Stock Ticker
- (035760) 씨제이이엔엠
- Description: 기업개요
동사는 1994년 설립되어 종합유선방송사업과 홈쇼핑 프로그램 제작·공급, 도소매업을 목적으로 함.
2018년 CJ오쇼핑이 CJ E&M을 흡수합병해 CJ ENM으로 사명을 변경하고, 미디어플랫폼, 영화드라마, 음악, 커머스 등 4개 사업부문을 운영 중임.
2025년을 글로벌 확장의 원년으로 삼아 OTT 플랫폼 티빙의 해외 진출을 본격화하고, 신기술 콘텐츠로 글로벌 시장을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 40,350 | 41,350 | 42,100 | 40,300 |
| 20261019 | 40,100 | 41,350 | 41,450 | 39,600 |
| 20261016 | 39,650 | 40,150 | 42,300 | 39,600 |
| 20261015 | 37,550 | 40,550 | 41,300 | 37,350 |
| 20261014 | 35,400 | 37,950 | 38,600 | 34,850 |
| 20261013 | 34,850 | 35,500 | 35,900 | 33,900 |
| 20261012 | 35,900 | 35,100 | 36,100 | 34,200 |
| 20261008 | 35,400 | 36,150 | 36,150 |
| 20261007 | 34,500 | 35,250 | 35,650 | 34,450 |
| 20261006 | 35,000 | 34,300 | 35,800 | 34,100 |
| 20261002 | 35,500 | 35,200 | 35,800 | 34,300 |
| 20261001 | 36,900 | 35,750 | 37,200 | 35,150 |
| 20260930 | 39,450 | 36,800 | 39,450 | 36,700 |
| 20260929 | 39,000 | 39,000 | 39,350 | 38,350 |
| 20260928 | 38,850 | 38,950 | 39,550 | 38,450 |
| 20260923 | 37,650 | 38,750 | 39,100 | 37,650 |
| 20260922 | 38,850 | 37,800 | 39,500 | 37,450 |
| 20260921 | 36,450 | 38,600 | 38,850 | 36,450 |
| 20260918 | 37,700 | 36,700 | 38,150 | 36,100 |
| 20260917 | 38,600 | 37,500 | 39,100 | 37,300 |
| 20260916 | 37,800 | 38,800 | 39,400 | 37,700 |
| 20260915 | 36,350 | 38,000 | 38,800 | 36,300 |
| 20260914 | 34,500 | 36,900 | 37,200 | 34,300 |
| 20260911 | 33,900 | 35,000 | 35,300 | 33,600 |
| 20260910 | 33,000 | 34,150 | 34,600 | 32,900 |
| 20260909 | 33,300 | 33,150 | 34,000 | 33,050 |
| 20260908 | 33,900 | 33,450 | 34,950 | 33,350 |
| 20260907 | 32,950 | 33,600 | 34,250 | 32,950 |
| 20260904 | 32,200 | 33,050 | 33,750 | 32,150 |
| 20260903 | 32,450 | 32,200 | 33,750 | 31,750 |
| 20260902 | 33,300 | 32,150 | 34,300 | 32,150 |
| 20260901 | 33,400 | 33,950 | 34,800 | 33,300 |
| 20260831 | 32,600 | 33,900 | 34,500 | 32,300 |
| 20260828 | 32,450 | 32,850 | 32,950 | 32,000 |
| 20260827 | 33,350 | 32,650 | 33,800 | 32,250 |
| 20260826 | 32,600 | 33,450 | 33,550 | 32,350 |
| 20260825 | 32,200 | 32,600 | 32,950 | 31,950 |
| 20260824 | 31,550 | 32,700 | 32,850 | 31,550 |
| 20260821 | 31,750 | 31,800 | 32,200 | 31,050 |
| 20260820 | 32,400 | 32,600 | 33,100 | 32,100 |
| 20260819 | 31,450 | 32,000 | 32,100 | 30,700 |
| 20260818 | 34,100 | 31,750 | 34,400 | 31,200 |
| 20260814 | 34,600 | 34,400 | 35,600 | 34,050 |
| 20260813 | 35,400 | 34,600 | 35,600 | 34,500 |
| 20260812 | 36,750 | 35,650 | 37,000 | 35,600 |
| 20260811 | 36,350 | 37,200 | 37,350 | 35,750 |
| 20260810 | 35,800 | 36,800 | 37,250 | 35,350 |
| 20260807 | 34,450 | 35,450 | 36,700 | 34,400 |
| 20260806 | 32,200 | 34,100 | 34,550 | 31,800 |
| 20260805 | 33,500 | 32,150 | 34,200 | 32,100 |
| 20260804 | 31,300 | 33,900 | 34,250 | 31,300 |
| 20260803 | 30,600 | 31,050 | 32,200 | 30,300 |
| 20260731 | 30,900 | 31,350 | 31,650 | 30,200 |
| 20260730 | 28,700 | 30,400 | 31,250 | 28,700 |
| 20260729 | 31,350 | 29,700 | 31,350 | 28,650 |
| 20260728 | 31,100 | 30,650 | 31,550 | 30,100 |
| 20260727 | 31,400 | 31,700 | 32,200 | 30,600 |
| 20260724 | 29,800 | 30,300 | 30,950 | 29,800 |
| 20260723 | 29,500 | 30,450 | 30,600 | 28,950 |
| 20260722 | 29,100 | 29,200 | 29,950 | 29,100 |
| 20260721 | 28,600 | 28,900 | 29,300 | 28,600 |
| 20260720 | 29,050 | 28,850 | 29,300 | 28,100 |
| 20260716 | 29,500 | 29,300 | 29,650 | 28,700 |
| 20260715 | 30,100 | 29,550 | 30,500 | 29,450 |
| 20260714 | 31,850 | 30,150 | 31,850 | 30,050 |
| 20260713 | 32,450 | 31,650 | 33,200 | 31,450 |
| 20260710 | 33,250 | 32,200 | 33,700 | 32,200 |
| 20260709 | 32,250 | 34,050 | 34,200 | 31,250 |
| 20260708 | 32,600 | 32,250 | 33,450 | 31,950 |
| 20260707 | 32,200 | 32,900 | 34,100 | 31,950 |
| 20260706 | 31,500 | 31,950 | 32,550 | 31,350 |
| 20260703 | 31,700 | 31,400 | 32,750 | 31,000 |
| 20260702 | 31,100 | 31,650 | 32,650 | 30,950 |
| 20260701 | 31,750 | 31,550 | 32,700 | 31,350 |
| 20260630 | 32,950 | 31,800 | 33,950 | 31,750 |
| 20260629 | 30,250 | 33,200 | 33,650 | 30,250 |
| 20260626 | 31,300 | 30,500 | 31,350 | 30,050 |
| 20260625 | 32,650 | 31,200 | 33,400 | 31,150 |
| 20260624 | 32,750 | 32,950 | 33,450 | 32,300 |
| 20260623 | 34,200 | 33,050 | 34,700 | 32,900 |
| 20260622 | 35,500 | 34,200 | 36,600 | 34,100 |
| 20260619 | 36,950 | 35,750 | 37,050 | 35,400 |
| 20260618 | 38,300 | 36,750 | 38,600 | 36,750 |
| 20260617 | 38,150 | 38,300 | 39,250 | 37,400 |
| 20260616 | 38,400 | 37,800 | 38,550 | 37,600 |
| 20260615 | 38,900 | 38,600 | 39,250 | 38,100 |
| 20260612 | 38,550 | 38,100 | 38,950 | 37,550 |
| 20260611 | 35,750 | 38,100 | 38,500 | 35,500 |
| 20260610 | 35,600 | 36,350 | 36,450 | 35,200 |
| 20260609 | 36,900 | 36,100 | 37,350 | 36,050 |
| 20260608 | 37,300 | 36,850 | 38,000 | 36,150 |
| 20260605 | 39,350 | 38,300 | 40,000 | 38,200 |
| 20260604 | 39,600 | 39,350 | 39,900 | 38,550 |
| 20260602 | 38,750 | 40,750 | 42,300 | 38,500 |
| 20260601 | 39,400 | 39,100 | 39,850 | 38,600 |
| 20260529 | 39,200 | 39,550 | 40,600 | 38,750 |
| 20260528 | 40,200 | 39,250 | 40,250 | 38,650 |
| 20260527 | 41,200 | 40,250 | 41,300 | 40,150 |
| 20260526 | 42,050 | 41,150 | 42,250 | 40,550 |
| 20260522 | 40,600 | 41,500 | 43,550 | 40,550 |
| 20260521 | 41,350 | 40,350 | 42,000 | 40,350 |
| 20260520 | 42,700 | 41,300 | 42,900 | 41,100 |
| 20260519 | 42,800 | 42,700 | 43,300 | 42,000 |
| 20260518 | 43,300 | 42,500 | 43,650 | 42,100 |
| 20260515 | 44,700 | 43,900 | 45,150 | 43,100 |
| 20260514 | 43,600 | 44,250 | 44,250 | 43,250 |
| 20260513 | 46,000 | 43,550 | 46,250 | 43,150 |
| 20260512 | 48,200 | 45,900 | 48,200 | 45,850 |
| 20260511 | 50,200 | 48,000 | 50,200 | 48,000 |
| 20260508 | 51,600 | 50,100 | 52,200 | 49,900 |
| 20260507 | 53,300 | 51,300 | 53,700 | 50,800 |
| 20260506 | 54,600 | 53,000 | 54,600 | 52,900 |
| 20260504 | 54,700 | 54,200 | 54,900 | 54,100 |
| 20260430 | 55,800 | 54,100 | 56,000 | 54,100 |
| 20260429 | 56,100 | 55,400 | 56,300 | 55,100 |
| 20260428 | 55,300 | 55,400 | 56,200 | 55,300 |
| 20260427 | 56,000 | 55,200 | 56,400 | 55,200 |
| 20260424 | 54,100 | 55,100 | 55,200 | 54,100 |
| 20260423 | 55,100 | 54,000 | 55,300 | 54,000 |
| 20260422 | 54,900 | 54,500 | 55,100 | 54,100 |
| 20260421 | 55,900 | 54,900 | 56,000 | 54,600 |
| 20260420 | 56,200 | 55,300 | 56,300 | 55,200 |
| 20260417 | 55,700 | 55,800 | 56,400 | 55,500 |
| 20260416 | 54,600 | 55,500 | 56,100 | 54,600 |
| 20260415 | 54,300 | 54,100 | 54,600 | 54,000 |
| 20260414 | 53,800 | 53,600 | 54,500 | 53,600 |
| 20260413 | 52,900 | 53,600 | 54,100 | 52,400 |
| 20260410 | 53,600 | 53,400 | 53,900 | 53,000 |
| 20260409 | 54,700 | 52,900 | 54,900 | 52,900 |
| 20260408 | 54,200 | 54,100 | 55,100 | 53,000 |
| 20260407 | 53,000 | 52,000 | 53,500 | 52,000 |
| 20260406 | 53,400 | 52,600 | 54,100 | 52,600 |
| 20260403 | 54,300 | 53,500 | 55,400 | 53,500 |
| 20260402 | 57,200 | 53,800 | 57,500 | 53,500 |
| 20260401 | 58,000 | 57,100 | 58,400 | 56,300 |
| 20260331 | 57,600 | 56,500 | 59,000 | 56,200 |
| 20260330 | 58,500 | 57,900 | 61,000 | 57,300 |
| 20260327 | 58,400 | 59,300 | 59,700 | 58,300 |
| 20260326 | 59,900 | 59,300 | 60,400 | 59,200 |
| 20260325 | 59,400 | 60,100 | 60,500 | 59,400 |
| 20260324 | 60,000 | 59,100 | 60,300 | 58,900 |
| 20260323 | 61,000 | 58,500 | 62,100 | 58,300 |
| 20260320 | 62,300 | 62,200 | 64,000 | 62,000 |
| 20260319 | 63,000 | 61,600 | 63,500 | 61,600 |
| 20260318 | 64,500 | 64,000 | 64,600 | 64,000 |
| 20260317 | 64,400 | 63,500 | 64,500 | 63,400 |
| 20260316 | 63,500 | 63,800 | 64,700 | 63,000 |
| 20260313 | 62,500 | 63,500 | 65,200 | 62,500 |
| 20260312 | 62,700 | 63,400 | 63,900 | 62,600 |
| 20260311 | 64,600 | 62,800 | 65,300 | 62,800 |
| 20260310 | 67,900 | 64,500 | 67,900 | 64,400 |
| 20260309 | 63,500 | 65,100 | 65,600 | 62,100 |
| 20260306 | 63,500 | 66,000 | 66,600 | 63,100 |
| 20260305 | 63,500 | 64,500 | 67,700 | 63,000 |
| 20260304 | 67,900 | 60,900 | 67,900 | 60,900 |
| 20260303 | 71,800 | 67,900 | 71,900 | 67,600 |
| 20260227 | 71,000 | 72,600 | 72,900 | 70,700 |
| 20260226 | 74,600 | 72,400 | 74,600 | 72,100 |
| 20260225 | 74,400 | 73,500 | 74,500 | 73,200 |
| 20260224 | 74,600 | 74,100 | 75,000 | 73,800 |
| 20260223 | 75,700 | 75,300 | 76,400 | 74,700 |
| 20260220 | 76,200 | 75,500 | 77,200 | 75,100 |
| 20260219 | 76,900 | 76,600 | 77,200 | 74,000 |
| 20260213 | 78,800 | 75,700 | 78,800 | 75,500 |
| 20260212 | 75,400 | 80,000 | 80,000 | 74,600 |
| 20260211 | 77,000 | 75,600 | 77,100 | 74,700 |
| 20260210 | 73,100 | 76,500 | 77,200 | 72,700 |
| 20260209 | 71,700 | 72,700 | 73,200 | 70,000 |
| 20260206 | 71,100 | 71,600 | 74,600 | 70,500 |
| 20260205 | 67,800 | 70,900 | 74,500 | 66,900 |
| 20260204 | 68,900 | 69,000 | 70,300 | 68,100 |
| 20260203 | 70,600 | 69,300 | 70,600 | 68,000 |
| 20260202 | 72,300 | 68,000 | 72,400 | 68,000 |
| 20260130 | 74,800 | 74,800 | 76,500 | 73,400 |
| 20260129 | 72,400 | 73,900 | 74,800 | 70,200 |
| 20260128 | 70,900 | 71,200 | 71,200 | 69,500 |
| 20260127 | 68,900 | 68,700 | 71,500 | 68,200 |
| 20260126 | 65,000 | 68,300 | 68,600 | 65,000 |
| 20260123 | 64,300 | 65,100 | 65,200 | 63,500 |
| 20260122 | 63,100 | 64,300 | 64,400 | 62,600 |
| 20260121 | 61,800 | 63,400 | 63,400 | 61,300 |
| 20260120 | 62,100 | 62,800 | 63,300 | 61,800 |
| 20260119 | 62,300 | 61,800 | 62,700 | 61,600 |
| 20260116 | 63,500 | 62,500 | 63,700 | 62,300 |
| 20260115 | 63,000 | 63,300 | 63,900 | 62,600 |
| 20260114 | 61,900 | 63,100 | 63,100 | 61,100 |
| 20260113 | 62,500 | 62,200 | 63,100 | 61,500 |
| 20260112 | 61,800 | 62,500 | 63,500 | 61,200 |
| 20260109 | 62,200 | 61,600 | 62,400 | 61,300 |
| 20260108 | 61,600 | 62,000 | 62,200 | 61,300 |
| 20260107 | 62,000 | 62,000 | 62,100 | 60,700 |
| 20260106 | 64,000 | 61,900 | 64,400 | 61,600 |
| 20260105 | 67,300 | 63,700 | 67,500 | 63,400 |
| 20260102 | 65,700 | 66,700 | 66,900 | 65,000 |
| 20251230 | 62,800 | 64,600 | 65,100 | 62,600 |
| 20251229 | 62,700 | 62,800 | 63,200 | 61,200 |
| 20251226 | 65,100 | 63,100 | 65,100 | 62,900 |
| 20251224 | 64,300 | 64,300 | 64,800 | 64,100 |
| 20251223 | 64,500 | 64,800 | 65,600 | 64,000 |
| 20251222 | 63,800 | 64,600 | 66,100 | 61,000 |
| 20251219 | 60,800 | 63,700 | 64,100 | 60,800 |
| 20251218 | 62,600 | 60,600 | 62,600 | 60,400 |
| 20251217 | 60,900 | 62,600 | 62,800 | 60,900 |
| 20251216 | 61,100 | 61,600 | 62,200 | 60,800 |
| 20251215 | 61,500 | 61,600 | 62,000 | 60,800 |
| 20251212 | 61,800 | 61,600 | 62,300 | 61,300 |
| 20251211 | 61,700 | 61,400 | 62,000 | 61,000 |
| 20251210 | 60,700 | 61,700 | 61,800 | 60,500 |
| 20251209 | 60,800 | 60,500 | 60,900 | 60,400 |
| 20251208 | 61,500 | 60,900 | 61,500 | 60,300 |
| 20251205 | 62,900 | 62,300 | 62,900 | 61,400 |
| 20251204 | 64,000 | 62,000 | 64,200 | 61,800 |
| 20251203 | 65,500 | 63,800 | 65,600 | 63,700 |
| 20251202 | 65,300 | 65,100 | 65,400 | 64,200 |
| 20251201 | 63,700 | 64,200 | 65,400 | 63,700 |
| 20251128 | 63,200 | 63,500 | 64,400 | 63,200 |
| 20251127 | 63,800 | 63,100 | 64,000 | 62,200 |
| 20251126 | 63,600 | 63,500 | 64,400 | 63,300 |
| 20251125 | 64,400 | 63,300 | 64,900 | 63,000 |
| 20251124 | 65,300 | 63,800 | 65,500 | 63,800 |
| 20251121 | 64,400 | 64,500 | 65,100 | 63,800 |
| 20251120 | 64,200 | 65,500 | 65,900 | 64,200 |
| 20251119 | 64,800 | 63,900 | 65,100 | 63,400 |
| 20251118 | 65,200 | 64,500 | 66,400 | 64,300 |
| 20251117 | 65,300 | 65,800 | 66,200 | 65,000 |
| 20251114 | 66,900 | 65,200 | 66,900 | 65,100 |
| 20251113 | 65,800 | 67,400 | 67,400 | 65,700 |
| 20251112 | 64,600 | 66,400 | 66,500 | 64,600 |
| 20251111 | 65,500 | 64,600 | 66,400 | 64,000 |
| 20251110 | 64,700 | 66,300 | 66,300 | 64,000 |
| 20251107 | 65,400 | 63,600 | 65,400 | 63,000 |
| 20251106 | 66,300 | 64,800 | 67,000 | 63,600 |
| 20251105 | 67,200 | 66,200 | 67,300 | 64,400 |
| 20251104 | 68,100 | 67,100 | 68,400 | 67,100 |
| 20251103 | 72,400 | 68,100 | 72,500 | 68,100 |
| 20251031 | 70,000 | 70,200 | 71,300 | 69,900 |
| 20251030 | 71,300 | 69,500 | 71,400 | 69,100 |
| 20251029 | 70,800 | 70,500 | 70,900 | 69,500 |
| 20251028 | 70,400 | 69,500 | 71,300 | 69,500 |
| 20251027 | 68,200 | 69,800 | 70,800 | 68,000 |
| 20251024 | 68,600 | 67,800 | 68,600 | 67,200 |
| 20251023 | 68,500 | 68,200 | 69,400 | 68,100 |
| 20251022 | 68,500 | 68,700 | 68,800 | 67,500 |
| 20251021 | 67,900 | 68,400 | 68,500 | 67,100 |
| 20251020 | 67,000 | 67,500 | 67,500 | 66,100 |
| 20251017 | 67,200 | 66,800 | 67,800 | 66,800 |
| 20251016 | 67,200 | 66,700 | 68,300 | 66,500 |
| 20251015 | 66,900 | 66,900 | 67,700 | 66,300 |
| 20251014 | 68,600 | 66,800 | 69,000 | 66,200 |
| 20251013 | 70,500 | 68,400 | 70,500 | 67,700 |
| 20251010 | 70,700 | 71,100 | 71,100 | 69,350 |
| 20251002 | 71,900 | 70,300 | 71,900 | 70,200 |
| 20251001 | 71,100 | 71,900 | 72,500 | 70,900 |
| 20250930 | 72,700 | 71,100 | 72,900 | 70,200 |
| 20250929 | 74,200 | 73,400 | 74,900 | 73,200 |
| 20250926 | 75,500 | 74,000 | 76,400 | 73,700 |
| 20250925 | 75,600 | 75,500 | 76,000 | 74,300 |
| 20250924 | 79,000 | 77,700 | 79,000 | 76,500 |
| 20250923 | 79,600 | 78,300 | 79,600 | 77,800 |
| 20250922 | 79,900 | 79,600 | 82,300 | 79,200 |
| 20250919 | 76,200 | 79,000 | 79,000 | 76,200 |
| 20250918 | 76,500 | 77,000 | 77,000 | 75,500 |
| 20250917 | 76,100 | 76,200 | 77,000 | 75,200 |
| 20250916 | 74,800 | 75,500 | 76,100 | 74,200 |
| 20250915 | 74,300 | 74,700 | 75,900 | 74,100 |
| 20250912 | 73,300 | 75,000 | 75,600 | 72,800 |
| 20250911 | 70,600 | 72,600 | 73,500 | 70,600 |
| 20250910 | 71,000 | 70,800 | 71,000 | 69,900 |
| 20250909 | 71,900 | 70,700 | 72,000 | 69,500 |
| 20250908 | 70,800 | 71,800 | 72,100 | 69,100 |
| 20250905 | 74,300 | 73,600 | 76,400 | 72,600 |
| 20250904 | 71,300 | 73,500 | 74,100 | 70,900 |
| 20250903 | 71,500 | 70,600 | 71,500 | 69,800 |
| 20250902 | 75,700 | 71,400 | 76,400 | 71,000 |
| 20250901 | 74,300 | 74,200 | 77,000 | 73,100 |
| 20250829 | 73,800 | 71,400 | 73,800 | 71,000 |
| 20250828 | 74,000 | 73,800 | 74,700 | 73,000 |
| 20250827 | 75,900 | 76,000 | 76,800 | 74,600 |
| 20250826 | 77,500 | 76,800 | 80,000 | 75,300 |
| 20250825 | 77,400 | 77,600 | 78,300 | 76,000 |
| 20250822 | 76,500 | 76,600 | 79,000 | 75,700 |
| 20250821 | 78,100 | 76,700 | 79,300 | 76,700 |
| 20250820 | 78,200 | 79,000 | 79,300 | 76,600 |
| 20250819 | 73,900 | 76,400 | 77,800 | 72,700 |
| 20250818 | 72,600 | 71,800 | 73,100 | 70,700 |
| 20250814 | 72,900 | 72,600 | 74,100 | 72,100 |
| 20250813 | 74,700 | 72,800 | 74,800 | 71,700 |
| 20250812 | 74,500 | 74,400 | 77,000 | 74,000 |
| 20250811 | 70,900 | 75,000 | 75,200 | 70,900 |
| 20250808 | 69,500 | 70,700 | 71,000 | 68,000 |
| 20250807 | 65,700 | 69,000 | 69,300 | 65,700 |
| 20250806 | 66,100 | 65,900 | 66,900 | 64,300 |
| 20250805 | 65,200 | 65,900 | 66,000 | 64,700 |
| 20250804 | 63,700 | 65,100 | 65,700 | 62,700 |
| 20250801 | 65,200 | 64,200 | 65,600 | 64,100 |
| 20250731 | 64,500 | 65,600 | 66,100 | 64,400 |
| 20250730 | 63,500 | 64,200 | 65,100 | 63,500 |
| 20250729 | 64,000 | 64,700 | 64,700 | 63,100 |
| 20250728 | 65,000 | 64,300 | 65,000 | 63,100 |
| 20250725 | 64,700 | 65,200 | 65,500 | 64,400 |
| 20250724 | 67,800 | 64,900 | 68,000 | 64,100 |
| 20250723 | 69,100 | 68,000 | 69,100 | 66,900 |
| 20250722 | 69,400 | 69,100 | 69,700 | 68,100 |
| 20250721 | 68,100 | 69,500 | 70,000 | 68,100 |
| 20250718 | 69,400 | 68,700 | 69,700 | 68,200 |
| 20250717 | 69,500 | 69,700 | 69,700 | 67,800 |
| 20250716 | 70,300 | 69,500 | 70,300 | 68,800 |
| 20250715 | 70,300 | 69,900 | 70,800 | 69,700 |
| 20250714 | 69,200 | 70,400 | 70,700 | 68,800 |
| 20250711 | 70,100 | 69,000 | 71,000 | 68,600 |
| 20250710 | 70,000 | 69,700 | 70,600 | 68,000 |
| 20250709 | 70,000 | 69,900 | 70,900 | 69,000 |
| 20250708 | 69,300 | 69,600 | 69,800 | 68,100 |
| 20250707 | 69,300 | 68,600 | 70,400 | 67,600 |
| 20250704 | 72,700 | 69,500 | 73,000 | 69,400 |
| 20250703 | 71,500 | 72,300 | 72,500 | 70,300 |
| 20250702 | 75,000 | 71,200 | 75,800 | 69,000 |
| 20250701 | 75,000 | 75,300 | 76,100 | 74,800 |
| 20250630 | 76,300 | 74,900 | 78,000 | 74,600 |
| 20250627 | 77,800 | 75,500 | 78,200 | 74,400 |
| 20250626 | 80,200 | 77,700 | 80,800 | 75,500 |
| 20250625 | 81,500 | 80,900 | 82,200 | 80,300 |
| 20250624 | 80,900 | 81,800 | 82,000 | 79,600 |
| 20250623 | 77,800 | 81,100 | 81,500 | 77,500 |
| 20250620 | 81,900 | 79,700 | 81,900 | 78,300 |
| 20250619 | 77,200 | 79,800 | 80,900 | 76,500 |
| 20250618 | 75,000 | 75,500 | 76,500 | 74,500 |
| 20250617 | 76,900 | 75,800 | 77,400 | 74,300 |
| 20250616 | 76,900 | 76,600 | 78,300 | 75,600 |
| 20250613 | 78,900 | 77,500 | 79,500 | 76,600 |
| 20250612 | 77,800 | 76,100 | 79,600 | 76,100 |
| 20250611 | 80,000 | 77,500 | 80,300 | 76,800 |
| 20250610 | 69,300 | 77,300 | 79,000 | 68,900 |
| 20250609 | 68,100 | 68,800 | 69,600 | 67,700 |
| 20250605 | 65,100 | 66,200 | 66,300 | 64,700 |
| 20250604 | 61,300 | 64,900 | 66,000 | 61,000 |
| 20250602 | 60,800 | 60,400 | 61,900 | 60,200 |
| 20250530 | 59,900 | 61,500 | 61,800 | 59,900 |
| 20250529 | 60,000 | 60,700 | 60,800 | 58,800 |
| 20250528 | 56,800 | 60,200 | 60,800 | 56,400 |
| 20250527 | 55,300 | 56,200 | 56,400 | 55,300 |
| 20250526 | 56,000 | 55,300 | 56,300 | 55,300 |
| 20250523 | 54,400 | 55,300 | 55,700 | 54,100 |
| 20250522 | 54,200 | 54,800 | 54,800 | 53,900 |
| 20250521 | 54,200 | 54,600 | 54,900 | 54,000 |
| 20250520 | 54,500 | 54,200 | 54,800 | 53,900 |
| 20250519 | 56,000 | 53,900 | 56,000 | 53,700 |
| 20250516 | 56,900 | 55,900 | 57,700 | 55,800 |
| 20250515 | 57,800 | 57,600 | 57,800 | 56,700 |
| 20250514 | 56,500 | 57,800 | 58,200 | 55,500 |
| 20250513 | 56,300 | 56,200 | 56,600 | 55,600 |
| 20250512 | 56,900 | 56,100 | 56,900 | 55,500 |
| 20250509 | 56,300 | 55,600 | 56,500 | 54,700 |
| 20250508 | 60,100 | 55,800 | 60,800 | 55,400 |
| 20250507 | 62,000 | 60,600 | 62,100 | 59,600 |
| 20250502 | 61,700 | 62,500 | 62,500 | 59,500 |
| 20250430 | 60,200 | 61,700 | 62,300 | 60,100 |
| 20250429 | 59,400 | 60,500 | 61,000 | 59,400 |
| 20250428 | 58,800 | 59,200 | 60,100 | 58,200 |
| 20250425 | 58,200 | 58,800 | 59,100 | 57,800 |
| 20250424 | 56,500 | 58,700 | 58,700 | 56,500 |
| 20250423 | 57,500 | 56,800 | 57,500 | 56,000 |
| 20250422 | 55,500 | 57,000 | 57,300 | 55,100 |
| 20250421 | 55,800 | 55,500 | 56,700 | 55,100 |
| 20250418 | 57,100 | 56,300 | 58,500 | 55,600 |
| 20250417 | 55,500 | 57,000 | 57,600 | 55,000 |
| 20250416 | 56,100 | 55,100 | 56,600 | 55,000 |
| 20250415 | 56,200 | 56,600 | 56,700 | 55,800 |
| 20250414 | 57,700 | 56,400 | 57,900 | 56,200 |
| 20250411 | 55,800 | 57,600 | 58,000 | 55,400 |
| 20250410 | 55,500 | 56,700 | 56,900 | 53,900 |
| 20250409 | 57,100 | 53,900 | 57,100 | 53,700 |
| 20250408 | 59,000 | 57,500 | 60,000 | 57,100 |
| 20250407 | 59,600 | 58,500 | 59,700 | 58,100 |
| 20250404 | 57,800 | 60,400 | 61,200 | 57,800 |
| 20250403 | 58,100 | 58,900 | 59,800 | 58,100 |
| 20250402 | 59,900 | 59,600 | 60,200 | 58,400 |
| 20250401 | 56,900 | 59,300 | 60,000 | 56,000 |
| 20250331 | 57,000 | 56,300 | 57,400 | 56,000 |
| 20250328 | 58,600 | 57,500 | 58,600 | 57,300 |
| 20250327 | 56,500 | 58,200 | 58,700 | 56,300 |
| 20250326 | 57,400 | 56,600 | 57,500 | 56,100 |
| 20250325 | 56,200 | 56,700 | 57,400 | 55,700 |
| 20250324 | 56,000 | 55,900 | 57,300 | 55,700 |
| 20250321 | 55,400 | 55,200 | 56,800 | 55,000 |
| 20250320 | 55,700 | 54,900 | 55,900 | 54,700 |
| 20250319 | 54,900 | 55,200 | 55,900 | 54,900 |
| 20250318 | 55,500 | 54,500 | 55,500 | 54,500 |
| 20250317 | 55,200 | 55,100 | 55,800 | 54,700 |
| 20250314 | 55,300 | 55,300 | 55,900 | 54,600 |
| 20250313 | 55,900 | 54,800 | 55,900 | 54,800 |
| 20250312 | 55,500 | 55,400 | 56,200 | 55,200 |
| 20250311 | 56,900 | 55,900 | 56,900 | 55,300 |
| 20250310 | 59,100 | 57,600 | 59,100 | 57,100 |
| 20250307 | 59,100 | 59,600 | 60,400 | 58,300 |
| 20250306 | 58,200 | 58,900 | 59,400 | 57,700 |
| 20250305 | 60,300 | 57,700 | 60,700 | 57,400 |
| 20250304 | 60,700 | 59,700 | 60,700 | 57,200 |
| 20250228 | 61,300 | 60,700 | 63,000 | 60,200 |
| 20250227 | 61,300 | 62,000 | 62,400 | 59,600 |
| 20250226 | 63,000 | 61,200 | 63,100 | 61,100 |
| 20250225 | 61,300 | 62,400 | 63,000 | 61,300 |
| 20250224 | 60,900 | 61,300 | 62,100 | 60,500 |
| 20250221 | 60,900 | 61,700 | 62,100 | 59,900 |
| 20250220 | 58,900 | 60,600 | 64,500 | 58,600 |
| 20250219 | 55,100 | 56,200 | 56,200 | 54,900 |
| 20250218 | 55,000 | 55,200 | 55,200 | 54,400 |
| 20250217 | 56,400 | 55,000 | 56,400 | 54,800 |
| 20250214 | 56,100 | 56,300 | 56,900 | 55,500 |
| 20250213 | 59,500 | 55,900 | 59,500 | 55,500 |
| 20250212 | 57,000 | 58,500 | 60,000 | 56,200 |
| 20250211 | 56,500 | 57,000 | 57,300 | 56,000 |
| 20250210 | 54,900 | 56,100 | 57,400 | 54,800 |
| 20250207 | 54,400 | 55,400 | 56,100 | 54,000 |
| 20250206 | 54,100 | 54,400 | 55,300 | 53,600 |
| 20250205 | 54,400 | 54,100 | 55,400 | 53,700 |
| 20250204 | 54,800 | 54,600 | 55,300 | 53,800 |
| 20250203 | 52,800 | 53,800 | 54,000 | 51,900 |
| 20250131 | 53,000 | 53,600 | 54,700 | 52,700 |
| 20250124 | 53,100 | 52,900 | 53,500 | 52,500 |
| 20250123 | 53,000 | 52,600 | 54,900 | 52,500 |
| 20250122 | 53,100 | 52,800 | 53,500 | 52,300 |
| 20250121 | 53,500 | 53,000 | 54,100 | 52,600 |
| 20250120 | 54,200 | 53,000 | 54,200 | 52,900 |
| 20250117 | 54,100 | 54,500 | 54,900 | 53,900 |
| 20250116 | 54,100 | 54,200 | 54,600 | 53,600 |
| 20250115 | 54,600 | 53,400 | 54,600 | 53,100 |
| 20250114 | 52,600 | 54,500 | 54,600 | 52,400 |
| 20250113 | 53,600 | 51,900 | 53,800 | 51,400 |
| 20250110 | 54,900 | 54,100 | 57,200 | 53,900 |
| 20250109 | 54,200 | 54,900 | 55,400 | 53,600 |
| 20250108 | 54,700 | 54,300 | 55,100 | 53,800 |
| 20250107 | 55,200 | 55,200 | 56,200 | 55,200 |
| 20250106 | 54,300 | 55,100 | 55,500 | 54,300 |
| 20250103 | 53,800 | 54,700 | 55,800 | 53,700 |
| 20250102 | 53,900 | 53,700 | 54,700 | 52,600 |