Stock Ticker
- (000120) 씨제이대한통운보통주
- Description: 기업개요
동사는 1930년 설립된 CL사업, 택배사업, 글로벌사업, 건설사업을 영위하는 종합물류기업임.
CL사업은 제3자물류 W&D사업과 항만하역·운송 P&D사업을 운영하며, 택배사업은 국내 최대 규모로 일 최고 920만 박스를 처리하고, 글로벌사업은 37개국 113개 법인으로 종합물류서비스를 제공함.
TES 물류기술 연구소 중심으로 AI/Big Data 활용한 물류 운영 혁신과 로봇 기반 물류센터 자동화·무인화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 70,900 | 68,500 | 71,700 | 68,100 |
| 20261019 | 70,000 | 71,800 | 71,900 | 69,000 |
| 20261016 | 69,600 | 69,700 | 70,800 | 69,200 |
| 20261015 | 69,500 | 69,100 | 69,900 | 68,100 |
| 20261014 | 69,800 | 70,200 | 71,300 | 69,700 |
| 20261013 | 69,000 | 70,200 | 70,300 | 67,700 |
| 20261012 | 69,600 | 69,500 | 70,600 | 69,200 |
| 20261008 | 70,300 | 69,300 | 70,500 |
| 20261007 | 70,000 | 70,300 | 70,900 | 69,500 |
| 20261006 | 71,000 | 69,900 | 71,200 | 69,400 |
| 20261002 | 70,400 | 70,700 | 70,800 | 69,600 |
| 20261001 | 70,200 | 69,800 | 70,200 | 69,200 |
| 20260930 | 70,600 | 70,000 | 71,000 | 69,900 |
| 20260929 | 70,900 | 70,600 | 71,000 | 69,900 |
| 20260928 | 70,100 | 70,800 | 71,200 | 69,700 |
| 20260923 | 71,600 | 69,800 | 71,600 | 69,600 |
| 20260922 | 70,800 | 71,300 | 71,300 | 70,600 |
| 20260921 | 70,700 | 70,700 | 71,000 | 70,100 |
| 20260918 | 72,000 | 70,500 | 72,300 | 70,400 |
| 20260917 | 71,300 | 71,200 | 72,000 | 71,100 |
| 20260916 | 72,000 | 71,000 | 72,100 | 70,600 |
| 20260915 | 72,200 | 71,700 | 72,900 | 71,600 |
| 20260914 | 72,000 | 73,000 | 73,500 | 71,300 |
| 20260911 | 71,300 | 72,200 | 73,000 | 71,000 |
| 20260910 | 72,400 | 71,700 | 72,600 | 71,200 |
| 20260909 | 73,500 | 73,000 | 73,600 | 72,500 |
| 20260908 | 74,000 | 73,600 | 74,400 | 73,400 |
| 20260907 | 74,100 | 73,700 | 74,100 | 73,100 |
| 20260904 | 74,100 | 73,400 | 74,200 | 73,100 |
| 20260903 | 72,200 | 73,500 | 73,900 | 71,600 |
| 20260902 | 72,700 | 72,000 | 72,700 | 71,800 |
| 20260901 | 73,100 | 73,500 | 73,700 | 72,700 |
| 20260831 | 74,300 | 73,500 | 74,700 | 73,100 |
| 20260828 | 73,100 | 74,700 | 74,800 | 72,800 |
| 20260827 | 74,700 | 73,300 | 75,500 | 73,000 |
| 20260826 | 73,800 | 74,600 | 74,700 | 73,700 |
| 20260825 | 73,200 | 73,500 | 73,700 | 72,500 |
| 20260824 | 72,400 | 73,900 | 74,800 | 72,400 |
| 20260821 | 72,800 | 73,400 | 73,500 | 71,900 |
| 20260820 | 73,300 | 73,500 | 74,400 | 73,300 |
| 20260819 | 73,800 | 73,000 | 74,700 | 72,300 |
| 20260818 | 76,600 | 75,300 | 77,200 | 74,200 |
| 20260814 | 73,900 | 77,200 | 77,200 | 73,800 |
| 20260813 | 74,600 | 74,000 | 75,400 | 73,600 |
| 20260812 | 77,600 | 74,100 | 79,400 | 74,100 |
| 20260811 | 78,500 | 77,400 | 79,800 | 77,400 |
| 20260810 | 78,600 | 78,700 | 79,400 | 77,600 |
| 20260807 | 77,000 | 79,000 | 79,300 | 76,700 |
| 20260806 | 76,400 | 78,200 | 78,400 | 75,500 |
| 20260805 | 75,900 | 76,900 | 78,000 | 75,600 |
| 20260804 | 73,500 | 76,000 | 76,100 | 73,400 |
| 20260803 | 73,600 | 73,900 | 75,300 | 73,100 |
| 20260731 | 73,100 | 74,500 | 75,200 | 72,100 |
| 20260730 | 70,100 | 73,400 | 76,400 | 69,700 |
| 20260729 | 74,200 | 70,700 | 75,000 | 69,400 |
| 20260728 | 74,500 | 73,100 | 74,700 | 72,400 |
| 20260727 | 77,200 | 75,000 | 77,700 | 74,500 |
| 20260724 | 75,500 | 77,300 | 77,900 | 75,400 |
| 20260723 | 72,400 | 76,700 | 77,000 | 72,300 |
| 20260722 | 72,300 | 72,100 | 73,900 | 71,700 |
| 20260721 | 71,500 | 71,300 | 72,300 | 70,600 |
| 20260720 | 73,000 | 71,500 | 73,000 | 71,000 |
| 20260716 | 72,400 | 72,500 | 73,900 | 71,500 |
| 20260715 | 72,800 | 71,700 | 73,500 | 71,400 |
| 20260714 | 73,300 | 71,700 | 73,700 | 71,600 |
| 20260713 | 74,500 | 73,600 | 75,900 | 72,900 |
| 20260710 | 73,100 | 73,900 | 75,900 | 72,100 |
| 20260709 | 74,800 | 71,900 | 74,800 | 71,100 |
| 20260708 | 76,300 | 74,300 | 76,400 | 72,200 |
| 20260707 | 75,400 | 76,700 | 77,300 | 74,000 |
| 20260706 | 76,400 | 76,400 | 78,000 | 75,200 |
| 20260703 | 77,200 | 76,600 | 77,400 | 74,800 |
| 20260702 | 75,400 | 76,100 | 78,400 | 73,200 |
| 20260701 | 75,100 | 75,300 | 76,300 | 74,100 |
| 20260630 | 77,100 | 74,100 | 77,100 | 73,200 |
| 20260629 | 71,800 | 77,100 | 77,400 | 71,700 |
| 20260626 | 74,800 | 71,800 | 74,800 | 69,500 |
| 20260625 | 74,600 | 74,100 | 77,200 | 73,900 |
| 20260624 | 74,100 | 74,600 | 75,600 | 72,400 |
| 20260623 | 77,400 | 73,400 | 77,400 | 73,100 |
| 20260622 | 79,900 | 76,800 | 80,000 | 76,800 |
| 20260619 | 81,900 | 80,300 | 82,500 | 78,600 |
| 20260618 | 84,000 | 81,400 | 84,600 | 81,400 |
| 20260617 | 87,000 | 84,700 | 87,200 | 84,600 |
| 20260616 | 85,700 | 87,300 | 88,200 | 85,300 |
| 20260615 | 86,500 | 85,300 | 86,700 | 84,700 |
| 20260612 | 82,500 | 82,700 | 84,800 | 81,700 |
| 20260611 | 79,200 | 79,800 | 80,600 | 78,350 |
| 20260610 | 79,800 | 80,300 | 80,700 | 78,300 |
| 20260609 | 78,300 | 80,700 | 81,700 | 78,200 |
| 20260608 | 81,000 | 77,600 | 81,000 | 76,200 |
| 20260605 | 83,400 | 81,900 | 83,400 | 80,600 |
| 20260604 | 83,900 | 82,600 | 84,300 | 82,300 |
| 20260602 | 85,500 | 83,900 | 85,500 | 82,700 |
| 20260601 | 85,300 | 84,400 | 85,800 | 83,500 |
| 20260529 | 86,100 | 85,500 | 86,700 | 82,800 |
| 20260528 | 86,600 | 85,500 | 86,800 | 83,200 |
| 20260527 | 88,900 | 85,800 | 89,100 | 85,300 |
| 20260526 | 91,200 | 89,000 | 91,500 | 88,600 |
| 20260522 | 90,300 | 89,600 | 90,900 | 88,600 |
| 20260521 | 87,000 | 89,000 | 89,700 | 86,500 |
| 20260520 | 89,600 | 85,700 | 89,700 | 84,500 |
| 20260519 | 90,100 | 88,600 | 90,800 | 87,200 |
| 20260518 | 92,400 | 89,200 | 94,500 | 89,000 |
| 20260515 | 95,500 | 92,400 | 96,500 | 91,600 |
| 20260514 | 95,600 | 94,800 | 95,700 | 90,600 |
| 20260513 | 95,700 | 95,400 | 98,200 | 94,000 |
| 20260512 | 97,800 | 95,700 | 97,800 | 93,500 |
| 20260511 | 100,400 | 97,200 | 100,400 | 96,700 |
| 20260508 | 100,700 | 100,600 | 101,000 | 99,800 |
| 20260507 | 100,800 | 100,800 | 101,600 | 99,600 |
| 20260506 | 101,300 | 99,700 | 101,300 | 99,600 |
| 20260504 | 102,000 | 101,300 | 102,700 | 101,000 |
| 20260430 | 102,200 | 101,100 | 103,000 | 100,900 |
| 20260429 | 101,800 | 101,800 | 102,900 | 100,700 |
| 20260428 | 103,000 | 101,200 | 103,200 | 100,900 |
| 20260427 | 102,600 | 103,000 | 103,600 | 101,300 |
| 20260424 | 102,200 | 102,400 | 102,800 | 101,000 |
| 20260423 | 104,700 | 102,100 | 105,400 | 100,900 |
| 20260422 | 106,700 | 103,900 | 106,700 | 102,100 |
| 20260421 | 108,800 | 107,000 | 109,100 | 106,500 |
| 20260420 | 108,000 | 107,200 | 108,800 | 106,200 |
| 20260417 | 105,400 | 106,800 | 107,900 | 104,500 |
| 20260416 | 103,900 | 105,500 | 106,200 | 103,900 |
| 20260415 | 105,800 | 103,600 | 106,300 | 102,400 |
| 20260414 | 104,100 | 104,200 | 105,600 | 102,300 |
| 20260413 | 105,800 | 103,100 | 105,800 | 102,200 |
| 20260410 | 103,700 | 106,800 | 109,300 | 103,700 |
| 20260409 | 103,300 | 103,400 | 106,400 | 103,000 |
| 20260408 | 106,400 | 104,400 | 108,400 | 103,900 |
| 20260407 | 104,300 | 102,000 | 105,600 | 101,900 |
| 20260406 | 104,300 | 105,100 | 106,500 | 103,200 |
| 20260403 | 104,000 | 103,300 | 105,100 | 103,300 |
| 20260402 | 109,500 | 103,000 | 111,000 | 102,000 |
| 20260401 | 107,600 | 108,900 | 109,600 | 104,500 |
| 20260331 | 102,800 | 103,400 | 106,500 | 101,000 |
| 20260330 | 103,300 | 105,300 | 106,100 | 101,600 |
| 20260327 | 107,100 | 108,200 | 108,200 | 104,300 |
| 20260326 | 113,200 | 108,000 | 113,200 | 106,600 |
| 20260325 | 111,500 | 112,100 | 112,500 | 110,400 |
| 20260324 | 110,400 | 109,100 | 112,500 | 105,800 |
| 20260323 | 109,600 | 106,800 | 110,900 | 105,700 |
| 20260320 | 113,100 | 113,800 | 116,600 | 113,100 |
| 20260319 | 115,000 | 112,800 | 115,200 | 111,600 |
| 20260318 | 116,000 | 117,900 | 118,800 | 114,100 |
| 20260317 | 111,200 | 114,400 | 115,700 | 110,100 |
| 20260316 | 111,400 | 110,000 | 113,400 | 109,200 |
| 20260313 | 113,000 | 111,900 | 114,900 | 110,500 |
| 20260312 | 116,400 | 115,600 | 117,700 | 111,500 |
| 20260311 | 116,000 | 116,900 | 118,400 | 115,000 |
| 20260310 | 112,500 | 113,800 | 115,200 | 110,500 |
| 20260309 | 111,300 | 108,900 | 111,300 | 105,000 |
| 20260306 | 111,700 | 119,400 | 122,300 | 111,700 |
| 20260305 | 116,700 | 114,200 | 117,500 | 111,300 |
| 20260304 | 125,000 | 110,500 | 125,000 | 110,000 |
| 20260303 | 131,500 | 127,800 | 136,400 | 127,500 |
| 20260227 | 134,500 | 132,000 | 135,500 | 131,600 |
| 20260226 | 136,100 | 134,500 | 137,200 | 133,000 |
| 20260225 | 138,800 | 136,000 | 139,000 | 135,500 |
| 20260224 | 138,100 | 138,800 | 139,500 | 137,300 |
| 20260223 | 139,200 | 138,400 | 139,900 | 137,100 |
| 20260220 | 140,800 | 138,800 | 143,800 | 137,700 |
| 20260219 | 138,800 | 140,100 | 141,200 | 135,600 |
| 20260213 | 139,600 | 140,400 | 145,500 | 135,000 |
| 20260212 | 146,500 | 142,800 | 148,000 | 137,400 |
| 20260211 | 154,000 | 145,700 | 154,000 | 144,300 |
| 20260210 | 118,900 | 136,700 | 141,000 | 115,800 |
| 20260209 | 114,300 | 117,100 | 120,000 | 111,500 |
| 20260206 | 113,100 | 108,800 | 113,800 | 107,100 |
| 20260205 | 103,500 | 109,400 | 113,600 | 103,000 |
| 20260204 | 102,300 | 103,400 | 108,000 | 102,300 |
| 20260203 | 100,500 | 102,300 | 102,700 | 99,700 |
| 20260202 | 104,800 | 99,000 | 104,800 | 98,500 |
| 20260130 | 102,400 | 103,800 | 106,200 | 101,800 |
| 20260129 | 99,600 | 102,900 | 103,900 | 98,300 |
| 20260128 | 98,500 | 99,300 | 101,000 | 97,700 |
| 20260127 | 99,800 | 98,200 | 99,800 | 97,600 |
| 20260126 | 102,700 | 99,100 | 103,900 | 99,100 |
| 20260123 | 101,700 | 102,700 | 102,900 | 99,600 |
| 20260122 | 97,400 | 100,300 | 103,500 | 97,000 |
| 20260121 | 96,200 | 98,000 | 98,900 | 94,200 |
| 20260120 | 96,700 | 96,900 | 98,100 | 96,200 |
| 20260119 | 97,400 | 97,400 | 98,600 | 97,000 |
| 20260116 | 99,200 | 97,400 | 99,200 | 97,100 |
| 20260115 | 99,500 | 98,400 | 101,900 | 97,500 |
| 20260114 | 98,500 | 99,600 | 100,100 | 96,100 |
| 20260113 | 98,300 | 98,100 | 98,300 | 96,100 |
| 20260112 | 93,800 | 98,300 | 99,500 | 93,500 |
| 20260109 | 94,200 | 93,500 | 97,100 | 93,300 |
| 20260108 | 96,000 | 93,900 | 96,100 | 91,900 |
| 20260107 | 93,500 | 96,000 | 96,800 | 93,500 |
| 20260106 | 95,200 | 94,300 | 95,600 | 93,800 |
| 20260105 | 96,000 | 94,900 | 96,400 | 94,100 |
| 20260102 | 97,400 | 95,000 | 101,100 | 95,000 |
| 20251230 | 93,200 | 94,600 | 95,300 | 92,800 |
| 20251229 | 93,500 | 93,200 | 93,500 | 91,600 |
| 20251226 | 96,200 | 94,400 | 97,200 | 93,600 |
| 20251224 | 93,900 | 95,200 | 96,600 | 93,900 |
| 20251223 | 95,500 | 93,700 | 95,700 | 92,900 |
| 20251222 | 97,400 | 94,900 | 97,400 | 94,300 |
| 20251219 | 101,300 | 95,500 | 101,300 | 95,100 |
| 20251218 | 96,500 | 100,900 | 102,100 | 96,500 |
| 20251217 | 95,900 | 96,000 | 96,200 | 94,100 |
| 20251216 | 95,600 | 94,700 | 96,500 | 94,500 |
| 20251215 | 95,100 | 95,600 | 98,200 | 93,800 |
| 20251212 | 94,500 | 95,300 | 95,900 | 94,000 |
| 20251211 | 95,700 | 93,600 | 96,100 | 91,100 |
| 20251210 | 96,300 | 94,700 | 96,300 | 94,300 |
| 20251209 | 96,900 | 95,800 | 97,200 | 94,800 |
| 20251208 | 97,900 | 96,200 | 98,300 | 94,900 |
| 20251205 | 100,200 | 97,500 | 101,800 | 96,600 |
| 20251204 | 100,500 | 99,300 | 101,000 | 97,000 |
| 20251203 | 93,400 | 100,500 | 100,500 | 93,400 |
| 20251202 | 93,800 | 93,400 | 93,900 | 91,900 |
| 20251201 | 93,400 | 93,300 | 94,100 | 91,600 |
| 20251128 | 92,500 | 91,300 | 92,600 | 91,100 |
| 20251127 | 92,200 | 92,400 | 93,200 | 91,500 |
| 20251126 | 93,500 | 92,900 | 94,000 | 92,200 |
| 20251125 | 93,500 | 92,700 | 93,900 | 92,100 |
| 20251124 | 95,500 | 93,000 | 95,800 | 92,800 |
| 20251121 | 93,900 | 94,500 | 95,500 | 92,800 |
| 20251120 | 93,200 | 93,900 | 95,000 | 92,300 |
| 20251119 | 92,800 | 93,200 | 93,600 | 90,600 |
| 20251118 | 93,300 | 92,000 | 94,000 | 91,800 |
| 20251117 | 94,200 | 94,400 | 95,000 | 92,800 |
| 20251114 | 95,000 | 94,500 | 96,400 | 94,000 |
| 20251113 | 95,000 | 95,900 | 97,000 | 94,400 |
| 20251112 | 92,100 | 95,400 | 95,400 | 90,000 |
| 20251111 | 90,000 | 92,900 | 93,300 | 89,500 |
| 20251110 | 84,500 | 91,100 | 91,700 | 84,200 |
| 20251107 | 82,400 | 83,400 | 84,200 | 82,200 |
| 20251106 | 80,400 | 82,300 | 83,600 | 80,400 |
| 20251105 | 81,500 | 80,000 | 81,700 | 79,300 |
| 20251104 | 80,900 | 81,000 | 81,500 | 80,700 |
| 20251103 | 82,300 | 80,800 | 82,800 | 80,800 |
| 20251031 | 82,300 | 82,400 | 82,600 | 82,000 |
| 20251030 | 82,400 | 82,100 | 83,400 | 82,000 |
| 20251029 | 84,000 | 82,600 | 84,000 | 82,200 |
| 20251028 | 83,000 | 83,700 | 84,200 | 82,700 |
| 20251027 | 82,300 | 82,800 | 83,200 | 82,300 |
| 20251024 | 83,400 | 82,600 | 83,600 | 82,000 |
| 20251023 | 83,300 | 83,300 | 84,000 | 82,900 |
| 20251022 | 81,900 | 84,000 | 84,000 | 81,600 |
| 20251021 | 82,000 | 81,900 | 82,500 | 81,300 |
| 20251020 | 81,700 | 81,900 | 82,300 | 80,700 |
| 20251017 | 81,700 | 81,000 | 82,100 | 81,000 |
| 20251016 | 82,700 | 81,500 | 83,700 | 81,100 |
| 20251015 | 83,000 | 82,400 | 83,900 | 82,400 |
| 20251014 | 82,300 | 83,100 | 84,200 | 82,300 |
| 20251013 | 82,800 | 82,600 | 83,200 | 81,500 |
| 20251010 | 83,500 | 82,800 | 84,400 | 82,700 |
| 20251002 | 84,000 | 83,900 | 85,200 | 83,600 |
| 20251001 | 84,600 | 83,800 | 84,700 | 83,500 |
| 20250930 | 84,700 | 84,200 | 85,200 | 84,100 |
| 20250929 | 83,400 | 85,200 | 85,900 | 83,300 |
| 20250926 | 82,700 | 82,300 | 83,200 | 82,000 |
| 20250925 | 83,000 | 83,000 | 83,100 | 82,100 |
| 20250924 | 83,400 | 82,400 | 83,500 | 82,300 |
| 20250923 | 83,100 | 82,700 | 83,400 | 82,400 |
| 20250922 | 84,800 | 83,400 | 84,800 | 83,200 |
| 20250919 | 85,100 | 84,400 | 85,500 | 84,000 |
| 20250918 | 84,800 | 85,500 | 86,200 | 84,800 |
| 20250917 | 85,400 | 85,100 | 85,500 | 84,300 |
| 20250916 | 86,500 | 85,400 | 86,600 | 85,300 |
| 20250915 | 83,800 | 86,500 | 87,500 | 83,700 |
| 20250912 | 83,400 | 83,700 | 84,100 | 83,100 |
| 20250911 | 83,500 | 83,100 | 84,000 | 82,400 |
| 20250910 | 83,300 | 83,500 | 84,000 | 83,300 |
| 20250909 | 83,600 | 83,500 | 83,600 | 82,400 |
| 20250908 | 83,500 | 83,100 | 83,600 | 82,700 |
| 20250905 | 82,500 | 83,500 | 84,200 | 82,500 |
| 20250904 | 82,000 | 82,500 | 82,900 | 81,600 |
| 20250903 | 81,900 | 81,900 | 82,500 | 81,800 |
| 20250902 | 82,500 | 82,200 | 83,100 | 81,800 |
| 20250901 | 84,000 | 82,700 | 84,000 | 82,500 |
| 20250829 | 84,400 | 83,500 | 84,500 | 82,900 |
| 20250828 | 83,000 | 83,800 | 84,700 | 82,300 |
| 20250827 | 83,600 | 83,000 | 84,200 | 82,600 |
| 20250826 | 83,900 | 83,500 | 83,900 | 82,800 |
| 20250825 | 83,100 | 84,100 | 84,200 | 82,600 |
| 20250822 | 82,900 | 82,300 | 83,400 | 82,000 |
| 20250821 | 83,600 | 82,700 | 84,000 | 82,400 |
| 20250820 | 82,800 | 83,100 | 83,200 | 81,000 |
| 20250819 | 83,400 | 82,200 | 83,600 | 81,700 |
| 20250818 | 83,500 | 82,900 | 83,900 | 82,600 |
| 20250814 | 83,700 | 83,100 | 83,900 | 82,700 |
| 20250813 | 84,300 | 83,400 | 84,400 | 82,300 |
| 20250812 | 84,500 | 83,600 | 85,100 | 83,400 |
| 20250811 | 87,300 | 84,600 | 87,300 | 84,000 |
| 20250808 | 88,300 | 87,200 | 90,800 | 86,100 |
| 20250807 | 88,600 | 88,000 | 88,600 | 87,100 |
| 20250806 | 86,000 | 88,200 | 88,400 | 85,900 |
| 20250805 | 88,300 | 86,300 | 89,000 | 85,500 |
| 20250804 | 85,700 | 87,600 | 88,100 | 85,400 |
| 20250801 | 88,200 | 86,100 | 88,800 | 86,100 |
| 20250731 | 89,900 | 89,000 | 90,300 | 88,500 |
| 20250730 | 88,600 | 89,600 | 90,400 | 88,600 |
| 20250729 | 88,200 | 89,200 | 89,600 | 87,400 |
| 20250728 | 89,700 | 88,700 | 90,900 | 87,700 |
| 20250725 | 89,000 | 90,000 | 90,500 | 88,900 |
| 20250724 | 91,100 | 89,800 | 92,200 | 88,900 |
| 20250723 | 93,100 | 91,500 | 93,100 | 90,800 |
| 20250722 | 92,200 | 92,500 | 93,200 | 91,600 |
| 20250721 | 91,400 | 92,200 | 93,000 | 91,100 |
| 20250718 | 94,300 | 92,300 | 94,800 | 91,800 |
| 20250717 | 93,200 | 94,400 | 94,400 | 92,100 |
| 20250716 | 94,100 | 92,600 | 94,100 | 92,500 |
| 20250715 | 94,600 | 94,100 | 95,500 | 93,200 |
| 20250714 | 94,000 | 94,800 | 95,000 | 92,300 |
| 20250711 | 92,900 | 94,000 | 95,300 | 92,600 |
| 20250710 | 92,900 | 92,800 | 93,700 | 92,400 |
| 20250709 | 89,900 | 93,600 | 93,700 | 89,500 |
| 20250708 | 91,500 | 89,700 | 91,500 | 88,800 |
| 20250707 | 90,800 | 90,900 | 92,500 | 90,000 |
| 20250704 | 91,900 | 90,700 | 91,900 | 89,800 |
| 20250703 | 91,200 | 91,400 | 91,800 | 89,700 |
| 20250702 | 89,100 | 90,400 | 90,700 | 88,100 |
| 20250701 | 87,400 | 88,600 | 90,100 | 87,400 |
| 20250630 | 88,400 | 87,400 | 88,700 | 87,200 |
| 20250627 | 87,400 | 87,500 | 88,400 | 86,300 |
| 20250626 | 89,200 | 87,300 | 89,200 | 86,300 |
| 20250625 | 89,800 | 89,200 | 90,000 | 88,500 |
| 20250624 | 91,200 | 88,900 | 91,200 | 88,300 |
| 20250623 | 89,800 | 87,900 | 89,900 | 86,900 |
| 20250620 | 85,900 | 90,700 | 92,300 | 85,300 |
| 20250619 | 85,100 | 85,500 | 86,050 | 84,700 |
| 20250618 | 82,800 | 84,900 | 85,100 | 82,800 |
| 20250617 | 84,800 | 83,500 | 85,000 | 82,900 |
| 20250616 | 84,500 | 84,300 | 85,800 | 83,500 |
| 20250613 | 86,300 | 85,100 | 87,800 | 84,800 |
| 20250612 | 87,000 | 85,900 | 88,300 | 85,900 |
| 20250611 | 87,200 | 87,500 | 88,400 | 86,600 |
| 20250610 | 88,700 | 87,300 | 88,900 | 86,100 |
| 20250609 | 85,000 | 87,400 | 88,200 | 84,800 |
| 20250605 | 82,900 | 84,500 | 85,000 | 82,800 |
| 20250604 | 80,700 | 83,500 | 84,100 | 80,500 |
| 20250602 | 80,100 | 79,900 | 80,800 | 79,500 |
| 20250530 | 80,700 | 80,400 | 81,800 | 80,400 |
| 20250529 | 80,900 | 81,200 | 81,500 | 80,200 |
| 20250528 | 79,800 | 80,500 | 80,900 | 79,800 |
| 20250527 | 79,600 | 79,800 | 80,300 | 79,300 |
| 20250526 | 80,100 | 80,100 | 80,400 | 79,300 |
| 20250523 | 79,200 | 80,100 | 80,500 | 78,900 |
| 20250522 | 77,600 | 79,100 | 80,400 | 77,400 |
| 20250521 | 78,100 | 77,600 | 78,500 | 77,500 |
| 20250520 | 79,500 | 77,900 | 79,500 | 77,700 |
| 20250519 | 79,500 | 79,200 | 80,900 | 79,000 |
| 20250516 | 79,700 | 79,500 | 79,800 | 78,700 |
| 20250515 | 81,100 | 79,200 | 81,100 | 79,200 |
| 20250514 | 83,200 | 81,000 | 83,600 | 80,900 |
| 20250513 | 84,700 | 82,900 | 85,600 | 82,600 |
| 20250512 | 85,000 | 85,500 | 85,800 | 84,600 |
| 20250509 | 83,200 | 84,200 | 85,000 | 83,000 |
| 20250508 | 83,500 | 83,000 | 86,100 | 83,000 |
| 20250507 | 82,700 | 84,100 | 84,800 | 82,500 |
| 20250502 | 83,200 | 81,900 | 83,300 | 81,900 |
| 20250430 | 82,500 | 83,200 | 83,300 | 82,400 |
| 20250429 | 83,000 | 82,400 | 83,000 | 82,200 |
| 20250428 | 82,900 | 82,900 | 83,100 | 82,500 |
| 20250425 | 83,700 | 82,500 | 83,800 | 82,500 |
| 20250424 | 84,800 | 83,200 | 84,900 | 82,900 |
| 20250423 | 84,300 | 84,500 | 85,500 | 84,100 |
| 20250422 | 84,900 | 83,400 | 85,400 | 82,700 |
| 20250421 | 83,900 | 85,000 | 85,700 | 83,000 |
| 20250418 | 82,100 | 83,500 | 84,100 | 81,300 |
| 20250417 | 82,400 | 81,900 | 82,500 | 81,200 |
| 20250416 | 83,400 | 81,800 | 83,500 | 81,600 |
| 20250415 | 82,200 | 82,600 | 83,300 | 81,700 |
| 20250414 | 82,700 | 82,100 | 83,000 | 81,600 |
| 20250411 | 81,400 | 82,700 | 84,000 | 81,400 |
| 20250410 | 82,300 | 82,200 | 83,600 | 81,400 |
| 20250409 | 79,800 | 81,300 | 81,800 | 79,600 |
| 20250408 | 85,900 | 80,000 | 86,500 | 79,800 |
| 20250407 | 86,600 | 85,700 | 87,200 | 84,600 |
| 20250404 | 83,400 | 89,400 | 89,700 | 82,600 |
| 20250403 | 84,200 | 82,900 | 84,200 | 81,800 |
| 20250402 | 85,900 | 84,900 | 86,200 | 84,600 |
| 20250401 | 86,300 | 85,800 | 86,600 | 85,000 |
| 20250331 | 84,900 | 86,300 | 86,300 | 83,700 |
| 20250328 | 85,300 | 85,600 | 85,600 | 83,700 |
| 20250327 | 85,700 | 85,300 | 86,300 | 85,100 |
| 20250326 | 86,700 | 86,300 | 87,300 | 85,500 |
| 20250325 | 87,100 | 86,500 | 87,700 | 85,200 |
| 20250324 | 87,400 | 87,700 | 89,000 | 87,100 |
| 20250321 | 87,800 | 87,400 | 89,400 | 85,800 |
| 20250320 | 89,200 | 87,800 | 89,900 | 87,550 |
| 20250319 | 87,900 | 88,900 | 90,300 | 87,600 |
| 20250318 | 90,400 | 88,600 | 91,300 | 88,200 |
| 20250317 | 90,700 | 89,500 | 91,500 | 88,800 |
| 20250314 | 89,900 | 90,400 | 92,300 | 89,900 |
| 20250313 | 92,800 | 90,300 | 93,500 | 90,300 |
| 20250312 | 93,600 | 92,800 | 94,500 | 92,600 |
| 20250311 | 94,800 | 94,100 | 94,800 | 93,300 |
| 20250310 | 94,400 | 96,800 | 98,200 | 94,400 |
| 20250307 | 96,200 | 94,900 | 96,500 | 94,800 |
| 20250306 | 94,800 | 96,200 | 96,400 | 92,700 |
| 20250305 | 91,100 | 93,200 | 94,000 | 89,400 |
| 20250304 | 93,600 | 89,700 | 93,600 | 89,500 |
| 20250228 | 95,600 | 93,600 | 95,600 | 92,300 |
| 20250227 | 95,600 | 95,700 | 97,100 | 94,800 |
| 20250226 | 98,200 | 96,500 | 98,200 | 95,400 |
| 20250225 | 95,500 | 96,600 | 97,500 | 94,200 |
| 20250224 | 95,600 | 96,200 | 97,700 | 95,400 |
| 20250221 | 97,500 | 97,100 | 97,700 | 95,000 |
| 20250220 | 94,200 | 97,500 | 97,500 | 93,800 |
| 20250219 | 94,700 | 95,400 | 98,500 | 94,700 |
| 20250218 | 95,600 | 96,100 | 96,700 | 94,700 |
| 20250217 | 96,100 | 96,200 | 97,000 | 94,400 |
| 20250214 | 94,500 | 95,300 | 95,900 | 93,800 |
| 20250213 | 93,700 | 95,200 | 96,400 | 92,700 |
| 20250212 | 90,400 | 94,300 | 94,800 | 88,800 |
| 20250211 | 84,100 | 88,900 | 89,300 | 83,400 |
| 20250210 | 81,900 | 84,100 | 86,000 | 81,900 |
| 20250207 | 81,200 | 81,800 | 82,300 | 80,000 |
| 20250206 | 81,200 | 81,200 | 81,800 | 80,500 |
| 20250205 | 80,600 | 80,300 | 81,400 | 80,100 |
| 20250204 | 79,000 | 79,800 | 81,500 | 78,800 |
| 20250203 | 79,300 | 78,500 | 79,600 | 77,500 |
| 20250131 | 80,200 | 79,800 | 81,600 | 79,300 |
| 20250124 | 81,000 | 79,500 | 81,000 | 79,500 |
| 20250123 | 81,500 | 80,300 | 81,500 | 80,300 |
| 20250122 | 80,700 | 81,200 | 81,400 | 80,200 |
| 20250121 | 80,700 | 80,400 | 80,800 | 79,500 |
| 20250120 | 81,100 | 80,200 | 81,100 | 79,400 |
| 20250117 | 80,600 | 80,600 | 81,700 | 80,300 |
| 20250116 | 82,300 | 80,900 | 82,300 | 80,200 |
| 20250115 | 82,000 | 81,600 | 83,300 | 81,200 |
| 20250114 | 84,700 | 81,800 | 84,700 | 81,500 |
| 20250113 | 84,700 | 84,300 | 85,200 | 83,200 |
| 20250110 | 85,500 | 84,800 | 86,900 | 84,800 |
| 20250109 | 85,800 | 85,500 | 87,300 | 85,500 |
| 20250108 | 85,200 | 86,100 | 87,000 | 84,700 |
| 20250107 | 89,000 | 85,700 | 89,000 | 85,600 |
| 20250106 | 86,300 | 87,000 | 88,300 | 84,800 |
| 20250103 | 83,700 | 85,100 | 87,400 | 83,500 |
| 20250102 | 84,600 | 84,100 | 85,900 | 81,300 |