Stock Ticker
- (001130) 대한제분보통주
- Description: 기업개요
동사는 1953년 11월 설립되어 1970년 유가증권시장에 상장되었으며, 11개의 비상장 종속회사를 보유하고 있음.
소맥분 제조 및 판매를 주력으로 하며 사료 제조·판매, 하역 및 보관, 반려동물사업, 식음료 판매 등을 영위하고 있으며, 대표 브랜드인 '곰표' 밀가루와 프리믹스 제품, 국수, 파스타 등을 생산하고 있음.
지속적인 연구개발과 엄격한 품질관리, 최첨단 자동화시스템을 통해 제품 경쟁력 강화에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,170 | 11,260 | 11,290 | 11,010 |
| 20261019 | 11,120 | 11,160 | 11,160 | 10,980 |
| 20261016 | 11,140 | 11,200 | 11,390 | 11,100 |
| 20261015 | 11,000 | 11,140 | 11,180 | 10,930 |
| 20261014 | 11,060 | 11,190 | 11,210 | 11,060 |
| 20261013 | 11,130 | 11,210 | 11,230 | 10,920 |
| 20261012 | 11,210 | 11,270 | 11,340 | 11,100 |
| 20261008 | 11,000 | 11,220 | 11,320 |
| 20261007 | 11,200 | 11,210 | 11,220 | 10,960 |
| 20261006 | 11,230 | 10,980 | 11,230 | 10,950 |
| 20261002 | 11,070 | 11,020 | 11,150 | 10,980 |
| 20261001 | 11,000 | 11,070 | 11,080 | 10,940 |
| 20260930 | 10,940 | 10,950 | 10,980 | 10,920 |
| 20260929 | 11,070 | 10,940 | 11,070 | 10,800 |
| 20260928 | 11,090 | 10,990 | 11,100 | 10,820 |
| 20260923 | 11,040 | 10,990 | 11,110 | 10,770 |
| 20260922 | 11,020 | 10,910 | 11,570 | 10,860 |
| 20260921 | 11,170 | 10,900 | 11,170 | 10,860 |
| 20260918 | 11,210 | 11,160 | 11,210 | 11,110 |
| 20260917 | 11,440 | 11,200 | 11,440 | 11,130 |
| 20260916 | 11,480 | 11,320 | 11,480 | 11,250 |
| 20260915 | 11,380 | 11,480 | 11,520 | 11,380 |
| 20260914 | 11,350 | 11,420 | 11,520 | 11,350 |
| 20260911 | 11,300 | 11,580 | 11,580 | 11,300 |
| 20260910 | 11,480 | 11,520 | 11,520 | 11,370 |
| 20260909 | 11,500 | 11,440 | 11,540 | 11,370 |
| 20260908 | 11,630 | 11,570 | 11,770 | 11,430 |
| 20260907 | 11,700 | 11,630 | 11,740 | 11,580 |
| 20260904 | 11,770 | 11,700 | 11,790 | 11,640 |
| 20260903 | 11,750 | 11,780 | 11,950 | 11,610 |
| 20260902 | 11,760 | 11,780 | 11,810 | 11,600 |
| 20260901 | 11,700 | 11,820 | 11,980 | 11,660 |
| 20260831 | 11,690 | 11,700 | 11,720 | 11,470 |
| 20260828 | 11,670 | 11,520 | 11,670 | 11,370 |
| 20260827 | 11,680 | 11,500 | 11,680 | 11,430 |
| 20260826 | 11,670 | 11,600 | 11,680 | 11,510 |
| 20260825 | 11,670 | 11,660 | 11,710 | 11,470 |
| 20260824 | 11,370 | 11,660 | 11,690 | 11,350 |
| 20260821 | 11,450 | 11,370 | 11,450 | 11,260 |
| 20260820 | 11,550 | 11,520 | 11,580 | 11,360 |
| 20260819 | 11,420 | 11,560 | 11,620 | 11,310 |
| 20260818 | 11,860 | 11,590 | 11,990 | 11,450 |
| 20260814 | 11,690 | 11,800 | 11,800 | 11,600 |
| 20260813 | 11,840 | 11,710 | 11,900 | 11,510 |
| 20260812 | 11,850 | 11,840 | 11,980 | 11,720 |
| 20260811 | 11,870 | 11,850 | 12,080 | 11,710 |
| 20260810 | 11,730 | 11,830 | 11,840 | 11,510 |
| 20260807 | 11,680 | 11,600 | 11,680 | 11,420 |
| 20260806 | 11,480 | 11,510 | 11,660 | 11,290 |
| 20260805 | 11,690 | 11,480 | 11,690 | 11,370 |
| 20260804 | 11,280 | 11,430 | 11,430 | 11,170 |
| 20260803 | 11,210 | 11,270 | 11,380 | 11,130 |
| 20260731 | 11,120 | 11,250 | 11,260 | 11,000 |
| 20260730 | 10,890 | 11,020 | 11,190 | 10,790 |
| 20260729 | 11,270 | 10,940 | 11,340 | 10,540 |
| 20260728 | 11,200 | 11,130 | 11,340 | 11,010 |
| 20260727 | 11,340 | 11,370 | 11,960 | 11,160 |
| 20260724 | 11,250 | 11,190 | 11,500 | 10,710 |
| 20260723 | 11,090 | 11,250 | 11,290 | 10,920 |
| 20260722 | 11,020 | 10,960 | 11,180 | 10,900 |
| 20260721 | 11,280 | 11,100 | 11,280 | 10,510 |
| 20260720 | 10,790 | 11,250 | 11,400 | 10,750 |
| 20260716 | 10,700 | 11,050 | 11,110 | 10,590 |
| 20260715 | 10,770 | 10,670 | 10,900 | 10,540 |
| 20260714 | 10,790 | 10,760 | 10,910 | 10,500 |
| 20260713 | 11,040 | 10,810 | 11,110 | 10,630 |
| 20260710 | 11,090 | 10,950 | 11,210 | 10,880 |
| 20260709 | 11,170 | 11,020 | 11,200 | 10,750 |
| 20260708 | 11,090 | 11,200 | 11,470 | 10,950 |
| 20260707 | 11,130 | 11,250 | 11,440 | 11,100 |
| 20260706 | 11,140 | 11,110 | 11,380 | 11,070 |
| 20260703 | 11,270 | 11,070 | 11,350 | 10,910 |
| 20260702 | 11,210 | 11,300 | 11,430 | 10,910 |
| 20260701 | 11,240 | 11,210 | 11,300 | 11,050 |
| 20260630 | 11,300 | 11,240 | 11,300 | 10,900 |
| 20260629 | 10,820 | 11,240 | 11,240 | 10,610 |
| 20260626 | 11,000 | 10,680 | 11,000 | 10,570 |
| 20260625 | 10,820 | 10,790 | 10,940 | 10,710 |
| 20260624 | 11,050 | 10,790 | 11,050 | 10,600 |
| 20260623 | 11,080 | 10,790 | 11,110 | 10,790 |
| 20260622 | 11,140 | 11,140 | 11,250 | 11,090 |
| 20260619 | 11,700 | 11,130 | 11,700 | 11,070 |
| 20260618 | 12,000 | 11,740 | 12,000 | 11,610 |
| 20260617 | 11,930 | 11,910 | 12,000 | 11,730 |
| 20260616 | 12,240 | 11,930 | 12,240 | 11,720 |
| 20260615 | 11,930 | 11,970 | 12,190 | 11,850 |
| 20260612 | 11,600 | 11,850 | 12,090 | 11,510 |
| 20260611 | 11,740 | 11,410 | 11,740 | 11,370 |
| 20260610 | 11,740 | 11,510 | 11,740 | 11,310 |
| 20260609 | 11,400 | 11,550 | 11,950 | 11,170 |
| 20260608 | 11,490 | 11,170 | 11,540 | 11,050 |
| 20260605 | 11,980 | 11,480 | 11,980 | 11,290 |
| 20260604 | 11,170 | 11,750 | 12,180 | 11,150 |
| 20260602 | 11,130 | 11,140 | 11,180 | 10,760 |
| 20260601 | 11,840 | 11,130 | 11,840 | 11,050 |
| 20260529 | 11,710 | 11,640 | 11,930 | 11,630 |
| 20260528 | 11,630 | 11,820 | 12,010 | 11,400 |
| 20260527 | 12,460 | 11,720 | 12,460 | 11,590 |
| 20260526 | 13,080 | 12,300 | 13,090 | 12,130 |
| 20260522 | 12,790 | 12,780 | 12,900 | 12,460 |
| 20260521 | 12,800 | 12,340 | 13,060 | 12,310 |
| 20260520 | 13,420 | 12,830 | 13,600 | 12,670 |
| 20260519 | 14,510 | 13,410 | 14,530 | 13,350 |
| 20260518 | 15,400 | 14,300 | 15,400 | 14,020 |
| 20260515 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260514 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260513 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260512 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260511 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260508 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260507 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260506 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260504 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260430 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260429 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260428 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260427 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260424 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260423 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260422 | 156,500 | 156,500 | 156,500 | 156,500 |
| 20260421 | 155,000 | 156,500 | 157,700 | 154,000 |
| 20260420 | 156,000 | 155,000 | 157,600 | 153,700 |
| 20260417 | 150,200 | 155,200 | 155,600 | 150,200 |
| 20260416 | 150,000 | 150,000 | 153,500 | 149,200 |
| 20260415 | 150,000 | 149,000 | 150,500 | 148,500 |
| 20260414 | 148,000 | 149,500 | 150,700 | 146,400 |
| 20260413 | 146,800 | 147,800 | 148,200 | 143,300 |
| 20260410 | 145,500 | 146,800 | 147,000 | 145,000 |
| 20260409 | 144,700 | 145,600 | 146,300 | 143,100 |
| 20260408 | 144,900 | 143,200 | 145,100 | 142,800 |
| 20260407 | 143,500 | 141,500 | 145,100 | 141,500 |
| 20260406 | 142,600 | 143,700 | 145,500 | 142,600 |
| 20260403 | 141,600 | 143,300 | 145,400 | 141,600 |
| 20260402 | 147,400 | 142,100 | 147,500 | 141,500 |
| 20260401 | 144,300 | 144,100 | 147,800 | 143,200 |
| 20260331 | 145,700 | 141,400 | 146,600 | 141,400 |
| 20260330 | 146,400 | 146,000 | 152,000 | 145,700 |
| 20260327 | 150,000 | 151,700 | 151,800 | 148,300 |
| 20260326 | 152,000 | 152,100 | 153,000 | 149,600 |
| 20260325 | 150,600 | 151,900 | 152,000 | 149,200 |
| 20260324 | 150,500 | 150,200 | 151,000 | 147,100 |
| 20260323 | 151,200 | 148,000 | 153,000 | 148,000 |
| 20260320 | 149,100 | 153,000 | 154,700 | 148,100 |
| 20260319 | 149,200 | 149,000 | 149,200 | 147,600 |
| 20260318 | 147,700 | 149,900 | 149,900 | 147,500 |
| 20260317 | 148,900 | 147,900 | 149,600 | 147,300 |
| 20260316 | 150,300 | 148,900 | 152,200 | 147,100 |
| 20260313 | 157,600 | 152,300 | 159,400 | 150,200 |
| 20260312 | 147,200 | 146,800 | 147,200 | 145,700 |
| 20260311 | 145,000 | 147,600 | 149,400 | 144,000 |
| 20260310 | 146,600 | 143,600 | 146,800 | 142,700 |
| 20260309 | 147,600 | 146,800 | 147,600 | 140,100 |
| 20260306 | 150,200 | 148,500 | 150,200 | 145,100 |
| 20260305 | 147,000 | 150,400 | 151,400 | 146,100 |
| 20260304 | 151,900 | 143,100 | 151,900 | 142,600 |
| 20260303 | 155,300 | 153,100 | 159,000 | 151,700 |
| 20260227 | 159,000 | 155,600 | 159,000 | 154,800 |
| 20260226 | 163,600 | 157,700 | 164,000 | 157,600 |
| 20260225 | 162,000 | 161,300 | 162,400 | 158,700 |
| 20260224 | 161,400 | 160,200 | 161,500 | 158,500 |
| 20260223 | 158,000 | 160,600 | 161,000 | 157,000 |
| 20260220 | 155,500 | 156,300 | 156,600 | 153,000 |
| 20260219 | 156,500 | 154,700 | 156,700 | 152,800 |
| 20260213 | 150,000 | 152,400 | 153,300 | 146,900 |
| 20260212 | 147,200 | 150,100 | 150,300 | 146,400 |
| 20260211 | 144,700 | 146,400 | 146,800 | 144,100 |
| 20260210 | 146,000 | 145,000 | 146,000 | 141,000 |
| 20260209 | 146,300 | 148,000 | 148,700 | 146,200 |
| 20260206 | 149,800 | 147,000 | 149,800 | 143,200 |
| 20260205 | 147,800 | 149,600 | 152,000 | 147,800 |
| 20260204 | 143,600 | 147,800 | 148,300 | 142,100 |
| 20260203 | 143,600 | 143,600 | 144,600 | 140,000 |
| 20260202 | 145,000 | 143,600 | 146,900 | 141,000 |
| 20260130 | 145,000 | 145,000 | 146,900 | 143,200 |
| 20260129 | 142,000 | 145,000 | 146,300 | 141,400 |
| 20260128 | 143,500 | 143,000 | 144,100 | 141,000 |
| 20260127 | 144,500 | 143,500 | 145,000 | 142,600 |
| 20260126 | 144,000 | 144,500 | 144,900 | 141,500 |
| 20260123 | 141,800 | 142,100 | 142,900 | 141,100 |
| 20260122 | 140,700 | 141,600 | 143,900 | 140,700 |
| 20260121 | 143,000 | 140,400 | 143,000 | 139,800 |
| 20260120 | 140,200 | 143,000 | 144,600 | 138,200 |
| 20260119 | 143,000 | 140,100 | 143,000 | 140,000 |
| 20260116 | 141,500 | 142,500 | 143,800 | 141,400 |
| 20260115 | 141,000 | 142,500 | 143,500 | 141,000 |
| 20260114 | 139,400 | 142,500 | 142,500 | 138,800 |
| 20260113 | 140,000 | 140,200 | 140,400 | 138,800 |
| 20260112 | 139,600 | 139,800 | 140,000 | 138,900 |
| 20260109 | 138,200 | 141,000 | 141,300 | 138,200 |
| 20260108 | 140,700 | 138,800 | 140,700 | 138,500 |
| 20260107 | 143,000 | 141,100 | 143,000 | 139,500 |
| 20260106 | 143,600 | 143,000 | 144,800 | 142,500 |
| 20260105 | 144,500 | 143,600 | 144,900 | 143,600 |
| 20260102 | 145,900 | 144,100 | 146,800 | 144,000 |
| 20251230 | 148,500 | 146,100 | 148,500 | 146,100 |
| 20251229 | 148,800 | 147,700 | 148,900 | 147,000 |
| 20251226 | 152,000 | 150,900 | 152,500 | 149,900 |
| 20251224 | 152,300 | 152,000 | 152,700 | 150,900 |
| 20251223 | 152,800 | 152,700 | 153,100 | 151,600 |
| 20251222 | 153,100 | 153,200 | 153,400 | 152,100 |
| 20251219 | 152,000 | 153,200 | 153,700 | 151,000 |
| 20251218 | 153,600 | 152,000 | 153,600 | 151,600 |
| 20251217 | 153,600 | 153,700 | 154,800 | 152,000 |
| 20251216 | 155,000 | 153,500 | 156,600 | 152,200 |
| 20251215 | 153,500 | 154,200 | 158,200 | 151,400 |
| 20251212 | 151,300 | 152,900 | 154,600 | 151,300 |
| 20251211 | 147,200 | 151,200 | 153,200 | 147,200 |
| 20251210 | 146,100 | 147,200 | 148,800 | 145,800 |
| 20251209 | 147,200 | 146,000 | 147,500 | 145,300 |
| 20251208 | 153,800 | 147,200 | 153,800 | 146,900 |
| 20251205 | 147,900 | 151,100 | 152,900 | 147,700 |
| 20251204 | 148,400 | 147,900 | 150,500 | 147,500 |
| 20251203 | 144,900 | 148,000 | 148,000 | 143,600 |
| 20251202 | 142,900 | 144,200 | 144,800 | 142,100 |
| 20251201 | 142,500 | 143,000 | 144,300 | 142,000 |
| 20251128 | 139,100 | 142,500 | 144,900 | 139,100 |
| 20251127 | 140,400 | 139,800 | 142,000 | 139,000 |
| 20251126 | 139,800 | 140,400 | 141,500 | 138,400 |
| 20251125 | 139,700 | 139,400 | 140,300 | 138,300 |
| 20251124 | 140,000 | 139,400 | 141,800 | 139,100 |
| 20251121 | 141,500 | 141,100 | 141,500 | 139,700 |
| 20251120 | 141,600 | 141,800 | 143,500 | 141,300 |
| 20251119 | 140,600 | 141,900 | 141,900 | 138,900 |
| 20251118 | 141,800 | 140,600 | 144,000 | 140,000 |
| 20251117 | 144,300 | 143,000 | 144,300 | 141,800 |
| 20251114 | 140,300 | 142,400 | 143,200 | 140,100 |
| 20251113 | 142,500 | 143,300 | 145,300 | 141,800 |
| 20251112 | 142,800 | 143,000 | 143,900 | 140,100 |
| 20251111 | 140,100 | 141,000 | 142,800 | 140,000 |
| 20251110 | 136,000 | 140,100 | 140,400 | 136,000 |
| 20251107 | 136,500 | 136,400 | 137,900 | 133,900 |
| 20251106 | 135,100 | 136,500 | 138,500 | 133,800 |
| 20251105 | 135,600 | 134,000 | 135,600 | 132,000 |
| 20251104 | 135,800 | 135,600 | 135,800 | 134,000 |
| 20251103 | 138,500 | 135,800 | 138,600 | 135,300 |
| 20251031 | 139,700 | 138,500 | 139,800 | 138,200 |
| 20251030 | 140,200 | 139,700 | 140,300 | 138,600 |
| 20251029 | 140,100 | 140,200 | 140,400 | 139,500 |
| 20251028 | 140,000 | 140,600 | 140,700 | 139,000 |
| 20251027 | 140,000 | 140,600 | 141,300 | 139,700 |
| 20251024 | 140,300 | 139,700 | 140,800 | 138,800 |
| 20251023 | 140,100 | 139,400 | 140,700 | 139,200 |
| 20251022 | 139,800 | 140,200 | 140,700 | 137,700 |
| 20251021 | 139,800 | 139,900 | 141,000 | 139,400 |
| 20251020 | 140,400 | 139,800 | 140,600 | 138,000 |
| 20251017 | 141,700 | 139,800 | 143,900 | 139,700 |
| 20251016 | 142,700 | 141,600 | 144,500 | 141,300 |
| 20251015 | 141,500 | 142,600 | 143,700 | 140,600 |
| 20251014 | 141,100 | 141,400 | 142,400 | 140,400 |
| 20251013 | 144,000 | 141,000 | 144,100 | 140,500 |
| 20251010 | 146,400 | 145,000 | 147,900 | 136,400 |
| 20251002 | 144,000 | 146,400 | 147,100 | 144,000 |
| 20251001 | 146,100 | 145,200 | 146,200 | 144,100 |
| 20250930 | 146,300 | 146,200 | 148,600 | 145,400 |
| 20250929 | 145,900 | 146,300 | 148,300 | 145,900 |
| 20250926 | 147,300 | 145,900 | 147,300 | 144,500 |
| 20250925 | 147,500 | 147,400 | 148,200 | 145,800 |
| 20250924 | 149,300 | 147,800 | 150,000 | 146,200 |
| 20250923 | 151,600 | 149,300 | 151,700 | 147,900 |
| 20250922 | 153,100 | 151,000 | 153,100 | 150,500 |
| 20250919 | 154,200 | 153,200 | 156,200 | 153,000 |
| 20250918 | 153,200 | 155,000 | 155,900 | 153,200 |
| 20250917 | 155,400 | 154,100 | 155,400 | 152,400 |
| 20250916 | 153,600 | 154,500 | 155,400 | 151,900 |
| 20250915 | 151,700 | 152,200 | 153,000 | 150,500 |
| 20250912 | 150,100 | 151,800 | 156,200 | 148,000 |
| 20250911 | 146,500 | 146,500 | 147,400 | 144,500 |
| 20250910 | 144,800 | 146,500 | 147,200 | 144,600 |
| 20250909 | 144,000 | 144,900 | 145,900 | 142,700 |
| 20250908 | 142,800 | 143,700 | 143,900 | 142,200 |
| 20250905 | 144,000 | 142,700 | 144,000 | 142,500 |
| 20250904 | 142,500 | 142,700 | 143,200 | 141,700 |
| 20250903 | 140,400 | 142,200 | 142,400 | 139,900 |
| 20250902 | 141,600 | 141,100 | 143,000 | 140,000 |
| 20250901 | 142,900 | 141,700 | 143,700 | 141,100 |
| 20250829 | 142,200 | 142,900 | 143,900 | 141,400 |
| 20250828 | 142,500 | 142,000 | 143,000 | 140,600 |
| 20250827 | 143,300 | 142,000 | 143,300 | 140,500 |
| 20250826 | 142,500 | 142,200 | 143,400 | 141,300 |
| 20250825 | 142,000 | 141,800 | 142,400 | 140,100 |
| 20250822 | 140,500 | 141,100 | 142,000 | 139,600 |
| 20250821 | 140,700 | 140,600 | 142,000 | 140,200 |
| 20250820 | 140,200 | 140,700 | 140,700 | 136,200 |
| 20250819 | 143,000 | 140,300 | 143,000 | 140,000 |
| 20250818 | 143,100 | 142,000 | 145,000 | 141,800 |
| 20250814 | 145,000 | 144,000 | 146,000 | 143,900 |
| 20250813 | 146,500 | 144,500 | 146,900 | 144,500 |
| 20250812 | 146,600 | 146,700 | 149,800 | 146,200 |
| 20250811 | 147,200 | 146,600 | 148,000 | 145,500 |
| 20250808 | 149,500 | 148,100 | 149,500 | 147,000 |
| 20250807 | 146,500 | 148,200 | 148,500 | 146,500 |
| 20250806 | 147,000 | 147,500 | 149,700 | 143,100 |
| 20250805 | 146,000 | 145,800 | 148,200 | 145,800 |
| 20250804 | 143,300 | 145,800 | 146,100 | 143,000 |
| 20250801 | 151,100 | 144,100 | 152,300 | 143,400 |
| 20250731 | 153,000 | 151,100 | 153,000 | 150,500 |
| 20250730 | 153,000 | 151,600 | 153,500 | 150,300 |
| 20250729 | 152,000 | 152,700 | 152,700 | 148,200 |
| 20250728 | 153,700 | 151,100 | 155,900 | 149,900 |
| 20250725 | 154,200 | 154,200 | 156,200 | 152,900 |
| 20250724 | 154,500 | 152,800 | 158,000 | 152,100 |
| 20250723 | 158,600 | 155,500 | 158,600 | 153,300 |
| 20250722 | 160,200 | 158,600 | 160,200 | 156,600 |
| 20250721 | 159,500 | 160,000 | 161,100 | 158,100 |
| 20250718 | 160,200 | 159,500 | 160,500 | 157,300 |
| 20250717 | 164,100 | 161,500 | 164,500 | 159,700 |
| 20250716 | 169,800 | 164,100 | 169,800 | 163,100 |
| 20250715 | 169,800 | 168,500 | 169,800 | 166,800 |
| 20250714 | 170,000 | 169,700 | 170,900 | 166,100 |
| 20250711 | 164,000 | 170,900 | 172,700 | 163,200 |
| 20250710 | 162,600 | 163,900 | 164,200 | 160,600 |
| 20250709 | 156,800 | 161,900 | 161,900 | 156,200 |
| 20250708 | 155,200 | 156,700 | 156,700 | 153,900 |
| 20250707 | 154,100 | 154,800 | 157,500 | 153,100 |
| 20250704 | 156,800 | 154,000 | 157,000 | 153,800 |
| 20250703 | 157,000 | 155,000 | 157,900 | 154,100 |
| 20250702 | 154,000 | 156,900 | 156,900 | 151,000 |
| 20250701 | 148,400 | 153,900 | 155,300 | 148,100 |
| 20250630 | 149,400 | 149,400 | 149,900 | 147,900 |
| 20250627 | 149,600 | 149,400 | 150,000 | 147,000 |
| 20250626 | 150,000 | 149,600 | 150,100 | 147,600 |
| 20250625 | 149,600 | 150,000 | 151,500 | 149,200 |
| 20250624 | 149,000 | 149,900 | 151,400 | 147,500 |
| 20250623 | 148,200 | 148,900 | 149,700 | 146,600 |
| 20250620 | 156,000 | 149,700 | 156,000 | 149,700 |
| 20250619 | 155,000 | 153,800 | 155,000 | 151,800 |
| 20250618 | 155,000 | 154,500 | 155,800 | 153,500 |
| 20250617 | 155,300 | 155,000 | 155,900 | 153,000 |
| 20250616 | 154,900 | 155,300 | 155,300 | 151,500 |
| 20250613 | 157,800 | 154,900 | 157,800 | 151,900 |
| 20250612 | 154,500 | 157,100 | 157,600 | 153,500 |
| 20250611 | 154,000 | 154,500 | 154,900 | 151,000 |
| 20250610 | 153,600 | 153,400 | 155,200 | 150,600 |
| 20250609 | 148,900 | 153,300 | 155,400 | 148,900 |
| 20250605 | 149,600 | 148,700 | 153,000 | 146,000 |
| 20250604 | 145,200 | 148,800 | 149,000 | 144,900 |
| 20250602 | 142,600 | 144,800 | 146,400 | 142,200 |
| 20250530 | 141,000 | 142,000 | 142,500 | 140,000 |
| 20250529 | 136,000 | 140,300 | 140,700 | 135,000 |
| 20250528 | 134,100 | 135,000 | 136,500 | 133,700 |
| 20250527 | 133,800 | 133,600 | 133,900 | 133,000 |
| 20250526 | 134,000 | 133,700 | 135,000 | 133,500 |
| 20250523 | 134,800 | 134,000 | 134,900 | 133,700 |
| 20250522 | 135,700 | 134,800 | 136,000 | 133,800 |
| 20250521 | 133,600 | 135,700 | 136,400 | 133,600 |
| 20250520 | 132,300 | 134,500 | 135,400 | 132,300 |
| 20250519 | 132,000 | 134,100 | 134,700 | 132,000 |
| 20250516 | 137,500 | 134,000 | 137,500 | 134,000 |
| 20250515 | 135,000 | 138,000 | 138,000 | 135,000 |
| 20250514 | 135,600 | 134,900 | 136,900 | 134,500 |
| 20250513 | 136,100 | 135,000 | 136,100 | 134,200 |
| 20250512 | 133,800 | 135,600 | 136,900 | 133,800 |
| 20250509 | 133,200 | 133,900 | 134,500 | 132,500 |
| 20250508 | 135,800 | 134,500 | 135,900 | 132,400 |
| 20250507 | 131,600 | 133,900 | 135,500 | 131,000 |
| 20250502 | 131,600 | 131,500 | 131,600 | 128,600 |
| 20250430 | 132,000 | 130,700 | 132,000 | 130,600 |
| 20250429 | 132,100 | 131,900 | 132,100 | 130,400 |
| 20250428 | 131,700 | 132,000 | 132,600 | 130,100 |
| 20250425 | 130,600 | 131,700 | 131,700 | 130,600 |
| 20250424 | 132,300 | 130,500 | 132,300 | 130,500 |
| 20250423 | 132,900 | 131,700 | 132,900 | 131,100 |
| 20250422 | 129,900 | 131,300 | 132,800 | 129,700 |
| 20250421 | 128,100 | 129,500 | 129,700 | 128,100 |
| 20250418 | 127,800 | 128,100 | 128,800 | 127,200 |
| 20250417 | 129,300 | 127,800 | 129,300 | 126,700 |
| 20250416 | 128,700 | 128,000 | 128,700 | 127,500 |
| 20250415 | 127,900 | 128,700 | 128,900 | 127,300 |
| 20250414 | 127,900 | 128,200 | 128,200 | 127,000 |
| 20250411 | 127,800 | 127,800 | 127,900 | 126,700 |
| 20250410 | 127,500 | 127,800 | 128,000 | 126,200 |
| 20250409 | 125,000 | 125,200 | 126,700 | 125,000 |
| 20250408 | 127,600 | 125,300 | 127,600 | 125,000 |
| 20250407 | 128,100 | 124,900 | 128,100 | 123,500 |
| 20250404 | 130,000 | 128,200 | 130,000 | 127,700 |
| 20250403 | 129,200 | 129,000 | 130,000 | 127,900 |
| 20250402 | 129,700 | 129,200 | 129,900 | 128,200 |
| 20250401 | 128,100 | 129,200 | 129,500 | 127,600 |
| 20250331 | 128,600 | 127,900 | 128,600 | 127,100 |
| 20250328 | 128,100 | 128,600 | 129,500 | 127,100 |
| 20250327 | 129,200 | 128,500 | 129,400 | 128,200 |
| 20250326 | 128,500 | 128,400 | 129,000 | 128,300 |
| 20250325 | 131,300 | 128,500 | 131,300 | 128,000 |
| 20250324 | 127,200 | 128,700 | 129,500 | 127,200 |
| 20250321 | 128,700 | 127,900 | 130,800 | 127,900 |
| 20250320 | 129,000 | 129,400 | 130,000 | 128,500 |
| 20250319 | 131,400 | 129,000 | 131,400 | 128,900 |
| 20250318 | 129,300 | 128,900 | 130,000 | 128,600 |
| 20250317 | 130,000 | 129,900 | 131,500 | 129,000 |
| 20250314 | 129,200 | 129,500 | 130,500 | 128,600 |
| 20250313 | 129,200 | 129,000 | 131,400 | 128,700 |
| 20250312 | 128,800 | 129,200 | 131,000 | 128,000 |
| 20250311 | 129,100 | 128,700 | 130,600 | 127,800 |
| 20250310 | 131,300 | 130,500 | 131,900 | 130,200 |
| 20250307 | 132,500 | 131,300 | 132,500 | 128,400 |
| 20250306 | 128,700 | 130,000 | 130,500 | 128,500 |
| 20250305 | 127,100 | 129,200 | 129,300 | 127,100 |
| 20250304 | 127,600 | 128,000 | 128,600 | 127,600 |
| 20250228 | 128,400 | 127,600 | 128,400 | 127,000 |
| 20250227 | 128,800 | 128,500 | 128,800 | 127,800 |
| 20250226 | 128,900 | 128,700 | 128,900 | 127,600 |
| 20250225 | 129,000 | 128,900 | 129,000 | 127,800 |
| 20250224 | 129,400 | 129,000 | 129,400 | 127,700 |
| 20250221 | 129,500 | 129,400 | 130,600 | 129,000 |
| 20250220 | 131,300 | 130,900 | 131,400 | 129,800 |
| 20250219 | 131,200 | 131,300 | 131,400 | 130,600 |
| 20250218 | 131,600 | 131,200 | 131,600 | 130,000 |
| 20250217 | 129,500 | 131,500 | 131,500 | 129,000 |
| 20250214 | 130,300 | 129,500 | 130,300 | 128,000 |
| 20250213 | 128,000 | 128,600 | 129,300 | 128,000 |
| 20250212 | 128,000 | 128,000 | 128,500 | 127,000 |
| 20250211 | 128,900 | 128,800 | 129,100 | 127,800 |
| 20250210 | 126,600 | 129,100 | 129,300 | 126,600 |
| 20250207 | 126,400 | 127,100 | 127,900 | 126,400 |
| 20250206 | 127,500 | 127,000 | 128,000 | 126,300 |
| 20250205 | 126,100 | 127,500 | 127,500 | 126,000 |
| 20250204 | 124,500 | 126,200 | 126,900 | 124,300 |
| 20250203 | 125,700 | 124,500 | 126,200 | 123,100 |
| 20250131 | 126,200 | 126,500 | 126,900 | 125,700 |
| 20250124 | 125,900 | 125,900 | 126,600 | 125,500 |
| 20250123 | 126,200 | 126,000 | 126,600 | 125,000 |
| 20250122 | 126,800 | 126,100 | 128,200 | 125,900 |
| 20250121 | 127,600 | 127,000 | 127,900 | 126,300 |
| 20250120 | 126,900 | 127,600 | 127,600 | 126,600 |
| 20250117 | 126,700 | 126,900 | 127,300 | 126,000 |
| 20250116 | 127,900 | 126,800 | 127,900 | 126,100 |
| 20250115 | 126,800 | 126,500 | 127,000 | 126,400 |
| 20250114 | 126,900 | 126,900 | 127,200 | 126,400 |
| 20250113 | 127,600 | 127,000 | 128,000 | 126,500 |
| 20250110 | 128,100 | 127,600 | 128,100 | 127,400 |
| 20250109 | 127,400 | 128,200 | 128,400 | 127,400 |
| 20250108 | 127,600 | 127,800 | 129,600 | 126,800 |
| 20250107 | 127,300 | 127,600 | 127,800 | 126,500 |
| 20250106 | 129,300 | 127,400 | 129,300 | 127,000 |
| 20250103 | 125,700 | 127,600 | 129,600 | 125,700 |
| 20250102 | 126,700 | 125,800 | 126,800 | 125,400 |