Stock Ticker
- (000650) 천일고속보통주
- Description: 기업개요
동사는 1949년 설립되어 1977년 유가증권시장에 상장된 여객운송 기업임.
고속버스를 이용하는 승객들에게 안전하고 편안한 운송 서비스를 제공하는 운송사업을 주요 사업으로 영위하고 있으며, 자가 소유 건물을 활용한 임대업도 병행하고 있음.
전국을 영업장으로 하는 8개 고속버스 회사 중 하나로서, 지정된 노선에 따라 운행횟수를 공동 조정하는 방식으로 사업을 운영하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 224,500 | 216,000 | 238,000 | 213,500 |
| 20261019 | 228,000 | 222,000 | 250,500 | 219,000 |
| 20261016 | 230,000 | 214,000 | 245,000 | 204,500 |
| 20261015 | 230,000 | 220,000 | 269,000 | 201,000 |
| 20261014 | 176,900 | 224,000 | 224,000 | 173,400 |
| 20261013 | 210,000 | 172,600 | 230,500 | 172,000 |
| 20261012 | 207,000 | 214,000 | 255,500 | 186,500 |
| 20261008 | 231,000 | 221,000 |
| 20261007 | 138,700 | 180,300 | 180,300 | 138,700 |
| 20261006 | 140,800 | 138,700 | 143,000 | 137,700 |
| 20261002 | 141,600 | 140,700 | 144,600 | 139,800 |
| 20261001 | 141,700 | 141,600 | 142,400 | 140,700 |
| 20260930 | 142,900 | 141,600 | 144,500 | 141,500 |
| 20260929 | 142,700 | 142,600 | 147,800 | 142,200 |
| 20260928 | 142,000 | 142,600 | 146,800 | 140,600 |
| 20260923 | 147,400 | 142,000 | 148,000 | 142,000 |
| 20260922 | 146,800 | 144,500 | 148,300 | 144,400 |
| 20260921 | 143,600 | 146,900 | 147,200 | 141,800 |
| 20260918 | 143,600 | 143,600 | 145,100 | 143,000 |
| 20260917 | 141,800 | 143,600 | 144,050 | 139,800 |
| 20260916 | 140,100 | 139,100 | 142,700 | 139,000 |
| 20260915 | 140,800 | 140,000 | 144,900 | 140,000 |
| 20260914 | 142,500 | 140,400 | 142,500 | 140,300 |
| 20260911 | 143,500 | 143,300 | 145,600 | 141,400 |
| 20260910 | 143,700 | 143,500 | 145,500 | 141,600 |
| 20260909 | 147,100 | 143,700 | 147,100 | 143,000 |
| 20260908 | 143,800 | 143,800 | 148,600 | 143,800 |
| 20260907 | 144,400 | 143,800 | 148,400 | 142,600 |
| 20260904 | 143,100 | 143,700 | 146,300 | 142,000 |
| 20260903 | 148,900 | 143,100 | 148,900 | 143,100 |
| 20260902 | 150,000 | 148,900 | 150,000 | 144,800 |
| 20260901 | 152,300 | 150,000 | 155,000 | 146,700 |
| 20260831 | 155,700 | 153,300 | 155,700 | 150,300 |
| 20260828 | 152,000 | 155,800 | 156,800 | 151,500 |
| 20260827 | 149,500 | 153,500 | 157,400 | 149,500 |
| 20260826 | 149,700 | 151,100 | 157,000 | 149,000 |
| 20260825 | 149,800 | 150,900 | 153,000 | 146,300 |
| 20260824 | 151,200 | 150,300 | 152,300 | 146,900 |
| 20260821 | 154,200 | 149,700 | 154,200 | 145,500 |
| 20260820 | 154,000 | 155,000 | 161,200 | 150,000 |
| 20260819 | 157,000 | 153,900 | 157,000 | 147,500 |
| 20260818 | 161,500 | 157,500 | 161,500 | 155,300 |
| 20260814 | 158,400 | 161,100 | 161,100 | 156,100 |
| 20260813 | 158,600 | 158,400 | 162,400 | 156,000 |
| 20260812 | 162,000 | 158,000 | 162,500 | 153,400 |
| 20260811 | 155,300 | 159,600 | 184,300 | 152,800 |
| 20260810 | 144,600 | 151,500 | 159,000 | 144,600 |
| 20260807 | 146,900 | 145,700 | 150,000 | 144,000 |
| 20260806 | 146,600 | 146,800 | 150,500 | 143,000 |
| 20260805 | 143,300 | 147,000 | 153,100 | 142,000 |
| 20260804 | 133,000 | 143,300 | 147,000 | 133,000 |
| 20260803 | 135,000 | 137,500 | 149,900 | 132,500 |
| 20260731 | 132,900 | 135,000 | 136,900 | 129,000 |
| 20260730 | 127,500 | 127,700 | 135,000 | 125,400 |
| 20260729 | 135,300 | 131,200 | 139,300 | 123,100 |
| 20260728 | 145,300 | 135,300 | 145,300 | 133,100 |
| 20260727 | 149,000 | 145,300 | 150,000 | 144,800 |
| 20260724 | 154,100 | 148,300 | 157,600 | 148,200 |
| 20260723 | 150,100 | 155,300 | 158,100 | 148,000 |
| 20260722 | 154,100 | 150,100 | 158,800 | 149,700 |
| 20260721 | 151,100 | 154,100 | 154,900 | 142,500 |
| 20260720 | 160,700 | 151,000 | 160,700 | 150,100 |
| 20260716 | 162,800 | 157,700 | 162,800 | 156,200 |
| 20260715 | 156,800 | 162,800 | 163,900 | 156,800 |
| 20260714 | 158,000 | 156,800 | 159,100 | 150,000 |
| 20260713 | 167,200 | 158,000 | 174,900 | 158,000 |
| 20260710 | 159,400 | 167,200 | 170,000 | 159,400 |
| 20260709 | 158,500 | 159,000 | 162,000 | 156,400 |
| 20260708 | 160,900 | 158,500 | 169,500 | 157,100 |
| 20260707 | 167,200 | 160,800 | 170,400 | 158,000 |
| 20260706 | 170,900 | 167,300 | 173,500 | 167,100 |
| 20260703 | 167,900 | 170,900 | 178,000 | 165,000 |
| 20260702 | 177,000 | 168,100 | 192,000 | 168,100 |
| 20260701 | 175,300 | 173,500 | 177,100 | 165,000 |
| 20260630 | 174,400 | 175,200 | 179,300 | 174,200 |
| 20260629 | 174,700 | 175,200 | 180,000 | 170,900 |
| 20260626 | 181,300 | 174,600 | 199,400 | 174,000 |
| 20260625 | 184,700 | 181,300 | 190,000 | 180,000 |
| 20260624 | 197,900 | 190,500 | 202,500 | 180,500 |
| 20260623 | 178,900 | 202,000 | 225,500 | 174,000 |
| 20260622 | 183,000 | 178,900 | 187,500 | 177,200 |
| 20260619 | 190,900 | 183,000 | 192,500 | 181,100 |
| 20260618 | 198,000 | 190,800 | 198,400 | 189,700 |
| 20260617 | 202,000 | 198,000 | 202,500 | 195,300 |
| 20260616 | 200,000 | 200,500 | 204,000 | 197,000 |
| 20260615 | 199,500 | 199,900 | 205,500 | 195,300 |
| 20260612 | 193,100 | 195,000 | 202,500 | 193,100 |
| 20260611 | 199,000 | 195,700 | 204,500 | 189,500 |
| 20260610 | 203,000 | 192,000 | 207,000 | 190,200 |
| 20260609 | 206,000 | 199,500 | 209,000 | 195,000 |
| 20260608 | 221,500 | 206,000 | 243,000 | 196,100 |
| 20260605 | 240,000 | 210,000 | 263,500 | 207,000 |
| 20260604 | 237,500 | 219,000 | 282,500 | 216,000 |
| 20260602 | 203,000 | 217,500 | 258,000 | 193,200 |
| 20260601 | 194,200 | 198,600 | 235,000 | 184,100 |
| 20260529 | 203,000 | 194,200 | 210,000 | 194,000 |
| 20260528 | 219,000 | 202,000 | 237,000 | 200,000 |
| 20260527 | 228,000 | 213,000 | 230,000 | 206,500 |
| 20260526 | 243,500 | 228,000 | 246,500 | 227,500 |
| 20260522 | 224,500 | 242,000 | 255,000 | 216,500 |
| 20260521 | 236,000 | 220,500 | 238,000 | 218,000 |
| 20260520 | 246,000 | 231,000 | 275,500 | 227,500 |
| 20260519 | 269,000 | 245,500 | 290,000 | 230,000 |
| 20260518 | 317,000 | 259,500 | 409,500 | 255,500 |
| 20260515 | 303,500 | 341,000 | 383,500 | 271,500 |
| 20260514 | 292,500 | 295,000 | 295,000 | 263,500 |
| 20260513 | 176,900 | 227,000 | 227,000 | 176,900 |
| 20260512 | 183,800 | 174,900 | 185,000 | 173,000 |
| 20260511 | 193,000 | 183,800 | 193,000 | 182,600 |
| 20260508 | 188,100 | 192,000 | 192,000 | 187,000 |
| 20260507 | 192,700 | 188,300 | 192,900 | 185,500 |
| 20260506 | 198,800 | 192,700 | 200,500 | 190,200 |
| 20260504 | 202,000 | 198,800 | 202,500 | 198,200 |
| 20260430 | 202,500 | 201,000 | 204,500 | 198,900 |
| 20260429 | 204,500 | 202,500 | 206,000 | 202,000 |
| 20260428 | 207,500 | 204,500 | 207,500 | 202,500 |
| 20260427 | 205,000 | 206,000 | 212,000 | 205,000 |
| 20260424 | 213,000 | 204,500 | 213,000 | 202,000 |
| 20260423 | 214,500 | 206,000 | 214,500 | 205,500 |
| 20260422 | 217,750 | 214,500 | 217,750 | 209,000 |
| 20260421 | 219,500 | 217,000 | 226,000 | 215,500 |
| 20260420 | 221,000 | 218,500 | 224,000 | 218,500 |
| 20260417 | 226,500 | 221,000 | 226,500 | 217,500 |
| 20260416 | 224,500 | 222,000 | 227,500 | 220,000 |
| 20260415 | 220,000 | 219,500 | 224,500 | 208,000 |
| 20260414 | 230,500 | 218,500 | 230,500 | 218,500 |
| 20260413 | 219,000 | 220,000 | 223,500 | 213,000 |
| 20260410 | 214,000 | 221,000 | 224,000 | 214,000 |
| 20260409 | 215,000 | 213,000 | 219,500 | 212,000 |
| 20260408 | 210,000 | 215,000 | 220,500 | 210,000 |
| 20260407 | 215,000 | 204,500 | 221,000 | 204,000 |
| 20260406 | 209,000 | 215,000 | 217,000 | 202,500 |
| 20260403 | 211,500 | 209,000 | 215,000 | 209,000 |
| 20260402 | 215,000 | 209,500 | 222,500 | 206,500 |
| 20260401 | 212,000 | 215,000 | 219,500 | 210,000 |
| 20260331 | 215,000 | 208,500 | 217,000 | 206,000 |
| 20260330 | 218,000 | 215,500 | 218,000 | 208,000 |
| 20260327 | 223,500 | 221,000 | 223,500 | 214,000 |
| 20260326 | 227,500 | 223,500 | 231,500 | 213,000 |
| 20260325 | 224,500 | 227,500 | 232,000 | 224,500 |
| 20260324 | 229,500 | 224,500 | 232,500 | 223,500 |
| 20260323 | 240,000 | 224,000 | 240,000 | 224,000 |
| 20260320 | 236,000 | 240,500 | 249,000 | 236,000 |
| 20260319 | 238,000 | 237,500 | 246,500 | 233,000 |
| 20260318 | 234,500 | 244,000 | 246,500 | 232,000 |
| 20260317 | 228,000 | 233,000 | 267,000 | 228,000 |
| 20260316 | 230,000 | 226,000 | 233,000 | 224,000 |
| 20260313 | 239,000 | 233,500 | 240,000 | 233,000 |
| 20260312 | 243,000 | 241,500 | 251,000 | 240,000 |
| 20260311 | 241,000 | 243,000 | 257,000 | 240,500 |
| 20260310 | 235,000 | 238,500 | 247,000 | 232,000 |
| 20260309 | 235,500 | 232,000 | 236,000 | 220,500 |
| 20260306 | 244,000 | 243,000 | 247,500 | 235,500 |
| 20260305 | 232,000 | 246,000 | 251,000 | 232,000 |
| 20260304 | 249,000 | 222,000 | 249,000 | 215,000 |
| 20260303 | 270,000 | 250,000 | 270,000 | 250,000 |
| 20260227 | 270,000 | 270,500 | 290,000 | 265,000 |
| 20260226 | 276,000 | 270,000 | 277,500 | 266,000 |
| 20260225 | 279,500 | 276,000 | 281,000 | 275,500 |
| 20260224 | 281,500 | 279,500 | 284,000 | 278,000 |
| 20260223 | 282,500 | 281,000 | 287,000 | 280,000 |
| 20260220 | 289,000 | 282,000 | 291,000 | 281,000 |
| 20260219 | 284,500 | 285,500 | 289,000 | 279,500 |
| 20260213 | 289,500 | 284,500 | 294,500 | 283,000 |
| 20260212 | 292,000 | 286,000 | 293,500 | 280,500 |
| 20260211 | 293,500 | 291,500 | 300,000 | 291,000 |
| 20260210 | 299,500 | 294,500 | 304,000 | 291,000 |
| 20260209 | 301,000 | 300,000 | 304,000 | 294,000 |
| 20260206 | 315,000 | 298,500 | 325,000 | 291,500 |
| 20260205 | 328,000 | 303,500 | 337,500 | 303,500 |
| 20260204 | 303,500 | 330,000 | 356,000 | 303,500 |
| 20260203 | 297,500 | 302,000 | 330,500 | 283,000 |
| 20260202 | 295,500 | 297,500 | 358,000 | 286,000 |
| 20260130 | 296,000 | 289,500 | 309,500 | 286,000 |
| 20260129 | 291,500 | 292,000 | 310,000 | 286,500 |
| 20260128 | 288,500 | 291,500 | 308,500 | 282,000 |
| 20260127 | 283,000 | 286,500 | 326,500 | 282,500 |
| 20260126 | 291,500 | 282,000 | 291,500 | 280,500 |
| 20260123 | 297,000 | 291,500 | 302,000 | 289,500 |
| 20260122 | 296,000 | 297,000 | 304,500 | 286,000 |
| 20260121 | 322,000 | 293,500 | 335,000 | 290,000 |
| 20260120 | 297,000 | 312,000 | 350,000 | 282,500 |
| 20260119 | 292,500 | 291,000 | 312,500 | 276,000 |
| 20260116 | 320,000 | 287,000 | 329,000 | 284,500 |
| 20260115 | 352,500 | 314,000 | 389,500 | 304,500 |
| 20260114 | 250,000 | 325,500 | 325,500 | 248,000 |
| 20260113 | 260,500 | 250,500 | 263,500 | 248,000 |
| 20260112 | 271,000 | 264,500 | 275,000 | 261,000 |
| 20260109 | 286,500 | 273,000 | 295,000 | 273,000 |
| 20260108 | 296,500 | 286,500 | 303,500 | 277,500 |
| 20260107 | 315,000 | 297,500 | 317,000 | 294,500 |
| 20260106 | 306,500 | 313,500 | 336,500 | 296,500 |
| 20260105 | 332,000 | 306,500 | 332,000 | 305,000 |
| 20260102 | 345,000 | 333,000 | 358,000 | 330,000 |
| 20251230 | 365,500 | 352,500 | 381,000 | 350,000 |
| 20251229 | 374,000 | 354,000 | 383,000 | 337,000 |
| 20251226 | 381,500 | 360,000 | 403,000 | 360,000 |
| 20251224 | 359,500 | 368,000 | 448,500 | 326,000 |
| 20251223 | 276,000 | 360,000 | 360,000 | 257,000 |
| 20251222 | 308,500 | 277,000 | 309,000 | 254,000 |
| 20251219 | 420,000 | 318,500 | 422,500 | 309,000 |
| 20251217 | 426,500 | 434,000 | 465,000 | 395,000 |
| 20251216 | 431,000 | 426,000 | 468,000 | 412,000 |
| 20251215 | 428,000 | 421,000 | 482,000 | 385,500 |
| 20251212 | 457,000 | 412,000 | 467,000 | 404,500 |
| 20251211 | 356,000 | 457,500 | 469,500 | 347,000 |
| 20251210 | 395,000 | 361,500 | 409,500 | 336,000 |
| 20251209 | 392,000 | 380,500 | 407,500 | 355,000 |
| 20251208 | 402,000 | 368,000 | 428,000 | 345,000 |
| 20251205 | 401,500 | 413,000 | 470,000 | 349,000 |
| 20251204 | 490,000 | 376,500 | 518,000 | 369,000 |
| 20251203 | 380,000 | 399,000 | 399,000 | 353,500 |
| 20251202 | 256,000 | 307,000 | 307,000 | 246,000 |
| 20251128 | 236,500 | 236,500 | 236,500 | 203,000 |
| 20251127 | 121,000 | 182,200 | 182,200 | 121,000 |
| 20251125 | 140,200 | 140,200 | 140,200 | 140,200 |
| 20251124 | 107,900 | 107,900 | 107,900 | 102,100 |
| 20251121 | 83,000 | 83,000 | 83,000 | 83,000 |
| 20251120 | 63,900 | 63,900 | 63,900 | 63,900 |
| 20251119 | 40,000 | 49,200 | 49,200 | 40,000 |
| 20251118 | 36,950 | 37,850 | 37,850 | 36,900 |
| 20251117 | 37,300 | 37,100 | 37,650 | 37,100 |
| 20251114 | 38,050 | 37,600 | 38,050 | 37,250 |
| 20251113 | 37,800 | 38,050 | 38,050 | 37,400 |
| 20251112 | 38,000 | 37,950 | 38,000 | 37,400 |
| 20251111 | 37,800 | 37,800 | 38,700 | 37,350 |
| 20251110 | 37,850 | 37,800 | 38,275 | 37,150 |
| 20251107 | 37,100 | 37,100 | 37,200 | 37,050 |
| 20251106 | 36,950 | 37,600 | 38,000 | 36,850 |
| 20251105 | 37,150 | 36,800 | 37,450 | 36,800 |
| 20251104 | 36,850 | 37,300 | 37,500 | 36,850 |
| 20251103 | 37,200 | 37,100 | 37,650 | 37,050 |
| 20251031 | 37,950 | 37,200 | 38,700 | 37,200 |
| 20251030 | 38,500 | 38,200 | 38,500 | 37,600 |
| 20251029 | 38,750 | 38,550 | 38,900 | 37,500 |
| 20251028 | 38,550 | 38,900 | 38,900 | 38,550 |
| 20251027 | 38,900 | 38,500 | 40,700 | 38,450 |
| 20251024 | 39,600 | 38,700 | 39,600 | 38,650 |
| 20251023 | 38,900 | 38,750 | 38,950 | 38,450 |
| 20251022 | 39,200 | 38,550 | 39,250 | 38,500 |
| 20251021 | 39,050 | 38,750 | 41,000 | 38,500 |
| 20251020 | 39,600 | 39,050 | 43,850 | 39,050 |
| 20251017 | 39,650 | 39,650 | 39,950 | 39,600 |
| 20251016 | 40,150 | 39,650 | 40,150 | 39,650 |
| 20251015 | 39,650 | 39,750 | 40,000 | 39,650 |
| 20251014 | 39,750 | 39,650 | 39,750 | 39,500 |
| 20251013 | 39,300 | 39,650 | 39,700 | 39,150 |
| 20251010 | 40,100 | 39,700 | 40,100 | 39,300 |
| 20251002 | 40,150 | 40,100 | 40,150 | 39,800 |
| 20251001 | 40,150 | 40,250 | 40,300 | 39,850 |
| 20250930 | 40,150 | 39,800 | 40,300 | 39,800 |
| 20250929 | 40,300 | 40,150 | 41,500 | 40,100 |
| 20250926 | 40,300 | 40,200 | 40,800 | 39,950 |
| 20250925 | 40,350 | 40,550 | 41,100 | 40,250 |
| 20250924 | 40,350 | 40,250 | 40,400 | 40,150 |
| 20250923 | 40,300 | 40,350 | 41,050 | 40,300 |
| 20250922 | 40,500 | 40,650 | 41,100 | 40,400 |
| 20250919 | 41,400 | 40,500 | 41,400 | 40,350 |
| 20250918 | 40,550 | 41,150 | 41,200 | 40,550 |
| 20250917 | 41,400 | 40,550 | 41,400 | 40,050 |
| 20250916 | 41,400 | 40,500 | 41,400 | 40,500 |
| 20250915 | 40,950 | 41,100 | 41,350 | 40,950 |
| 20250912 | 41,650 | 40,950 | 41,650 | 40,200 |
| 20250911 | 40,900 | 41,000 | 41,000 | 40,850 |
| 20250910 | 40,550 | 40,700 | 41,200 | 40,400 |
| 20250909 | 40,600 | 40,550 | 41,400 | 40,550 |
| 20250908 | 40,650 | 40,500 | 40,750 | 40,200 |
| 20250905 | 40,950 | 41,000 | 41,000 | 40,550 |
| 20250904 | 41,150 | 41,000 | 41,450 | 41,000 |
| 20250903 | 41,550 | 41,700 | 41,800 | 41,000 |
| 20250902 | 42,000 | 41,550 | 42,000 | 41,050 |
| 20250901 | 42,300 | 41,500 | 42,300 | 40,650 |
| 20250829 | 40,950 | 41,500 | 42,900 | 40,900 |
| 20250828 | 41,550 | 41,500 | 41,550 | 41,100 |
| 20250827 | 40,850 | 41,600 | 41,800 | 40,800 |
| 20250826 | 41,500 | 41,350 | 41,500 | 39,600 |
| 20250825 | 42,200 | 41,400 | 42,200 | 41,350 |
| 20250822 | 42,100 | 41,900 | 42,100 | 41,400 |
| 20250821 | 41,100 | 41,950 | 42,000 | 41,100 |
| 20250820 | 41,100 | 41,650 | 41,800 | 40,500 |
| 20250819 | 41,300 | 41,250 | 42,300 | 41,150 |
| 20250818 | 41,850 | 41,550 | 42,200 | 41,550 |
| 20250814 | 42,000 | 41,850 | 42,650 | 41,550 |
| 20250813 | 42,400 | 42,000 | 42,400 | 40,900 |
| 20250812 | 41,700 | 41,350 | 42,900 | 41,150 |
| 20250811 | 41,800 | 41,700 | 42,200 | 41,300 |
| 20250808 | 41,000 | 41,850 | 41,900 | 41,000 |
| 20250807 | 41,400 | 41,350 | 41,850 | 40,900 |
| 20250806 | 41,100 | 41,300 | 41,350 | 40,850 |
| 20250805 | 42,300 | 41,300 | 42,300 | 41,300 |
| 20250804 | 42,800 | 41,150 | 42,900 | 41,050 |
| 20250801 | 42,900 | 42,550 | 42,900 | 42,250 |
| 20250731 | 43,000 | 42,650 | 43,350 | 42,300 |
| 20250730 | 42,500 | 42,600 | 42,850 | 42,200 |
| 20250729 | 43,400 | 42,500 | 43,450 | 42,350 |
| 20250728 | 42,800 | 42,850 | 43,350 | 42,450 |
| 20250725 | 43,400 | 42,800 | 43,400 | 42,450 |
| 20250724 | 42,200 | 42,800 | 43,550 | 42,200 |
| 20250723 | 42,150 | 42,700 | 43,300 | 42,150 |
| 20250722 | 42,900 | 42,750 | 42,900 | 42,300 |
| 20250721 | 43,000 | 43,000 | 43,400 | 42,050 |
| 20250718 | 42,100 | 42,050 | 44,000 | 42,000 |
| 20250717 | 42,600 | 42,400 | 43,000 | 42,050 |
| 20250716 | 43,000 | 43,050 | 43,050 | 41,850 |
| 20250715 | 41,650 | 42,400 | 42,950 | 41,650 |
| 20250714 | 41,850 | 42,200 | 42,300 | 41,450 |
| 20250711 | 42,200 | 41,800 | 43,250 | 41,700 |
| 20250710 | 42,200 | 42,150 | 43,400 | 42,000 |
| 20250709 | 42,850 | 42,200 | 44,700 | 42,200 |
| 20250708 | 43,800 | 43,350 | 43,800 | 42,600 |
| 20250707 | 43,350 | 42,950 | 44,200 | 42,650 |
| 20250704 | 43,450 | 43,400 | 43,600 | 42,550 |
| 20250703 | 43,000 | 43,600 | 43,600 | 42,500 |
| 20250702 | 42,350 | 42,600 | 42,600 | 42,250 |
| 20250701 | 42,250 | 42,800 | 43,100 | 41,550 |
| 20250630 | 42,300 | 41,900 | 44,850 | 41,500 |
| 20250627 | 42,750 | 42,500 | 46,350 | 42,250 |
| 20250626 | 42,900 | 42,750 | 42,900 | 42,100 |
| 20250625 | 42,200 | 42,900 | 43,300 | 42,150 |
| 20250624 | 41,350 | 42,150 | 44,400 | 41,250 |
| 20250623 | 40,800 | 41,150 | 47,000 | 40,300 |
| 20250620 | 41,450 | 41,050 | 42,100 | 41,050 |
| 20250619 | 41,500 | 41,250 | 45,600 | 41,050 |
| 20250618 | 41,300 | 41,950 | 42,350 | 41,300 |
| 20250617 | 41,500 | 41,150 | 42,400 | 41,150 |
| 20250616 | 41,750 | 41,500 | 42,950 | 41,000 |
| 20250613 | 41,550 | 41,750 | 42,450 | 41,350 |
| 20250612 | 41,700 | 41,450 | 42,450 | 41,450 |
| 20250611 | 41,450 | 41,700 | 41,950 | 41,150 |
| 20250610 | 41,950 | 41,450 | 41,950 | 40,750 |
| 20250609 | 40,550 | 41,050 | 41,900 | 40,550 |
| 20250605 | 40,550 | 40,900 | 41,050 | 40,550 |
| 20250604 | 41,100 | 41,000 | 41,100 | 40,200 |
| 20250602 | 39,750 | 40,600 | 41,150 | 39,750 |
| 20250530 | 40,700 | 40,600 | 41,950 | 40,300 |
| 20250529 | 40,300 | 40,250 | 40,800 | 39,950 |
| 20250528 | 39,950 | 40,300 | 40,700 | 39,600 |
| 20250527 | 40,300 | 40,050 | 40,300 | 39,600 |
| 20250526 | 39,450 | 39,800 | 40,350 | 39,350 |
| 20250523 | 39,200 | 39,400 | 40,500 | 39,200 |
| 20250522 | 39,800 | 39,200 | 40,300 | 39,200 |
| 20250521 | 39,700 | 39,350 | 39,700 | 39,350 |
| 20250520 | 40,000 | 39,750 | 40,000 | 39,300 |
| 20250519 | 40,100 | 38,800 | 40,100 | 38,800 |
| 20250516 | 40,050 | 40,100 | 40,500 | 39,600 |
| 20250515 | 40,500 | 40,050 | 40,500 | 39,500 |
| 20250514 | 39,500 | 40,300 | 40,400 | 39,500 |
| 20250513 | 40,000 | 39,900 | 40,300 | 39,800 |
| 20250512 | 39,800 | 40,000 | 40,400 | 39,500 |
| 20250509 | 39,750 | 40,200 | 40,300 | 39,300 |
| 20250508 | 40,700 | 39,800 | 40,700 | 39,550 |
| 20250507 | 38,800 | 39,950 | 46,800 | 38,700 |
| 20250502 | 39,400 | 38,800 | 39,400 | 38,200 |
| 20250430 | 38,850 | 38,850 | 38,850 | 38,700 |
| 20250429 | 39,600 | 39,100 | 40,000 | 38,800 |
| 20250428 | 39,300 | 39,200 | 39,300 | 38,600 |
| 20250425 | 38,900 | 38,900 | 38,900 | 38,500 |
| 20250424 | 39,400 | 38,900 | 39,600 | 38,650 |
| 20250423 | 39,300 | 39,250 | 39,350 | 38,850 |
| 20250422 | 39,300 | 39,300 | 39,300 | 38,950 |
| 20250421 | 39,000 | 39,350 | 39,500 | 39,000 |
| 20250418 | 38,800 | 39,000 | 39,300 | 38,800 |
| 20250417 | 39,350 | 39,350 | 39,350 | 38,950 |
| 20250416 | 39,050 | 39,350 | 39,350 | 38,750 |
| 20250415 | 39,000 | 39,250 | 39,300 | 38,600 |
| 20250414 | 38,700 | 39,400 | 39,950 | 38,500 |
| 20250411 | 38,850 | 39,400 | 39,600 | 38,850 |
| 20250410 | 38,450 | 38,750 | 40,850 | 37,950 |
| 20250409 | 38,250 | 38,250 | 38,250 | 37,450 |
| 20250408 | 37,950 | 38,250 | 38,300 | 37,750 |
| 20250407 | 38,450 | 38,300 | 38,450 | 37,000 |
| 20250404 | 38,500 | 38,600 | 38,600 | 38,050 |
| 20250403 | 39,100 | 38,500 | 39,200 | 38,250 |
| 20250402 | 38,800 | 39,100 | 39,100 | 38,500 |
| 20250401 | 38,000 | 38,700 | 38,750 | 37,900 |
| 20250331 | 38,700 | 38,000 | 40,000 | 37,500 |
| 20250328 | 38,750 | 38,650 | 39,200 | 38,350 |
| 20250327 | 38,200 | 38,750 | 39,100 | 38,200 |
| 20250326 | 39,000 | 38,650 | 40,000 | 38,350 |
| 20250325 | 39,350 | 38,800 | 39,350 | 37,500 |
| 20250324 | 37,900 | 38,950 | 39,000 | 37,900 |
| 20250321 | 38,750 | 38,300 | 38,800 | 38,100 |
| 20250320 | 39,300 | 38,550 | 39,300 | 38,400 |
| 20250319 | 38,750 | 39,200 | 39,200 | 38,600 |
| 20250318 | 38,600 | 39,100 | 39,300 | 38,600 |
| 20250317 | 39,100 | 38,950 | 39,150 | 38,450 |
| 20250314 | 38,200 | 38,900 | 38,900 | 38,200 |
| 20250313 | 37,900 | 38,650 | 38,700 | 37,900 |
| 20250312 | 38,800 | 38,050 | 38,850 | 38,000 |
| 20250311 | 38,750 | 38,500 | 38,750 | 37,850 |
| 20250310 | 37,950 | 38,550 | 38,700 | 37,650 |
| 20250307 | 38,400 | 37,850 | 38,400 | 37,700 |
| 20250306 | 38,300 | 38,250 | 38,300 | 37,800 |
| 20250305 | 38,650 | 38,300 | 38,650 | 37,850 |
| 20250304 | 37,600 | 38,250 | 38,650 | 37,500 |
| 20250228 | 39,100 | 37,700 | 39,350 | 37,700 |
| 20250227 | 38,900 | 39,200 | 39,350 | 38,200 |
| 20250226 | 38,800 | 39,350 | 39,950 | 38,650 |
| 20250225 | 38,700 | 38,900 | 40,000 | 38,700 |
| 20250224 | 39,000 | 38,700 | 39,400 | 38,700 |
| 20250221 | 39,100 | 39,450 | 39,500 | 39,100 |
| 20250220 | 39,200 | 39,500 | 39,850 | 39,000 |
| 20250219 | 39,750 | 39,500 | 39,950 | 39,250 |
| 20250218 | 40,250 | 39,750 | 40,300 | 39,150 |
| 20250217 | 40,300 | 39,950 | 40,300 | 39,250 |
| 20250214 | 39,050 | 39,750 | 40,000 | 38,650 |
| 20250213 | 38,850 | 39,050 | 39,900 | 38,550 |
| 20250212 | 39,100 | 39,400 | 40,800 | 38,050 |
| 20250211 | 38,700 | 39,400 | 39,400 | 38,400 |
| 20250210 | 39,350 | 39,200 | 39,850 | 38,550 |
| 20250207 | 39,300 | 39,000 | 39,500 | 38,200 |
| 20250206 | 38,600 | 38,650 | 39,600 | 38,350 |
| 20250205 | 39,800 | 38,600 | 41,000 | 37,300 |
| 20250204 | 39,000 | 39,250 | 40,000 | 38,700 |
| 20250203 | 38,400 | 38,550 | 38,550 | 38,000 |
| 20250131 | 38,100 | 38,450 | 39,000 | 37,700 |
| 20250124 | 38,250 | 38,650 | 38,650 | 37,750 |
| 20250123 | 37,950 | 38,150 | 38,250 | 37,600 |
| 20250122 | 38,200 | 38,200 | 38,300 | 37,500 |
| 20250121 | 37,900 | 38,050 | 38,200 | 37,450 |
| 20250120 | 38,300 | 37,900 | 38,300 | 37,200 |
| 20250117 | 39,400 | 38,300 | 41,000 | 37,100 |
| 20250116 | 36,250 | 36,400 | 36,500 | 35,950 |
| 20250115 | 36,150 | 36,250 | 36,600 | 35,750 |
| 20250114 | 35,950 | 36,150 | 36,150 | 35,850 |
| 20250113 | 36,300 | 36,150 | 36,400 | 35,950 |
| 20250110 | 36,000 | 36,300 | 36,400 | 35,600 |
| 20250109 | 36,350 | 36,000 | 36,350 | 35,550 |
| 20250108 | 36,400 | 35,750 | 36,600 | 35,700 |
| 20250107 | 36,000 | 36,000 | 36,100 | 36,000 |
| 20250106 | 36,300 | 35,900 | 36,600 | 35,850 |
| 20250103 | 36,150 | 36,000 | 36,200 | 35,650 |
| 20250102 | 36,150 | 36,150 | 36,150 | 36,150 |