Stock Ticker
- (001040) CJ보통주
- Description: 기업개요
동사는 1953년 설립되었으며, 식품 서비스, 생명공학, 물류 신유통, 엔터 및 미디어 등 4대 사업을 하는 지주회사임.
식품 서비스는 가공식품 및 식자재 유통, 생명공학은 바이오 및 사료, 물류 신유통은 하역 운송 및 이미용품을 주력으로 함.
글로벌 확장을 위해 Culture, Platform, Wellness, Sustainability를 미래 성장엔진으로 정립하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 128,000 | 119,900 | 130,000 | 118,700 |
| 20261019 | 123,000 | 129,200 | 129,200 | 121,100 |
| 20261016 | 122,800 | 124,600 | 131,500 | 122,800 |
| 20261015 | 124,200 | 125,000 | 125,200 | 118,100 |
| 20261014 | 128,500 | 125,400 | 129,700 | 123,900 |
| 20261013 | 127,400 | 128,600 | 129,800 | 122,400 |
| 20261012 | 129,000 | 128,600 | 133,500 | 127,300 |
| 20261008 | 130,800 | 130,400 |
| 20261007 | 130,000 | 131,900 | 133,600 | 129,100 |
| 20261006 | 131,600 | 130,000 | 131,900 | 127,700 |
| 20261002 | 131,700 | 131,500 | 132,000 | 130,000 |
| 20261001 | 134,200 | 131,600 | 134,300 | 130,000 |
| 20260930 | 137,100 | 134,200 | 138,600 | 133,300 |
| 20260929 | 135,100 | 136,800 | 137,100 | 132,200 |
| 20260928 | 130,500 | 135,300 | 135,800 | 129,500 |
| 20260923 | 129,900 | 130,000 | 132,300 | 129,000 |
| 20260922 | 129,800 | 129,400 | 130,300 | 128,000 |
| 20260921 | 127,000 | 128,700 | 129,900 | 126,600 |
| 20260918 | 132,100 | 127,500 | 132,300 | 126,900 |
| 20260917 | 131,200 | 131,200 | 134,200 | 129,100 |
| 20260916 | 131,200 | 131,000 | 132,500 | 129,100 |
| 20260915 | 132,400 | 131,500 | 133,600 | 130,200 |
| 20260914 | 127,100 | 133,900 | 135,000 | 126,700 |
| 20260911 | 126,000 | 128,300 | 129,100 | 125,700 |
| 20260910 | 128,200 | 127,700 | 129,700 | 126,200 |
| 20260909 | 130,900 | 130,500 | 130,900 | 125,700 |
| 20260908 | 133,700 | 131,000 | 136,800 | 130,800 |
| 20260907 | 131,900 | 132,700 | 132,700 | 129,200 |
| 20260904 | 129,600 | 131,400 | 131,600 | 125,600 |
| 20260903 | 130,700 | 128,500 | 130,800 | 126,600 |
| 20260902 | 130,400 | 130,300 | 133,000 | 128,600 |
| 20260901 | 128,800 | 133,600 | 135,800 | 127,100 |
| 20260831 | 130,000 | 129,900 | 130,500 | 128,300 |
| 20260828 | 126,800 | 130,500 | 130,600 | 125,900 |
| 20260827 | 130,000 | 126,600 | 130,700 | 126,200 |
| 20260826 | 128,800 | 130,800 | 131,700 | 127,600 |
| 20260825 | 126,100 | 128,200 | 129,100 | 122,800 |
| 20260824 | 121,500 | 127,200 | 128,100 | 121,000 |
| 20260821 | 121,000 | 121,300 | 122,400 | 117,300 |
| 20260820 | 123,600 | 122,900 | 127,200 | 122,000 |
| 20260819 | 125,000 | 122,800 | 125,200 | 119,400 |
| 20260818 | 137,700 | 126,900 | 140,500 | 125,100 |
| 20260814 | 137,700 | 138,100 | 139,500 | 133,400 |
| 20260813 | 138,700 | 137,600 | 139,900 | 135,300 |
| 20260812 | 137,600 | 138,300 | 145,400 | 136,800 |
| 20260811 | 145,700 | 135,800 | 147,400 | 133,800 |
| 20260810 | 145,700 | 145,700 | 147,600 | 143,500 |
| 20260807 | 144,100 | 145,700 | 146,400 | 141,500 |
| 20260806 | 138,500 | 145,900 | 147,800 | 138,100 |
| 20260805 | 132,800 | 137,800 | 139,600 | 131,500 |
| 20260804 | 129,800 | 132,000 | 133,600 | 128,900 |
| 20260803 | 127,200 | 131,100 | 132,400 | 125,200 |
| 20260731 | 126,000 | 129,400 | 130,500 | 124,100 |
| 20260730 | 124,500 | 124,200 | 129,200 | 121,300 |
| 20260729 | 126,000 | 124,400 | 130,900 | 116,900 |
| 20260728 | 131,400 | 125,400 | 131,400 | 123,800 |
| 20260727 | 133,200 | 133,900 | 138,600 | 131,500 |
| 20260724 | 132,000 | 132,200 | 133,500 | 129,800 |
| 20260723 | 131,300 | 133,700 | 134,200 | 130,400 |
| 20260722 | 131,100 | 131,900 | 134,900 | 131,100 |
| 20260721 | 125,400 | 130,100 | 132,000 | 125,400 |
| 20260720 | 134,400 | 128,700 | 134,400 | 127,300 |
| 20260716 | 134,100 | 135,700 | 136,900 | 131,500 |
| 20260715 | 136,500 | 134,500 | 138,800 | 131,500 |
| 20260714 | 144,000 | 134,500 | 144,400 | 133,000 |
| 20260713 | 143,000 | 142,600 | 149,400 | 137,500 |
| 20260710 | 138,500 | 142,200 | 146,900 | 137,000 |
| 20260709 | 142,300 | 137,100 | 144,600 | 134,000 |
| 20260708 | 151,900 | 142,300 | 152,900 | 138,700 |
| 20260707 | 151,200 | 153,600 | 156,200 | 149,500 |
| 20260706 | 155,200 | 152,000 | 157,800 | 149,600 |
| 20260703 | 159,400 | 155,100 | 161,400 | 152,000 |
| 20260702 | 159,900 | 163,300 | 167,900 | 150,000 |
| 20260701 | 157,800 | 160,000 | 160,300 | 154,700 |
| 20260630 | 160,500 | 154,700 | 162,500 | 152,400 |
| 20260629 | 153,500 | 160,300 | 161,500 | 150,900 |
| 20260626 | 154,600 | 150,000 | 158,300 | 148,300 |
| 20260625 | 163,000 | 159,400 | 165,800 | 158,400 |
| 20260624 | 159,000 | 161,400 | 163,100 | 153,300 |
| 20260623 | 168,700 | 159,000 | 169,500 | 159,000 |
| 20260622 | 177,400 | 168,600 | 180,300 | 167,500 |
| 20260619 | 183,600 | 178,200 | 188,000 | 173,200 |
| 20260618 | 181,200 | 185,400 | 192,500 | 180,000 |
| 20260617 | 181,700 | 183,000 | 187,000 | 179,000 |
| 20260616 | 175,600 | 186,800 | 188,500 | 175,600 |
| 20260615 | 178,900 | 174,300 | 186,000 | 173,200 |
| 20260612 | 177,000 | 174,500 | 182,300 | 171,600 |
| 20260611 | 167,200 | 173,000 | 175,300 | 164,700 |
| 20260610 | 177,900 | 170,200 | 182,600 | 164,200 |
| 20260609 | 170,600 | 179,800 | 185,200 | 169,900 |
| 20260608 | 172,100 | 168,300 | 177,200 | 166,200 |
| 20260605 | 178,400 | 183,800 | 186,900 | 168,400 |
| 20260604 | 181,500 | 177,000 | 182,700 | 175,500 |
| 20260602 | 178,500 | 181,500 | 185,700 | 172,300 |
| 20260601 | 169,700 | 183,000 | 186,200 | 164,500 |
| 20260529 | 167,000 | 161,700 | 167,000 | 159,300 |
| 20260528 | 170,900 | 164,600 | 174,000 | 160,300 |
| 20260527 | 173,000 | 169,300 | 174,100 | 168,700 |
| 20260526 | 177,100 | 172,900 | 178,800 | 171,700 |
| 20260522 | 173,500 | 174,900 | 176,900 | 172,100 |
| 20260521 | 170,800 | 170,200 | 174,400 | 167,800 |
| 20260520 | 172,300 | 167,500 | 173,400 | 164,700 |
| 20260519 | 171,500 | 174,500 | 176,100 | 161,000 |
| 20260518 | 216,000 | 170,300 | 216,000 | 169,900 |
| 20260515 | 213,500 | 217,000 | 232,500 | 213,500 |
| 20260514 | 204,000 | 213,000 | 218,000 | 197,000 |
| 20260513 | 208,500 | 202,500 | 214,500 | 201,000 |
| 20260512 | 218,500 | 208,000 | 218,500 | 198,200 |
| 20260511 | 221,000 | 218,500 | 226,000 | 217,000 |
| 20260508 | 219,000 | 222,000 | 227,000 | 214,000 |
| 20260507 | 217,500 | 217,500 | 224,000 | 213,500 |
| 20260506 | 226,000 | 215,500 | 226,000 | 215,000 |
| 20260504 | 228,500 | 224,500 | 234,500 | 223,500 |
| 20260430 | 225,500 | 224,500 | 228,000 | 221,000 |
| 20260429 | 223,000 | 227,500 | 231,000 | 223,000 |
| 20260428 | 216,500 | 222,000 | 229,000 | 216,500 |
| 20260427 | 222,000 | 219,500 | 222,000 | 216,000 |
| 20260424 | 215,000 | 218,000 | 222,000 | 212,500 |
| 20260423 | 213,500 | 215,000 | 218,000 | 208,500 |
| 20260422 | 208,000 | 209,500 | 210,000 | 204,000 |
| 20260421 | 212,000 | 211,000 | 215,500 | 208,000 |
| 20260420 | 215,000 | 211,000 | 217,500 | 210,500 |
| 20260417 | 216,000 | 214,500 | 220,000 | 214,000 |
| 20260416 | 205,000 | 213,500 | 218,000 | 204,000 |
| 20260415 | 200,500 | 205,000 | 205,000 | 194,900 |
| 20260414 | 203,000 | 197,100 | 204,500 | 194,500 |
| 20260413 | 202,500 | 203,000 | 204,500 | 199,000 |
| 20260410 | 201,000 | 205,000 | 207,500 | 198,900 |
| 20260409 | 195,700 | 201,000 | 202,500 | 193,200 |
| 20260408 | 191,000 | 195,600 | 197,700 | 190,400 |
| 20260407 | 187,000 | 183,200 | 190,100 | 181,100 |
| 20260406 | 190,700 | 186,600 | 190,700 | 185,500 |
| 20260403 | 192,500 | 190,700 | 194,200 | 190,000 |
| 20260402 | 202,500 | 188,100 | 205,500 | 187,000 |
| 20260401 | 194,500 | 201,000 | 203,000 | 192,100 |
| 20260331 | 195,700 | 189,000 | 203,000 | 187,600 |
| 20260330 | 195,100 | 198,600 | 201,500 | 192,600 |
| 20260327 | 198,400 | 206,500 | 207,000 | 197,000 |
| 20260326 | 210,500 | 203,000 | 211,500 | 202,000 |
| 20260325 | 209,500 | 210,000 | 213,000 | 205,000 |
| 20260324 | 202,000 | 204,000 | 208,500 | 199,800 |
| 20260323 | 199,800 | 194,900 | 204,000 | 194,200 |
| 20260320 | 201,000 | 207,000 | 212,500 | 200,000 |
| 20260319 | 198,000 | 197,000 | 201,500 | 191,000 |
| 20260318 | 195,500 | 200,000 | 210,000 | 193,500 |
| 20260317 | 189,100 | 193,000 | 195,900 | 185,400 |
| 20260316 | 179,700 | 186,900 | 204,500 | 178,400 |
| 20260313 | 176,000 | 176,400 | 180,700 | 174,400 |
| 20260312 | 182,500 | 180,300 | 182,500 | 177,000 |
| 20260311 | 185,600 | 182,500 | 192,500 | 181,700 |
| 20260310 | 177,700 | 177,100 | 180,000 | 174,800 |
| 20260309 | 173,600 | 171,600 | 177,200 | 169,500 |
| 20260306 | 181,400 | 183,700 | 184,700 | 176,700 |
| 20260305 | 197,900 | 184,000 | 199,600 | 181,300 |
| 20260304 | 199,000 | 187,600 | 203,000 | 186,100 |
| 20260303 | 215,000 | 207,000 | 220,000 | 207,000 |
| 20260227 | 220,500 | 218,500 | 225,500 | 217,500 |
| 20260226 | 222,000 | 220,500 | 225,500 | 219,500 |
| 20260225 | 221,500 | 220,000 | 225,500 | 217,000 |
| 20260224 | 220,000 | 222,000 | 223,500 | 215,000 |
| 20260223 | 227,500 | 222,000 | 228,000 | 218,000 |
| 20260220 | 221,500 | 225,500 | 229,000 | 218,000 |
| 20260219 | 230,500 | 221,500 | 232,500 | 214,000 |
| 20260213 | 228,500 | 228,000 | 235,000 | 226,500 |
| 20260212 | 224,000 | 232,000 | 234,000 | 221,500 |
| 20260211 | 227,000 | 223,000 | 227,500 | 219,500 |
| 20260210 | 214,500 | 223,000 | 227,500 | 210,500 |
| 20260209 | 213,500 | 212,000 | 218,000 | 208,500 |
| 20260206 | 206,500 | 208,000 | 212,000 | 200,000 |
| 20260205 | 204,000 | 210,500 | 218,500 | 203,000 |
| 20260204 | 212,500 | 208,500 | 213,000 | 199,900 |
| 20260203 | 218,000 | 212,000 | 224,500 | 208,500 |
| 20260202 | 216,000 | 211,000 | 225,500 | 206,000 |
| 20260130 | 205,000 | 217,500 | 224,000 | 203,500 |
| 20260129 | 197,000 | 204,500 | 209,000 | 191,900 |
| 20260128 | 191,400 | 198,300 | 204,000 | 189,500 |
| 20260127 | 190,000 | 189,900 | 192,500 | 187,700 |
| 20260126 | 192,700 | 188,700 | 195,100 | 187,600 |
| 20260123 | 187,900 | 193,300 | 196,200 | 187,600 |
| 20260122 | 189,700 | 187,000 | 190,900 | 184,300 |
| 20260121 | 188,300 | 189,300 | 195,300 | 184,900 |
| 20260120 | 185,100 | 189,500 | 192,500 | 184,900 |
| 20260119 | 185,300 | 186,000 | 193,800 | 183,600 |
| 20260116 | 189,400 | 187,200 | 189,500 | 185,400 |
| 20260115 | 188,300 | 190,000 | 193,400 | 185,700 |
| 20260114 | 181,000 | 186,000 | 188,600 | 178,200 |
| 20260113 | 178,000 | 179,400 | 183,000 | 176,900 |
| 20260112 | 179,900 | 177,400 | 180,300 | 174,900 |
| 20260109 | 174,900 | 179,200 | 186,200 | 174,700 |
| 20260108 | 176,100 | 174,300 | 179,600 | 171,300 |
| 20260107 | 176,700 | 177,400 | 181,000 | 174,300 |
| 20260106 | 174,900 | 178,900 | 180,600 | 172,900 |
| 20260105 | 173,500 | 174,800 | 175,800 | 170,300 |
| 20260102 | 172,500 | 173,300 | 174,900 | 168,500 |
| 20251230 | 170,900 | 172,000 | 175,600 | 169,400 |
| 20251229 | 165,600 | 171,200 | 174,000 | 165,600 |
| 20251226 | 170,500 | 167,000 | 171,000 | 165,500 |
| 20251224 | 173,000 | 170,000 | 173,000 | 169,900 |
| 20251223 | 173,000 | 171,900 | 173,900 | 170,800 |
| 20251222 | 174,900 | 173,100 | 175,000 | 172,000 |
| 20251219 | 175,900 | 172,500 | 176,900 | 170,000 |
| 20251218 | 174,200 | 174,200 | 175,400 | 171,200 |
| 20251217 | 175,600 | 176,100 | 178,300 | 172,600 |
| 20251216 | 177,300 | 174,200 | 179,900 | 174,200 |
| 20251215 | 177,000 | 177,000 | 179,900 | 171,900 |
| 20251212 | 184,500 | 180,500 | 185,100 | 179,900 |
| 20251211 | 182,200 | 182,200 | 184,900 | 180,200 |
| 20251210 | 184,700 | 180,100 | 184,700 | 179,700 |
| 20251209 | 186,000 | 183,700 | 188,000 | 183,700 |
| 20251208 | 190,300 | 186,000 | 194,000 | 185,300 |
| 20251205 | 186,200 | 189,100 | 189,900 | 183,300 |
| 20251204 | 186,500 | 187,800 | 188,400 | 184,600 |
| 20251203 | 175,900 | 187,800 | 189,900 | 175,800 |
| 20251202 | 176,700 | 176,500 | 176,700 | 173,600 |
| 20251201 | 177,300 | 174,900 | 179,800 | 173,300 |
| 20251128 | 181,700 | 176,100 | 181,700 | 174,700 |
| 20251127 | 179,000 | 180,500 | 184,600 | 178,000 |
| 20251126 | 177,000 | 179,500 | 182,900 | 174,000 |
| 20251125 | 185,900 | 174,500 | 185,900 | 173,100 |
| 20251124 | 190,400 | 182,800 | 196,500 | 182,800 |
| 20251121 | 189,400 | 185,600 | 192,900 | 184,100 |
| 20251120 | 177,000 | 189,300 | 192,600 | 174,400 |
| 20251119 | 180,800 | 174,800 | 183,200 | 173,500 |
| 20251118 | 173,900 | 178,100 | 184,200 | 172,400 |
| 20251117 | 166,100 | 174,600 | 178,300 | 166,100 |
| 20251114 | 165,800 | 163,200 | 166,800 | 162,900 |
| 20251113 | 170,200 | 168,800 | 171,200 | 168,800 |
| 20251112 | 172,100 | 170,500 | 172,300 | 167,200 |
| 20251111 | 178,600 | 170,700 | 180,400 | 169,800 |
| 20251110 | 168,100 | 176,500 | 176,700 | 167,000 |
| 20251107 | 168,600 | 166,100 | 168,900 | 163,500 |
| 20251106 | 165,000 | 168,900 | 172,200 | 162,300 |
| 20251105 | 173,200 | 163,000 | 173,200 | 159,100 |
| 20251104 | 173,400 | 172,700 | 177,300 | 171,400 |
| 20251103 | 172,700 | 173,700 | 178,100 | 172,000 |
| 20251031 | 171,100 | 170,700 | 172,900 | 169,600 |
| 20251030 | 172,600 | 169,400 | 174,100 | 168,900 |
| 20251029 | 178,500 | 172,900 | 178,500 | 170,500 |
| 20251028 | 173,600 | 176,500 | 179,500 | 170,000 |
| 20251027 | 170,000 | 172,900 | 175,800 | 168,800 |
| 20251024 | 172,600 | 170,800 | 174,000 | 168,500 |
| 20251023 | 173,600 | 173,100 | 176,600 | 172,300 |
| 20251022 | 169,500 | 174,400 | 174,400 | 166,800 |
| 20251021 | 171,000 | 169,600 | 172,800 | 167,300 |
| 20251020 | 164,200 | 170,800 | 172,100 | 162,200 |
| 20251017 | 168,700 | 164,200 | 168,700 | 164,200 |
| 20251016 | 170,100 | 169,100 | 173,400 | 167,000 |
| 20251015 | 169,200 | 169,000 | 171,200 | 167,600 |
| 20251014 | 171,800 | 168,600 | 173,800 | 167,500 |
| 20251013 | 169,900 | 171,800 | 174,400 | 169,100 |
| 20251010 | 177,100 | 174,100 | 178,000 | 170,000 |
| 20251002 | 182,800 | 178,300 | 185,400 | 178,300 |
| 20251001 | 185,300 | 182,000 | 187,200 | 180,400 |
| 20250930 | 183,000 | 183,500 | 185,900 | 181,800 |
| 20250929 | 184,200 | 183,300 | 187,700 | 182,400 |
| 20250926 | 185,700 | 181,000 | 186,000 | 179,100 |
| 20250925 | 190,100 | 184,000 | 192,900 | 180,000 |
| 20250924 | 198,500 | 191,500 | 198,700 | 189,800 |
| 20250923 | 201,000 | 197,200 | 203,500 | 196,000 |
| 20250922 | 202,000 | 202,500 | 205,500 | 197,400 |
| 20250919 | 205,000 | 203,000 | 205,500 | 200,000 |
| 20250918 | 199,000 | 205,500 | 208,500 | 198,100 |
| 20250917 | 196,600 | 198,100 | 202,000 | 195,400 |
| 20250916 | 197,500 | 196,600 | 203,500 | 194,200 |
| 20250915 | 185,700 | 197,000 | 198,900 | 185,700 |
| 20250912 | 190,000 | 186,300 | 192,200 | 183,500 |
| 20250911 | 185,300 | 188,400 | 188,700 | 183,700 |
| 20250910 | 189,200 | 185,900 | 193,700 | 184,100 |
| 20250909 | 185,600 | 187,400 | 188,300 | 183,300 |
| 20250908 | 174,000 | 187,400 | 188,400 | 173,900 |
| 20250905 | 173,300 | 175,600 | 183,800 | 165,500 |
| 20250904 | 160,900 | 165,500 | 167,800 | 160,900 |
| 20250903 | 160,000 | 161,700 | 163,500 | 160,000 |
| 20250902 | 161,300 | 160,900 | 163,300 | 159,700 |
| 20250901 | 158,500 | 161,100 | 164,000 | 157,900 |
| 20250829 | 159,700 | 159,900 | 161,300 | 158,900 |
| 20250828 | 154,400 | 160,800 | 163,100 | 154,000 |
| 20250827 | 154,100 | 155,500 | 160,900 | 153,300 |
| 20250826 | 152,800 | 153,300 | 153,500 | 149,000 |
| 20250825 | 150,200 | 152,700 | 153,500 | 149,900 |
| 20250822 | 149,300 | 149,200 | 150,700 | 147,700 |
| 20250821 | 148,200 | 148,100 | 151,500 | 147,500 |
| 20250820 | 150,000 | 149,200 | 150,200 | 144,900 |
| 20250819 | 149,900 | 151,000 | 153,000 | 146,300 |
| 20250818 | 148,900 | 149,600 | 152,300 | 144,500 |
| 20250814 | 159,600 | 144,500 | 161,500 | 142,600 |
| 20250813 | 155,800 | 160,600 | 161,500 | 150,900 |
| 20250812 | 160,100 | 155,000 | 162,300 | 154,900 |
| 20250811 | 165,300 | 160,200 | 167,100 | 152,800 |
| 20250808 | 156,000 | 165,800 | 166,900 | 155,500 |
| 20250807 | 154,300 | 155,200 | 155,600 | 151,000 |
| 20250806 | 143,000 | 152,700 | 154,800 | 143,000 |
| 20250805 | 146,300 | 144,000 | 146,500 | 141,800 |
| 20250804 | 144,500 | 145,400 | 145,900 | 141,300 |
| 20250801 | 153,000 | 146,100 | 153,100 | 146,000 |
| 20250731 | 153,400 | 155,200 | 158,500 | 153,400 |
| 20250730 | 151,800 | 152,900 | 155,200 | 151,800 |
| 20250729 | 149,000 | 153,400 | 154,000 | 147,300 |
| 20250728 | 152,400 | 149,500 | 154,400 | 148,200 |
| 20250725 | 153,300 | 153,200 | 155,200 | 151,800 |
| 20250724 | 158,100 | 154,800 | 160,500 | 154,000 |
| 20250723 | 160,700 | 156,900 | 161,700 | 154,000 |
| 20250722 | 162,400 | 160,600 | 164,500 | 159,700 |
| 20250721 | 162,400 | 161,300 | 163,900 | 160,600 |
| 20250718 | 167,600 | 164,100 | 168,600 | 161,000 |
| 20250717 | 173,000 | 167,600 | 173,000 | 165,900 |
| 20250716 | 173,900 | 171,600 | 176,700 | 169,000 |
| 20250715 | 171,500 | 175,900 | 176,800 | 171,500 |
| 20250714 | 160,400 | 174,900 | 177,000 | 160,300 |
| 20250711 | 162,900 | 159,000 | 163,300 | 158,500 |
| 20250710 | 161,300 | 163,900 | 163,900 | 158,800 |
| 20250709 | 157,300 | 161,300 | 163,500 | 157,000 |
| 20250708 | 151,800 | 156,700 | 159,400 | 150,800 |
| 20250707 | 146,200 | 152,300 | 154,500 | 146,200 |
| 20250704 | 155,000 | 148,900 | 155,900 | 148,300 |
| 20250703 | 160,300 | 154,300 | 161,200 | 153,700 |
| 20250702 | 165,300 | 158,300 | 165,300 | 154,800 |
| 20250701 | 165,000 | 165,000 | 175,000 | 163,100 |
| 20250630 | 161,000 | 160,500 | 164,800 | 159,700 |
| 20250627 | 158,600 | 158,600 | 164,000 | 157,100 |
| 20250626 | 160,000 | 158,500 | 160,000 | 151,700 |
| 20250625 | 159,500 | 160,600 | 161,800 | 157,200 |
| 20250624 | 159,200 | 160,500 | 162,200 | 154,700 |
| 20250623 | 155,000 | 157,100 | 158,300 | 152,300 |
| 20250620 | 160,300 | 158,900 | 160,600 | 152,800 |
| 20250619 | 157,300 | 162,900 | 169,100 | 157,300 |
| 20250618 | 146,000 | 148,500 | 149,700 | 145,100 |
| 20250617 | 151,900 | 147,900 | 152,400 | 146,000 |
| 20250616 | 146,200 | 153,000 | 154,300 | 145,000 |
| 20250613 | 149,500 | 146,000 | 149,500 | 144,500 |
| 20250612 | 155,500 | 150,800 | 155,600 | 149,200 |
| 20250611 | 150,500 | 156,800 | 158,300 | 149,100 |
| 20250610 | 153,800 | 149,700 | 156,000 | 145,800 |
| 20250609 | 159,500 | 151,700 | 165,100 | 150,600 |
| 20250605 | 155,000 | 153,200 | 156,600 | 150,100 |
| 20250604 | 138,600 | 151,900 | 154,100 | 137,600 |
| 20250602 | 136,100 | 135,400 | 138,100 | 132,500 |
| 20250530 | 142,500 | 136,300 | 142,800 | 132,800 |
| 20250529 | 138,300 | 139,600 | 142,000 | 136,200 |
| 20250528 | 135,000 | 135,100 | 138,200 | 130,600 |
| 20250527 | 127,200 | 134,000 | 135,300 | 127,100 |
| 20250526 | 124,600 | 128,400 | 128,400 | 123,900 |
| 20250523 | 125,600 | 124,300 | 126,300 | 122,900 |
| 20250522 | 119,200 | 126,400 | 130,900 | 119,000 |
| 20250521 | 120,800 | 119,500 | 123,000 | 116,700 |
| 20250520 | 121,500 | 120,600 | 123,800 | 119,800 |
| 20250519 | 123,600 | 120,500 | 123,800 | 118,600 |
| 20250516 | 126,000 | 124,500 | 127,700 | 123,300 |
| 20250515 | 127,000 | 126,400 | 130,400 | 125,800 |
| 20250514 | 124,300 | 127,700 | 129,600 | 120,600 |
| 20250513 | 128,800 | 127,000 | 130,200 | 125,000 |
| 20250512 | 129,400 | 130,200 | 134,000 | 129,000 |
| 20250509 | 130,000 | 128,400 | 132,400 | 127,900 |
| 20250508 | 125,500 | 129,500 | 132,200 | 125,500 |
| 20250507 | 127,500 | 126,200 | 130,300 | 125,300 |
| 20250502 | 122,800 | 125,900 | 127,100 | 122,200 |
| 20250430 | 124,400 | 124,300 | 126,500 | 122,200 |
| 20250429 | 123,000 | 125,800 | 126,900 | 122,900 |
| 20250428 | 125,000 | 123,100 | 125,800 | 122,300 |
| 20250425 | 121,300 | 125,200 | 126,500 | 119,500 |
| 20250424 | 117,100 | 121,200 | 122,900 | 116,700 |
| 20250423 | 115,400 | 116,200 | 118,300 | 114,400 |
| 20250422 | 114,300 | 113,500 | 115,000 | 112,900 |
| 20250421 | 116,900 | 114,100 | 116,900 | 111,400 |
| 20250418 | 119,800 | 121,000 | 122,000 | 118,700 |
| 20250417 | 117,900 | 120,000 | 122,300 | 117,900 |
| 20250416 | 116,300 | 117,700 | 120,800 | 116,300 |
| 20250415 | 115,400 | 115,400 | 120,100 | 114,500 |
| 20250414 | 116,400 | 116,200 | 116,800 | 112,000 |
| 20250411 | 119,500 | 116,000 | 120,900 | 114,900 |
| 20250410 | 121,400 | 121,100 | 122,700 | 118,800 |
| 20250409 | 119,900 | 116,900 | 120,900 | 115,600 |
| 20250408 | 125,300 | 121,500 | 127,100 | 121,300 |
| 20250407 | 125,700 | 121,700 | 126,400 | 120,500 |
| 20250404 | 122,900 | 131,100 | 133,700 | 119,600 |
| 20250403 | 121,700 | 122,900 | 133,700 | 121,000 |
| 20250402 | 121,000 | 126,000 | 129,000 | 120,500 |
| 20250401 | 117,000 | 120,100 | 121,300 | 115,700 |
| 20250331 | 115,500 | 116,300 | 120,100 | 113,500 |
| 20250328 | 122,000 | 117,900 | 122,700 | 117,900 |
| 20250327 | 125,100 | 121,100 | 128,400 | 120,200 |
| 20250326 | 124,400 | 126,500 | 126,900 | 120,500 |
| 20250325 | 125,300 | 123,300 | 127,100 | 122,300 |
| 20250324 | 126,900 | 125,800 | 128,100 | 123,500 |
| 20250321 | 128,000 | 128,100 | 131,300 | 126,800 |
| 20250320 | 133,200 | 126,500 | 134,700 | 125,900 |
| 20250319 | 127,600 | 127,300 | 133,000 | 122,900 |
| 20250318 | 131,200 | 127,300 | 132,200 | 126,500 |
| 20250317 | 127,800 | 131,200 | 137,700 | 126,200 |
| 20250314 | 107,600 | 127,800 | 134,400 | 106,300 |
| 20250313 | 105,800 | 109,300 | 116,000 | 105,600 |
| 20250312 | 106,200 | 105,300 | 109,800 | 105,100 |
| 20250311 | 106,000 | 105,900 | 108,500 | 104,400 |
| 20250310 | 102,500 | 107,700 | 111,200 | 102,500 |
| 20250307 | 105,000 | 102,500 | 107,400 | 102,500 |
| 20250306 | 101,900 | 104,300 | 106,900 | 101,900 |
| 20250305 | 101,300 | 101,800 | 102,900 | 100,800 |
| 20250304 | 102,700 | 101,000 | 104,000 | 99,600 |
| 20250228 | 106,000 | 102,900 | 108,500 | 102,900 |
| 20250227 | 113,500 | 108,800 | 114,100 | 107,600 |
| 20250226 | 111,800 | 113,500 | 117,400 | 111,300 |
| 20250225 | 110,300 | 112,500 | 114,000 | 105,900 |
| 20250224 | 106,600 | 106,500 | 108,700 | 105,900 |
| 20250221 | 103,800 | 108,100 | 109,500 | 103,000 |
| 20250220 | 103,000 | 104,000 | 107,400 | 102,700 |
| 20250219 | 96,700 | 102,400 | 102,900 | 96,700 |
| 20250218 | 98,600 | 97,500 | 98,600 | 95,900 |
| 20250217 | 97,300 | 98,600 | 99,100 | 96,300 |
| 20250214 | 95,300 | 97,200 | 98,000 | 94,900 |
| 20250213 | 95,400 | 94,900 | 96,500 | 94,400 |
| 20250212 | 94,000 | 96,100 | 96,900 | 93,600 |
| 20250211 | 97,200 | 94,300 | 97,600 | 93,800 |
| 20250210 | 95,800 | 96,800 | 99,400 | 95,800 |
| 20250207 | 95,500 | 95,100 | 96,700 | 95,000 |
| 20250206 | 94,800 | 95,700 | 98,400 | 94,200 |
| 20250205 | 97,000 | 94,300 | 97,400 | 93,800 |
| 20250204 | 95,300 | 96,000 | 100,300 | 95,300 |
| 20250203 | 93,800 | 94,200 | 95,300 | 92,300 |
| 20250131 | 97,500 | 95,400 | 97,700 | 94,900 |
| 20250124 | 96,100 | 96,600 | 97,100 | 94,900 |
| 20250123 | 96,800 | 96,000 | 96,900 | 94,700 |
| 20250122 | 98,600 | 96,200 | 99,200 | 95,500 |
| 20250121 | 96,400 | 98,200 | 99,100 | 96,000 |
| 20250120 | 97,700 | 96,400 | 98,900 | 96,400 |
| 20250117 | 96,400 | 98,100 | 99,600 | 96,000 |
| 20250116 | 94,900 | 96,400 | 97,400 | 94,300 |
| 20250115 | 95,700 | 93,900 | 95,700 | 93,200 |
| 20250114 | 100,400 | 95,200 | 100,400 | 95,100 |
| 20250113 | 101,300 | 100,000 | 103,100 | 98,100 |
| 20250110 | 98,200 | 101,200 | 102,100 | 96,800 |
| 20250109 | 97,800 | 98,600 | 99,800 | 96,500 |
| 20250108 | 96,900 | 98,400 | 100,200 | 96,900 |
| 20250107 | 98,400 | 97,800 | 99,600 | 97,500 |
| 20250106 | 97,200 | 97,800 | 98,400 | 96,100 |
| 20250103 | 97,500 | 97,100 | 99,300 | 97,000 |
| 20250102 | 99,100 | 97,500 | 99,800 | 97,300 |