Stock Ticker
- (071050) 한국투자금융지주보통주
- Description: 기업개요
동사는 2003년 설립되어 자회사의 사업목표 부여, 사업계획 승인, 경영성과 평가, 경영지배구조 결정 등 경영관리를 주요 업무로 영위하고 있음.
증권업, 자산운용업, 저축은행업, 캐피탈업, 부동산신탁업 등 다양한 금융계열사를 기반으로 상품 및 서비스를 제공하며 자회사간 시너지 창출을 추진하고 있음.
금융지주회사법에 따라 설립된 지주회사로서 자회사 배당금 수익이 주 수입원이며 별도의 사업부문은 운영하지 않고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 156,400 | 150,500 | 158,900 | 148,900 |
| 20261019 | 149,600 | 157,200 | 157,200 | 147,600 |
| 20261016 | 147,400 | 151,800 | 155,200 | 146,800 |
| 20261015 | 150,000 | 145,100 | 150,200 | 142,200 |
| 20261014 | 161,900 | 157,500 | 163,900 | 155,500 |
| 20261013 | 161,500 | 161,600 | 161,900 | 154,700 |
| 20261012 | 165,900 | 165,600 | 169,700 | 162,600 |
| 20261008 | 173,100 | 168,600 |
| 20261007 | 177,100 | 174,400 | 177,200 | 173,600 |
| 20261006 | 183,500 | 178,000 | 184,100 | 177,000 |
| 20261002 | 179,400 | 181,200 | 181,200 | 176,100 |
| 20261001 | 178,200 | 179,500 | 179,500 | 174,600 |
| 20260930 | 178,700 | 177,000 | 180,200 | 176,300 |
| 20260929 | 181,000 | 179,000 | 181,400 | 174,600 |
| 20260928 | 186,400 | 181,900 | 186,400 | 181,500 |
| 20260923 | 188,000 | 186,400 | 192,100 | 184,700 |
| 20260922 | 186,500 | 186,300 | 193,200 | 184,600 |
| 20260921 | 182,200 | 184,400 | 184,400 | 182,100 |
| 20260918 | 187,200 | 182,300 | 188,400 | 182,200 |
| 20260917 | 188,900 | 185,600 | 189,000 | 184,200 |
| 20260916 | 190,200 | 186,900 | 190,200 | 185,300 |
| 20260915 | 190,300 | 191,200 | 192,200 | 188,300 |
| 20260914 | 191,600 | 193,700 | 194,600 | 188,900 |
| 20260911 | 188,600 | 193,600 | 194,000 | 188,400 |
| 20260910 | 190,900 | 193,400 | 194,200 | 185,400 |
| 20260909 | 193,400 | 192,800 | 195,000 | 191,400 |
| 20260908 | 192,400 | 192,500 | 195,900 | 190,200 |
| 20260907 | 191,200 | 190,900 | 191,700 | 188,000 |
| 20260904 | 188,500 | 188,800 | 192,800 | 187,000 |
| 20260903 | 187,000 | 186,600 | 188,900 | 181,200 |
| 20260902 | 188,800 | 185,400 | 190,000 | 184,600 |
| 20260901 | 190,200 | 191,000 | 192,000 | 187,300 |
| 20260831 | 189,000 | 192,200 | 192,200 | 185,400 |
| 20260828 | 189,700 | 191,300 | 191,300 | 188,000 |
| 20260827 | 194,100 | 191,400 | 197,300 | 189,000 |
| 20260826 | 190,600 | 191,200 | 191,800 | 187,100 |
| 20260825 | 182,600 | 191,500 | 191,500 | 178,200 |
| 20260824 | 185,300 | 183,300 | 185,300 | 181,400 |
| 20260821 | 183,300 | 184,500 | 185,800 | 180,000 |
| 20260820 | 186,000 | 186,800 | 189,400 | 183,200 |
| 20260819 | 187,300 | 183,100 | 189,800 | 179,300 |
| 20260818 | 204,500 | 191,600 | 205,000 | 188,200 |
| 20260814 | 202,000 | 204,000 | 205,000 | 198,800 |
| 20260813 | 206,000 | 199,700 | 212,000 | 197,200 |
| 20260812 | 198,800 | 200,500 | 204,500 | 198,500 |
| 20260811 | 194,500 | 198,100 | 202,000 | 190,300 |
| 20260810 | 190,900 | 193,900 | 194,400 | 188,700 |
| 20260807 | 208,500 | 188,000 | 208,500 | 187,000 |
| 20260806 | 206,000 | 204,000 | 214,500 | 200,000 |
| 20260805 | 206,500 | 209,500 | 213,500 | 205,500 |
| 20260804 | 196,500 | 202,500 | 202,500 | 191,100 |
| 20260803 | 201,000 | 196,900 | 203,000 | 192,800 |
| 20260731 | 194,900 | 206,500 | 208,500 | 190,500 |
| 20260730 | 181,100 | 181,700 | 196,400 | 179,600 |
| 20260729 | 197,500 | 183,500 | 201,500 | 172,400 |
| 20260728 | 206,000 | 193,700 | 207,000 | 190,000 |
| 20260727 | 216,500 | 212,500 | 217,000 | 209,500 |
| 20260724 | 216,500 | 213,000 | 218,500 | 205,000 |
| 20260723 | 216,000 | 221,500 | 222,500 | 215,500 |
| 20260722 | 225,500 | 215,000 | 230,000 | 215,000 |
| 20260721 | 214,500 | 219,000 | 222,000 | 211,500 |
| 20260720 | 227,000 | 216,500 | 227,000 | 209,500 |
| 20260716 | 229,500 | 229,000 | 236,500 | 218,500 |
| 20260715 | 227,000 | 235,000 | 238,000 | 224,500 |
| 20260714 | 240,000 | 216,500 | 241,000 | 212,000 |
| 20260713 | 242,000 | 237,000 | 256,000 | 230,500 |
| 20260710 | 228,000 | 239,000 | 245,750 | 227,500 |
| 20260709 | 243,000 | 222,500 | 243,500 | 215,500 |
| 20260708 | 243,000 | 233,500 | 262,000 | 229,000 |
| 20260707 | 245,500 | 243,500 | 251,000 | 231,000 |
| 20260706 | 244,000 | 249,500 | 263,500 | 242,000 |
| 20260703 | 232,000 | 242,000 | 243,000 | 224,000 |
| 20260702 | 227,000 | 225,500 | 233,500 | 217,250 |
| 20260701 | 228,500 | 228,000 | 235,500 | 223,000 |
| 20260630 | 217,000 | 221,000 | 229,000 | 214,500 |
| 20260629 | 203,000 | 218,000 | 219,500 | 198,100 |
| 20260626 | 213,000 | 200,000 | 213,000 | 193,000 |
| 20260625 | 211,500 | 214,000 | 224,000 | 208,000 |
| 20260624 | 210,000 | 204,500 | 210,500 | 199,100 |
| 20260623 | 223,000 | 208,000 | 230,000 | 205,500 |
| 20260622 | 229,000 | 221,000 | 229,000 | 219,000 |
| 20260619 | 234,000 | 231,000 | 238,000 | 225,000 |
| 20260618 | 239,000 | 230,500 | 241,000 | 228,000 |
| 20260617 | 253,500 | 240,000 | 254,500 | 239,000 |
| 20260616 | 251,500 | 252,500 | 262,000 | 250,500 |
| 20260615 | 246,500 | 251,500 | 255,000 | 243,000 |
| 20260612 | 242,000 | 240,500 | 248,500 | 236,000 |
| 20260611 | 224,000 | 230,000 | 235,000 | 216,500 |
| 20260610 | 228,000 | 229,000 | 237,000 | 220,500 |
| 20260609 | 220,500 | 231,500 | 235,000 | 217,000 |
| 20260608 | 228,000 | 216,000 | 239,000 | 215,000 |
| 20260605 | 258,500 | 246,500 | 271,500 | 244,500 |
| 20260604 | 247,500 | 250,500 | 258,000 | 245,000 |
| 20260602 | 243,500 | 241,500 | 245,500 | 234,500 |
| 20260601 | 237,000 | 246,000 | 254,000 | 234,000 |
| 20260529 | 244,000 | 237,500 | 244,000 | 230,000 |
| 20260528 | 248,000 | 238,500 | 248,000 | 229,000 |
| 20260527 | 257,500 | 244,500 | 262,500 | 244,000 |
| 20260526 | 260,000 | 252,500 | 266,500 | 249,500 |
| 20260522 | 253,500 | 254,500 | 257,500 | 249,500 |
| 20260521 | 241,000 | 249,500 | 253,000 | 235,500 |
| 20260520 | 237,000 | 232,500 | 237,500 | 220,000 |
| 20260519 | 239,500 | 234,000 | 240,500 | 230,000 |
| 20260518 | 253,500 | 240,500 | 254,000 | 232,000 |
| 20260515 | 270,500 | 258,000 | 283,000 | 251,500 |
| 20260514 | 254,000 | 258,000 | 267,000 | 251,750 |
| 20260513 | 249,500 | 251,500 | 253,500 | 240,000 |
| 20260512 | 274,000 | 249,500 | 278,000 | 243,500 |
| 20260511 | 278,000 | 266,000 | 279,500 | 264,000 |
| 20260508 | 271,000 | 268,500 | 278,000 | 267,500 |
| 20260507 | 284,000 | 276,000 | 284,000 | 268,000 |
| 20260506 | 279,000 | 291,500 | 297,000 | 266,500 |
| 20260504 | 248,000 | 262,000 | 268,000 | 244,000 |
| 20260430 | 250,500 | 240,000 | 253,000 | 239,500 |
| 20260429 | 255,500 | 249,000 | 256,500 | 245,500 |
| 20260428 | 257,000 | 258,500 | 263,500 | 254,000 |
| 20260427 | 263,500 | 260,500 | 269,000 | 254,000 |
| 20260424 | 259,500 | 259,000 | 265,500 | 258,000 |
| 20260423 | 267,500 | 259,000 | 269,000 | 251,500 |
| 20260422 | 261,000 | 258,000 | 262,500 | 249,500 |
| 20260421 | 264,000 | 262,000 | 266,000 | 260,000 |
| 20260420 | 259,000 | 261,000 | 268,000 | 257,500 |
| 20260417 | 260,000 | 257,000 | 265,000 | 256,000 |
| 20260416 | 261,000 | 257,000 | 261,000 | 254,000 |
| 20260415 | 265,000 | 255,000 | 265,000 | 253,000 |
| 20260414 | 254,000 | 257,500 | 261,000 | 253,500 |
| 20260413 | 236,000 | 246,000 | 252,000 | 235,000 |
| 20260410 | 237,500 | 241,500 | 247,000 | 237,500 |
| 20260409 | 237,500 | 232,000 | 240,500 | 230,500 |
| 20260408 | 231,500 | 239,000 | 240,500 | 227,000 |
| 20260407 | 218,500 | 213,000 | 223,000 | 211,000 |
| 20260406 | 212,000 | 215,000 | 218,000 | 211,000 |
| 20260403 | 217,000 | 212,000 | 217,500 | 209,000 |
| 20260402 | 225,000 | 213,500 | 227,500 | 209,500 |
| 20260401 | 216,500 | 224,000 | 227,000 | 214,500 |
| 20260331 | 202,500 | 202,500 | 212,000 | 200,500 |
| 20260330 | 207,500 | 210,000 | 210,000 | 203,000 |
| 20260327 | 208,000 | 220,000 | 220,000 | 206,000 |
| 20260326 | 219,500 | 216,000 | 222,500 | 213,000 |
| 20260325 | 217,000 | 220,500 | 224,500 | 216,000 |
| 20260324 | 217,000 | 211,000 | 219,500 | 203,500 |
| 20260323 | 220,000 | 211,000 | 222,500 | 209,000 |
| 20260320 | 233,000 | 234,500 | 237,500 | 230,500 |
| 20260319 | 230,500 | 229,000 | 232,500 | 226,500 |
| 20260318 | 236,000 | 241,000 | 241,000 | 234,500 |
| 20260317 | 229,500 | 233,500 | 240,500 | 226,000 |
| 20260316 | 218,500 | 223,500 | 228,000 | 216,000 |
| 20260313 | 217,000 | 219,500 | 221,000 | 214,000 |
| 20260312 | 228,000 | 227,000 | 229,000 | 222,500 |
| 20260311 | 227,500 | 229,500 | 241,500 | 225,500 |
| 20260310 | 231,000 | 220,000 | 235,000 | 217,000 |
| 20260309 | 208,500 | 218,000 | 219,500 | 206,000 |
| 20260306 | 222,000 | 230,000 | 233,500 | 221,000 |
| 20260305 | 227,000 | 230,500 | 238,000 | 223,000 |
| 20260304 | 230,000 | 206,500 | 232,000 | 202,500 |
| 20260303 | 249,500 | 240,500 | 254,000 | 239,500 |
| 20260227 | 263,000 | 258,500 | 264,500 | 255,500 |
| 20260226 | 265,500 | 267,000 | 269,000 | 261,500 |
| 20260225 | 273,000 | 270,000 | 273,000 | 262,500 |
| 20260224 | 273,500 | 268,000 | 276,000 | 258,000 |
| 20260223 | 298,000 | 279,000 | 300,500 | 274,500 |
| 20260220 | 291,000 | 292,500 | 298,000 | 279,500 |
| 20260219 | 278,500 | 283,500 | 293,000 | 275,500 |
| 20260213 | 251,500 | 257,500 | 264,500 | 244,500 |
| 20260212 | 237,000 | 246,500 | 257,000 | 236,500 |
| 20260211 | 237,000 | 226,500 | 239,500 | 223,000 |
| 20260210 | 231,000 | 235,500 | 243,000 | 224,500 |
| 20260209 | 215,500 | 223,500 | 230,000 | 213,500 |
| 20260206 | 203,500 | 205,500 | 207,000 | 197,100 |
| 20260205 | 210,000 | 211,500 | 218,500 | 208,000 |
| 20260204 | 215,500 | 213,000 | 218,000 | 208,500 |
| 20260203 | 210,000 | 218,500 | 221,000 | 205,500 |
| 20260202 | 211,500 | 199,800 | 214,500 | 198,200 |
| 20260130 | 216,500 | 215,500 | 222,000 | 213,500 |
| 20260129 | 203,000 | 221,500 | 223,000 | 201,000 |
| 20260128 | 207,500 | 202,500 | 210,000 | 200,500 |
| 20260127 | 199,500 | 204,500 | 205,500 | 194,300 |
| 20260126 | 195,000 | 197,300 | 199,100 | 192,300 |
| 20260123 | 190,400 | 195,800 | 199,200 | 188,900 |
| 20260122 | 185,000 | 186,600 | 190,600 | 182,000 |
| 20260121 | 180,700 | 180,700 | 184,500 | 178,700 |
| 20260120 | 181,600 | 183,000 | 185,900 | 178,700 |
| 20260119 | 183,100 | 182,800 | 193,200 | 180,000 |
| 20260116 | 179,200 | 182,700 | 183,600 | 177,300 |
| 20260115 | 173,100 | 177,000 | 182,600 | 173,100 |
| 20260114 | 171,400 | 174,300 | 174,600 | 169,100 |
| 20260113 | 171,100 | 171,400 | 174,300 | 168,600 |
| 20260112 | 172,500 | 169,000 | 174,700 | 167,000 |
| 20260109 | 167,400 | 170,500 | 172,300 | 166,600 |
| 20260108 | 169,300 | 165,700 | 169,900 | 165,000 |
| 20260107 | 173,100 | 170,400 | 175,500 | 169,000 |
| 20260106 | 168,100 | 174,800 | 174,800 | 166,800 |
| 20260105 | 164,800 | 167,700 | 170,600 | 163,200 |
| 20260102 | 161,700 | 165,000 | 165,500 | 157,300 |
| 20251230 | 165,900 | 161,700 | 165,900 | 161,300 |
| 20251229 | 155,900 | 167,900 | 168,800 | 155,900 |
| 20251226 | 161,100 | 158,200 | 161,600 | 158,000 |
| 20251224 | 161,100 | 161,200 | 162,700 | 159,900 |
| 20251223 | 160,700 | 161,100 | 162,800 | 159,500 |
| 20251222 | 163,100 | 159,500 | 164,100 | 158,600 |
| 20251219 | 158,800 | 162,700 | 162,700 | 156,200 |
| 20251218 | 156,900 | 157,000 | 158,500 | 154,200 |
| 20251217 | 164,000 | 157,600 | 165,800 | 155,500 |
| 20251216 | 160,000 | 164,000 | 167,500 | 158,600 |
| 20251215 | 164,200 | 160,000 | 164,200 | 159,100 |
| 20251212 | 159,000 | 167,400 | 167,800 | 158,100 |
| 20251211 | 162,200 | 157,000 | 163,300 | 157,000 |
| 20251210 | 162,300 | 160,600 | 163,000 | 159,200 |
| 20251209 | 162,600 | 161,700 | 163,200 | 161,000 |
| 20251208 | 164,000 | 163,200 | 164,900 | 161,200 |
| 20251205 | 161,100 | 164,000 | 164,200 | 160,500 |
| 20251204 | 165,900 | 162,300 | 166,000 | 161,200 |
| 20251203 | 163,000 | 164,500 | 169,300 | 162,200 |
| 20251202 | 160,000 | 162,700 | 166,800 | 158,000 |
| 20251201 | 161,500 | 159,300 | 163,500 | 158,000 |
| 20251128 | 164,000 | 160,400 | 164,000 | 159,400 |
| 20251127 | 162,700 | 162,900 | 164,800 | 161,700 |
| 20251126 | 157,800 | 162,700 | 163,400 | 155,800 |
| 20251125 | 160,100 | 154,600 | 160,300 | 153,000 |
| 20251124 | 154,600 | 156,200 | 159,100 | 151,000 |
| 20251121 | 153,300 | 153,100 | 154,200 | 150,000 |
| 20251120 | 160,400 | 158,400 | 162,000 | 157,200 |
| 20251119 | 158,300 | 157,200 | 159,200 | 152,200 |
| 20251118 | 163,800 | 156,000 | 163,800 | 154,300 |
| 20251117 | 170,100 | 165,200 | 170,200 | 164,000 |
| 20251114 | 172,100 | 169,700 | 173,800 | 168,900 |
| 20251113 | 177,500 | 177,000 | 181,700 | 173,700 |
| 20251112 | 178,600 | 176,500 | 182,000 | 170,300 |
| 20251111 | 174,500 | 169,800 | 179,000 | 167,900 |
| 20251110 | 167,500 | 171,600 | 173,500 | 167,200 |
| 20251107 | 170,000 | 163,000 | 173,000 | 161,000 |
| 20251106 | 175,300 | 171,000 | 177,200 | 166,000 |
| 20251105 | 172,400 | 169,000 | 172,400 | 162,000 |
| 20251104 | 180,800 | 173,100 | 182,100 | 171,100 |
| 20251103 | 182,600 | 181,500 | 186,900 | 180,900 |
| 20251031 | 179,500 | 182,300 | 187,400 | 177,800 |
| 20251030 | 181,800 | 177,600 | 186,300 | 176,000 |
| 20251029 | 177,500 | 176,700 | 177,900 | 171,800 |
| 20251028 | 173,800 | 175,000 | 177,800 | 171,600 |
| 20251027 | 177,100 | 176,500 | 185,000 | 173,000 |
| 20251024 | 172,900 | 172,000 | 178,600 | 170,900 |
| 20251023 | 169,000 | 168,200 | 172,000 | 166,200 |
| 20251022 | 171,600 | 173,900 | 175,900 | 165,600 |
| 20251021 | 180,500 | 173,300 | 183,200 | 171,800 |
| 20251020 | 156,200 | 175,700 | 177,000 | 155,000 |
| 20251017 | 154,600 | 154,100 | 157,700 | 151,600 |
| 20251016 | 153,300 | 155,200 | 161,000 | 153,300 |
| 20251015 | 139,700 | 148,300 | 148,500 | 139,200 |
| 20251014 | 140,700 | 139,000 | 144,700 | 138,100 |
| 20251013 | 140,500 | 142,100 | 145,300 | 138,700 |
| 20251010 | 146,100 | 145,500 | 147,500 | 143,300 |
| 20251002 | 144,600 | 146,100 | 150,000 | 142,900 |
| 20251001 | 145,000 | 143,000 | 145,200 | 142,000 |
| 20250930 | 145,400 | 145,000 | 146,600 | 143,600 |
| 20250929 | 143,400 | 145,400 | 148,500 | 143,300 |
| 20250926 | 147,900 | 142,000 | 147,900 | 141,100 |
| 20250925 | 147,300 | 147,000 | 149,600 | 146,100 |
| 20250924 | 153,200 | 149,600 | 153,900 | 146,900 |
| 20250923 | 156,500 | 154,000 | 159,000 | 153,800 |
| 20250922 | 157,300 | 158,000 | 160,000 | 155,100 |
| 20250919 | 158,200 | 157,300 | 159,300 | 155,300 |
| 20250918 | 155,400 | 157,600 | 158,300 | 153,500 |
| 20250917 | 157,000 | 154,400 | 157,800 | 153,200 |
| 20250916 | 162,400 | 158,300 | 163,300 | 158,200 |
| 20250915 | 153,000 | 159,000 | 162,300 | 153,000 |
| 20250912 | 151,600 | 150,000 | 151,700 | 148,400 |
| 20250911 | 148,700 | 147,600 | 150,500 | 145,400 |
| 20250910 | 144,300 | 150,200 | 151,900 | 141,200 |
| 20250909 | 134,200 | 141,500 | 142,000 | 133,500 |
| 20250908 | 132,400 | 132,500 | 134,300 | 129,100 |
| 20250905 | 131,200 | 131,200 | 132,900 | 129,500 |
| 20250904 | 130,000 | 130,600 | 131,300 | 128,900 |
| 20250903 | 128,000 | 131,300 | 131,500 | 127,900 |
| 20250902 | 128,500 | 128,900 | 129,800 | 127,000 |
| 20250901 | 133,000 | 128,500 | 133,000 | 127,500 |
| 20250829 | 134,000 | 134,400 | 136,500 | 132,900 |
| 20250828 | 129,300 | 132,300 | 134,000 | 128,000 |
| 20250827 | 129,800 | 129,800 | 130,600 | 126,700 |
| 20250826 | 130,900 | 129,800 | 131,400 | 127,900 |
| 20250825 | 128,400 | 132,400 | 133,500 | 128,200 |
| 20250822 | 126,100 | 127,200 | 128,500 | 125,600 |
| 20250821 | 126,000 | 125,300 | 128,000 | 124,900 |
| 20250820 | 132,000 | 126,800 | 132,800 | 121,800 |
| 20250819 | 134,000 | 132,100 | 134,500 | 130,600 |
| 20250818 | 136,200 | 133,500 | 137,000 | 131,500 |
| 20250814 | 138,700 | 137,500 | 140,300 | 137,500 |
| 20250813 | 141,100 | 138,600 | 141,200 | 136,900 |
| 20250812 | 135,000 | 139,000 | 143,000 | 135,000 |
| 20250811 | 136,100 | 135,900 | 136,800 | 132,100 |
| 20250808 | 138,600 | 136,300 | 139,300 | 134,100 |
| 20250807 | 147,800 | 139,500 | 148,900 | 136,700 |
| 20250806 | 139,700 | 142,000 | 142,500 | 139,500 |
| 20250805 | 139,000 | 139,300 | 142,600 | 136,800 |
| 20250804 | 133,600 | 136,900 | 136,900 | 132,700 |
| 20250801 | 140,000 | 133,800 | 140,800 | 132,900 |
| 20250731 | 144,000 | 143,000 | 145,700 | 141,700 |
| 20250730 | 144,900 | 143,600 | 146,800 | 140,400 |
| 20250729 | 139,400 | 142,100 | 143,000 | 138,600 |
| 20250728 | 144,700 | 141,100 | 146,000 | 139,600 |
| 20250725 | 145,600 | 147,100 | 150,800 | 144,000 |
| 20250724 | 148,200 | 147,100 | 152,700 | 144,400 |
| 20250723 | 151,700 | 149,900 | 151,900 | 146,000 |
| 20250722 | 150,700 | 151,500 | 152,900 | 148,900 |
| 20250721 | 143,700 | 148,600 | 148,700 | 143,300 |
| 20250718 | 152,700 | 148,900 | 153,200 | 146,000 |
| 20250717 | 154,300 | 153,000 | 156,000 | 151,300 |
| 20250716 | 157,900 | 154,200 | 159,400 | 152,600 |
| 20250715 | 161,900 | 160,300 | 162,700 | 158,700 |
| 20250714 | 157,300 | 163,600 | 164,000 | 155,800 |
| 20250711 | 155,000 | 158,000 | 161,700 | 155,000 |
| 20250710 | 149,900 | 154,100 | 154,300 | 148,900 |
| 20250709 | 147,600 | 151,800 | 152,300 | 145,000 |
| 20250708 | 137,400 | 143,500 | 145,000 | 136,300 |
| 20250707 | 128,000 | 136,400 | 136,800 | 127,500 |
| 20250704 | 137,900 | 132,900 | 138,600 | 131,700 |
| 20250703 | 140,000 | 137,900 | 141,300 | 136,500 |
| 20250702 | 139,100 | 138,700 | 142,100 | 135,700 |
| 20250701 | 141,800 | 140,200 | 147,800 | 139,500 |
| 20250630 | 142,000 | 139,600 | 143,100 | 139,000 |
| 20250627 | 142,300 | 140,400 | 143,000 | 138,600 |
| 20250626 | 144,300 | 142,300 | 146,300 | 137,600 |
| 20250625 | 148,400 | 146,300 | 148,600 | 144,100 |
| 20250624 | 135,700 | 148,400 | 148,600 | 134,900 |
| 20250623 | 131,800 | 132,000 | 133,700 | 128,400 |
| 20250620 | 128,500 | 131,900 | 131,900 | 126,800 |
| 20250619 | 127,000 | 127,300 | 128,500 | 124,100 |
| 20250618 | 126,900 | 126,800 | 129,300 | 125,300 |
| 20250617 | 126,800 | 127,400 | 131,400 | 125,100 |
| 20250616 | 120,600 | 125,800 | 125,900 | 120,400 |
| 20250613 | 122,500 | 120,600 | 125,200 | 119,000 |
| 20250612 | 121,700 | 122,100 | 124,500 | 120,300 |
| 20250611 | 117,400 | 123,000 | 125,500 | 115,700 |
| 20250610 | 117,300 | 118,500 | 120,400 | 116,300 |
| 20250609 | 117,700 | 117,800 | 122,900 | 116,900 |
| 20250605 | 113,700 | 114,100 | 115,300 | 111,100 |
| 20250604 | 107,000 | 113,700 | 115,000 | 106,800 |
| 20250602 | 106,900 | 104,900 | 108,900 | 102,400 |
| 20250530 | 108,300 | 108,000 | 109,800 | 106,100 |
| 20250529 | 100,000 | 108,300 | 108,600 | 99,500 |
| 20250528 | 100,000 | 99,300 | 100,800 | 98,700 |
| 20250527 | 100,000 | 100,200 | 100,300 | 98,100 |
| 20250526 | 98,800 | 100,100 | 100,100 | 97,300 |
| 20250523 | 96,500 | 98,200 | 99,600 | 96,500 |
| 20250522 | 96,800 | 96,500 | 97,500 | 95,800 |
| 20250521 | 96,700 | 97,700 | 98,200 | 96,300 |
| 20250520 | 95,200 | 96,700 | 97,600 | 95,200 |
| 20250519 | 94,700 | 94,600 | 96,000 | 93,950 |
| 20250516 | 93,000 | 94,500 | 94,900 | 92,400 |
| 20250515 | 92,200 | 93,500 | 94,200 | 90,200 |
| 20250514 | 89,100 | 89,000 | 90,400 | 88,000 |
| 20250513 | 87,100 | 89,400 | 89,400 | 86,300 |
| 20250512 | 84,900 | 88,000 | 89,100 | 84,900 |
| 20250509 | 83,700 | 84,200 | 85,300 | 82,600 |
| 20250508 | 82,100 | 83,500 | 84,500 | 82,100 |
| 20250507 | 83,800 | 82,700 | 84,900 | 82,700 |
| 20250502 | 82,200 | 82,900 | 83,600 | 81,500 |
| 20250430 | 80,500 | 83,000 | 84,200 | 80,100 |
| 20250429 | 78,800 | 80,400 | 81,100 | 78,600 |
| 20250428 | 76,500 | 78,800 | 79,800 | 76,500 |
| 20250425 | 77,700 | 78,100 | 78,300 | 77,100 |
| 20250424 | 76,100 | 77,300 | 77,900 | 76,100 |
| 20250423 | 74,800 | 76,100 | 76,400 | 74,200 |
| 20250422 | 72,500 | 73,800 | 74,300 | 71,900 |
| 20250421 | 71,300 | 72,800 | 73,000 | 71,000 |
| 20250418 | 70,400 | 70,900 | 71,600 | 70,300 |
| 20250417 | 71,100 | 70,400 | 71,700 | 70,100 |
| 20250416 | 70,000 | 70,900 | 71,500 | 69,800 |
| 20250415 | 68,500 | 70,100 | 70,300 | 68,400 |
| 20250414 | 68,100 | 68,500 | 69,100 | 67,800 |
| 20250411 | 68,000 | 68,100 | 68,400 | 66,900 |
| 20250410 | 68,300 | 68,900 | 69,100 | 68,000 |
| 20250409 | 67,100 | 65,400 | 67,500 | 64,600 |
| 20250408 | 68,800 | 67,700 | 69,400 | 66,900 |
| 20250407 | 69,200 | 68,200 | 69,400 | 66,600 |
| 20250404 | 72,700 | 72,500 | 73,300 | 71,700 |
| 20250403 | 72,700 | 73,100 | 73,700 | 71,300 |
| 20250402 | 74,200 | 74,400 | 75,600 | 73,800 |
| 20250401 | 73,100 | 74,400 | 75,100 | 73,000 |
| 20250331 | 73,900 | 73,000 | 74,400 | 72,300 |
| 20250328 | 74,700 | 74,700 | 75,200 | 73,900 |
| 20250327 | 75,100 | 74,500 | 76,200 | 74,500 |
| 20250326 | 75,700 | 76,100 | 76,600 | 74,750 |
| 20250325 | 75,100 | 75,000 | 76,400 | 74,600 |
| 20250324 | 76,000 | 75,100 | 77,200 | 75,100 |
| 20250321 | 76,100 | 76,300 | 77,400 | 76,000 |
| 20250320 | 76,400 | 76,600 | 78,200 | 76,400 |
| 20250319 | 76,200 | 76,500 | 76,900 | 75,500 |
| 20250318 | 76,200 | 75,500 | 76,500 | 75,500 |
| 20250317 | 74,300 | 75,500 | 75,800 | 74,200 |
| 20250314 | 74,600 | 73,800 | 74,600 | 73,500 |
| 20250313 | 74,800 | 74,600 | 76,000 | 74,300 |
| 20250312 | 73,500 | 74,800 | 75,500 | 73,500 |
| 20250311 | 73,400 | 73,800 | 74,600 | 73,000 |
| 20250310 | 74,300 | 74,500 | 75,700 | 74,300 |
| 20250307 | 77,400 | 75,000 | 77,400 | 74,600 |
| 20250306 | 75,300 | 77,100 | 78,000 | 75,300 |
| 20250305 | 75,800 | 75,700 | 76,600 | 74,100 |
| 20250304 | 78,700 | 75,600 | 79,700 | 75,400 |
| 20250228 | 77,700 | 79,600 | 79,600 | 77,100 |
| 20250227 | 79,000 | 78,900 | 79,300 | 77,500 |
| 20250226 | 81,900 | 81,500 | 82,400 | 81,000 |
| 20250225 | 81,700 | 81,700 | 83,100 | 81,200 |
| 20250224 | 81,600 | 82,500 | 82,700 | 81,100 |
| 20250221 | 81,400 | 81,600 | 82,900 | 81,300 |
| 20250220 | 80,200 | 81,400 | 82,200 | 80,200 |
| 20250219 | 80,300 | 80,500 | 81,500 | 80,300 |
| 20250218 | 80,200 | 80,800 | 81,400 | 80,200 |
| 20250217 | 80,700 | 81,000 | 81,500 | 79,700 |
| 20250214 | 78,600 | 80,100 | 80,800 | 78,600 |
| 20250213 | 79,300 | 78,100 | 79,400 | 78,000 |
| 20250212 | 79,300 | 79,400 | 81,400 | 78,800 |
| 20250211 | 78,100 | 78,600 | 79,200 | 77,500 |
| 20250210 | 80,300 | 78,000 | 80,300 | 77,900 |
| 20250207 | 78,500 | 80,300 | 81,000 | 78,400 |
| 20250206 | 79,000 | 79,200 | 79,500 | 78,300 |
| 20250205 | 79,800 | 79,000 | 79,800 | 78,100 |
| 20250204 | 78,500 | 79,000 | 79,600 | 77,800 |
| 20250203 | 78,300 | 77,700 | 78,900 | 77,300 |
| 20250131 | 78,400 | 79,500 | 80,300 | 76,800 |
| 20250124 | 76,900 | 77,500 | 78,200 | 76,100 |
| 20250123 | 77,400 | 76,800 | 78,400 | 76,700 |
| 20250122 | 77,400 | 76,800 | 77,700 | 76,700 |
| 20250121 | 76,100 | 76,900 | 77,500 | 75,800 |
| 20250120 | 75,700 | 75,400 | 76,800 | 75,000 |
| 20250117 | 75,900 | 75,700 | 77,100 | 75,500 |
| 20250116 | 75,500 | 76,600 | 76,600 | 75,000 |
| 20250115 | 74,600 | 74,900 | 76,000 | 74,300 |
| 20250114 | 72,800 | 73,800 | 74,900 | 72,200 |
| 20250113 | 73,900 | 72,800 | 74,500 | 72,600 |
| 20250110 | 73,400 | 74,600 | 76,000 | 73,300 |
| 20250109 | 73,000 | 73,600 | 74,800 | 73,000 |
| 20250108 | 73,600 | 73,600 | 74,800 | 72,800 |
| 20250107 | 72,100 | 74,600 | 75,300 | 72,100 |
| 20250106 | 71,000 | 72,200 | 72,900 | 71,000 |
| 20250103 | 70,700 | 71,100 | 72,300 | 70,700 |
| 20250102 | 71,400 | 70,700 | 72,500 | 70,600 |