Stock Ticker
- (003830) 대한화섬보통주
- Description: 기업개요
동사는 1963년 대한합성섬유주식회사로 설립되어 1968년 대한화섬주식회사로 상호를 변경하였으며, 1985년 한국 증권거래소에 상장함.
합성섬유의 제조 및 판매, 합성섬유제품의 제조 및 가공, 수출입업, 부동산 임대업 등을 주요 사업으로 영위하고 있으며, 23개의 계열사를 보유하고 있음.
생산설비의 최적화 및 생산지수 개선으로 원가 경쟁력을 확보하고, 해외 매출 및 고수익 차별화 제품 판매 확대를 통한 손익 개선에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 108,400 | 106,900 | 108,400 | 104,800 |
| 20261019 | 105,500 | 107,000 | 107,200 | 105,100 |
| 20261016 | 105,700 | 107,200 | 109,900 | 105,700 |
| 20261015 | 107,700 | 108,300 | 108,300 | 102,700 |
| 20261014 | 105,800 | 106,000 | 107,600 | 105,300 |
| 20261013 | 107,300 | 105,900 | 107,300 | 103,500 |
| 20261012 | 107,200 | 106,000 | 113,000 | 105,800 |
| 20261008 | 107,700 | 107,200 |
| 20261007 | 109,900 | 107,700 | 109,900 | 107,700 |
| 20261006 | 106,700 | 109,000 | 109,000 | 106,700 |
| 20261002 | 109,700 | 108,100 | 109,700 | 106,000 |
| 20261001 | 108,200 | 108,500 | 111,400 | 107,100 |
| 20260930 | 109,700 | 107,800 | 109,700 | 106,900 |
| 20260929 | 109,600 | 108,600 | 109,600 | 107,500 |
| 20260928 | 113,500 | 110,000 | 113,500 | 110,000 |
| 20260923 | 111,400 | 109,800 | 111,400 | 109,700 |
| 20260922 | 110,600 | 111,700 | 111,700 | 110,600 |
| 20260921 | 112,500 | 111,800 | 114,100 | 110,200 |
| 20260918 | 113,000 | 112,500 | 114,000 | 111,200 |
| 20260917 | 116,100 | 114,100 | 116,100 | 113,400 |
| 20260916 | 114,000 | 114,100 | 115,700 | 112,700 |
| 20260915 | 116,700 | 114,100 | 116,900 | 112,000 |
| 20260914 | 115,000 | 114,100 | 115,000 | 112,000 |
| 20260911 | 111,800 | 114,200 | 115,300 | 110,500 |
| 20260910 | 112,200 | 114,200 | 115,400 | 112,200 |
| 20260909 | 112,100 | 114,200 | 114,700 | 112,000 |
| 20260908 | 114,500 | 114,300 | 114,500 | 112,800 |
| 20260907 | 118,900 | 114,500 | 118,900 | 113,600 |
| 20260904 | 110,200 | 114,800 | 115,400 | 110,200 |
| 20260903 | 111,700 | 113,400 | 115,200 | 111,600 |
| 20260902 | 114,300 | 114,000 | 119,000 | 113,300 |
| 20260901 | 118,900 | 116,200 | 118,900 | 114,800 |
| 20260831 | 118,900 | 117,500 | 118,900 | 115,000 |
| 20260828 | 114,100 | 116,500 | 116,500 | 114,000 |
| 20260827 | 115,800 | 115,500 | 117,800 | 113,800 |
| 20260826 | 117,800 | 115,800 | 117,800 | 113,000 |
| 20260825 | 116,600 | 115,500 | 116,600 | 113,000 |
| 20260824 | 113,500 | 115,400 | 115,900 | 110,500 |
| 20260821 | 115,800 | 113,500 | 118,700 | 112,600 |
| 20260820 | 118,800 | 115,800 | 119,000 | 112,200 |
| 20260819 | 120,600 | 119,000 | 120,600 | 115,800 |
| 20260818 | 119,100 | 118,700 | 119,800 | 115,500 |
| 20260814 | 117,800 | 117,900 | 118,900 | 115,400 |
| 20260813 | 118,000 | 116,500 | 118,100 | 114,200 |
| 20260812 | 117,700 | 118,100 | 118,900 | 114,200 |
| 20260811 | 117,200 | 116,400 | 117,200 | 112,500 |
| 20260810 | 117,100 | 116,000 | 117,100 | 113,300 |
| 20260807 | 116,300 | 115,200 | 116,300 | 111,600 |
| 20260806 | 113,200 | 113,100 | 113,200 | 109,800 |
| 20260805 | 116,400 | 112,500 | 116,400 | 111,800 |
| 20260804 | 115,900 | 113,300 | 115,900 | 109,500 |
| 20260803 | 110,400 | 113,000 | 113,800 | 108,900 |
| 20260731 | 111,800 | 111,600 | 112,400 | 107,200 |
| 20260730 | 107,200 | 110,800 | 111,000 | 107,200 |
| 20260729 | 110,200 | 109,400 | 110,200 | 107,300 |
| 20260728 | 109,200 | 110,200 | 110,200 | 104,200 |
| 20260727 | 108,100 | 108,100 | 113,600 | 107,500 |
| 20260724 | 108,300 | 112,000 | 112,900 | 108,000 |
| 20260723 | 113,800 | 113,000 | 113,800 | 108,000 |
| 20260722 | 111,100 | 111,600 | 111,600 | 108,100 |
| 20260721 | 110,800 | 109,200 | 110,800 | 104,700 |
| 20260720 | 107,000 | 109,000 | 109,300 | 104,800 |
| 20260716 | 105,200 | 109,300 | 112,000 | 105,200 |
| 20260715 | 105,100 | 109,900 | 110,000 | 105,000 |
| 20260714 | 109,000 | 108,000 | 109,000 | 104,000 |
| 20260713 | 107,100 | 107,400 | 110,200 | 105,000 |
| 20260710 | 108,900 | 108,000 | 108,900 | 105,300 |
| 20260709 | 109,000 | 108,000 | 109,000 | 103,500 |
| 20260708 | 103,800 | 107,000 | 107,400 | 103,600 |
| 20260707 | 107,600 | 105,700 | 107,600 | 103,500 |
| 20260706 | 102,500 | 105,800 | 106,300 | 102,500 |
| 20260703 | 106,200 | 105,100 | 106,900 | 103,000 |
| 20260702 | 106,100 | 103,900 | 106,100 | 102,500 |
| 20260701 | 105,100 | 104,000 | 105,300 | 102,300 |
| 20260630 | 103,100 | 105,300 | 106,200 | 101,200 |
| 20260629 | 107,200 | 106,000 | 108,900 | 102,700 |
| 20260626 | 106,100 | 107,200 | 109,000 | 102,000 |
| 20260625 | 106,400 | 107,600 | 108,800 | 105,300 |
| 20260624 | 108,800 | 107,800 | 108,800 | 105,400 |
| 20260623 | 106,300 | 109,500 | 112,300 | 106,300 |
| 20260622 | 110,800 | 110,100 | 110,800 | 105,000 |
| 20260619 | 113,400 | 110,900 | 115,800 | 107,700 |
| 20260618 | 115,000 | 111,000 | 115,000 | 110,900 |
| 20260617 | 114,300 | 115,000 | 116,100 | 112,300 |
| 20260616 | 117,100 | 114,900 | 117,100 | 112,300 |
| 20260615 | 110,100 | 114,500 | 118,000 | 110,100 |
| 20260612 | 115,900 | 114,300 | 115,900 | 113,300 |
| 20260611 | 110,100 | 114,300 | 115,700 | 110,100 |
| 20260610 | 113,100 | 113,500 | 113,500 | 109,000 |
| 20260609 | 114,400 | 113,100 | 115,000 | 108,200 |
| 20260608 | 113,700 | 111,500 | 113,700 | 105,000 |
| 20260605 | 115,600 | 113,800 | 115,600 | 112,100 |
| 20260604 | 114,800 | 114,000 | 115,200 | 111,800 |
| 20260602 | 113,100 | 112,300 | 115,700 | 108,800 |
| 20260601 | 112,500 | 112,200 | 113,100 | 110,900 |
| 20260529 | 113,600 | 113,000 | 115,200 | 111,600 |
| 20260528 | 115,300 | 113,600 | 115,300 | 113,100 |
| 20260527 | 117,300 | 115,000 | 119,300 | 113,000 |
| 20260526 | 114,500 | 117,300 | 118,900 | 111,000 |
| 20260522 | 114,400 | 115,500 | 117,300 | 114,100 |
| 20260521 | 115,400 | 115,400 | 120,400 | 115,400 |
| 20260520 | 118,500 | 117,800 | 119,900 | 114,000 |
| 20260519 | 118,700 | 119,200 | 120,900 | 114,800 |
| 20260518 | 116,700 | 118,700 | 120,200 | 115,300 |
| 20260515 | 121,100 | 117,100 | 121,100 | 116,900 |
| 20260514 | 117,100 | 118,400 | 121,600 | 117,000 |
| 20260513 | 119,700 | 119,000 | 120,900 | 117,000 |
| 20260512 | 120,500 | 119,900 | 120,500 | 117,100 |
| 20260511 | 119,500 | 120,500 | 120,900 | 118,800 |
| 20260508 | 118,500 | 120,400 | 120,400 | 118,500 |
| 20260507 | 119,100 | 118,900 | 119,400 | 117,000 |
| 20260506 | 122,500 | 118,400 | 122,500 | 117,800 |
| 20260504 | 124,000 | 122,600 | 126,000 | 122,600 |
| 20260430 | 124,000 | 124,300 | 124,900 | 121,500 |
| 20260429 | 122,200 | 123,400 | 124,200 | 121,500 |
| 20260428 | 122,800 | 121,000 | 124,400 | 120,200 |
| 20260427 | 122,000 | 121,800 | 123,700 | 121,800 |
| 20260424 | 122,800 | 122,000 | 122,900 | 121,900 |
| 20260423 | 121,900 | 121,700 | 123,300 | 120,500 |
| 20260422 | 122,000 | 123,000 | 123,000 | 122,000 |
| 20260421 | 122,400 | 122,000 | 124,300 | 122,000 |
| 20260420 | 122,200 | 122,400 | 125,600 | 122,200 |
| 20260417 | 123,300 | 122,100 | 123,300 | 121,200 |
| 20260416 | 124,000 | 123,300 | 125,300 | 122,500 |
| 20260415 | 122,100 | 124,000 | 124,900 | 121,900 |
| 20260414 | 121,600 | 121,900 | 122,600 | 120,800 |
| 20260413 | 122,800 | 121,000 | 123,300 | 120,900 |
| 20260410 | 121,600 | 124,600 | 126,100 | 120,900 |
| 20260409 | 121,800 | 123,200 | 124,600 | 121,000 |
| 20260408 | 120,800 | 121,000 | 121,700 | 120,000 |
| 20260407 | 118,600 | 119,200 | 120,000 | 118,500 |
| 20260406 | 118,900 | 118,900 | 121,300 | 118,500 |
| 20260403 | 119,800 | 118,500 | 119,900 | 117,800 |
| 20260402 | 123,000 | 117,600 | 123,600 | 117,300 |
| 20260401 | 119,500 | 122,300 | 123,100 | 118,700 |
| 20260331 | 120,000 | 118,300 | 120,000 | 117,000 |
| 20260330 | 120,300 | 120,400 | 123,400 | 117,800 |
| 20260327 | 122,600 | 124,500 | 124,500 | 120,900 |
| 20260326 | 126,000 | 123,200 | 126,200 | 123,000 |
| 20260325 | 124,600 | 124,900 | 127,600 | 124,200 |
| 20260324 | 127,800 | 124,600 | 129,200 | 123,200 |
| 20260323 | 135,700 | 127,300 | 135,700 | 125,500 |
| 20260320 | 123,400 | 135,700 | 135,700 | 121,000 |
| 20260319 | 125,600 | 123,400 | 125,900 | 123,400 |
| 20260318 | 125,300 | 125,600 | 125,600 | 116,800 |
| 20260317 | 121,900 | 123,400 | 123,600 | 121,900 |
| 20260316 | 122,800 | 121,900 | 122,900 | 120,700 |
| 20260313 | 121,700 | 121,900 | 124,800 | 121,700 |
| 20260312 | 128,800 | 126,500 | 128,800 | 123,000 |
| 20260311 | 125,100 | 126,000 | 129,000 | 124,800 |
| 20260310 | 122,100 | 124,700 | 124,700 | 121,300 |
| 20260309 | 116,700 | 122,100 | 122,200 | 113,200 |
| 20260306 | 120,200 | 121,600 | 122,500 | 117,600 |
| 20260305 | 117,000 | 120,600 | 120,900 | 117,000 |
| 20260304 | 123,000 | 116,900 | 123,600 | 113,100 |
| 20260303 | 131,700 | 124,600 | 131,700 | 124,400 |
| 20260227 | 136,500 | 131,700 | 136,600 | 130,700 |
| 20260226 | 142,500 | 136,500 | 148,800 | 136,000 |
| 20260225 | 130,100 | 141,400 | 147,000 | 129,600 |
| 20260224 | 130,000 | 130,000 | 130,900 | 128,900 |
| 20260223 | 129,900 | 130,000 | 134,600 | 129,900 |
| 20260220 | 128,200 | 129,000 | 129,000 | 127,000 |
| 20260219 | 128,300 | 128,200 | 128,500 | 125,500 |
| 20260213 | 132,000 | 128,200 | 132,000 | 126,000 |
| 20260212 | 124,000 | 132,100 | 137,000 | 124,000 |
| 20260211 | 119,100 | 125,500 | 125,900 | 119,100 |
| 20260210 | 116,300 | 118,600 | 118,900 | 116,300 |
| 20260209 | 115,700 | 116,200 | 117,300 | 114,600 |
| 20260206 | 117,700 | 115,700 | 117,700 | 113,200 |
| 20260205 | 117,700 | 117,400 | 119,800 | 115,900 |
| 20260204 | 114,300 | 116,700 | 116,700 | 113,300 |
| 20260203 | 112,500 | 114,500 | 115,000 | 112,500 |
| 20260202 | 113,000 | 112,700 | 113,900 | 111,600 |
| 20260130 | 113,600 | 113,000 | 113,600 | 111,500 |
| 20260129 | 112,800 | 113,900 | 113,900 | 111,300 |
| 20260128 | 114,300 | 112,800 | 114,300 | 111,500 |
| 20260127 | 120,000 | 114,300 | 121,800 | 112,700 |
| 20260126 | 115,000 | 118,600 | 119,100 | 113,000 |
| 20260123 | 111,500 | 114,900 | 115,000 | 111,500 |
| 20260122 | 111,500 | 111,500 | 112,800 | 110,200 |
| 20260121 | 113,000 | 111,900 | 113,000 | 110,600 |
| 20260120 | 113,500 | 111,500 | 113,800 | 110,000 |
| 20260119 | 110,300 | 111,900 | 112,400 | 109,000 |
| 20260116 | 112,000 | 112,400 | 113,700 | 111,400 |
| 20260115 | 110,100 | 112,700 | 112,700 | 109,800 |
| 20260114 | 113,700 | 111,500 | 113,800 | 111,500 |
| 20260113 | 113,200 | 112,600 | 113,800 | 110,900 |
| 20260112 | 113,600 | 113,800 | 113,800 | 111,800 |
| 20260109 | 114,500 | 113,500 | 114,500 | 113,400 |
| 20260108 | 114,000 | 114,900 | 114,900 | 113,500 |
| 20260107 | 117,100 | 114,000 | 117,100 | 113,900 |
| 20260106 | 117,000 | 115,600 | 117,000 | 113,300 |
| 20260105 | 119,800 | 117,000 | 119,800 | 117,000 |
| 20260102 | 117,100 | 117,700 | 119,600 | 117,100 |
| 20251230 | 119,700 | 117,200 | 119,700 | 116,700 |
| 20251229 | 118,200 | 117,800 | 119,500 | 117,800 |
| 20251226 | 119,700 | 118,200 | 119,700 | 118,100 |
| 20251224 | 117,500 | 119,700 | 122,400 | 117,500 |
| 20251223 | 121,000 | 118,600 | 121,000 | 118,600 |
| 20251222 | 121,300 | 120,100 | 122,400 | 119,000 |
| 20251219 | 122,900 | 121,700 | 123,900 | 120,900 |
| 20251218 | 121,500 | 123,000 | 123,600 | 121,500 |
| 20251217 | 123,500 | 123,300 | 123,500 | 121,400 |
| 20251216 | 124,000 | 122,600 | 124,000 | 120,800 |
| 20251215 | 122,800 | 122,800 | 124,900 | 122,600 |
| 20251212 | 120,600 | 122,500 | 124,000 | 120,600 |
| 20251211 | 119,500 | 120,600 | 122,000 | 119,500 |
| 20251210 | 119,100 | 119,500 | 121,100 | 118,400 |
| 20251209 | 119,000 | 120,000 | 121,000 | 119,000 |
| 20251208 | 121,500 | 120,100 | 121,700 | 119,000 |
| 20251205 | 119,600 | 119,400 | 120,000 | 117,900 |
| 20251204 | 120,700 | 119,600 | 120,800 | 119,600 |
| 20251203 | 116,500 | 122,000 | 122,000 | 116,500 |
| 20251202 | 116,600 | 117,600 | 118,600 | 116,500 |
| 20251201 | 121,000 | 117,500 | 121,000 | 117,500 |
| 20251128 | 117,900 | 119,800 | 119,800 | 117,900 |
| 20251127 | 117,600 | 118,700 | 120,700 | 117,300 |
| 20251126 | 118,300 | 118,400 | 120,000 | 118,000 |
| 20251125 | 115,900 | 119,100 | 119,700 | 115,900 |
| 20251124 | 117,300 | 119,800 | 119,800 | 117,300 |
| 20251121 | 115,100 | 117,300 | 117,300 | 115,100 |
| 20251120 | 117,900 | 116,600 | 118,000 | 115,100 |
| 20251119 | 115,400 | 117,900 | 117,900 | 115,400 |
| 20251118 | 116,800 | 116,400 | 117,800 | 112,000 |
| 20251117 | 117,100 | 116,800 | 117,300 | 115,600 |
| 20251114 | 116,000 | 117,100 | 118,500 | 115,800 |
| 20251113 | 117,500 | 115,600 | 118,000 | 115,600 |
| 20251112 | 115,000 | 117,500 | 117,800 | 114,900 |
| 20251111 | 116,700 | 115,500 | 117,000 | 112,500 |
| 20251110 | 113,800 | 116,700 | 119,000 | 113,800 |
| 20251107 | 111,900 | 114,000 | 117,000 | 111,800 |
| 20251106 | 109,600 | 111,200 | 111,200 | 108,800 |
| 20251105 | 113,300 | 109,700 | 113,300 | 108,900 |
| 20251104 | 114,700 | 113,300 | 116,400 | 110,400 |
| 20251103 | 117,100 | 116,700 | 118,300 | 116,600 |
| 20251031 | 118,700 | 117,100 | 118,700 | 117,100 |
| 20251030 | 118,700 | 118,600 | 121,000 | 116,900 |
| 20251029 | 120,000 | 120,000 | 122,000 | 119,700 |
| 20251028 | 118,000 | 122,000 | 122,000 | 117,400 |
| 20251027 | 116,700 | 119,200 | 119,200 | 116,600 |
| 20251024 | 115,700 | 117,000 | 117,700 | 115,700 |
| 20251023 | 116,000 | 114,800 | 117,100 | 108,700 |
| 20251022 | 112,100 | 114,000 | 114,000 | 111,600 |
| 20251021 | 110,400 | 110,800 | 112,100 | 110,400 |
| 20251020 | 108,800 | 110,400 | 112,100 | 108,800 |
| 20251017 | 109,800 | 108,900 | 109,800 | 108,500 |
| 20251016 | 109,700 | 110,800 | 110,800 | 108,900 |
| 20251015 | 109,800 | 109,500 | 109,800 | 108,300 |
| 20251014 | 108,300 | 108,700 | 109,700 | 108,200 |
| 20251013 | 111,300 | 109,100 | 112,300 | 107,700 |
| 20251010 | 112,600 | 112,200 | 113,600 | 110,300 |
| 20251002 | 113,000 | 112,600 | 113,000 | 112,500 |
| 20251001 | 113,800 | 113,000 | 114,100 | 112,800 |
| 20250930 | 113,200 | 113,100 | 113,200 | 112,100 |
| 20250929 | 113,000 | 113,100 | 114,400 | 111,700 |
| 20250926 | 114,500 | 114,500 | 115,500 | 110,000 |
| 20250925 | 114,100 | 115,700 | 115,700 | 114,000 |
| 20250924 | 115,600 | 114,400 | 116,400 | 114,000 |
| 20250923 | 116,000 | 115,500 | 116,000 | 115,100 |
| 20250922 | 117,300 | 115,500 | 117,300 | 115,400 |
| 20250919 | 118,000 | 117,300 | 118,000 | 116,100 |
| 20250918 | 118,900 | 118,600 | 118,900 | 118,600 |
| 20250917 | 122,600 | 118,900 | 122,600 | 118,700 |
| 20250916 | 124,000 | 122,600 | 124,000 | 120,000 |
| 20250915 | 124,700 | 123,700 | 124,700 | 122,000 |
| 20250912 | 123,300 | 124,700 | 125,100 | 123,300 |
| 20250911 | 122,800 | 124,400 | 127,000 | 122,800 |
| 20250910 | 124,800 | 124,600 | 125,100 | 122,900 |
| 20250909 | 124,200 | 124,800 | 124,800 | 123,300 |
| 20250908 | 122,400 | 124,500 | 125,100 | 122,400 |
| 20250905 | 118,900 | 122,300 | 122,400 | 117,700 |
| 20250904 | 117,300 | 117,400 | 118,600 | 117,300 |
| 20250903 | 119,000 | 118,600 | 119,900 | 118,400 |
| 20250902 | 116,400 | 119,700 | 120,000 | 115,500 |
| 20250901 | 117,000 | 116,400 | 117,900 | 116,400 |
| 20250829 | 117,600 | 117,600 | 118,200 | 116,000 |
| 20250828 | 118,500 | 118,000 | 118,500 | 117,200 |
| 20250827 | 121,700 | 117,900 | 121,700 | 117,900 |
| 20250826 | 120,300 | 120,000 | 121,000 | 119,700 |
| 20250825 | 122,100 | 121,000 | 122,200 | 121,000 |
| 20250822 | 121,100 | 121,100 | 124,500 | 121,100 |
| 20250821 | 121,200 | 120,900 | 123,300 | 120,900 |
| 20250820 | 121,500 | 122,500 | 122,800 | 121,400 |
| 20250819 | 124,000 | 124,200 | 125,100 | 122,400 |
| 20250818 | 124,500 | 124,000 | 125,500 | 123,800 |
| 20250814 | 125,200 | 124,500 | 126,200 | 123,600 |
| 20250813 | 127,800 | 125,700 | 128,300 | 125,000 |
| 20250812 | 128,300 | 128,900 | 130,000 | 127,100 |
| 20250811 | 128,200 | 127,700 | 131,400 | 127,700 |
| 20250808 | 130,600 | 131,500 | 132,000 | 127,700 |
| 20250807 | 132,300 | 130,700 | 132,300 | 129,100 |
| 20250806 | 129,000 | 131,700 | 132,000 | 129,000 |
| 20250805 | 134,200 | 131,400 | 134,700 | 130,800 |
| 20250804 | 127,300 | 134,700 | 135,000 | 127,300 |
| 20250801 | 133,100 | 127,300 | 134,700 | 127,300 |
| 20250731 | 136,700 | 134,800 | 136,700 | 134,500 |
| 20250730 | 134,900 | 135,300 | 137,800 | 134,900 |
| 20250729 | 134,500 | 134,900 | 135,200 | 133,800 |
| 20250728 | 137,700 | 134,800 | 137,800 | 133,500 |
| 20250725 | 134,500 | 136,300 | 136,400 | 133,700 |
| 20250724 | 136,600 | 135,100 | 136,600 | 134,900 |
| 20250723 | 137,700 | 136,600 | 137,700 | 135,000 |
| 20250722 | 137,600 | 136,000 | 137,600 | 133,800 |
| 20250721 | 138,600 | 135,800 | 138,600 | 132,000 |
| 20250718 | 138,200 | 141,000 | 142,600 | 137,900 |
| 20250717 | 143,000 | 140,100 | 143,100 | 135,200 |
| 20250716 | 145,000 | 144,200 | 147,500 | 143,000 |
| 20250715 | 147,200 | 148,300 | 148,300 | 147,000 |
| 20250714 | 149,400 | 148,300 | 151,000 | 147,500 |
| 20250711 | 149,800 | 150,000 | 150,200 | 148,700 |
| 20250710 | 143,700 | 149,300 | 149,700 | 143,700 |
| 20250709 | 141,900 | 143,700 | 144,900 | 141,900 |
| 20250708 | 140,900 | 142,500 | 142,500 | 138,400 |
| 20250707 | 135,400 | 139,900 | 140,400 | 132,400 |
| 20250704 | 135,900 | 135,500 | 135,900 | 133,100 |
| 20250703 | 134,900 | 134,600 | 136,000 | 132,400 |
| 20250702 | 133,100 | 132,400 | 134,400 | 131,000 |
| 20250701 | 129,600 | 132,300 | 134,000 | 129,600 |
| 20250630 | 137,500 | 129,600 | 137,500 | 124,900 |
| 20250627 | 139,000 | 138,300 | 139,700 | 133,500 |
| 20250626 | 140,000 | 138,700 | 144,800 | 138,700 |
| 20250625 | 143,400 | 143,200 | 145,800 | 140,000 |
| 20250624 | 145,400 | 145,000 | 145,400 | 141,000 |
| 20250623 | 147,900 | 146,000 | 148,700 | 143,400 |
| 20250620 | 147,800 | 147,900 | 148,700 | 143,900 |
| 20250619 | 148,800 | 147,800 | 148,800 | 146,200 |
| 20250618 | 146,500 | 147,800 | 149,300 | 146,500 |
| 20250617 | 148,400 | 147,300 | 148,900 | 145,600 |
| 20250616 | 146,100 | 147,400 | 148,700 | 145,700 |
| 20250613 | 148,500 | 147,300 | 149,700 | 143,500 |
| 20250612 | 148,800 | 148,500 | 149,300 | 146,600 |
| 20250611 | 144,700 | 148,500 | 148,600 | 142,600 |
| 20250610 | 147,600 | 144,900 | 148,000 | 143,100 |
| 20250609 | 142,400 | 147,300 | 149,000 | 142,400 |
| 20250605 | 137,000 | 140,900 | 141,800 | 136,100 |
| 20250604 | 130,400 | 135,600 | 137,800 | 130,400 |
| 20250602 | 131,000 | 130,000 | 131,000 | 128,800 |
| 20250530 | 125,800 | 129,800 | 130,500 | 124,800 |
| 20250529 | 123,900 | 125,600 | 125,800 | 122,600 |
| 20250528 | 123,900 | 123,600 | 123,900 | 122,000 |
| 20250527 | 123,900 | 123,400 | 123,900 | 123,000 |
| 20250526 | 123,800 | 123,700 | 123,900 | 123,300 |
| 20250523 | 122,300 | 123,400 | 124,700 | 121,900 |
| 20250522 | 122,400 | 121,300 | 122,400 | 120,000 |
| 20250521 | 122,900 | 121,700 | 123,000 | 121,300 |
| 20250520 | 122,900 | 121,800 | 122,900 | 119,200 |
| 20250519 | 123,300 | 121,700 | 123,700 | 119,000 |
| 20250516 | 122,600 | 122,100 | 122,700 | 120,700 |
| 20250515 | 122,800 | 121,700 | 123,000 | 121,300 |
| 20250514 | 122,300 | 122,200 | 123,500 | 120,900 |
| 20250513 | 122,800 | 121,900 | 123,200 | 120,100 |
| 20250512 | 113,400 | 120,700 | 123,000 | 113,000 |
| 20250509 | 108,400 | 112,900 | 113,400 | 108,400 |
| 20250508 | 109,400 | 108,400 | 109,800 | 106,400 |
| 20250507 | 109,800 | 108,800 | 110,600 | 108,300 |
| 20250502 | 109,800 | 109,900 | 110,200 | 108,800 |
| 20250430 | 111,300 | 110,600 | 111,300 | 109,600 |
| 20250429 | 111,700 | 110,800 | 111,700 | 110,800 |
| 20250428 | 111,500 | 110,700 | 111,500 | 109,600 |
| 20250425 | 111,100 | 110,500 | 111,100 | 108,600 |
| 20250424 | 111,700 | 110,100 | 111,700 | 110,100 |
| 20250423 | 110,300 | 110,700 | 111,400 | 110,200 |
| 20250422 | 110,200 | 110,200 | 110,300 | 107,500 |
| 20250421 | 109,000 | 109,200 | 109,900 | 108,000 |
| 20250418 | 109,800 | 108,900 | 109,800 | 106,300 |
| 20250417 | 110,300 | 109,700 | 110,300 | 108,500 |
| 20250416 | 109,800 | 109,300 | 110,100 | 108,800 |
| 20250415 | 106,100 | 109,200 | 109,200 | 106,100 |
| 20250414 | 108,800 | 108,200 | 109,400 | 108,100 |
| 20250411 | 107,900 | 107,600 | 108,000 | 103,900 |
| 20250410 | 106,400 | 107,500 | 110,800 | 106,400 |
| 20250409 | 109,700 | 105,600 | 109,700 | 105,100 |
| 20250408 | 109,700 | 109,700 | 110,700 | 106,400 |
| 20250407 | 110,000 | 109,700 | 110,000 | 109,500 |
| 20250404 | 106,100 | 110,400 | 110,400 | 106,100 |
| 20250403 | 110,500 | 109,400 | 111,500 | 108,100 |
| 20250402 | 111,100 | 110,500 | 111,100 | 108,400 |
| 20250401 | 110,500 | 110,100 | 111,000 | 109,000 |
| 20250331 | 109,400 | 111,000 | 111,500 | 109,000 |
| 20250328 | 113,000 | 111,600 | 113,200 | 111,000 |
| 20250327 | 113,200 | 113,200 | 113,200 | 111,800 |
| 20250326 | 113,400 | 113,200 | 113,400 | 112,100 |
| 20250325 | 113,100 | 113,000 | 113,100 | 111,300 |
| 20250324 | 113,300 | 112,000 | 113,300 | 111,900 |
| 20250321 | 113,000 | 112,500 | 113,000 | 112,400 |
| 20250320 | 112,200 | 113,000 | 113,000 | 112,000 |
| 20250319 | 111,500 | 112,200 | 112,400 | 111,100 |
| 20250318 | 111,000 | 111,600 | 112,000 | 108,500 |
| 20250317 | 113,200 | 111,500 | 113,200 | 108,200 |
| 20250314 | 113,000 | 112,200 | 113,000 | 111,500 |
| 20250313 | 112,500 | 112,000 | 113,400 | 111,000 |
| 20250312 | 111,400 | 112,000 | 112,200 | 109,800 |
| 20250311 | 112,200 | 111,200 | 112,300 | 110,500 |
| 20250310 | 109,200 | 111,400 | 113,900 | 108,300 |
| 20250307 | 107,900 | 109,200 | 109,400 | 104,200 |
| 20250306 | 106,500 | 108,000 | 108,000 | 106,500 |
| 20250305 | 105,900 | 106,500 | 106,500 | 105,500 |
| 20250304 | 105,900 | 105,900 | 106,000 | 104,900 |
| 20250228 | 108,100 | 105,600 | 108,100 | 103,300 |
| 20250227 | 107,300 | 107,200 | 107,300 | 106,300 |
| 20250226 | 107,100 | 106,900 | 107,100 | 106,300 |
| 20250225 | 106,900 | 107,200 | 107,400 | 106,200 |
| 20250224 | 106,100 | 106,700 | 106,800 | 105,200 |
| 20250221 | 106,900 | 106,800 | 106,900 | 106,100 |
| 20250220 | 106,100 | 106,100 | 106,700 | 104,800 |
| 20250219 | 106,300 | 106,600 | 106,900 | 105,600 |
| 20250218 | 105,500 | 106,300 | 106,800 | 105,300 |
| 20250217 | 105,800 | 106,100 | 106,500 | 105,600 |
| 20250214 | 106,800 | 105,600 | 106,800 | 105,300 |
| 20250213 | 105,600 | 105,900 | 106,600 | 104,900 |
| 20250212 | 106,500 | 105,600 | 106,500 | 104,700 |
| 20250211 | 104,500 | 105,600 | 105,600 | 104,500 |
| 20250210 | 106,300 | 104,500 | 106,300 | 104,300 |
| 20250207 | 103,100 | 105,500 | 106,300 | 103,100 |
| 20250206 | 103,700 | 105,300 | 105,300 | 103,700 |
| 20250205 | 103,600 | 105,300 | 105,300 | 103,600 |
| 20250204 | 102,600 | 104,400 | 105,600 | 102,600 |
| 20250203 | 105,600 | 104,200 | 105,700 | 102,600 |
| 20250131 | 106,300 | 105,800 | 106,300 | 104,900 |
| 20250124 | 104,900 | 105,200 | 105,600 | 104,500 |
| 20250123 | 105,600 | 104,900 | 105,600 | 103,200 |
| 20250122 | 106,900 | 105,600 | 107,000 | 105,300 |
| 20250121 | 106,700 | 105,900 | 106,800 | 104,700 |
| 20250120 | 105,200 | 105,800 | 106,000 | 104,800 |
| 20250117 | 105,900 | 106,200 | 106,500 | 105,400 |
| 20250116 | 106,200 | 105,900 | 106,200 | 105,400 |
| 20250115 | 104,300 | 105,100 | 105,900 | 104,300 |
| 20250114 | 107,600 | 106,400 | 107,600 | 103,000 |
| 20250113 | 105,800 | 106,200 | 106,900 | 104,600 |
| 20250110 | 106,500 | 106,900 | 107,400 | 105,500 |
| 20250109 | 106,300 | 106,500 | 106,500 | 105,200 |
| 20250108 | 106,700 | 105,300 | 106,700 | 105,300 |
| 20250107 | 106,100 | 105,600 | 106,100 | 105,300 |
| 20250106 | 107,800 | 105,300 | 107,800 | 105,100 |
| 20250103 | 107,500 | 107,900 | 107,900 | 106,000 |
| 20250102 | 104,200 | 106,100 | 106,100 | 102,600 |