Stock Ticker
- (064760) 티씨케이
- Description: 기업개요
동사는 1996년 일본 TOKAI CARBON과 국내 기업들의 합작으로 설립되어 반도체용 고순도 흑연제품을 제조하며, 2003년 코스닥 시장에 상장함.
동사는 반도체, 태양전지, LED용 부품 전문 제조회사로서 국내 최초로 가공공정, 고순화공정, CVD SiC-Coating공정의 일괄생산체제를 구축하고 있음.
반도체 미세화 공정 진전에 따라 SiC Coating 기술 경쟁력을 강화하며 시장 지위를 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 230,000 | 223,000 | 233,500 | 220,000 |
| 20261019 | 238,000 | 234,500 | 241,500 | 223,000 |
| 20261016 | 226,500 | 241,500 | 245,000 | 226,500 |
| 20261015 | 240,000 | 224,500 | 242,500 | 217,000 |
| 20261014 | 274,000 | 259,000 | 277,500 | 251,500 |
| 20261013 | 278,000 | 274,500 | 282,500 | 260,000 |
| 20261012 | 291,500 | 290,500 | 299,000 | 284,500 |
| 20261008 | 283,000 | 298,000 |
| 20261007 | 291,500 | 285,000 | 294,500 | 283,000 |
| 20261006 | 296,500 | 296,500 | 298,000 | 287,500 |
| 20261002 | 314,500 | 296,000 | 316,000 | 290,500 |
| 20261001 | 301,500 | 314,000 | 314,000 | 299,500 |
| 20260930 | 301,000 | 304,500 | 311,000 | 297,500 |
| 20260929 | 286,500 | 300,000 | 300,000 | 279,000 |
| 20260928 | 283,000 | 280,000 | 286,500 | 274,500 |
| 20260923 | 277,000 | 286,000 | 288,500 | 270,000 |
| 20260922 | 272,500 | 272,500 | 282,000 | 269,000 |
| 20260921 | 265,500 | 267,500 | 270,500 | 261,000 |
| 20260918 | 276,500 | 268,500 | 276,500 | 264,500 |
| 20260917 | 270,000 | 272,000 | 274,000 | 264,500 |
| 20260916 | 260,000 | 270,000 | 271,000 | 254,500 |
| 20260915 | 258,000 | 259,500 | 275,000 | 257,500 |
| 20260914 | 248,500 | 261,000 | 268,000 | 241,500 |
| 20260911 | 261,000 | 258,000 | 280,000 | 257,500 |
| 20260910 | 254,000 | 271,500 | 288,500 | 252,000 |
| 20260909 | 262,000 | 257,500 | 274,500 | 252,000 |
| 20260908 | 263,000 | 264,500 | 279,500 | 261,500 |
| 20260907 | 264,000 | 268,500 | 276,000 | 255,500 |
| 20260904 | 244,000 | 252,000 | 257,000 | 243,000 |
| 20260903 | 249,000 | 240,500 | 256,000 | 239,500 |
| 20260902 | 232,000 | 247,000 | 250,000 | 230,000 |
| 20260901 | 241,000 | 241,000 | 246,000 | 236,500 |
| 20260831 | 229,000 | 248,000 | 251,500 | 226,000 |
| 20260828 | 238,000 | 238,500 | 243,500 | 233,000 |
| 20260827 | 241,500 | 242,500 | 248,000 | 235,500 |
| 20260826 | 237,500 | 238,500 | 247,000 | 231,500 |
| 20260825 | 221,000 | 241,500 | 246,000 | 218,500 |
| 20260824 | 222,500 | 227,500 | 239,500 | 222,500 |
| 20260821 | 221,000 | 225,500 | 234,000 | 221,000 |
| 20260820 | 236,000 | 229,500 | 240,000 | 225,500 |
| 20260819 | 222,000 | 231,500 | 249,500 | 218,500 |
| 20260818 | 249,500 | 232,000 | 252,000 | 232,000 |
| 20260814 | 225,000 | 244,000 | 259,000 | 224,000 |
| 20260813 | 226,500 | 227,000 | 233,500 | 220,000 |
| 20260812 | 203,000 | 229,000 | 236,000 | 200,500 |
| 20260811 | 197,400 | 200,500 | 213,500 | 193,500 |
| 20260810 | 175,000 | 202,000 | 206,000 | 173,700 |
| 20260807 | 178,300 | 167,300 | 183,400 | 166,200 |
| 20260806 | 179,900 | 177,800 | 183,400 | 172,500 |
| 20260805 | 184,800 | 183,500 | 193,000 | 178,200 |
| 20260804 | 172,100 | 177,000 | 178,800 | 168,600 |
| 20260803 | 158,700 | 170,300 | 178,000 | 158,100 |
| 20260731 | 153,200 | 165,500 | 171,000 | 152,100 |
| 20260730 | 140,000 | 138,200 | 154,800 | 137,000 |
| 20260729 | 166,500 | 149,800 | 183,000 | 138,800 |
| 20260728 | 184,500 | 166,400 | 186,100 | 165,000 |
| 20260727 | 188,900 | 196,400 | 207,000 | 184,400 |
| 20260724 | 197,000 | 184,200 | 198,700 | 183,000 |
| 20260723 | 205,000 | 199,600 | 205,000 | 194,100 |
| 20260722 | 215,000 | 199,400 | 221,000 | 198,900 |
| 20260721 | 207,000 | 209,500 | 214,000 | 198,300 |
| 20260720 | 209,000 | 208,000 | 218,000 | 205,500 |
| 20260716 | 219,000 | 215,000 | 220,000 | 206,000 |
| 20260715 | 247,000 | 227,000 | 247,000 | 212,500 |
| 20260714 | 234,500 | 236,500 | 241,000 | 208,500 |
| 20260713 | 238,500 | 229,500 | 262,000 | 228,000 |
| 20260710 | 232,000 | 232,000 | 240,000 | 218,500 |
| 20260709 | 215,000 | 226,000 | 229,500 | 214,500 |
| 20260708 | 224,000 | 215,000 | 232,000 | 212,000 |
| 20260707 | 235,500 | 230,500 | 256,500 | 215,000 |
| 20260706 | 240,000 | 239,000 | 272,500 | 226,500 |
| 20260703 | 251,500 | 245,000 | 254,000 | 230,000 |
| 20260702 | 268,500 | 251,000 | 281,000 | 246,000 |
| 20260701 | 274,000 | 287,500 | 301,500 | 266,000 |
| 20260630 | 264,000 | 272,500 | 282,500 | 263,500 |
| 20260629 | 254,000 | 265,500 | 273,500 | 251,000 |
| 20260626 | 254,000 | 251,500 | 271,500 | 244,000 |
| 20260625 | 259,000 | 254,500 | 268,000 | 246,000 |
| 20260624 | 262,500 | 258,000 | 271,500 | 244,000 |
| 20260623 | 266,500 | 254,500 | 267,500 | 252,500 |
| 20260622 | 250,000 | 267,500 | 274,500 | 249,500 |
| 20260619 | 279,000 | 258,500 | 279,000 | 249,000 |
| 20260618 | 283,500 | 275,000 | 284,000 | 271,000 |
| 20260617 | 279,000 | 282,000 | 294,000 | 276,500 |
| 20260616 | 287,500 | 274,500 | 290,500 | 272,000 |
| 20260615 | 297,000 | 290,500 | 299,500 | 285,000 |
| 20260612 | 283,500 | 290,000 | 308,500 | 274,500 |
| 20260611 | 247,000 | 277,500 | 280,500 | 245,500 |
| 20260610 | 247,500 | 253,500 | 276,500 | 246,000 |
| 20260609 | 237,000 | 253,500 | 266,000 | 237,000 |
| 20260608 | 250,000 | 231,000 | 253,500 | 226,500 |
| 20260605 | 275,500 | 264,000 | 278,500 | 259,000 |
| 20260604 | 261,500 | 274,000 | 285,500 | 257,000 |
| 20260602 | 255,500 | 251,000 | 261,500 | 242,000 |
| 20260601 | 260,000 | 254,500 | 266,500 | 251,500 |
| 20260529 | 281,000 | 265,000 | 281,000 | 251,000 |
| 20260528 | 281,500 | 274,500 | 285,000 | 268,000 |
| 20260527 | 308,500 | 287,000 | 313,500 | 280,000 |
| 20260526 | 310,000 | 303,500 | 320,000 | 298,000 |
| 20260522 | 307,000 | 304,500 | 311,500 | 303,500 |
| 20260521 | 294,500 | 302,000 | 308,500 | 287,500 |
| 20260520 | 282,500 | 277,500 | 292,000 | 265,000 |
| 20260519 | 290,000 | 277,000 | 296,000 | 271,000 |
| 20260518 | 304,500 | 293,000 | 304,500 | 276,500 |
| 20260515 | 348,000 | 305,000 | 348,000 | 300,500 |
| 20260514 | 339,000 | 348,500 | 348,500 | 325,000 |
| 20260513 | 303,000 | 335,000 | 339,000 | 300,000 |
| 20260512 | 316,500 | 308,000 | 326,000 | 290,500 |
| 20260511 | 302,000 | 316,000 | 319,000 | 299,500 |
| 20260508 | 290,000 | 299,000 | 301,500 | 288,500 |
| 20260507 | 298,000 | 296,000 | 302,500 | 290,500 |
| 20260506 | 311,000 | 299,500 | 311,000 | 288,000 |
| 20260504 | 300,000 | 298,500 | 303,000 | 295,000 |
| 20260430 | 318,000 | 294,000 | 318,000 | 293,000 |
| 20260429 | 312,000 | 316,000 | 327,500 | 306,000 |
| 20260428 | 303,000 | 316,000 | 326,500 | 298,500 |
| 20260427 | 305,000 | 304,000 | 307,500 | 295,000 |
| 20260424 | 300,000 | 308,000 | 312,500 | 295,000 |
| 20260423 | 286,000 | 297,500 | 299,500 | 281,500 |
| 20260422 | 277,500 | 285,000 | 285,000 | 271,500 |
| 20260421 | 281,000 | 280,000 | 282,500 | 275,500 |
| 20260420 | 302,000 | 280,000 | 302,000 | 275,500 |
| 20260417 | 301,500 | 305,500 | 310,000 | 298,000 |
| 20260416 | 277,500 | 304,000 | 312,000 | 273,500 |
| 20260415 | 275,000 | 271,500 | 284,500 | 266,000 |
| 20260414 | 254,500 | 262,000 | 274,000 | 250,000 |
| 20260413 | 235,500 | 243,500 | 247,000 | 231,000 |
| 20260410 | 248,500 | 241,000 | 254,000 | 240,000 |
| 20260409 | 237,500 | 248,000 | 248,000 | 235,000 |
| 20260408 | 240,000 | 242,500 | 246,000 | 231,000 |
| 20260407 | 218,500 | 222,500 | 230,000 | 214,500 |
| 20260406 | 214,500 | 210,500 | 216,500 | 205,500 |
| 20260403 | 220,000 | 212,500 | 220,500 | 206,000 |
| 20260402 | 232,500 | 215,500 | 233,500 | 210,500 |
| 20260401 | 239,500 | 232,500 | 241,000 | 229,000 |
| 20260331 | 225,000 | 228,500 | 236,500 | 219,500 |
| 20260330 | 230,000 | 231,000 | 236,000 | 216,500 |
| 20260327 | 236,000 | 239,000 | 245,500 | 227,000 |
| 20260326 | 236,000 | 244,500 | 258,000 | 234,000 |
| 20260325 | 235,500 | 240,000 | 248,500 | 233,000 |
| 20260324 | 243,000 | 230,000 | 246,000 | 221,500 |
| 20260323 | 242,000 | 235,000 | 251,500 | 232,000 |
| 20260320 | 242,500 | 253,000 | 256,500 | 236,000 |
| 20260319 | 227,500 | 242,500 | 245,000 | 223,500 |
| 20260318 | 235,000 | 236,000 | 239,500 | 229,000 |
| 20260317 | 250,000 | 230,500 | 250,500 | 229,000 |
| 20260316 | 231,000 | 242,500 | 245,000 | 230,500 |
| 20260313 | 216,000 | 232,500 | 240,000 | 213,500 |
| 20260312 | 217,000 | 223,500 | 226,000 | 214,500 |
| 20260311 | 220,500 | 220,000 | 229,500 | 210,500 |
| 20260310 | 244,500 | 218,500 | 245,000 | 215,000 |
| 20260309 | 240,000 | 226,000 | 262,000 | 215,500 |
| 20260306 | 250,000 | 260,000 | 261,500 | 241,500 |
| 20260305 | 216,000 | 245,000 | 258,000 | 210,000 |
| 20260304 | 216,500 | 199,500 | 221,500 | 189,500 |
| 20260303 | 219,000 | 217,000 | 238,000 | 212,000 |
| 20260227 | 225,000 | 224,500 | 231,500 | 218,000 |
| 20260226 | 221,000 | 236,500 | 242,000 | 217,500 |
| 20260225 | 225,000 | 215,000 | 225,500 | 210,500 |
| 20260224 | 208,500 | 219,500 | 224,000 | 208,500 |
| 20260223 | 222,500 | 212,000 | 228,000 | 207,500 |
| 20260220 | 217,000 | 213,500 | 224,500 | 213,000 |
| 20260219 | 215,000 | 216,000 | 225,000 | 209,000 |
| 20260213 | 217,500 | 205,500 | 217,500 | 204,500 |
| 20260212 | 209,000 | 221,000 | 221,000 | 202,500 |
| 20260211 | 205,500 | 207,000 | 212,500 | 203,000 |
| 20260210 | 216,000 | 208,500 | 218,000 | 203,000 |
| 20260209 | 216,000 | 220,000 | 221,000 | 210,500 |
| 20260206 | 199,000 | 209,500 | 210,000 | 192,500 |
| 20260205 | 194,400 | 204,500 | 208,500 | 194,400 |
| 20260204 | 216,500 | 209,000 | 220,500 | 204,500 |
| 20260203 | 221,500 | 221,500 | 221,500 | 212,000 |
| 20260202 | 221,000 | 207,000 | 228,500 | 204,000 |
| 20260130 | 226,500 | 238,000 | 244,000 | 220,000 |
| 20260129 | 232,000 | 221,500 | 248,500 | 205,500 |
| 20260128 | 206,500 | 228,000 | 228,000 | 198,900 |
| 20260127 | 200,000 | 200,000 | 206,000 | 192,900 |
| 20260126 | 185,000 | 199,900 | 200,500 | 183,500 |
| 20260123 | 175,400 | 181,300 | 182,700 | 171,500 |
| 20260122 | 175,300 | 173,500 | 177,000 | 168,100 |
| 20260121 | 163,600 | 170,300 | 171,700 | 163,000 |
| 20260120 | 172,000 | 167,400 | 179,000 | 166,700 |
| 20260119 | 169,000 | 173,900 | 175,200 | 162,000 |
| 20260116 | 167,800 | 168,900 | 173,900 | 162,900 |
| 20260115 | 162,000 | 165,200 | 174,500 | 159,700 |
| 20260114 | 156,500 | 165,900 | 169,900 | 155,300 |
| 20260113 | 159,800 | 157,000 | 161,500 | 154,600 |
| 20260112 | 153,200 | 158,700 | 164,600 | 153,000 |
| 20260109 | 156,000 | 150,800 | 157,000 | 148,600 |
| 20260108 | 164,500 | 159,500 | 172,500 | 159,500 |
| 20260107 | 172,800 | 167,400 | 173,100 | 162,000 |
| 20260106 | 157,600 | 161,800 | 166,100 | 150,800 |
| 20260105 | 154,800 | 155,100 | 158,000 | 149,800 |
| 20260102 | 141,600 | 146,100 | 147,200 | 140,400 |
| 20251230 | 140,400 | 142,200 | 142,500 | 139,100 |
| 20251229 | 147,500 | 141,900 | 147,700 | 139,900 |
| 20251226 | 144,200 | 146,000 | 148,000 | 142,100 |
| 20251224 | 145,900 | 143,100 | 146,100 | 142,200 |
| 20251223 | 147,000 | 145,800 | 147,000 | 143,600 |
| 20251222 | 143,500 | 146,400 | 147,500 | 141,600 |
| 20251219 | 143,100 | 140,800 | 143,100 | 138,500 |
| 20251218 | 144,700 | 139,400 | 144,700 | 138,600 |
| 20251217 | 138,600 | 146,000 | 148,300 | 137,100 |
| 20251216 | 146,600 | 138,500 | 146,600 | 137,400 |
| 20251215 | 145,500 | 146,800 | 148,000 | 143,100 |
| 20251212 | 147,000 | 145,500 | 147,000 | 143,500 |
| 20251211 | 149,700 | 146,400 | 149,700 | 144,700 |
| 20251210 | 146,700 | 147,100 | 150,400 | 146,300 |
| 20251209 | 148,200 | 147,000 | 148,200 | 145,200 |
| 20251208 | 147,200 | 148,200 | 149,200 | 145,900 |
| 20251205 | 144,200 | 147,000 | 147,600 | 142,500 |
| 20251204 | 149,500 | 144,400 | 149,700 | 141,500 |
| 20251203 | 152,200 | 149,400 | 152,200 | 147,600 |
| 20251202 | 150,100 | 149,700 | 152,300 | 148,600 |
| 20251201 | 147,600 | 147,100 | 149,900 | 143,300 |
| 20251128 | 145,600 | 144,500 | 145,600 | 141,600 |
| 20251127 | 144,500 | 144,200 | 147,200 | 142,600 |
| 20251126 | 144,200 | 143,200 | 145,100 | 140,400 |
| 20251125 | 150,700 | 144,700 | 150,700 | 140,700 |
| 20251124 | 144,300 | 145,100 | 146,700 | 140,100 |
| 20251121 | 148,100 | 141,700 | 149,000 | 141,300 |
| 20251120 | 160,800 | 155,200 | 161,700 | 154,200 |
| 20251119 | 155,400 | 156,400 | 162,200 | 150,900 |
| 20251118 | 158,300 | 154,300 | 159,200 | 152,100 |
| 20251117 | 159,700 | 162,300 | 163,200 | 158,000 |
| 20251114 | 164,200 | 158,900 | 164,200 | 158,300 |
| 20251113 | 161,000 | 170,000 | 172,300 | 160,200 |
| 20251112 | 168,900 | 163,400 | 171,400 | 161,700 |
| 20251111 | 171,000 | 171,600 | 180,000 | 169,000 |
| 20251110 | 154,100 | 166,300 | 169,500 | 152,500 |
| 20251107 | 159,900 | 152,700 | 160,300 | 150,000 |
| 20251106 | 162,000 | 159,600 | 163,000 | 154,400 |
| 20251105 | 164,000 | 158,400 | 164,100 | 152,600 |
| 20251104 | 161,700 | 166,400 | 169,400 | 159,100 |
| 20251103 | 166,000 | 161,500 | 166,900 | 159,200 |
| 20251031 | 167,900 | 166,000 | 168,900 | 163,600 |
| 20251030 | 170,300 | 168,500 | 170,600 | 163,800 |
| 20251029 | 169,900 | 168,900 | 171,700 | 163,900 |
| 20251028 | 172,900 | 169,800 | 175,800 | 168,500 |
| 20251027 | 174,200 | 172,900 | 176,600 | 169,000 |
| 20251024 | 171,300 | 174,100 | 175,200 | 170,100 |
| 20251023 | 172,800 | 170,000 | 172,900 | 167,600 |
| 20251022 | 173,700 | 175,200 | 175,200 | 167,700 |
| 20251021 | 175,700 | 174,800 | 178,100 | 171,400 |
| 20251020 | 180,300 | 178,600 | 182,500 | 175,700 |
| 20251017 | 180,300 | 180,000 | 186,400 | 178,100 |
| 20251016 | 180,100 | 182,800 | 183,900 | 179,600 |
| 20251015 | 182,000 | 180,500 | 182,900 | 176,100 |
| 20251014 | 186,000 | 182,000 | 188,200 | 176,300 |
| 20251013 | 180,100 | 183,700 | 185,200 | 178,100 |
| 20251010 | 195,200 | 186,600 | 198,500 | 181,900 |
| 20251002 | 178,200 | 185,500 | 188,000 | 177,900 |
| 20251001 | 177,900 | 179,400 | 181,000 | 173,800 |
| 20250930 | 167,500 | 175,000 | 179,000 | 166,600 |
| 20250929 | 156,900 | 166,400 | 168,400 | 155,000 |
| 20250926 | 157,000 | 156,900 | 159,300 | 151,900 |
| 20250925 | 160,800 | 161,700 | 164,300 | 159,900 |
| 20250924 | 158,000 | 165,500 | 165,800 | 157,000 |
| 20250923 | 164,200 | 160,800 | 164,300 | 158,700 |
| 20250922 | 160,000 | 161,700 | 162,400 | 156,100 |
| 20250919 | 161,900 | 159,300 | 163,600 | 151,500 |
| 20250918 | 151,900 | 158,100 | 160,000 | 146,000 |
| 20250917 | 143,400 | 149,000 | 150,000 | 141,400 |
| 20250916 | 143,800 | 145,800 | 146,900 | 142,000 |
| 20250915 | 138,000 | 140,900 | 143,300 | 135,700 |
| 20250912 | 127,400 | 137,100 | 140,300 | 127,200 |
| 20250911 | 118,500 | 120,000 | 120,000 | 113,500 |
| 20250910 | 114,000 | 116,100 | 119,500 | 113,000 |
| 20250909 | 110,500 | 112,200 | 113,600 | 110,400 |
| 20250908 | 109,000 | 109,500 | 110,800 | 108,000 |
| 20250905 | 109,000 | 108,400 | 110,500 | 107,700 |
| 20250904 | 105,500 | 107,300 | 108,900 | 105,200 |
| 20250903 | 102,200 | 105,900 | 106,600 | 101,300 |
| 20250902 | 102,600 | 102,200 | 104,400 | 101,700 |
| 20250901 | 106,600 | 102,900 | 107,700 | 102,700 |
| 20250829 | 110,500 | 109,500 | 111,800 | 108,100 |
| 20250828 | 110,800 | 110,400 | 112,200 | 109,000 |
| 20250827 | 109,700 | 110,900 | 111,700 | 108,800 |
| 20250826 | 110,100 | 110,700 | 112,500 | 108,300 |
| 20250825 | 109,800 | 109,200 | 110,700 | 108,000 |
| 20250822 | 109,700 | 108,300 | 111,400 | 107,900 |
| 20250821 | 110,700 | 109,700 | 111,200 | 108,500 |
| 20250820 | 112,000 | 110,700 | 112,000 | 108,100 |
| 20250819 | 114,700 | 112,200 | 114,700 | 110,600 |
| 20250818 | 110,600 | 114,200 | 116,300 | 109,200 |
| 20250814 | 113,800 | 113,000 | 116,800 | 106,200 |
| 20250813 | 108,200 | 115,200 | 116,900 | 108,200 |
| 20250812 | 106,800 | 106,400 | 110,500 | 105,800 |
| 20250811 | 106,200 | 106,400 | 107,100 | 104,300 |
| 20250808 | 104,700 | 107,100 | 109,000 | 103,500 |
| 20250807 | 105,000 | 104,700 | 106,900 | 103,300 |
| 20250806 | 102,500 | 101,700 | 102,500 | 100,500 |
| 20250805 | 103,500 | 102,100 | 104,800 | 101,300 |
| 20250804 | 101,000 | 103,300 | 104,000 | 100,100 |
| 20250801 | 105,100 | 101,600 | 105,400 | 101,000 |
| 20250731 | 110,100 | 107,000 | 112,200 | 105,000 |
| 20250730 | 105,800 | 111,800 | 114,500 | 105,700 |
| 20250729 | 95,300 | 107,100 | 109,500 | 94,500 |
| 20250728 | 92,000 | 94,600 | 95,250 | 91,400 |
| 20250725 | 91,500 | 92,000 | 92,500 | 91,100 |
| 20250724 | 94,000 | 92,400 | 94,800 | 90,400 |
| 20250723 | 94,600 | 93,700 | 95,200 | 91,700 |
| 20250722 | 97,000 | 94,400 | 97,800 | 94,000 |
| 20250721 | 99,200 | 97,000 | 99,200 | 96,000 |
| 20250718 | 99,700 | 99,200 | 99,800 | 98,200 |
| 20250717 | 99,800 | 99,200 | 100,200 | 97,500 |
| 20250716 | 100,100 | 100,300 | 101,700 | 99,000 |
| 20250715 | 99,200 | 100,100 | 100,500 | 98,600 |
| 20250714 | 99,100 | 100,000 | 100,800 | 99,000 |
| 20250711 | 103,500 | 100,900 | 103,900 | 99,850 |
| 20250710 | 102,300 | 104,500 | 105,000 | 101,700 |
| 20250709 | 103,200 | 102,100 | 103,600 | 101,200 |
| 20250708 | 107,000 | 103,900 | 107,700 | 101,500 |
| 20250707 | 106,400 | 106,400 | 108,000 | 105,000 |
| 20250704 | 106,200 | 106,300 | 107,800 | 105,200 |
| 20250703 | 104,900 | 107,000 | 108,900 | 104,100 |
| 20250702 | 104,600 | 103,400 | 105,600 | 102,700 |
| 20250701 | 107,400 | 105,700 | 108,400 | 105,600 |
| 20250630 | 105,900 | 107,400 | 108,400 | 104,000 |
| 20250627 | 105,800 | 103,700 | 107,800 | 103,400 |
| 20250626 | 107,000 | 105,800 | 107,800 | 104,700 |
| 20250625 | 105,100 | 106,800 | 108,000 | 103,100 |
| 20250624 | 101,600 | 102,000 | 103,900 | 101,100 |
| 20250623 | 100,300 | 99,500 | 100,700 | 98,200 |
| 20250620 | 99,900 | 101,800 | 102,800 | 98,600 |
| 20250619 | 101,300 | 100,200 | 101,400 | 99,600 |
| 20250618 | 98,100 | 100,900 | 101,700 | 98,100 |
| 20250617 | 100,100 | 99,000 | 104,300 | 97,000 |
| 20250616 | 102,000 | 101,100 | 102,200 | 98,900 |
| 20250613 | 98,400 | 99,900 | 101,000 | 94,400 |
| 20250612 | 101,700 | 98,800 | 101,700 | 97,500 |
| 20250611 | 94,000 | 101,900 | 102,400 | 93,800 |
| 20250610 | 94,800 | 94,500 | 95,400 | 93,300 |
| 20250609 | 96,900 | 94,400 | 97,900 | 93,500 |
| 20250605 | 95,400 | 95,500 | 97,800 | 90,400 |
| 20250604 | 91,000 | 94,500 | 95,100 | 90,400 |
| 20250602 | 87,500 | 89,200 | 90,100 | 87,200 |
| 20250530 | 89,700 | 87,600 | 91,200 | 87,600 |
| 20250529 | 88,900 | 91,500 | 91,600 | 88,200 |
| 20250528 | 87,500 | 87,300 | 89,000 | 86,800 |
| 20250527 | 85,600 | 87,100 | 88,300 | 84,900 |
| 20250526 | 85,300 | 86,300 | 87,800 | 84,500 |
| 20250523 | 86,200 | 85,300 | 86,700 | 84,800 |
| 20250522 | 90,300 | 85,000 | 90,300 | 84,300 |
| 20250521 | 89,900 | 89,800 | 90,200 | 88,500 |
| 20250520 | 90,300 | 89,900 | 91,700 | 88,700 |
| 20250519 | 90,400 | 90,300 | 90,700 | 88,400 |
| 20250516 | 95,400 | 91,300 | 95,400 | 90,300 |
| 20250515 | 95,300 | 95,400 | 96,900 | 94,600 |
| 20250514 | 97,000 | 97,100 | 98,500 | 96,100 |
| 20250513 | 96,000 | 94,000 | 96,200 | 92,400 |
| 20250512 | 87,000 | 94,200 | 94,600 | 86,300 |
| 20250509 | 87,000 | 85,800 | 87,400 | 85,200 |
| 20250508 | 88,000 | 87,000 | 88,900 | 86,600 |
| 20250507 | 85,600 | 88,100 | 89,000 | 85,300 |
| 20250502 | 85,400 | 84,800 | 86,500 | 84,500 |
| 20250430 | 85,200 | 85,700 | 86,900 | 85,200 |
| 20250429 | 86,900 | 86,300 | 87,500 | 85,600 |
| 20250428 | 89,600 | 86,900 | 90,200 | 86,000 |
| 20250425 | 87,900 | 89,300 | 91,000 | 86,800 |
| 20250424 | 88,000 | 87,300 | 88,700 | 85,500 |
| 20250423 | 83,400 | 88,900 | 89,400 | 83,400 |
| 20250422 | 84,000 | 82,300 | 84,000 | 81,400 |
| 20250421 | 82,300 | 84,100 | 84,900 | 82,100 |
| 20250418 | 82,200 | 83,000 | 83,400 | 81,500 |
| 20250417 | 82,000 | 83,400 | 83,600 | 81,400 |
| 20250416 | 84,800 | 82,200 | 85,000 | 81,100 |
| 20250415 | 83,800 | 85,800 | 86,600 | 83,800 |
| 20250414 | 81,800 | 84,400 | 85,700 | 81,800 |
| 20250411 | 82,500 | 82,200 | 83,300 | 79,900 |
| 20250410 | 83,600 | 85,300 | 85,300 | 80,700 |
| 20250409 | 80,400 | 78,000 | 80,400 | 76,500 |
| 20250408 | 83,000 | 79,600 | 83,500 | 78,900 |
| 20250407 | 80,000 | 80,900 | 82,400 | 79,300 |
| 20250404 | 86,000 | 84,000 | 86,800 | 81,600 |
| 20250403 | 87,000 | 87,300 | 87,400 | 84,700 |
| 20250402 | 84,700 | 89,900 | 90,400 | 83,000 |
| 20250401 | 79,600 | 84,400 | 84,700 | 77,400 |
| 20250331 | 82,400 | 79,600 | 82,500 | 78,800 |
| 20250328 | 84,500 | 83,800 | 84,700 | 82,400 |
| 20250327 | 85,600 | 84,900 | 85,600 | 83,600 |
| 20250326 | 86,500 | 86,000 | 87,300 | 84,600 |
| 20250325 | 88,300 | 85,700 | 90,100 | 84,700 |
| 20250324 | 90,600 | 89,100 | 91,300 | 88,500 |
| 20250321 | 92,500 | 90,700 | 94,000 | 90,700 |
| 20250320 | 92,100 | 92,000 | 93,200 | 90,100 |
| 20250319 | 90,600 | 91,500 | 92,400 | 89,400 |
| 20250318 | 91,700 | 90,500 | 92,200 | 90,100 |
| 20250317 | 93,900 | 91,400 | 94,300 | 89,700 |
| 20250314 | 87,600 | 91,200 | 91,900 | 87,000 |
| 20250313 | 88,800 | 86,800 | 90,200 | 86,800 |
| 20250312 | 81,300 | 87,900 | 87,900 | 81,300 |
| 20250311 | 82,000 | 82,000 | 83,200 | 79,500 |
| 20250310 | 80,700 | 83,200 | 84,100 | 79,500 |
| 20250307 | 79,700 | 81,200 | 82,900 | 78,900 |
| 20250306 | 81,600 | 79,700 | 81,600 | 78,900 |
| 20250305 | 80,700 | 81,600 | 82,000 | 79,900 |
| 20250304 | 80,100 | 81,500 | 81,500 | 76,500 |
| 20250228 | 81,600 | 80,200 | 82,600 | 79,600 |
| 20250227 | 85,500 | 84,200 | 86,000 | 82,600 |
| 20250226 | 85,200 | 84,600 | 85,900 | 84,500 |
| 20250225 | 87,600 | 85,100 | 89,000 | 85,100 |
| 20250224 | 84,100 | 88,500 | 88,500 | 84,100 |
| 20250221 | 87,400 | 85,800 | 87,400 | 83,900 |
| 20250220 | 87,700 | 87,000 | 89,100 | 86,000 |
| 20250219 | 88,000 | 87,700 | 91,200 | 87,400 |
| 20250218 | 87,100 | 87,000 | 88,400 | 86,200 |
| 20250217 | 88,100 | 87,100 | 88,800 | 85,300 |
| 20250214 | 89,000 | 88,100 | 90,100 | 87,000 |
| 20250213 | 83,600 | 88,900 | 88,900 | 82,700 |
| 20250212 | 83,200 | 83,000 | 86,600 | 82,400 |
| 20250211 | 85,100 | 84,000 | 86,500 | 82,900 |
| 20250210 | 83,500 | 85,400 | 87,500 | 80,400 |
| 20250207 | 81,500 | 85,700 | 88,600 | 80,800 |
| 20250206 | 72,700 | 81,300 | 81,800 | 71,400 |
| 20250205 | 72,000 | 72,100 | 73,300 | 71,500 |
| 20250204 | 71,100 | 72,300 | 73,800 | 70,700 |
| 20250203 | 72,900 | 70,000 | 72,900 | 70,000 |
| 20250131 | 75,000 | 73,800 | 75,900 | 71,100 |
| 20250124 | 72,700 | 73,900 | 75,000 | 72,100 |
| 20250123 | 74,000 | 72,300 | 74,000 | 71,700 |
| 20250122 | 73,700 | 74,000 | 74,600 | 72,300 |
| 20250121 | 73,000 | 73,100 | 73,800 | 71,700 |
| 20250120 | 72,000 | 72,400 | 72,700 | 70,700 |
| 20250117 | 69,300 | 71,800 | 72,200 | 69,300 |
| 20250116 | 70,100 | 70,000 | 71,500 | 70,000 |
| 20250115 | 71,900 | 69,900 | 72,500 | 68,400 |
| 20250114 | 71,400 | 71,000 | 71,400 | 70,100 |
| 20250113 | 73,100 | 70,700 | 73,100 | 70,400 |
| 20250110 | 72,400 | 73,000 | 74,200 | 72,400 |
| 20250109 | 73,800 | 73,100 | 74,700 | 72,900 |
| 20250108 | 71,900 | 74,500 | 74,900 | 71,600 |
| 20250107 | 74,700 | 72,400 | 75,100 | 72,400 |
| 20250106 | 72,300 | 73,900 | 75,900 | 72,300 |
| 20250103 | 69,900 | 73,000 | 73,300 | 69,400 |
| 20250102 | 69,800 | 69,900 | 71,000 | 68,800 |