Stock Ticker
- (002600) 조흥보통주
- Description: 기업개요
동사는 1959년 조흥화학공업으로 설립되어 2004년 주식회사 조흥으로 사명을 변경하였으며, 식품 및 식품첨가물 제조업을 영위하고 있음.
치즈가공 및 제과제빵 재료 제조·판매가 주력이며, 치즈류 61.9%, 식품류 38.1%의 매출 비중을 보이고 있음.
소비자의 다양화·고급화 추세에 맞춰 판촉 활동 강화와 맛에 대한 기초 연구, 생산성 향상을 위한 기술 개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 140,000 | 139,400 | 140,000 | 138,500 |
| 20261019 | 139,300 | 139,400 | 139,500 | 137,500 |
| 20261016 | 139,500 | 139,400 | 139,500 | 139,400 |
| 20261015 | 138,600 | 139,400 | 139,500 | 138,500 |
| 20261014 | 139,500 | 138,500 | 139,500 | 138,000 |
| 20261013 | 139,700 | 139,500 | 139,700 | 139,500 |
| 20261012 | 137,500 | 137,600 | 139,400 | 137,500 |
| 20261008 | 139,000 | 139,000 |
| 20261007 | 138,000 | 139,000 | 139,000 | 138,000 |
| 20261006 | 139,000 | 139,000 | 139,000 | 139,000 |
| 20261002 | 139,300 | 139,000 | 139,300 | 139,000 |
| 20261001 | 139,800 | 137,200 | 139,800 | 137,200 |
| 20260930 | 137,500 | 137,000 | 137,500 | 135,600 |
| 20260929 | 137,500 | 137,500 | 137,500 | 137,500 |
| 20260928 | 136,700 | 136,700 | 136,700 | 136,700 |
| 20260923 | 138,000 | 137,500 | 138,700 | 137,500 |
| 20260922 | 138,000 | 138,000 | 138,000 | 138,000 |
| 20260921 | 140,900 | 137,900 | 140,900 | 137,700 |
| 20260918 | 137,100 | 137,700 | 139,600 | 137,100 |
| 20260917 | 138,400 | 137,400 | 138,700 | 137,400 |
| 20260916 | 138,300 | 138,500 | 138,500 | 137,000 |
| 20260915 | 138,500 | 137,400 | 138,500 | 137,300 |
| 20260914 | 137,200 | 137,200 | 138,400 | 137,200 |
| 20260911 | 137,100 | 137,200 | 137,200 | 137,000 |
| 20260910 | 136,600 | 137,200 | 139,900 | 136,600 |
| 20260909 | 139,900 | 139,900 | 139,900 | 139,900 |
| 20260908 | 139,000 | 139,800 | 139,900 | 137,000 |
| 20260907 | 140,400 | 139,000 | 140,400 | 139,000 |
| 20260904 | 138,000 | 137,900 | 138,000 | 135,100 |
| 20260903 | 137,000 | 137,100 | 137,900 | 137,000 |
| 20260902 | 137,900 | 137,900 | 137,900 | 136,200 |
| 20260901 | 138,000 | 137,900 | 138,000 | 137,900 |
| 20260831 | 136,600 | 136,300 | 138,000 | 135,900 |
| 20260828 | 136,400 | 135,900 | 138,000 | 135,800 |
| 20260827 | 137,000 | 136,400 | 138,900 | 135,500 |
| 20260826 | 137,700 | 137,000 | 138,800 | 137,000 |
| 20260825 | 135,400 | 135,700 | 137,500 | 135,400 |
| 20260824 | 137,900 | 135,400 | 137,900 | 135,100 |
| 20260821 | 138,400 | 137,900 | 138,600 | 137,900 |
| 20260820 | 138,000 | 138,400 | 138,500 | 137,900 |
| 20260819 | 139,600 | 137,900 | 139,600 | 137,900 |
| 20260818 | 138,600 | 139,300 | 139,600 | 138,600 |
| 20260814 | 138,200 | 138,600 | 140,200 | 138,200 |
| 20260813 | 137,500 | 138,000 | 138,000 | 137,500 |
| 20260812 | 137,400 | 136,000 | 138,500 | 136,000 |
| 20260811 | 136,000 | 136,000 | 138,400 | 136,000 |
| 20260810 | 136,800 | 136,000 | 137,900 | 136,000 |
| 20260807 | 136,700 | 136,700 | 138,000 | 136,700 |
| 20260806 | 136,100 | 136,700 | 136,700 | 136,100 |
| 20260805 | 134,600 | 136,100 | 136,600 | 134,600 |
| 20260804 | 134,600 | 134,600 | 134,600 | 134,600 |
| 20260803 | 136,500 | 134,600 | 136,500 | 134,200 |
| 20260731 | 134,400 | 136,000 | 136,300 | 133,500 |
| 20260730 | 134,400 | 134,300 | 134,400 | 132,300 |
| 20260729 | 138,000 | 134,500 | 138,000 | 134,300 |
| 20260728 | 136,300 | 136,100 | 138,400 | 136,000 |
| 20260727 | 137,000 | 137,000 | 137,000 | 136,900 |
| 20260724 | 136,500 | 136,900 | 138,500 | 136,500 |
| 20260723 | 138,500 | 138,500 | 138,500 | 138,500 |
| 20260722 | 137,000 | 137,000 | 138,800 | 137,000 |
| 20260721 | 138,900 | 138,600 | 138,900 | 136,000 |
| 20260720 | 138,800 | 138,000 | 138,800 | 136,500 |
| 20260716 | 139,100 | 138,500 | 139,100 | 137,500 |
| 20260715 | 137,500 | 139,000 | 139,000 | 137,100 |
| 20260714 | 138,700 | 139,000 | 139,000 | 136,500 |
| 20260713 | 138,900 | 138,700 | 138,900 | 134,000 |
| 20260710 | 138,700 | 138,700 | 138,700 | 137,700 |
| 20260709 | 138,000 | 137,900 | 138,000 | 136,400 |
| 20260708 | 138,000 | 138,000 | 138,000 | 138,000 |
| 20260707 | 137,000 | 139,500 | 139,500 | 136,300 |
| 20260706 | 139,600 | 139,500 | 139,600 | 139,400 |
| 20260703 | 137,500 | 139,600 | 139,800 | 137,200 |
| 20260702 | 139,600 | 139,600 | 139,600 | 139,600 |
| 20260701 | 139,600 | 139,600 | 139,600 | 137,500 |
| 20260630 | 139,600 | 139,600 | 139,600 | 139,500 |
| 20260629 | 138,000 | 139,600 | 139,600 | 137,400 |
| 20260626 | 136,700 | 137,300 | 137,300 | 136,100 |
| 20260625 | 138,000 | 137,600 | 138,000 | 136,800 |
| 20260624 | 137,900 | 138,000 | 138,100 | 137,600 |
| 20260623 | 138,400 | 138,100 | 138,400 | 136,100 |
| 20260622 | 137,200 | 137,200 | 137,900 | 137,200 |
| 20260619 | 137,500 | 137,200 | 137,500 | 136,500 |
| 20260618 | 136,900 | 137,500 | 137,500 | 136,500 |
| 20260617 | 137,500 | 138,400 | 139,300 | 136,700 |
| 20260616 | 137,700 | 137,700 | 142,100 | 136,000 |
| 20260615 | 138,500 | 137,700 | 139,700 | 137,700 |
| 20260612 | 138,900 | 137,500 | 139,100 | 137,200 |
| 20260611 | 137,700 | 137,400 | 137,900 | 135,200 |
| 20260610 | 137,600 | 136,200 | 137,800 | 136,100 |
| 20260609 | 135,000 | 135,900 | 137,900 | 135,000 |
| 20260608 | 136,000 | 135,600 | 138,600 | 135,600 |
| 20260605 | 139,200 | 139,000 | 140,200 | 136,500 |
| 20260604 | 137,100 | 140,000 | 140,000 | 137,100 |
| 20260602 | 140,000 | 139,000 | 140,000 | 137,300 |
| 20260601 | 140,500 | 139,800 | 140,500 | 138,500 |
| 20260529 | 139,600 | 139,800 | 141,700 | 138,500 |
| 20260528 | 141,400 | 139,600 | 141,500 | 139,600 |
| 20260527 | 140,800 | 140,800 | 141,700 | 139,500 |
| 20260526 | 141,900 | 140,800 | 142,300 | 140,000 |
| 20260522 | 142,200 | 143,400 | 143,900 | 142,200 |
| 20260521 | 142,100 | 143,300 | 143,900 | 142,000 |
| 20260520 | 144,000 | 142,100 | 145,100 | 142,100 |
| 20260519 | 144,500 | 144,000 | 145,200 | 144,000 |
| 20260518 | 144,000 | 144,300 | 144,700 | 142,500 |
| 20260515 | 145,000 | 145,400 | 145,500 | 144,100 |
| 20260514 | 146,000 | 146,000 | 146,000 | 144,000 |
| 20260513 | 145,300 | 146,000 | 146,000 | 145,100 |
| 20260512 | 145,000 | 145,500 | 145,800 | 144,300 |
| 20260511 | 146,000 | 145,800 | 146,200 | 145,700 |
| 20260508 | 145,900 | 146,000 | 146,200 | 145,000 |
| 20260507 | 145,500 | 145,400 | 146,300 | 144,700 |
| 20260506 | 147,100 | 146,100 | 147,100 | 141,100 |
| 20260504 | 146,800 | 148,900 | 149,000 | 146,800 |
| 20260430 | 146,800 | 147,000 | 148,200 | 146,600 |
| 20260429 | 148,000 | 146,900 | 148,000 | 145,500 |
| 20260428 | 146,300 | 147,000 | 149,200 | 146,300 |
| 20260427 | 145,900 | 146,700 | 147,450 | 145,900 |
| 20260424 | 145,300 | 146,600 | 146,900 | 145,300 |
| 20260423 | 146,700 | 146,800 | 146,800 | 146,100 |
| 20260422 | 146,900 | 146,700 | 146,900 | 145,700 |
| 20260421 | 145,000 | 145,500 | 146,900 | 145,000 |
| 20260420 | 144,700 | 145,100 | 146,100 | 144,700 |
| 20260417 | 144,900 | 144,700 | 145,200 | 144,000 |
| 20260416 | 144,500 | 144,900 | 144,900 | 144,100 |
| 20260415 | 143,700 | 143,800 | 144,900 | 143,700 |
| 20260414 | 144,000 | 143,700 | 144,400 | 143,700 |
| 20260413 | 144,000 | 143,500 | 144,500 | 143,100 |
| 20260410 | 144,000 | 143,100 | 144,000 | 143,000 |
| 20260409 | 143,500 | 142,700 | 144,000 | 142,000 |
| 20260408 | 143,200 | 143,100 | 145,000 | 143,000 |
| 20260407 | 142,900 | 143,000 | 143,000 | 141,900 |
| 20260406 | 142,000 | 143,000 | 143,000 | 141,100 |
| 20260403 | 142,600 | 143,100 | 143,100 | 141,600 |
| 20260402 | 143,000 | 141,800 | 143,600 | 141,100 |
| 20260401 | 144,600 | 143,000 | 144,600 | 142,100 |
| 20260331 | 144,600 | 144,600 | 145,800 | 142,200 |
| 20260330 | 146,200 | 145,600 | 146,500 | 144,000 |
| 20260327 | 144,800 | 146,200 | 146,200 | 144,600 |
| 20260326 | 145,500 | 145,800 | 146,100 | 145,000 |
| 20260325 | 145,400 | 146,100 | 148,000 | 145,000 |
| 20260324 | 145,600 | 146,000 | 146,000 | 144,800 |
| 20260323 | 146,400 | 145,500 | 146,400 | 145,000 |
| 20260320 | 148,200 | 147,600 | 148,200 | 145,900 |
| 20260319 | 148,000 | 147,800 | 148,100 | 147,400 |
| 20260318 | 148,200 | 146,900 | 149,000 | 145,500 |
| 20260317 | 149,400 | 149,200 | 149,400 | 148,900 |
| 20260316 | 149,100 | 149,300 | 150,000 | 148,900 |
| 20260313 | 151,800 | 149,300 | 151,900 | 147,400 |
| 20260312 | 152,100 | 151,600 | 152,100 | 148,500 |
| 20260311 | 157,000 | 157,500 | 157,800 | 155,000 |
| 20260310 | 156,000 | 154,900 | 156,800 | 153,600 |
| 20260309 | 154,200 | 154,200 | 154,400 | 152,100 |
| 20260306 | 155,400 | 154,900 | 157,600 | 154,500 |
| 20260305 | 156,600 | 155,400 | 158,500 | 155,400 |
| 20260304 | 158,700 | 156,600 | 159,600 | 155,600 |
| 20260303 | 160,900 | 158,700 | 160,900 | 158,100 |
| 20260227 | 159,400 | 160,600 | 162,800 | 159,100 |
| 20260226 | 160,600 | 160,600 | 162,700 | 159,100 |
| 20260225 | 161,900 | 160,600 | 162,400 | 152,700 |
| 20260224 | 160,100 | 161,900 | 162,000 | 157,600 |
| 20260223 | 160,800 | 160,100 | 161,300 | 158,900 |
| 20260220 | 163,200 | 159,000 | 164,400 | 159,000 |
| 20260219 | 162,300 | 161,400 | 163,800 | 160,100 |
| 20260213 | 159,000 | 160,100 | 161,700 | 159,000 |
| 20260212 | 157,800 | 157,700 | 157,900 | 157,700 |
| 20260211 | 157,500 | 157,700 | 158,900 | 157,500 |
| 20260210 | 157,800 | 157,900 | 159,500 | 157,800 |
| 20260209 | 158,200 | 157,800 | 159,500 | 157,800 |
| 20260206 | 159,700 | 157,800 | 159,700 | 157,100 |
| 20260205 | 161,000 | 159,700 | 161,100 | 158,800 |
| 20260204 | 159,000 | 159,000 | 162,000 | 159,000 |
| 20260203 | 159,900 | 159,200 | 159,900 | 157,700 |
| 20260202 | 157,000 | 159,900 | 161,000 | 156,600 |
| 20260130 | 158,100 | 158,800 | 158,900 | 157,300 |
| 20260129 | 159,000 | 158,800 | 159,200 | 158,600 |
| 20260128 | 160,800 | 160,700 | 161,600 | 158,800 |
| 20260127 | 160,400 | 159,800 | 160,400 | 159,800 |
| 20260126 | 159,500 | 160,600 | 161,300 | 158,300 |
| 20260123 | 158,400 | 159,500 | 160,000 | 157,800 |
| 20260122 | 158,100 | 157,700 | 159,600 | 157,700 |
| 20260121 | 159,800 | 159,600 | 159,800 | 159,600 |
| 20260120 | 161,400 | 159,800 | 161,400 | 158,300 |
| 20260119 | 160,400 | 159,900 | 160,500 | 158,800 |
| 20260116 | 161,200 | 160,100 | 161,200 | 159,400 |
| 20260115 | 160,300 | 159,100 | 160,400 | 158,900 |
| 20260114 | 159,100 | 160,300 | 161,000 | 159,100 |
| 20260113 | 158,800 | 159,100 | 159,100 | 158,800 |
| 20260112 | 159,900 | 160,000 | 160,000 | 159,700 |
| 20260109 | 158,400 | 159,900 | 160,300 | 158,400 |
| 20260108 | 157,800 | 160,000 | 160,000 | 157,800 |
| 20260107 | 158,700 | 159,400 | 159,800 | 157,200 |
| 20260106 | 160,300 | 158,700 | 160,300 | 158,600 |
| 20260105 | 160,200 | 160,000 | 160,400 | 158,400 |
| 20260102 | 160,300 | 159,800 | 160,300 | 158,500 |
| 20251230 | 158,600 | 160,000 | 160,000 | 158,600 |
| 20251229 | 158,600 | 158,700 | 158,900 | 157,000 |
| 20251226 | 156,100 | 158,600 | 158,800 | 155,000 |
| 20251224 | 155,600 | 154,500 | 157,000 | 154,500 |
| 20251223 | 157,300 | 154,300 | 157,300 | 154,300 |
| 20251222 | 157,700 | 155,400 | 157,700 | 155,200 |
| 20251219 | 157,400 | 156,700 | 157,400 | 155,200 |
| 20251218 | 155,700 | 156,700 | 157,100 | 153,800 |
| 20251217 | 154,000 | 155,700 | 155,700 | 154,000 |
| 20251216 | 152,900 | 154,000 | 154,400 | 152,900 |
| 20251215 | 155,500 | 152,000 | 155,900 | 152,000 |
| 20251212 | 155,700 | 155,300 | 155,700 | 153,600 |
| 20251211 | 154,800 | 155,400 | 155,600 | 152,800 |
| 20251210 | 155,000 | 154,500 | 155,100 | 152,400 |
| 20251209 | 152,400 | 154,300 | 154,300 | 152,400 |
| 20251208 | 153,800 | 151,200 | 154,400 | 151,200 |
| 20251205 | 152,800 | 153,800 | 153,800 | 151,400 |
| 20251204 | 151,000 | 153,300 | 153,300 | 150,000 |
| 20251203 | 153,200 | 150,500 | 153,200 | 150,000 |
| 20251202 | 150,300 | 151,900 | 152,800 | 150,000 |
| 20251201 | 153,800 | 149,400 | 153,800 | 149,400 |
| 20251128 | 152,000 | 151,300 | 152,000 | 150,000 |
| 20251127 | 150,500 | 151,000 | 151,000 | 149,500 |
| 20251126 | 152,400 | 149,300 | 152,400 | 149,100 |
| 20251125 | 150,500 | 150,400 | 150,500 | 148,800 |
| 20251124 | 149,500 | 150,000 | 150,000 | 148,700 |
| 20251121 | 148,700 | 149,600 | 149,600 | 148,500 |
| 20251120 | 150,000 | 148,200 | 150,000 | 148,100 |
| 20251119 | 150,700 | 148,000 | 150,700 | 147,800 |
| 20251118 | 152,000 | 147,800 | 152,000 | 147,800 |
| 20251117 | 150,600 | 150,400 | 150,600 | 148,900 |
| 20251114 | 151,000 | 150,600 | 151,000 | 148,000 |
| 20251113 | 149,100 | 149,900 | 149,900 | 148,200 |
| 20251112 | 149,600 | 148,800 | 149,600 | 147,500 |
| 20251111 | 151,400 | 149,500 | 152,400 | 149,500 |
| 20251110 | 152,000 | 151,100 | 152,000 | 149,700 |
| 20251107 | 151,000 | 148,500 | 151,000 | 147,000 |
| 20251106 | 147,000 | 147,900 | 150,000 | 146,500 |
| 20251105 | 151,100 | 149,300 | 151,200 | 149,000 |
| 20251104 | 152,900 | 151,200 | 152,900 | 150,000 |
| 20251103 | 155,800 | 153,200 | 156,000 | 152,800 |
| 20251031 | 156,300 | 156,000 | 156,300 | 154,500 |
| 20251030 | 156,900 | 154,700 | 157,200 | 154,200 |
| 20251029 | 155,800 | 156,000 | 156,300 | 155,000 |
| 20251028 | 155,800 | 155,800 | 155,900 | 154,100 |
| 20251027 | 156,200 | 155,900 | 156,600 | 154,200 |
| 20251024 | 153,500 | 156,200 | 156,900 | 153,500 |
| 20251023 | 154,500 | 154,500 | 154,500 | 154,000 |
| 20251022 | 155,000 | 155,000 | 155,000 | 155,000 |
| 20251021 | 155,000 | 153,700 | 155,000 | 153,600 |
| 20251020 | 155,000 | 155,000 | 156,300 | 153,200 |
| 20251017 | 153,700 | 153,700 | 153,900 | 153,700 |
| 20251016 | 153,700 | 152,300 | 153,700 | 152,300 |
| 20251015 | 153,400 | 153,000 | 153,400 | 153,000 |
| 20251014 | 155,000 | 153,400 | 155,000 | 152,000 |
| 20251013 | 152,800 | 152,900 | 153,100 | 151,300 |
| 20251010 | 155,200 | 153,000 | 155,200 | 151,700 |
| 20251002 | 157,300 | 155,400 | 157,300 | 155,200 |
| 20251001 | 159,800 | 157,300 | 159,800 | 157,300 |
| 20250930 | 156,000 | 157,900 | 160,000 | 156,000 |
| 20250929 | 156,700 | 156,700 | 157,500 | 155,000 |
| 20250926 | 159,800 | 156,700 | 159,900 | 156,700 |
| 20250925 | 161,600 | 162,000 | 162,300 | 159,600 |
| 20250924 | 159,800 | 162,000 | 162,000 | 159,000 |
| 20250923 | 159,000 | 160,400 | 160,400 | 159,000 |
| 20250922 | 157,500 | 160,200 | 160,500 | 157,400 |
| 20250919 | 160,500 | 163,200 | 163,700 | 160,100 |
| 20250918 | 159,400 | 162,300 | 162,800 | 159,400 |
| 20250917 | 160,000 | 161,000 | 161,400 | 155,000 |
| 20250916 | 157,000 | 158,500 | 158,500 | 157,000 |
| 20250915 | 156,400 | 157,100 | 158,000 | 156,400 |
| 20250912 | 156,200 | 156,400 | 157,700 | 155,900 |
| 20250911 | 159,800 | 156,100 | 159,800 | 155,400 |
| 20250910 | 155,500 | 158,000 | 158,200 | 153,400 |
| 20250909 | 154,400 | 155,500 | 156,700 | 152,800 |
| 20250908 | 152,500 | 154,400 | 154,800 | 152,000 |
| 20250905 | 152,000 | 151,200 | 152,000 | 151,200 |
| 20250904 | 151,200 | 151,700 | 151,700 | 150,700 |
| 20250903 | 151,200 | 151,200 | 151,200 | 150,400 |
| 20250902 | 152,000 | 150,400 | 152,000 | 150,000 |
| 20250901 | 151,700 | 151,000 | 151,700 | 151,000 |
| 20250829 | 151,400 | 151,700 | 151,700 | 151,100 |
| 20250828 | 151,100 | 151,200 | 151,500 | 150,100 |
| 20250827 | 152,000 | 152,000 | 152,000 | 152,000 |
| 20250826 | 150,700 | 151,600 | 151,700 | 150,500 |
| 20250825 | 151,100 | 150,800 | 151,100 | 150,800 |
| 20250822 | 150,400 | 150,400 | 151,100 | 150,000 |
| 20250821 | 150,600 | 150,800 | 151,200 | 150,600 |
| 20250820 | 150,800 | 150,600 | 152,400 | 150,300 |
| 20250819 | 152,500 | 152,500 | 152,600 | 150,600 |
| 20250818 | 152,500 | 152,500 | 152,500 | 152,500 |
| 20250814 | 151,500 | 152,500 | 152,600 | 151,500 |
| 20250813 | 152,500 | 151,500 | 152,500 | 151,200 |
| 20250812 | 151,300 | 152,200 | 152,200 | 151,300 |
| 20250811 | 151,400 | 151,800 | 151,800 | 151,400 |
| 20250808 | 151,700 | 151,400 | 151,700 | 151,400 |
| 20250807 | 151,500 | 151,700 | 151,700 | 150,900 |
| 20250806 | 151,200 | 151,500 | 151,500 | 150,500 |
| 20250805 | 151,700 | 151,200 | 151,700 | 150,100 |
| 20250804 | 153,000 | 150,600 | 153,000 | 150,600 |
| 20250801 | 154,600 | 152,500 | 154,600 | 152,300 |
| 20250731 | 154,000 | 154,600 | 154,600 | 151,600 |
| 20250730 | 154,500 | 152,300 | 154,500 | 152,300 |
| 20250729 | 153,000 | 154,500 | 154,500 | 151,800 |
| 20250728 | 151,900 | 153,100 | 153,100 | 151,800 |
| 20250725 | 153,300 | 151,800 | 153,300 | 151,500 |
| 20250724 | 153,000 | 152,300 | 154,100 | 151,900 |
| 20250723 | 154,100 | 153,000 | 155,200 | 153,000 |
| 20250722 | 156,400 | 154,100 | 156,400 | 154,000 |
| 20250721 | 155,500 | 154,800 | 156,300 | 154,700 |
| 20250718 | 155,400 | 155,700 | 155,900 | 154,800 |
| 20250717 | 156,100 | 155,400 | 156,100 | 155,000 |
| 20250716 | 155,900 | 156,100 | 156,100 | 155,300 |
| 20250715 | 157,000 | 155,300 | 159,400 | 155,000 |
| 20250714 | 160,000 | 157,000 | 160,000 | 157,000 |
| 20250711 | 156,700 | 158,200 | 159,900 | 156,700 |
| 20250710 | 156,800 | 158,000 | 158,000 | 156,600 |
| 20250709 | 156,200 | 156,600 | 158,200 | 156,200 |
| 20250708 | 159,300 | 156,200 | 160,700 | 156,200 |
| 20250707 | 158,200 | 159,300 | 159,400 | 157,300 |
| 20250704 | 157,600 | 158,100 | 158,400 | 157,600 |
| 20250703 | 158,400 | 157,600 | 158,400 | 156,800 |
| 20250702 | 157,400 | 156,800 | 157,400 | 155,600 |
| 20250701 | 157,200 | 157,400 | 157,400 | 157,200 |
| 20250630 | 155,500 | 157,200 | 157,200 | 155,500 |
| 20250627 | 155,100 | 155,000 | 155,300 | 154,100 |
| 20250626 | 155,300 | 155,000 | 155,400 | 154,300 |
| 20250625 | 156,900 | 154,300 | 158,400 | 154,300 |
| 20250624 | 156,200 | 157,000 | 157,500 | 156,200 |
| 20250623 | 154,800 | 157,000 | 157,100 | 154,800 |
| 20250620 | 157,400 | 154,800 | 157,400 | 154,600 |
| 20250619 | 159,000 | 158,900 | 159,000 | 158,900 |
| 20250618 | 158,100 | 159,000 | 159,200 | 157,500 |
| 20250617 | 157,800 | 159,700 | 159,800 | 157,100 |
| 20250616 | 160,500 | 157,700 | 160,500 | 157,700 |
| 20250613 | 158,200 | 157,600 | 159,000 | 157,500 |
| 20250612 | 159,000 | 158,200 | 159,000 | 158,200 |
| 20250611 | 159,500 | 159,000 | 159,500 | 158,200 |
| 20250610 | 159,100 | 159,500 | 159,500 | 158,900 |
| 20250609 | 162,000 | 159,100 | 162,000 | 155,000 |
| 20250605 | 158,700 | 162,000 | 162,100 | 158,700 |
| 20250604 | 157,300 | 158,700 | 159,000 | 157,300 |
| 20250602 | 155,800 | 157,300 | 157,300 | 155,500 |
| 20250530 | 155,500 | 155,700 | 159,000 | 155,200 |
| 20250529 | 156,400 | 155,200 | 163,000 | 151,300 |
| 20250528 | 155,100 | 154,200 | 156,800 | 154,200 |
| 20250527 | 154,700 | 155,100 | 157,500 | 154,700 |
| 20250526 | 154,600 | 154,700 | 158,900 | 154,600 |
| 20250523 | 155,600 | 154,500 | 155,800 | 154,500 |
| 20250522 | 155,600 | 154,500 | 155,600 | 154,400 |
| 20250521 | 156,100 | 155,700 | 156,100 | 155,500 |
| 20250520 | 158,000 | 157,900 | 158,000 | 157,900 |
| 20250519 | 157,400 | 155,100 | 157,400 | 155,100 |
| 20250516 | 159,100 | 157,400 | 159,100 | 157,400 |
| 20250515 | 157,100 | 159,100 | 159,100 | 157,000 |
| 20250514 | 158,300 | 158,300 | 160,000 | 158,300 |
| 20250513 | 159,400 | 158,300 | 159,400 | 158,300 |
| 20250512 | 159,900 | 158,200 | 160,900 | 158,000 |
| 20250509 | 158,900 | 159,900 | 160,700 | 158,400 |
| 20250508 | 159,800 | 158,900 | 159,800 | 157,600 |
| 20250507 | 159,800 | 157,500 | 159,800 | 157,200 |
| 20250502 | 160,400 | 157,100 | 160,400 | 157,100 |
| 20250430 | 158,200 | 156,700 | 159,700 | 156,700 |
| 20250429 | 157,900 | 157,600 | 160,900 | 157,500 |
| 20250428 | 161,700 | 159,600 | 161,700 | 158,300 |
| 20250425 | 163,100 | 161,700 | 163,100 | 159,200 |
| 20250424 | 160,800 | 161,100 | 161,100 | 158,800 |
| 20250423 | 158,000 | 159,500 | 161,000 | 158,000 |
| 20250422 | 158,000 | 158,000 | 159,100 | 156,100 |
| 20250421 | 158,000 | 158,100 | 159,700 | 155,900 |
| 20250418 | 155,900 | 157,500 | 157,600 | 154,400 |
| 20250417 | 153,400 | 155,900 | 157,000 | 153,400 |
| 20250416 | 154,000 | 154,200 | 154,500 | 153,800 |
| 20250415 | 154,900 | 154,700 | 154,900 | 153,700 |
| 20250414 | 155,000 | 153,600 | 155,000 | 153,600 |
| 20250411 | 152,000 | 153,500 | 153,500 | 152,000 |
| 20250410 | 151,900 | 152,000 | 154,200 | 150,000 |
| 20250409 | 155,900 | 151,300 | 157,400 | 151,300 |
| 20250408 | 155,400 | 155,500 | 156,900 | 155,200 |
| 20250407 | 161,600 | 155,200 | 162,000 | 155,200 |
| 20250404 | 162,400 | 161,500 | 162,400 | 161,500 |
| 20250403 | 162,300 | 162,800 | 162,800 | 162,300 |
| 20250402 | 164,900 | 162,200 | 164,900 | 162,200 |
| 20250401 | 163,500 | 163,500 | 164,100 | 163,400 |
| 20250331 | 165,000 | 163,400 | 165,500 | 163,300 |
| 20250328 | 165,700 | 165,500 | 165,800 | 164,200 |
| 20250327 | 165,900 | 165,400 | 166,300 | 165,400 |
| 20250326 | 165,300 | 165,300 | 165,300 | 165,300 |
| 20250325 | 165,800 | 164,500 | 166,100 | 164,500 |
| 20250324 | 165,900 | 165,800 | 165,900 | 164,000 |
| 20250321 | 164,000 | 164,500 | 166,100 | 164,000 |
| 20250320 | 164,500 | 164,800 | 165,400 | 164,500 |
| 20250319 | 163,500 | 164,500 | 165,200 | 163,200 |
| 20250318 | 163,500 | 163,500 | 163,500 | 163,200 |
| 20250317 | 165,200 | 163,500 | 165,300 | 163,200 |
| 20250314 | 163,400 | 165,400 | 165,400 | 162,800 |
| 20250313 | 163,800 | 163,400 | 163,800 | 163,400 |
| 20250312 | 165,800 | 163,800 | 165,800 | 163,700 |
| 20250311 | 162,500 | 165,900 | 166,000 | 162,500 |
| 20250310 | 163,000 | 162,700 | 163,400 | 162,700 |
| 20250307 | 162,500 | 163,400 | 163,400 | 162,000 |
| 20250306 | 166,400 | 162,700 | 166,400 | 162,700 |
| 20250305 | 164,600 | 164,400 | 164,600 | 163,100 |
| 20250304 | 164,600 | 163,100 | 164,600 | 162,300 |
| 20250228 | 165,000 | 164,600 | 165,000 | 164,100 |
| 20250227 | 166,300 | 164,400 | 166,300 | 164,400 |
| 20250226 | 166,500 | 166,300 | 166,500 | 164,100 |
| 20250225 | 166,200 | 166,600 | 166,600 | 163,200 |
| 20250224 | 166,700 | 166,200 | 166,700 | 164,200 |
| 20250221 | 166,700 | 166,700 | 166,700 | 166,700 |
| 20250220 | 165,600 | 165,400 | 167,100 | 165,400 |
| 20250219 | 163,500 | 167,500 | 167,500 | 163,200 |
| 20250218 | 164,500 | 164,500 | 164,500 | 163,600 |
| 20250217 | 164,100 | 163,500 | 165,200 | 163,200 |
| 20250214 | 163,500 | 165,400 | 165,400 | 163,500 |
| 20250213 | 164,000 | 164,000 | 164,000 | 163,500 |
| 20250212 | 165,200 | 164,000 | 165,200 | 164,000 |
| 20250211 | 166,600 | 166,600 | 167,200 | 164,400 |
| 20250210 | 166,100 | 167,200 | 167,300 | 165,200 |
| 20250207 | 168,200 | 168,600 | 169,200 | 168,200 |
| 20250206 | 166,000 | 168,200 | 168,300 | 166,000 |
| 20250205 | 168,900 | 168,300 | 168,900 | 165,000 |
| 20250204 | 162,500 | 167,300 | 168,400 | 162,500 |
| 20250203 | 163,100 | 162,800 | 164,500 | 162,500 |
| 20250131 | 164,300 | 162,600 | 173,000 | 162,600 |
| 20250124 | 167,200 | 164,800 | 168,500 | 164,100 |
| 20250123 | 169,000 | 168,600 | 169,000 | 167,100 |
| 20250122 | 169,000 | 168,900 | 169,200 | 168,900 |
| 20250121 | 169,000 | 167,400 | 169,600 | 167,000 |
| 20250120 | 168,500 | 167,200 | 168,500 | 167,200 |
| 20250117 | 170,100 | 168,400 | 170,100 | 168,400 |
| 20250116 | 166,900 | 167,000 | 167,700 | 165,700 |
| 20250115 | 168,000 | 166,900 | 168,000 | 166,900 |
| 20250114 | 166,200 | 165,500 | 167,500 | 165,500 |
| 20250113 | 168,100 | 166,200 | 168,300 | 165,000 |
| 20250110 | 167,800 | 165,800 | 172,800 | 165,800 |
| 20250109 | 167,500 | 168,100 | 168,100 | 166,200 |
| 20250108 | 167,300 | 167,500 | 171,100 | 167,300 |
| 20250107 | 166,200 | 167,000 | 167,000 | 164,400 |
| 20250106 | 167,600 | 166,200 | 168,400 | 165,100 |
| 20250103 | 166,000 | 167,500 | 168,200 | 165,700 |
| 20250102 | 171,500 | 166,000 | 172,900 | 166,000 |