | 164,200 | 163,300 | 167,200 | 162,000 |
| 20250417 | 160,000 | 165,000 | 166,700 | 159,100 |
| 20250416 | 162,000 | 160,100 | 167,000 | 160,100 |
| 20250415 | 160,000 | 164,800 | 164,900 | 155,100 |
| 20250414 | 153,200 | 158,300 | 159,900 | 150,900 |
| 20250411 | 143,800 | 152,700 | 154,100 | 143,100 |
| 20250410 | 144,800 | 144,900 | 148,900 | 143,000 |
| 20250409 | 137,500 | 138,700 | 141,800 | 136,100 |
| 20250408 | 142,400 | 139,200 | 144,300 | 139,000 |
| 20250407 | 141,000 | 139,000 | 143,600 | 138,200 |
| 20250404 | 148,700 | 147,100 | 152,000 | 144,800 |
| 20250403 | 137,900 | 149,400 | 151,000 | 136,900 |
| 20250402 | 145,400 | 140,900 | 145,400 | 139,700 |
| 20250401 | 138,000 | 141,800 | 146,300 | 137,500 |
| 20250331 | 128,000 | 138,000 | 138,700 | 128,000 |
| 20250328 | 130,500 | 131,200 | 131,200 | 127,500 |
| 20250327 | 131,100 | 130,100 | 132,800 | 129,800 |
| 20250326 | 131,500 | 132,000 | 132,300 | 129,300 |
| 20250325 | 131,500 | 130,500 | 135,000 | 130,100 |
| 20250324 | 134,000 | 131,500 | 136,400 | 131,500 |
| 20250321 | 134,900 | 135,800 | 137,400 | 133,700 |
| 20250320 | 134,000 | 133,600 | 135,800 | 133,000 |
| 20250319 | 136,000 | 133,900 | 136,700 | 133,500 |
| 20250318 | 133,500 | 135,500 | 136,600 | 131,750 |
| 20250317 | 133,100 | 132,300 | 133,500 | 131,200 |
| 20250314 | 129,500 | 130,700 | 139,000 | 125,400 |
| 20250313 | 125,100 | 124,000 | 129,100 | 123,600 |
| 20250312 | 122,300 | 124,800 | 130,000 | 122,300 |
| 20250311 | 118,000 | 123,400 | 123,500 | 117,100 |
| 20250310 | 121,900 | 120,500 | 123,700 | 120,300 |
| 20250307 | 123,600 | 120,400 | 123,700 | 120,200 |
| 20250306 | 124,500 | 123,700 | 125,100 | 122,500 |
| 20250305 | 126,800 | 123,300 | 128,100 | 122,200 |
| 20250304 | 126,200 | 125,300 | 126,600 | 123,500 |
| 20250228 | 129,500 | 126,200 | 130,000 | 126,000 |
| 20250227 | 133,100 | 131,300 | 134,200 | 129,100 |
| 20250226 | 125,900 | 132,600 | 135,300 | 125,900 |
| 20250225 | 124,600 | 125,900 | 126,300 | 123,300 |
| 20250224 | 125,000 | 125,100 | 125,900 | 123,100 |
| 20250221 | 123,800 | 124,700 | 125,700 | 122,000 |
| 20250220 | 122,000 | 122,600 | 126,400 | 121,900 |
| 20250219 | 123,400 | 124,100 | 125,500 | 122,500 |
| 20250218 | 124,400 | 122,900 | 124,800 | 122,000 |
| 20250217 | 123,500 | 124,100 | 124,400 | 122,100 |
| 20250214 | 120,900 | 122,200 | 123,800 | 120,300 |
| 20250213 | 120,700 | 120,800 | 121,700 | 119,200 |
| 20250212 | 121,900 | 119,200 | 122,700 | 119,000 |
| 20250211 | 119,300 | 121,600 | 134,000 | 118,400 |
| 20250210 | 117,100 | 118,400 | 120,600 | 117,000 |
| 20250207 | 121,400 | 119,000 | 121,700 | 118,400 |
| 20250206 | 118,100 | 121,200 | 122,700 | 117,300 |
| 20250205 | 116,100 | 117,200 | 118,900 | 116,100 |
| 20250204 | 115,200 | 116,000 | 118,100 | 114,800 |
| 20250203 | 116,000 | 114,200 | 118,400 | 113,100 |
| 20250131 | 120,800 | 118,400 | 121,300 | 117,700 |
| 20250124 | 122,400 | 120,300 | 122,800 | 119,500 |
| 20250123 | 120,400 | 121,200 | 122,800 | 118,900 |
| 20250122 | 120,700 | 121,000 | 121,800 | 119,900 |
| 20250121 | 115,800 | 120,700 | 121,500 | 115,300 |
| 20250120 | 118,700 | 115,300 | 118,700 | 112,100 |
| 20250117 | 119,000 | 118,800 | 119,800 | 118,300 |
| 20250116 | 117,600 | 119,800 | 120,000 | 117,000 |
| 20250115 | 121,800 | 117,600 | 122,600 | 116,700 |
| 20250114 | 122,700 | 122,600 | 124,500 | 121,400 |
| 20250113 | 124,000 | 122,500 | 127,800 | 122,500 |
| 20250110 | 123,500 | 124,900 | 126,000 | 121,300 |
| 20250109 | 123,100 | 124,200 | 125,200 | 122,600 |
| 20250108 | 124,500 | 124,000 | 126,300 | 123,300 |
| 20250107 | 125,700 | 124,400 | 126,500 | 124,300 |
| 20250106 | 123,200 | 125,700 | 126,600 | 123,200 |
| 20250103 | 121,100 | 124,800 | 125,400 | 121,100 |
| 20250102 | 124,000 | 121,100 | 124,000 | 120,400 |