Stock Ticker
- (004690) 삼천리보통주
- Description: 기업개요
동사는 1955년 삼천리연탄기업사로 창립되어 1966년 삼천리연탄주식회사로 설립되었으며, 1976년 유가증권시장에 상장됨.
도시가스공급업을 주요 사업으로 영위하며, 발전사업, 집단에너지사업, 신·재생에너지 사업, 자동차판매사업 등 다양한 사업을 영위하고 있음.
도시가스사업은 도시가스사업법을 근거로 경기도 및 인천광역시 일대 공급권역에 도시가스를 공급하며, 발전사업은 시화 MTV에 834MW급 LNG복합화력발전소를 운영하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 127,000 | 124,000 | 127,000 | 122,800 |
| 20261019 | 124,900 | 126,300 | 126,300 | 122,600 |
| 20261016 | 123,900 | 126,300 | 126,700 | 123,000 |
| 20261015 | 121,800 | 122,800 | 122,800 | 120,800 |
| 20261014 | 124,000 | 124,000 | 127,300 | 123,400 |
| 20261013 | 126,000 | 124,500 | 126,100 | 122,400 |
| 20261012 | 127,000 | 126,900 | 128,400 | 126,200 |
| 20261008 | 128,700 | 127,900 |
| 20261007 | 128,400 | 128,300 | 129,000 | 126,400 |
| 20261006 | 128,100 | 127,700 | 128,100 | 125,700 |
| 20261002 | 128,600 | 128,700 | 128,700 | 126,100 |
| 20261001 | 127,800 | 127,300 | 129,100 | 126,300 |
| 20260930 | 131,200 | 128,700 | 131,200 | 128,100 |
| 20260929 | 132,300 | 131,000 | 132,300 | 129,000 |
| 20260928 | 130,100 | 131,400 | 132,000 | 128,700 |
| 20260923 | 130,100 | 130,900 | 130,900 | 129,000 |
| 20260922 | 130,900 | 130,500 | 130,900 | 129,600 |
| 20260921 | 132,200 | 131,300 | 132,300 | 129,700 |
| 20260918 | 133,700 | 131,900 | 133,700 | 130,350 |
| 20260917 | 132,200 | 131,900 | 133,000 | 130,600 |
| 20260916 | 134,500 | 132,200 | 134,500 | 131,000 |
| 20260915 | 135,400 | 132,800 | 136,300 | 132,800 |
| 20260914 | 138,200 | 135,500 | 138,400 | 134,600 |
| 20260911 | 137,400 | 136,900 | 137,500 | 135,000 |
| 20260910 | 134,700 | 138,000 | 138,400 | 133,000 |
| 20260909 | 133,200 | 134,500 | 134,500 | 131,700 |
| 20260908 | 133,800 | 132,500 | 133,900 | 131,800 |
| 20260907 | 136,700 | 133,400 | 136,900 | 132,300 |
| 20260904 | 136,500 | 136,700 | 136,700 | 134,100 |
| 20260903 | 135,400 | 136,500 | 136,600 | 134,100 |
| 20260902 | 134,000 | 135,700 | 135,700 | 132,000 |
| 20260901 | 132,800 | 134,500 | 135,400 | 132,800 |
| 20260831 | 132,300 | 133,400 | 133,400 | 130,600 |
| 20260828 | 130,100 | 132,400 | 132,600 | 129,500 |
| 20260827 | 131,200 | 130,900 | 131,600 | 129,000 |
| 20260826 | 131,800 | 131,000 | 131,800 | 130,000 |
| 20260825 | 130,000 | 130,500 | 130,900 | 127,400 |
| 20260824 | 129,200 | 130,000 | 130,000 | 126,700 |
| 20260821 | 128,800 | 129,900 | 130,600 | 126,300 |
| 20260820 | 129,600 | 130,400 | 131,400 | 127,500 |
| 20260819 | 123,000 | 130,100 | 130,800 | 121,200 |
| 20260818 | 123,800 | 124,300 | 125,000 | 122,100 |
| 20260814 | 122,100 | 124,700 | 124,900 | 120,700 |
| 20260813 | 123,900 | 122,700 | 123,900 | 120,400 |
| 20260812 | 123,700 | 123,200 | 124,700 | 122,000 |
| 20260811 | 123,600 | 123,700 | 124,900 | 122,200 |
| 20260810 | 120,200 | 123,100 | 124,600 | 119,800 |
| 20260807 | 120,100 | 120,100 | 120,700 | 118,500 |
| 20260806 | 120,000 | 119,800 | 120,300 | 118,500 |
| 20260805 | 119,000 | 119,800 | 120,600 | 118,200 |
| 20260804 | 116,200 | 118,900 | 118,900 | 115,600 |
| 20260803 | 118,800 | 115,800 | 118,800 | 113,800 |
| 20260731 | 116,000 | 118,300 | 118,400 | 112,100 |
| 20260730 | 109,600 | 116,300 | 116,700 | 109,600 |
| 20260729 | 114,900 | 111,200 | 117,300 | 108,800 |
| 20260728 | 116,900 | 114,900 | 117,000 | 113,600 |
| 20260727 | 120,300 | 118,000 | 120,300 | 116,600 |
| 20260724 | 116,200 | 119,200 | 121,100 | 115,600 |
| 20260723 | 114,900 | 116,400 | 116,600 | 113,800 |
| 20260722 | 113,000 | 113,900 | 115,500 | 112,100 |
| 20260721 | 111,600 | 111,900 | 112,000 | 108,400 |
| 20260720 | 113,400 | 111,100 | 113,600 | 111,000 |
| 20260716 | 114,000 | 114,400 | 115,800 | 112,800 |
| 20260715 | 113,400 | 113,800 | 115,800 | 113,100 |
| 20260714 | 114,800 | 113,800 | 115,200 | 111,500 |
| 20260713 | 114,300 | 112,100 | 115,600 | 111,600 |
| 20260710 | 113,100 | 113,400 | 115,800 | 112,800 |
| 20260709 | 114,300 | 114,100 | 116,500 | 111,600 |
| 20260708 | 119,000 | 114,300 | 119,300 | 113,500 |
| 20260707 | 117,700 | 118,200 | 120,000 | 115,500 |
| 20260706 | 117,500 | 117,700 | 118,900 | 115,500 |
| 20260703 | 117,700 | 118,300 | 118,300 | 114,600 |
| 20260702 | 117,100 | 117,000 | 119,800 | 114,500 |
| 20260701 | 116,700 | 117,100 | 117,100 | 113,400 |
| 20260630 | 118,200 | 114,000 | 118,200 | 113,800 |
| 20260629 | 111,000 | 116,900 | 117,600 | 109,900 |
| 20260626 | 113,800 | 109,900 | 113,800 | 107,600 |
| 20260625 | 114,400 | 112,300 | 116,700 | 111,900 |
| 20260624 | 112,200 | 112,500 | 115,700 | 110,100 |
| 20260623 | 115,500 | 113,400 | 116,500 | 112,200 |
| 20260622 | 117,200 | 115,500 | 117,200 | 115,000 |
| 20260619 | 122,400 | 115,200 | 122,400 | 115,200 |
| 20260618 | 124,500 | 122,400 | 124,500 | 119,900 |
| 20260617 | 126,100 | 123,800 | 127,000 | 123,000 |
| 20260616 | 125,400 | 126,100 | 126,100 | 122,600 |
| 20260615 | 123,000 | 124,600 | 127,500 | 122,400 |
| 20260612 | 120,600 | 122,100 | 122,900 | 120,500 |
| 20260611 | 116,900 | 120,000 | 120,600 | 116,600 |
| 20260610 | 119,400 | 117,100 | 119,400 | 115,000 |
| 20260609 | 119,300 | 119,900 | 120,800 | 115,600 |
| 20260608 | 117,500 | 117,200 | 117,800 | 110,500 |
| 20260605 | 118,800 | 121,000 | 122,000 | 118,800 |
| 20260604 | 119,700 | 120,000 | 121,300 | 117,400 |
| 20260602 | 121,700 | 119,900 | 121,700 | 117,000 |
| 20260601 | 123,500 | 120,400 | 123,600 | 120,000 |
| 20260529 | 125,000 | 124,600 | 127,200 | 124,300 |
| 20260528 | 125,100 | 125,700 | 125,800 | 122,700 |
| 20260527 | 125,200 | 124,700 | 125,800 | 124,000 |
| 20260526 | 129,900 | 125,800 | 129,900 | 124,500 |
| 20260522 | 126,600 | 127,700 | 128,500 | 124,500 |
| 20260521 | 124,600 | 125,400 | 126,500 | 124,600 |
| 20260520 | 126,700 | 123,200 | 127,200 | 121,900 |
| 20260519 | 132,000 | 127,200 | 132,000 | 125,600 |
| 20260518 | 135,600 | 132,000 | 135,600 | 131,500 |
| 20260515 | 138,800 | 136,500 | 140,800 | 135,100 |
| 20260514 | 137,500 | 136,800 | 137,800 | 135,000 |
| 20260513 | 141,200 | 136,600 | 141,300 | 135,700 |
| 20260512 | 144,300 | 141,200 | 144,300 | 138,800 |
| 20260511 | 145,000 | 144,500 | 145,500 | 142,500 |
| 20260508 | 147,700 | 145,400 | 147,700 | 142,100 |
| 20260507 | 148,200 | 147,200 | 148,200 | 145,700 |
| 20260506 | 148,700 | 148,000 | 149,300 | 145,500 |
| 20260504 | 147,900 | 148,500 | 148,700 | 144,600 |
| 20260430 | 147,000 | 147,600 | 147,900 | 144,000 |
| 20260429 | 145,100 | 147,800 | 148,700 | 145,100 |
| 20260428 | 143,800 | 145,200 | 146,000 | 142,600 |
| 20260427 | 144,000 | 143,300 | 145,500 | 141,100 |
| 20260424 | 140,500 | 144,000 | 144,600 | 138,000 |
| 20260423 | 136,900 | 139,700 | 141,100 | 136,000 |
| 20260422 | 137,500 | 136,100 | 137,500 | 134,800 |
| 20260421 | 137,600 | 137,500 | 138,600 | 136,600 |
| 20260420 | 137,200 | 137,500 | 138,600 | 136,000 |
| 20260417 | 137,500 | 138,000 | 138,800 | 135,100 |
| 20260416 | 134,600 | 137,500 | 138,300 | 134,100 |
| 20260415 | 132,500 | 134,100 | 134,400 | 131,300 |
| 20260414 | 132,500 | 132,000 | 132,500 | 131,100 |
| 20260413 | 132,000 | 130,800 | 132,100 | 129,500 |
| 20260410 | 135,800 | 133,000 | 136,000 | 131,600 |
| 20260409 | 137,000 | 135,600 | 137,500 | 134,600 |
| 20260408 | 137,400 | 137,900 | 138,500 | 135,000 |
| 20260407 | 136,700 | 135,300 | 136,900 | 133,600 |
| 20260406 | 137,200 | 135,600 | 137,300 | 134,200 |
| 20260403 | 137,800 | 137,400 | 138,100 | 136,100 |
| 20260402 | 141,300 | 136,900 | 142,000 | 132,200 |
| 20260401 | 141,900 | 141,100 | 142,000 | 139,700 |
| 20260331 | 140,000 | 139,000 | 143,000 | 138,600 |
| 20260330 | 143,500 | 143,000 | 143,900 | 141,200 |
| 20260327 | 146,500 | 147,200 | 148,000 | 141,100 |
| 20260326 | 151,000 | 149,500 | 151,000 | 140,000 |
| 20260325 | 153,500 | 153,000 | 153,700 | 151,200 |
| 20260324 | 151,700 | 150,600 | 152,200 | 147,000 |
| 20260323 | 153,400 | 150,000 | 154,800 | 149,000 |
| 20260320 | 146,500 | 154,400 | 154,400 | 145,500 |
| 20260319 | 146,900 | 146,000 | 147,000 | 143,400 |
| 20260318 | 142,300 | 143,400 | 143,600 | 140,500 |
| 20260317 | 141,100 | 142,300 | 142,400 | 139,500 |
| 20260316 | 139,500 | 140,000 | 142,500 | 138,800 |
| 20260313 | 139,000 | 139,700 | 144,500 | 138,900 |
| 20260312 | 136,200 | 140,700 | 141,100 | 136,200 |
| 20260311 | 136,400 | 136,500 | 138,800 | 135,000 |
| 20260310 | 134,900 | 136,400 | 136,600 | 132,900 |
| 20260309 | 136,000 | 131,900 | 136,200 | 130,500 |
| 20260306 | 140,000 | 137,900 | 143,000 | 136,000 |
| 20260305 | 138,000 | 136,200 | 139,200 | 134,700 |
| 20260304 | 142,600 | 132,000 | 143,400 | 130,600 |
| 20260303 | 157,000 | 147,400 | 157,000 | 147,200 |
| 20260227 | 153,400 | 152,500 | 153,500 | 147,600 |
| 20260226 | 154,000 | 154,400 | 154,800 | 151,000 |
| 20260225 | 154,100 | 153,600 | 154,800 | 152,300 |
| 20260224 | 156,600 | 153,500 | 157,100 | 150,600 |
| 20260223 | 161,300 | 157,200 | 161,900 | 155,600 |
| 20260220 | 155,900 | 157,800 | 158,700 | 155,000 |
| 20260219 | 156,400 | 155,300 | 157,000 | 152,700 |
| 20260213 | 150,300 | 155,100 | 159,000 | 150,000 |
| 20260212 | 149,900 | 150,900 | 151,000 | 148,800 |
| 20260211 | 148,700 | 149,700 | 149,700 | 147,100 |
| 20260210 | 144,000 | 148,100 | 148,800 | 141,600 |
| 20260209 | 140,100 | 143,700 | 143,900 | 140,100 |
| 20260206 | 143,400 | 139,500 | 143,400 | 137,300 |
| 20260205 | 143,700 | 144,800 | 145,800 | 142,300 |
| 20260204 | 140,300 | 143,300 | 144,300 | 139,500 |
| 20260203 | 139,800 | 140,400 | 141,800 | 136,600 |
| 20260202 | 141,500 | 138,500 | 141,700 | 137,400 |
| 20260130 | 138,300 | 143,600 | 145,900 | 136,600 |
| 20260129 | 130,400 | 138,000 | 139,800 | 128,500 |
| 20260128 | 132,100 | 130,400 | 132,200 | 129,800 |
| 20260127 | 131,500 | 131,300 | 131,700 | 129,300 |
| 20260126 | 134,100 | 132,400 | 136,500 | 131,000 |
| 20260123 | 128,000 | 131,900 | 132,500 | 127,400 |
| 20260122 | 126,300 | 126,800 | 127,200 | 125,600 |
| 20260121 | 129,000 | 124,500 | 129,200 | 119,800 |
| 20260120 | 123,000 | 126,400 | 127,700 | 122,800 |
| 20260119 | 124,300 | 123,000 | 124,300 | 121,000 |
| 20260116 | 123,300 | 124,300 | 129,400 | 122,100 |
| 20260115 | 122,500 | 122,600 | 122,700 | 121,300 |
| 20260114 | 121,000 | 121,300 | 122,000 | 119,800 |
| 20260113 | 120,400 | 121,000 | 121,000 | 119,100 |
| 20260112 | 120,800 | 120,400 | 122,500 | 118,900 |
| 20260109 | 119,600 | 119,600 | 121,000 | 119,000 |
| 20260108 | 121,400 | 119,200 | 121,500 | 118,500 |
| 20260107 | 123,700 | 121,000 | 123,800 | 119,300 |
| 20260106 | 124,000 | 124,000 | 124,900 | 122,500 |
| 20260105 | 125,500 | 124,400 | 127,400 | 123,400 |
| 20260102 | 129,000 | 125,500 | 129,800 | 124,600 |
| 20251230 | 130,500 | 128,500 | 130,500 | 127,700 |
| 20251229 | 132,000 | 129,500 | 138,000 | 128,800 |
| 20251226 | 132,200 | 130,100 | 132,200 | 128,800 |
| 20251224 | 133,500 | 132,000 | 134,000 | 130,800 |
| 20251223 | 131,500 | 132,700 | 133,000 | 130,200 |
| 20251222 | 130,300 | 131,100 | 132,000 | 130,000 |
| 20251219 | 130,100 | 130,000 | 131,800 | 129,200 |
| 20251218 | 132,100 | 130,000 | 132,100 | 128,600 |
| 20251217 | 131,000 | 132,200 | 132,400 | 130,300 |
| 20251216 | 133,300 | 131,000 | 133,400 | 130,300 |
| 20251215 | 132,000 | 132,600 | 133,500 | 130,200 |
| 20251212 | 129,400 | 133,300 | 133,900 | 129,400 |
| 20251211 | 125,200 | 129,400 | 130,400 | 124,200 |
| 20251210 | 125,900 | 124,500 | 125,900 | 124,000 |
| 20251209 | 126,300 | 125,900 | 126,800 | 124,300 |
| 20251208 | 128,900 | 126,300 | 128,900 | 124,800 |
| 20251205 | 131,000 | 127,800 | 131,000 | 127,500 |
| 20251204 | 129,400 | 129,800 | 131,200 | 128,400 |
| 20251203 | 121,900 | 130,000 | 130,700 | 121,800 |
| 20251202 | 121,100 | 121,700 | 121,800 | 120,300 |
| 20251201 | 121,300 | 121,100 | 122,300 | 120,300 |
| 20251128 | 121,200 | 121,300 | 121,900 | 120,500 |
| 20251127 | 123,400 | 120,700 | 124,300 | 120,300 |
| 20251126 | 122,500 | 122,800 | 122,800 | 121,400 |
| 20251125 | 125,000 | 122,500 | 125,500 | 121,000 |
| 20251124 | 128,200 | 123,800 | 128,300 | 123,600 |
| 20251121 | 128,400 | 127,400 | 129,100 | 125,900 |
| 20251120 | 130,800 | 130,800 | 131,600 | 129,000 |
| 20251119 | 131,000 | 130,400 | 133,200 | 130,100 |
| 20251118 | 132,500 | 131,000 | 134,900 | 130,000 |
| 20251117 | 132,900 | 132,800 | 134,500 | 130,600 |
| 20251114 | 135,000 | 132,600 | 138,000 | 132,200 |
| 20251113 | 134,000 | 137,000 | 138,200 | 133,300 |
| 20251112 | 134,100 | 133,500 | 134,100 | 130,000 |
| 20251111 | 133,000 | 132,500 | 134,600 | 132,300 |
| 20251110 | 124,000 | 134,200 | 134,500 | 123,300 |
| 20251107 | 123,500 | 123,000 | 124,300 | 120,600 |
| 20251106 | 120,800 | 123,500 | 124,100 | 119,700 |
| 20251105 | 120,800 | 119,900 | 120,800 | 116,700 |
| 20251104 | 121,800 | 120,800 | 121,800 | 120,300 |
| 20251103 | 123,300 | 121,300 | 124,600 | 121,300 |
| 20251031 | 125,300 | 123,200 | 125,300 | 123,000 |
| 20251030 | 126,600 | 125,300 | 126,600 | 123,900 |
| 20251029 | 126,700 | 126,100 | 127,000 | 125,000 |
| 20251028 | 127,900 | 126,400 | 128,200 | 125,200 |
| 20251027 | 129,300 | 128,000 | 130,200 | 127,000 |
| 20251024 | 129,900 | 130,000 | 130,000 | 128,100 |
| 20251023 | 129,500 | 128,800 | 130,900 | 127,600 |
| 20251022 | 127,000 | 129,900 | 129,900 | 126,000 |
| 20251021 | 128,400 | 127,200 | 129,600 | 126,100 |
| 20251020 | 126,700 | 128,000 | 128,000 | 124,200 |
| 20251017 | 126,300 | 126,000 | 126,700 | 123,000 |
| 20251016 | 127,200 | 126,000 | 128,800 | 125,200 |
| 20251015 | 124,000 | 127,000 | 127,000 | 124,000 |
| 20251014 | 124,000 | 124,400 | 125,400 | 122,600 |
| 20251013 | 123,500 | 124,000 | 124,200 | 121,600 |
| 20251010 | 125,300 | 123,800 | 125,800 | 123,200 |
| 20251002 | 124,000 | 125,200 | 125,800 | 123,600 |
| 20251001 | 124,500 | 124,000 | 124,800 | 123,300 |
| 20250930 | 124,100 | 124,400 | 125,500 | 122,300 |
| 20250929 | 123,600 | 124,000 | 124,800 | 122,500 |
| 20250926 | 125,900 | 123,500 | 126,000 | 122,200 |
| 20250925 | 127,900 | 125,500 | 127,900 | 125,400 |
| 20250924 | 130,700 | 127,300 | 131,200 | 127,200 |
| 20250923 | 132,400 | 130,400 | 133,900 | 130,300 |
| 20250922 | 132,000 | 132,700 | 132,900 | 131,000 |
| 20250919 | 133,200 | 131,800 | 133,800 | 131,600 |
| 20250918 | 135,300 | 133,100 | 135,300 | 131,800 |
| 20250917 | 135,300 | 134,100 | 135,800 | 133,000 |
| 20250916 | 136,200 | 135,900 | 136,200 | 134,900 |
| 20250915 | 133,800 | 135,700 | 137,200 | 133,100 |
| 20250912 | 133,000 | 133,500 | 133,600 | 131,600 |
| 20250911 | 134,300 | 132,100 | 134,400 | 130,200 |
| 20250910 | 132,000 | 133,100 | 134,800 | 131,500 |
| 20250909 | 128,800 | 131,000 | 131,100 | 128,800 |
| 20250908 | 128,700 | 128,700 | 129,300 | 127,500 |
| 20250905 | 128,800 | 128,700 | 129,000 | 127,100 |
| 20250904 | 127,600 | 128,100 | 128,100 | 126,300 |
| 20250903 | 126,700 | 127,600 | 128,000 | 126,200 |
| 20250902 | 128,900 | 126,800 | 128,900 | 125,900 |
| 20250901 | 128,900 | 128,200 | 131,100 | 127,700 |
| 20250829 | 127,800 | 127,400 | 127,800 | 126,300 |
| 20250828 | 126,300 | 127,500 | 127,900 | 123,800 |
| 20250827 | 128,400 | 124,500 | 128,400 | 123,300 |
| 20250826 | 130,400 | 127,400 | 130,500 | 127,300 |
| 20250825 | 129,100 | 130,600 | 131,500 | 129,100 |
| 20250822 | 129,000 | 128,800 | 131,500 | 128,100 |
| 20250821 | 129,300 | 129,000 | 130,000 | 126,800 |
| 20250820 | 130,400 | 128,200 | 130,400 | 126,000 |
| 20250819 | 133,600 | 130,500 | 133,700 | 130,200 |
| 20250818 | 134,700 | 133,600 | 134,900 | 132,600 |
| 20250814 | 134,000 | 134,700 | 135,000 | 133,200 |
| 20250813 | 134,900 | 133,400 | 135,800 | 131,500 |
| 20250812 | 134,900 | 134,200 | 135,400 | 134,200 |
| 20250811 | 136,400 | 135,100 | 136,400 | 132,200 |
| 20250808 | 139,500 | 137,200 | 140,300 | 135,100 |
| 20250807 | 139,700 | 139,300 | 139,900 | 138,300 |
| 20250806 | 135,600 | 138,800 | 139,000 | 135,200 |
| 20250805 | 137,000 | 136,700 | 137,800 | 135,300 |
| 20250804 | 132,300 | 135,500 | 137,000 | 131,200 |
| 20250801 | 138,200 | 131,900 | 138,200 | 131,200 |
| 20250731 | 140,300 | 138,200 | 140,300 | 135,000 |
| 20250730 | 141,900 | 139,500 | 141,900 | 138,700 |
| 20250729 | 142,400 | 141,100 | 142,700 | 136,400 |
| 20250728 | 147,800 | 141,400 | 147,900 | 140,000 |
| 20250725 | 144,700 | 145,500 | 146,500 | 143,800 |
| 20250724 | 147,800 | 144,800 | 148,800 | 144,300 |
| 20250723 | 151,000 | 148,100 | 151,900 | 146,200 |
| 20250722 | 154,400 | 150,100 | 155,100 | 148,800 |
| 20250721 | 150,500 | 152,000 | 152,800 | 150,100 |
| 20250718 | 160,000 | 151,900 | 160,000 | 145,000 |
| 20250717 | 163,500 | 161,000 | 164,400 | 158,700 |
| 20250716 | 167,100 | 164,100 | 167,100 | 162,000 |
| 20250715 | 170,000 | 167,200 | 170,200 | 165,200 |
| 20250714 | 175,100 | 168,700 | 175,200 | 166,900 |
| 20250711 | 161,000 | 172,000 | 176,800 | 159,800 |
| 20250710 | 162,000 | 160,500 | 162,700 | 156,600 |
| 20250709 | 151,500 | 158,300 | 158,300 | 148,200 |
| 20250708 | 141,800 | 148,800 | 151,300 | 140,500 |
| 20250707 | 147,800 | 143,900 | 148,800 | 142,600 |
| 20250704 | 142,200 | 147,400 | 148,900 | 141,000 |
| 20250703 | 142,300 | 142,100 | 143,700 | 139,000 |
| 20250702 | 140,600 | 142,300 | 142,300 | 136,000 |
| 20250701 | 131,000 | 140,700 | 141,200 | 130,200 |
| 20250630 | 129,400 | 130,800 | 132,200 | 129,400 |
| 20250627 | 131,800 | 129,800 | 134,000 | 129,700 |
| 20250626 | 135,600 | 130,500 | 135,900 | 128,100 |
| 20250625 | 136,200 | 135,500 | 137,500 | 134,300 |
| 20250624 | 135,200 | 135,400 | 136,800 | 133,900 |
| 20250623 | 135,000 | 135,600 | 137,500 | 133,600 |
| 20250620 | 134,600 | 133,100 | 135,000 | 132,100 |
| 20250619 | 139,300 | 135,100 | 139,300 | 132,000 |
| 20250618 | 140,000 | 137,300 | 140,900 | 136,900 |
| 20250617 | 141,900 | 141,400 | 145,500 | 137,700 |
| 20250616 | 134,000 | 141,200 | 141,200 | 133,300 |
| 20250613 | 138,100 | 134,200 | 138,100 | 133,100 |
| 20250612 | 135,800 | 137,000 | 139,200 | 134,500 |
| 20250611 | 133,500 | 136,400 | 137,400 | 132,700 |
| 20250610 | 138,500 | 134,500 | 138,900 | 131,500 |
| 20250609 | 135,500 | 138,400 | 139,400 | 135,500 |
| 20250605 | 141,500 | 134,500 | 141,600 | 132,600 |
| 20250604 | 136,900 | 138,700 | 139,500 | 134,600 |
| 20250602 | 131,000 | 134,200 | 134,500 | 128,100 |
| 20250530 | 134,200 | 134,000 | 135,000 | 130,300 |
| 20250529 | 123,400 | 129,400 | 129,700 | 123,400 |
| 20250528 | 120,600 | 121,900 | 123,200 | 120,000 |
| 20250527 | 118,700 | 119,900 | 121,400 | 118,700 |
| 20250526 | 119,900 | 118,700 | 120,100 | 116,600 |
| 20250523 | 109,200 | 117,600 | 118,000 | 108,700 |
| 20250522 | 108,000 | 108,600 | 111,300 | 108,000 |
| 20250521 | 108,900 | 109,000 | 109,200 | 106,500 |
| 20250520 | 106,800 | 108,800 | 110,200 | 106,800 |
| 20250519 | 108,600 | 106,500 | 110,200 | 105,200 |
| 20250516 | 97,100 | 105,500 | 105,500 | 96,800 |
| 20250515 | 95,800 | 96,800 | 97,200 | 95,600 |
| 20250514 | 95,000 | 95,500 | 95,850 | 94,700 |
| 20250513 | 95,300 | 94,600 | 95,500 | 94,100 |
| 20250512 | 92,900 | 94,200 | 95,400 | 92,900 |
| 20250509 | 92,300 | 92,800 | 93,000 | 91,800 |
| 20250508 | 92,400 | 92,300 | 92,500 | 91,900 |
| 20250507 | 92,200 | 92,200 | 92,400 | 91,600 |
| 20250502 | 91,700 | 92,100 | 92,500 | 91,600 |
| 20250430 | 91,900 | 91,700 | 91,900 | 91,100 |
| 20250429 | 91,700 | 92,000 | 92,000 | 91,400 |
| 20250428 | 91,600 | 91,700 | 92,000 | 91,100 |
| 20250425 | 90,100 | 91,000 | 91,700 | 90,000 |
| 20250424 | 90,400 | 90,100 | 90,400 | 89,700 |
| 20250423 | 90,600 | 90,100 | 90,600 | 89,900 |
| 20250422 | 89,000 | 90,400 | 90,700 | 89,000 |
| 20250421 | 88,600 | 89,300 | 89,400 | 88,200 |
| 20250418 | 88,500 | 88,600 | 88,800 | 87,900 |
| 20250417 | 88,300 | 88,400 | 88,600 | 87,900 |
| 20250416 | 88,100 | 88,300 | 88,700 | 87,600 |
| 20250415 | 87,200 | 88,000 | 88,400 | 87,200 |
| 20250414 | 86,600 | 87,100 | 87,600 | 86,300 |
| 20250411 | 86,000 | 86,200 | 86,800 | 85,600 |
| 20250410 | 86,300 | 86,700 | 87,100 | 85,800 |
| 20250409 | 86,200 | 84,700 | 86,200 | 84,600 |
| 20250408 | 85,900 | 85,900 | 86,400 | 85,500 |
| 20250407 | 85,900 | 85,300 | 86,000 | 84,900 |
| 20250404 | 85,500 | 87,000 | 87,800 | 85,500 |
| 20250403 | 86,200 | 86,100 | 86,300 | 85,600 |
| 20250402 | 87,300 | 86,400 | 87,300 | 86,200 |
| 20250401 | 86,400 | 86,800 | 87,000 | 86,300 |
| 20250331 | 87,400 | 86,300 | 87,400 | 86,100 |
| 20250328 | 88,400 | 87,700 | 88,400 | 86,600 |
| 20250327 | 88,800 | 88,200 | 89,000 | 88,100 |
| 20250326 | 89,900 | 90,500 | 90,500 | 89,700 |
| 20250325 | 90,000 | 89,800 | 90,800 | 89,700 |
| 20250324 | 89,400 | 89,900 | 90,000 | 89,400 |
| 20250321 | 89,800 | 89,300 | 89,800 | 89,300 |
| 20250320 | 90,000 | 89,600 | 90,300 | 89,400 |
| 20250319 | 89,800 | 89,900 | 90,200 | 89,400 |
| 20250318 | 90,100 | 89,500 | 90,200 | 89,500 |
| 20250317 | 89,900 | 90,000 | 90,100 | 89,700 |
| 20250314 | 90,600 | 89,800 | 90,600 | 89,700 |
| 20250313 | 90,100 | 90,300 | 91,100 | 90,000 |
| 20250312 | 90,600 | 90,200 | 90,600 | 89,700 |
| 20250311 | 90,600 | 90,600 | 90,900 | 89,800 |
| 20250310 | 91,500 | 91,200 | 91,500 | 90,800 |
| 20250307 | 92,000 | 91,200 | 92,500 | 91,200 |
| 20250306 | 92,100 | 92,500 | 92,600 | 91,600 |
| 20250305 | 90,400 | 92,100 | 92,400 | 90,400 |
| 20250304 | 91,000 | 90,300 | 91,200 | 90,300 |
| 20250228 | 92,500 | 91,000 | 92,700 | 90,900 |
| 20250227 | 93,000 | 93,000 | 93,300 | 92,300 |
| 20250226 | 90,200 | 93,300 | 93,300 | 90,100 |
| 20250225 | 90,000 | 90,000 | 90,500 | 89,900 |
| 20250224 | 90,100 | 90,300 | 90,300 | 89,700 |
| 20250221 | 90,200 | 90,300 | 90,700 | 90,000 |
| 20250220 | 90,400 | 90,400 | 90,800 | 90,200 |
| 20250219 | 90,000 | 90,400 | 90,700 | 90,000 |
| 20250218 | 89,700 | 90,000 | 90,300 | 89,700 |
| 20250217 | 90,300 | 89,800 | 90,300 | 89,700 |
| 20250214 | 90,000 | 90,000 | 90,200 | 89,600 |
| 20250213 | 89,900 | 90,000 | 90,000 | 89,400 |
| 20250212 | 89,800 | 89,900 | 90,100 | 89,600 |
| 20250211 | 89,600 | 90,200 | 90,300 | 89,500 |
| 20250210 | 89,600 | 89,600 | 90,200 | 89,400 |
| 20250207 | 90,000 | 90,000 | 90,000 | 89,600 |
| 20250206 | 90,300 | 90,100 | 90,300 | 89,700 |
| 20250205 | 89,600 | 90,000 | 90,400 | 89,600 |
| 20250204 | 89,100 | 90,000 | 90,400 | 89,100 |
| 20250203 | 89,600 | 89,400 | 89,600 | 88,800 |
| 20250131 | 89,100 | 89,600 | 89,700 | 88,800 |
| 20250124 | 89,400 | 89,100 | 89,400 | 88,900 |
| 20250123 | 89,500 | 89,200 | 89,500 | 88,700 |
| 20250122 | 89,600 | 89,500 | 89,900 | 89,200 |
| 20250121 | 90,200 | 89,700 | 90,200 | 89,300 |
| 20250120 | 90,100 | 90,000 | 90,300 | 89,800 |
| 20250117 | 90,300 | 90,100 | 90,900 | 90,000 |
| 20250116 | 91,300 | 90,400 | 91,600 | 90,300 |
| 20250115 | 90,700 | 91,200 | 91,600 | 90,700 |
| 20250114 | 91,100 | 91,100 | 91,400 | 90,600 |
| 20250113 | 91,600 | 91,100 | 91,800 | 90,600 |
| 20250110 | 91,300 | 91,600 | 91,600 | 90,900 |
| 20250109 | 91,800 | 91,200 | 91,900 | 91,100 |
| 20250108 | 91,100 | 91,800 | 91,900 | 90,800 |
| 20250107 | 91,300 | 91,100 | 91,700 | 91,000 |
| 20250106 | 90,900 | 91,100 | 91,400 | 90,200 |
| 20250103 | 88,500 | 90,600 | 90,600 | 88,300 |
| 20250102 | 88,800 | 88,700 | 89,100 | 88,400 |