Stock Ticker
- (105560) KB금융지주 보통주
- Description: 기업개요
동사는 2008년 9월 금융지주회사로 설립되어 KB국민은행, KB증권, KB손해보험, KB국민카드 등 11개 주요 계열사를 보유한 국내 대표 금융그룹임.
은행, 금융투자, 보험, 여신전문, 저축은행 등 다양한 금융 사업을 영위하고 있으며, 계열사간 시너지 창출을 통해 종합 금융서비스를 제공하고 있음.
AI 기술을 신속히 도입하고 고객 경험 혁신과 업무 효율성 향상을 위해 AI Agent 중심의 디지털 역량 강화에 집중하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 160,800 | 160,900 | 163,300 | 159,700 |
| 20261019 | 158,900 | 162,700 | 163,200 | 156,700 |
| 20261016 | 159,800 | 160,000 | 164,900 | 159,000 |
| 20261015 | 157,700 | 156,700 | 159,000 | 154,500 |
| 20261014 | 164,700 | 159,200 | 164,700 | 158,400 |
| 20261013 | 161,300 | 162,400 | 162,800 | 156,400 |
| 20261012 | 164,300 | 162,800 | 164,700 | 160,800 |
| 20261008 | 167,400 | 162,800 |
| 20261007 | 166,800 | 168,500 | 170,000 | 166,200 |
| 20261006 | 167,400 | 166,900 | 168,700 | 165,300 |
| 20261002 | 167,000 | 167,400 | 170,100 | 166,400 |
| 20261001 | 167,100 | 166,000 | 169,300 | 165,700 |
| 20260930 | 173,600 | 168,800 | 173,600 | 167,800 |
| 20260929 | 173,000 | 173,500 | 174,500 | 171,300 |
| 20260928 | 171,000 | 174,200 | 175,200 | 170,200 |
| 20260923 | 176,000 | 173,200 | 176,900 | 172,300 |
| 20260922 | 177,700 | 175,700 | 178,500 | 174,700 |
| 20260921 | 175,000 | 177,500 | 178,900 | 174,900 |
| 20260918 | 181,500 | 174,900 | 181,600 | 174,900 |
| 20260917 | 177,300 | 179,200 | 181,600 | 175,400 |
| 20260916 | 173,100 | 176,700 | 177,200 | 173,100 |
| 20260915 | 178,600 | 175,800 | 179,900 | 175,300 |
| 20260914 | 175,700 | 181,600 | 181,700 | 174,700 |
| 20260911 | 173,500 | 177,900 | 178,800 | 172,200 |
| 20260910 | 173,100 | 173,400 | 174,700 | 171,100 |
| 20260909 | 174,000 | 172,000 | 174,900 | 171,600 |
| 20260908 | 177,500 | 173,700 | 179,400 | 173,400 |
| 20260907 | 173,700 | 175,900 | 176,100 | 172,800 |
| 20260904 | 178,000 | 172,000 | 178,300 | 170,800 |
| 20260903 | 171,600 | 177,900 | 180,700 | 169,400 |
| 20260902 | 169,500 | 169,100 | 175,000 | 168,700 |
| 20260901 | 169,100 | 171,200 | 173,200 | 168,900 |
| 20260831 | 175,000 | 173,300 | 175,300 | 169,700 |
| 20260828 | 166,000 | 171,600 | 171,700 | 164,600 |
| 20260827 | 168,900 | 168,100 | 170,800 | 166,200 |
| 20260826 | 165,700 | 166,600 | 167,800 | 162,200 |
| 20260825 | 163,200 | 166,400 | 166,700 | 162,100 |
| 20260824 | 162,500 | 163,100 | 163,600 | 160,000 |
| 20260821 | 161,000 | 164,300 | 164,600 | 159,500 |
| 20260820 | 163,600 | 160,000 | 165,300 | 159,800 |
| 20260819 | 165,900 | 166,400 | 166,600 | 159,900 |
| 20260818 | 168,400 | 168,500 | 168,500 | 166,100 |
| 20260814 | 167,100 | 168,500 | 169,800 | 166,400 |
| 20260813 | 167,400 | 168,100 | 170,400 | 165,800 |
| 20260812 | 168,200 | 166,000 | 170,300 | 165,600 |
| 20260811 | 172,600 | 166,600 | 172,700 | 166,000 |
| 20260810 | 174,600 | 171,700 | 175,400 | 168,600 |
| 20260807 | 169,200 | 175,800 | 176,900 | 169,200 |
| 20260806 | 172,000 | 171,500 | 173,200 | 169,700 |
| 20260805 | 172,000 | 170,700 | 176,800 | 170,400 |
| 20260804 | 169,800 | 168,800 | 170,600 | 165,800 |
| 20260803 | 168,000 | 169,500 | 170,600 | 164,600 |
| 20260731 | 167,500 | 168,500 | 169,300 | 161,600 |
| 20260730 | 160,100 | 167,400 | 171,700 | 160,000 |
| 20260729 | 165,300 | 160,100 | 170,500 | 156,000 |
| 20260728 | 171,000 | 165,200 | 174,200 | 163,700 |
| 20260727 | 172,500 | 172,600 | 175,000 | 169,600 |
| 20260724 | 174,900 | 171,500 | 176,400 | 165,600 |
| 20260723 | 175,200 | 176,300 | 180,100 | 174,000 |
| 20260722 | 177,700 | 175,100 | 179,800 | 174,200 |
| 20260721 | 166,700 | 174,000 | 174,500 | 164,100 |
| 20260720 | 180,000 | 168,800 | 180,000 | 165,600 |
| 20260716 | 183,700 | 181,100 | 187,500 | 177,500 |
| 20260715 | 182,800 | 181,600 | 185,200 | 180,000 |
| 20260714 | 189,800 | 180,000 | 190,200 | 179,600 |
| 20260713 | 186,300 | 186,200 | 194,500 | 184,100 |
| 20260710 | 179,900 | 184,400 | 189,900 | 175,000 |
| 20260709 | 175,900 | 171,400 | 176,000 | 169,400 |
| 20260708 | 176,200 | 171,000 | 176,600 | 169,200 |
| 20260707 | 171,000 | 173,200 | 176,900 | 168,500 |
| 20260706 | 170,200 | 170,900 | 177,000 | 168,500 |
| 20260703 | 165,200 | 170,100 | 172,600 | 165,000 |
| 20260702 | 161,700 | 165,000 | 173,800 | 158,700 |
| 20260701 | 159,600 | 158,500 | 162,500 | 154,600 |
| 20260630 | 156,300 | 159,000 | 161,800 | 155,200 |
| 20260629 | 149,400 | 153,700 | 154,500 | 146,200 |
| 20260626 | 151,300 | 149,300 | 153,000 | 145,000 |
| 20260625 | 153,900 | 151,900 | 156,400 | 151,400 |
| 20260624 | 154,000 | 151,800 | 156,400 | 149,100 |
| 20260623 | 157,400 | 153,700 | 163,800 | 151,400 |
| 20260622 | 158,400 | 157,000 | 158,600 | 155,100 |
| 20260619 | 164,100 | 158,300 | 165,900 | 155,000 |
| 20260618 | 162,500 | 163,100 | 164,500 | 158,700 |
| 20260617 | 175,400 | 164,000 | 176,500 | 163,500 |
| 20260616 | 174,600 | 172,000 | 182,700 | 170,600 |
| 20260615 | 163,500 | 169,600 | 175,000 | 162,200 |
| 20260612 | 156,000 | 161,200 | 167,200 | 153,700 |
| 20260611 | 153,800 | 151,500 | 153,800 | 147,400 |
| 20260610 | 152,800 | 154,000 | 156,800 | 149,300 |
| 20260609 | 157,200 | 154,800 | 157,200 | 151,000 |
| 20260608 | 168,900 | 151,500 | 169,500 | 150,000 |
| 20260605 | 171,500 | 171,600 | 175,700 | 166,000 |
| 20260604 | 156,600 | 164,200 | 165,900 | 154,600 |
| 20260602 | 155,800 | 156,600 | 156,900 | 150,000 |
| 20260601 | 149,100 | 152,100 | 155,500 | 149,100 |
| 20260529 | 150,100 | 150,600 | 153,500 | 148,200 |
| 20260528 | 155,100 | 149,700 | 155,100 | 146,700 |
| 20260527 | 157,800 | 153,800 | 158,400 | 153,300 |
| 20260526 | 160,100 | 157,300 | 162,000 | 157,300 |
| 20260522 | 158,000 | 160,000 | 161,300 | 156,100 |
| 20260521 | 154,200 | 155,800 | 157,200 | 153,900 |
| 20260520 | 155,100 | 151,700 | 155,500 | 149,200 |
| 20260519 | 150,200 | 152,800 | 155,300 | 149,200 |
| 20260518 | 154,900 | 153,000 | 155,900 | 149,300 |
| 20260515 | 157,500 | 155,600 | 159,700 | 153,300 |
| 20260514 | 153,500 | 156,000 | 156,500 | 150,700 |
| 20260513 | 152,800 | 152,000 | 155,000 | 150,900 |
| 20260512 | 159,400 | 153,600 | 159,500 | 150,800 |
| 20260511 | 161,000 | 158,800 | 163,200 | 158,200 |
| 20260508 | 163,200 | 161,700 | 164,200 | 160,300 |
| 20260507 | 162,300 | 161,200 | 162,300 | 157,900 |
| 20260506 | 162,100 | 158,900 | 162,400 | 158,000 |
| 20260504 | 161,500 | 157,800 | 163,000 | 157,700 |
| 20260430 | 162,200 | 160,500 | 163,900 | 159,400 |
| 20260429 | 159,300 | 160,600 | 161,100 | 158,000 |
| 20260428 | 158,900 | 158,800 | 159,900 | 157,100 |
| 20260427 | 157,400 | 157,400 | 157,800 | 155,200 |
| 20260424 | 157,000 | 157,400 | 159,000 | 156,300 |
| 20260423 | 155,900 | 158,000 | 158,000 | 155,000 |
| 20260422 | 159,000 | 157,400 | 159,000 | 155,400 |
| 20260421 | 161,200 | 160,400 | 162,100 | 159,600 |
| 20260420 | 166,500 | 160,900 | 166,500 | 160,900 |
| 20260417 | 163,000 | 162,300 | 163,400 | 161,100 |
| 20260416 | 161,000 | 162,300 | 163,700 | 159,500 |
| 20260415 | 157,400 | 158,200 | 161,000 | 157,400 |
| 20260414 | 157,600 | 155,900 | 159,800 | 155,800 |
| 20260413 | 156,800 | 156,600 | 158,100 | 155,300 |
| 20260410 | 156,000 | 158,300 | 159,500 | 156,000 |
| 20260409 | 162,700 | 154,200 | 162,700 | 154,100 |
| 20260408 | 158,200 | 156,000 | 159,100 | 155,000 |
| 20260407 | 146,700 | 146,700 | 151,900 | 146,600 |
| 20260406 | 145,800 | 147,900 | 149,500 | 145,100 |
| 20260403 | 148,300 | 145,500 | 149,400 | 145,150 |
| 20260402 | 151,300 | 146,500 | 155,300 | 144,500 |
| 20260401 | 148,000 | 148,300 | 150,000 | 146,600 |
| 20260331 | 143,900 | 141,900 | 145,000 | 141,400 |
| 20260330 | 143,500 | 145,900 | 148,400 | 143,000 |
| 20260327 | 146,500 | 152,200 | 153,000 | 146,100 |
| 20260326 | 149,500 | 152,200 | 153,400 | 149,000 |
| 20260325 | 152,100 | 149,400 | 152,800 | 148,700 |
| 20260324 | 149,000 | 146,900 | 150,500 | 144,100 |
| 20260323 | 147,900 | 145,300 | 150,300 | 144,100 |
| 20260320 | 154,200 | 155,200 | 158,200 | 153,500 |
| 20260319 | 151,500 | 155,700 | 158,900 | 150,800 |
| 20260318 | 152,400 | 154,700 | 156,300 | 152,300 |
| 20260317 | 150,800 | 150,700 | 153,300 | 149,700 |
| 20260316 | 149,300 | 149,300 | 153,200 | 147,200 |
| 20260313 | 143,200 | 148,900 | 150,800 | 143,000 |
| 20260312 | 149,200 | 149,200 | 150,800 | 147,500 |
| 20260311 | 154,100 | 151,300 | 157,700 | 149,900 |
| 20260310 | 149,700 | 147,400 | 150,600 | 145,300 |
| 20260309 | 132,900 | 142,600 | 143,600 | 132,900 |
| 20260306 | 144,500 | 147,400 | 150,300 | 143,200 |
| 20260305 | 151,400 | 149,000 | 153,100 | 146,900 |
| 20260304 | 148,300 | 137,700 | 149,400 | 135,100 |
| 20260303 | 157,500 | 153,500 | 158,300 | 152,500 |
| 20260227 | 161,100 | 159,000 | 164,200 | 159,000 |
| 20260226 | 167,400 | 165,300 | 167,400 | 164,300 |
| 20260225 | 166,300 | 167,700 | 169,400 | 165,100 |
| 20260224 | 167,500 | 166,700 | 169,300 | 162,000 |
| 20260223 | 172,500 | 168,700 | 172,500 | 165,100 |
| 20260220 | 167,400 | 168,800 | 169,700 | 167,100 |
| 20260219 | 168,800 | 166,500 | 169,800 | 163,700 |
| 20260213 | 166,800 | 167,900 | 170,500 | 164,000 |
| 20260212 | 163,800 | 168,500 | 168,500 | 162,400 |
| 20260211 | 155,500 | 164,500 | 165,000 | 155,400 |
| 20260210 | 157,300 | 155,500 | 160,300 | 153,300 |
| 20260209 | 150,500 | 151,400 | 152,700 | 148,800 |
| 20260206 | 143,900 | 149,300 | 154,200 | 140,000 |
| 20260205 | 141,900 | 139,500 | 144,200 | 138,200 |
| 20260204 | 145,000 | 142,100 | 145,000 | 139,300 |
| 20260203 | 138,000 | 138,800 | 139,300 | 136,500 |
| 20260202 | 137,900 | 133,700 | 140,500 | 132,200 |
| 20260130 | 137,700 | 135,200 | 138,800 | 135,200 |
| 20260129 | 139,100 | 137,800 | 139,100 | 134,600 |
| 20260128 | 141,700 | 137,900 | 143,000 | 136,900 |
| 20260127 | 137,500 | 143,000 | 143,600 | 136,800 |
| 20260126 | 134,800 | 135,500 | 138,900 | 134,700 |
| 20260123 | 133,700 | 135,600 | 136,000 | 133,100 |
| 20260122 | 136,800 | 134,700 | 138,900 | 134,000 |
| 20260121 | 131,900 | 136,800 | 136,800 | 130,800 |
| 20260120 | 128,300 | 133,100 | 135,000 | 127,200 |
| 20260119 | 128,800 | 129,500 | 130,400 | 128,000 |
| 20260116 | 131,500 | 130,900 | 131,900 | 128,800 |
| 20260115 | 130,100 | 130,100 | 133,200 | 129,300 |
| 20260114 | 128,700 | 128,900 | 129,200 | 126,400 |
| 20260113 | 126,900 | 128,500 | 128,500 | 125,300 |
| 20260112 | 127,000 | 125,500 | 127,000 | 124,600 |
| 20260109 | 124,600 | 126,600 | 127,800 | 123,500 |
| 20260108 | 125,200 | 123,500 | 125,200 | 122,300 |
| 20260107 | 125,000 | 124,700 | 126,300 | 123,700 |
| 20260106 | 127,700 | 126,400 | 127,800 | 125,700 |
| 20260105 | 124,200 | 126,800 | 127,500 | 123,500 |
| 20260102 | 123,600 | 123,300 | 124,700 | 122,800 |
| 20251230 | 124,100 | 124,700 | 125,700 | 123,700 |
| 20251229 | 122,600 | 125,600 | 125,600 | 121,400 |
| 20251226 | 126,000 | 124,600 | 126,100 | 124,300 |
| 20251224 | 125,700 | 126,100 | 126,600 | 125,300 |
| 20251223 | 126,800 | 126,000 | 127,300 | 125,300 |
| 20251222 | 126,400 | 126,500 | 126,500 | 125,000 |
| 20251219 | 125,200 | 125,200 | 125,800 | 123,200 |
| 20251218 | 124,500 | 124,000 | 124,500 | 122,800 |
| 20251217 | 123,900 | 124,300 | 124,600 | 122,700 |
| 20251216 | 125,100 | 123,700 | 126,100 | 123,300 |
| 20251215 | 126,400 | 124,900 | 126,600 | 124,000 |
| 20251212 | 126,000 | 126,100 | 126,900 | 124,600 |
| 20251211 | 125,400 | 124,800 | 126,900 | 124,800 |
| 20251210 | 126,500 | 124,500 | 126,500 | 124,000 |
| 20251209 | 128,300 | 126,000 | 128,300 | 125,100 |
| 20251208 | 130,500 | 127,900 | 131,400 | 126,600 |
| 20251205 | 129,800 | 130,700 | 131,000 | 128,100 |
| 20251204 | 130,600 | 128,800 | 131,200 | 128,200 |
| 20251203 | 132,800 | 131,700 | 134,300 | 130,700 |
| 20251202 | 128,800 | 132,000 | 133,600 | 127,000 |
| 20251201 | 126,400 | 126,300 | 127,500 | 124,500 |
| 20251128 | 124,700 | 124,800 | 125,300 | 123,200 |
| 20251127 | 123,600 | 123,700 | 125,700 | 123,600 |
| 20251126 | 122,800 | 124,700 | 125,500 | 122,100 |
| 20251125 | 122,500 | 121,700 | 124,300 | 120,400 |
| 20251124 | 122,900 | 120,300 | 123,700 | 120,300 |
| 20251121 | 115,900 | 120,500 | 121,500 | 115,800 |
| 20251120 | 122,300 | 121,200 | 123,900 | 121,200 |
| 20251119 | 124,500 | 122,200 | 125,000 | 120,800 |
| 20251118 | 125,600 | 122,500 | 126,700 | 122,300 |
| 20251117 | 128,000 | 126,800 | 129,300 | 126,500 |
| 20251114 | 132,100 | 129,500 | 134,700 | 129,500 |
| 20251113 | 137,400 | 133,500 | 140,000 | 132,800 |
| 20251112 | 129,300 | 134,700 | 135,700 | 129,100 |
| 20251111 | 130,000 | 130,700 | 133,500 | 128,600 |
| 20251110 | 129,000 | 129,000 | 132,500 | 126,100 |
| 20251107 | 128,000 | 123,400 | 128,800 | 122,100 |
| 20251106 | 124,000 | 125,100 | 128,600 | 123,100 |
| 20251105 | 124,600 | 121,600 | 124,600 | 119,200 |
| 20251104 | 118,400 | 121,900 | 124,700 | 117,200 |
| 20251103 | 115,700 | 118,000 | 118,300 | 115,600 |
| 20251031 | 115,300 | 116,600 | 118,100 | 114,800 |
| 20251030 | 114,700 | 116,100 | 119,100 | 114,600 |
| 20251029 | 118,300 | 116,000 | 119,600 | 114,700 |
| 20251028 | 116,100 | 116,400 | 117,200 | 115,000 |
| 20251027 | 114,800 | 118,000 | 118,600 | 114,000 |
| 20251024 | 115,000 | 113,800 | 115,900 | 113,800 |
| 20251023 | 114,500 | 114,800 | 116,500 | 113,800 |
| 20251022 | 116,200 | 115,800 | 116,500 | 114,500 |
| 20251021 | 118,500 | 116,500 | 120,600 | 116,000 |
| 20251020 | 115,000 | 118,200 | 118,500 | 113,000 |
| 20251017 | 112,500 | 114,200 | 115,900 | 112,400 |
| 20251016 | 112,300 | 113,600 | 115,200 | 112,200 |
| 20251015 | 112,200 | 115,700 | 115,900 | 112,000 |
| 20251014 | 110,100 | 110,900 | 112,200 | 109,200 |
| 20251013 | 112,800 | 111,600 | 113,100 | 110,500 |
| 20251010 | 113,500 | 112,800 | 115,000 | 111,500 |
| 20251002 | 117,000 | 116,800 | 119,300 | 115,300 |
| 20251001 | 114,900 | 116,300 | 116,300 | 114,600 |
| 20250930 | 114,600 | 115,500 | 115,500 | 114,100 |
| 20250929 | 113,800 | 115,700 | 116,100 | 113,500 |
| 20250926 | 113,400 | 112,700 | 113,950 | 111,900 |
| 20250925 | 114,900 | 114,300 | 116,500 | 113,800 |
| 20250924 | 116,400 | 115,300 | 117,400 | 114,600 |
| 20250923 | 116,800 | 115,400 | 117,700 | 115,200 |
| 20250922 | 117,400 | 116,900 | 118,100 | 115,600 |
| 20250919 | 115,800 | 116,500 | 117,400 | 115,400 |
| 20250918 | 117,800 | 117,400 | 118,300 | 115,600 |
| 20250917 | 117,600 | 118,300 | 118,600 | 117,500 |
| 20250916 | 119,600 | 117,800 | 120,300 | 117,800 |
| 20250915 | 117,500 | 119,600 | 121,500 | 117,500 |
| 20250912 | 119,400 | 119,300 | 119,800 | 117,300 |
| 20250911 | 117,000 | 117,600 | 117,600 | 114,900 |
| 20250910 | 111,200 | 117,600 | 118,000 | 110,200 |
| 20250909 | 107,500 | 109,900 | 109,900 | 106,900 |
| 20250908 | 108,600 | 106,700 | 108,700 | 105,800 |
| 20250905 | 108,400 | 108,600 | 109,300 | 108,100 |
| 20250904 | 108,800 | 108,500 | 109,900 | 108,000 |
| 20250903 | 109,800 | 110,200 | 110,200 | 109,000 |
| 20250902 | 106,600 | 108,800 | 108,950 | 106,600 |
| 20250901 | 109,400 | 107,100 | 109,400 | 107,000 |
| 20250829 | 109,200 | 108,200 | 110,300 | 108,200 |
| 20250828 | 108,000 | 109,100 | 110,700 | 107,100 |
| 20250827 | 108,000 | 108,500 | 109,000 | 107,000 |
| 20250826 | 109,700 | 108,300 | 109,900 | 107,700 |
| 20250825 | 109,300 | 110,300 | 110,400 | 109,100 |
| 20250822 | 110,900 | 108,400 | 111,200 | 108,300 |
| 20250821 | 109,900 | 109,700 | 110,500 | 108,900 |
| 20250820 | 110,400 | 109,500 | 110,500 | 106,200 |
| 20250819 | 107,500 | 109,400 | 109,400 | 106,000 |
| 20250818 | 111,300 | 107,200 | 111,900 | 107,000 |
| 20250814 | 115,800 | 113,200 | 116,300 | 113,200 |
| 20250813 | 114,600 | 114,600 | 115,700 | 113,100 |
| 20250812 | 113,200 | 114,100 | 116,900 | 112,600 |
| 20250811 | 113,600 | 112,700 | 114,000 | 112,500 |
| 20250808 | 113,900 | 113,500 | 114,600 | 112,400 |
| 20250807 | 115,100 | 115,000 | 115,400 | 113,700 |
| 20250806 | 112,500 | 115,600 | 115,600 | 112,100 |
| 20250805 | 111,500 | 112,400 | 113,500 | 109,800 |
| 20250804 | 106,700 | 108,400 | 108,900 | 106,600 |
| 20250801 | 107,800 | 106,000 | 108,500 | 105,800 |
| 20250731 | 111,700 | 110,900 | 112,700 | 110,300 |
| 20250730 | 111,400 | 112,800 | 113,500 | 110,000 |
| 20250729 | 109,400 | 111,300 | 112,300 | 109,200 |
| 20250728 | 117,600 | 110,500 | 117,800 | 109,600 |
| 20250725 | 120,300 | 118,800 | 126,600 | 117,300 |
| 20250724 | 116,900 | 117,200 | 118,400 | 115,800 |
| 20250723 | 117,500 | 115,300 | 117,500 | 114,300 |
| 20250722 | 114,600 | 114,600 | 116,500 | 113,800 |
| 20250721 | 115,400 | 115,000 | 115,600 | 114,100 |
| 20250718 | 115,000 | 113,400 | 115,500 | 112,300 |
| 20250717 | 112,800 | 114,800 | 115,100 | 112,600 |
| 20250716 | 117,500 | 113,600 | 117,900 | 113,300 |
| 20250715 | 116,700 | 119,600 | 120,000 | 116,000 |
| 20250714 | 118,000 | 118,500 | 119,200 | 117,500 |
| 20250711 | 116,800 | 117,300 | 118,300 | 116,800 |
| 20250710 | 118,000 | 116,800 | 118,600 | 116,200 |
| 20250709 | 119,600 | 118,400 | 120,000 | 116,500 |
| 20250708 | 114,100 | 122,000 | 122,000 | 113,700 |
| 20250707 | 112,100 | 114,400 | 114,500 | 110,900 |
| 20250704 | 116,900 | 112,100 | 117,900 | 111,300 |
| 20250703 | 115,000 | 116,900 | 116,900 | 113,400 |
| 20250702 | 111,200 | 113,500 | 113,500 | 110,100 |
| 20250701 | 109,800 | 110,800 | 112,700 | 109,800 |
| 20250630 | 111,500 | 110,900 | 113,200 | 109,500 |
| 20250627 | 110,000 | 110,600 | 112,300 | 109,500 |
| 20250626 | 111,200 | 109,900 | 111,300 | 108,100 |
| 20250625 | 113,000 | 109,500 | 113,200 | 108,800 |
| 20250624 | 109,400 | 112,300 | 113,200 | 108,700 |
| 20250623 | 107,100 | 107,600 | 108,200 | 105,600 |
| 20250620 | 107,500 | 106,500 | 108,500 | 106,500 |
| 20250619 | 107,900 | 106,700 | 109,000 | 105,300 |
| 20250618 | 106,100 | 107,000 | 107,800 | 105,500 |
| 20250617 | 106,800 | 107,100 | 109,300 | 106,200 |
| 20250616 | 106,200 | 107,800 | 108,100 | 104,800 |
| 20250613 | 105,900 | 106,000 | 107,200 | 104,700 |
| 20250612 | 107,600 | 105,900 | 108,100 | 105,000 |
| 20250611 | 110,600 | 107,200 | 110,600 | 106,400 |
| 20250610 | 110,800 | 110,900 | 114,800 | 108,400 |
| 20250609 | 106,100 | 110,700 | 110,700 | 105,700 |
| 20250605 | 107,900 | 106,300 | 108,000 | 104,100 |
| 20250604 | 100,700 | 107,900 | 107,900 | 100,600 |
| 20250602 | 103,700 | 100,000 | 104,800 | 98,600 |
| 20250530 | 102,500 | 104,300 | 104,900 | 102,300 |
| 20250529 | 100,800 | 102,700 | 102,900 | 100,200 |
| 20250528 | 101,400 | 101,000 | 102,400 | 99,900 |
| 20250527 | 101,000 | 101,900 | 102,000 | 100,400 |
| 20250526 | 100,000 | 102,000 | 102,000 | 99,200 |
| 20250523 | 96,800 | 99,000 | 99,600 | 96,700 |
| 20250522 | 96,100 | 96,700 | 97,700 | 96,100 |
| 20250521 | 96,500 | 98,000 | 98,200 | 96,000 |
| 20250520 | 96,200 | 96,300 | 96,300 | 94,900 |
| 20250519 | 94,400 | 95,000 | 95,800 | 93,500 |
| 20250516 | 92,700 | 93,600 | 94,000 | 92,500 |
| 20250515 | 92,700 | 93,600 | 94,700 | 92,700 |
| 20250514 | 92,700 | 93,400 | 94,100 | 92,600 |
| 20250513 | 91,900 | 92,600 | 93,100 | 91,900 |
| 20250512 | 91,300 | 92,200 | 92,900 | 90,800 |
| 20250509 | 92,200 | 92,000 | 93,100 | 91,500 |
| 20250508 | 93,500 | 94,500 | 94,500 | 93,200 |
| 20250507 | 94,800 | 93,600 | 94,900 | 93,500 |
| 20250502 | 91,000 | 93,200 | 93,200 | 89,900 |
| 20250430 | 88,100 | 90,200 | 90,200 | 87,700 |
| 20250429 | 87,100 | 87,800 | 88,000 | 86,600 |
| 20250428 | 87,200 | 86,600 | 87,700 | 86,200 |
| 20250425 | 86,300 | 86,900 | 87,300 | 85,300 |
| 20250424 | 85,500 | 84,600 | 85,500 | 83,900 |
| 20250423 | 84,400 | 85,000 | 85,000 | 83,800 |
| 20250422 | 82,900 | 83,400 | 83,700 | 82,100 |
| 20250421 | 82,400 | 82,800 | 83,000 | 81,400 |
| 20250418 | 79,900 | 82,400 | 82,600 | 79,700 |
| 20250417 | 80,000 | 80,300 | 80,400 | 79,100 |
| 20250416 | 78,500 | 80,000 | 80,000 | 77,800 |
| 20250415 | 76,700 | 78,000 | 78,200 | 76,100 |
| 20250414 | 75,600 | 76,100 | 77,000 | 75,000 |
| 20250411 | 73,200 | 75,200 | 75,600 | 73,000 |
| 20250410 | 74,900 | 75,900 | 75,900 | 72,500 |
| 20250409 | 70,500 | 70,900 | 71,200 | 69,300 |
| 20250408 | 71,700 | 70,500 | 72,500 | 69,500 |
| 20250407 | 74,300 | 72,300 | 74,400 | 71,800 |
| 20250404 | 75,700 | 77,700 | 78,300 | 75,700 |
| 20250403 | 77,300 | 77,100 | 78,300 | 76,800 |
| 20250402 | 80,700 | 80,500 | 81,100 | 80,000 |
| 20250401 | 80,100 | 79,600 | 81,200 | 79,000 |
| 20250331 | 78,200 | 79,000 | 79,800 | 77,800 |
| 20250328 | 80,700 | 78,700 | 80,700 | 78,500 |
| 20250327 | 81,500 | 80,200 | 82,000 | 79,900 |
| 20250326 | 81,700 | 81,800 | 82,700 | 81,700 |
| 20250325 | 81,000 | 81,900 | 82,000 | 80,100 |
| 20250324 | 81,100 | 81,800 | 82,100 | 80,700 |
| 20250321 | 81,100 | 81,300 | 83,300 | 80,500 |
| 20250320 | 82,200 | 82,300 | 82,700 | 81,600 |
| 20250319 | 80,800 | 81,200 | 81,700 | 80,400 |
| 20250318 | 79,900 | 80,200 | 81,100 | 79,800 |
| 20250317 | 79,100 | 78,900 | 79,900 | 78,400 |
| 20250314 | 77,500 | 78,300 | 80,000 | 77,100 |
| 20250313 | 77,400 | 78,600 | 79,800 | 77,300 |
| 20250312 | 77,800 | 76,900 | 78,100 | 76,400 |
| 20250311 | 78,000 | 77,400 | 78,300 | 76,500 |
| 20250310 | 77,000 | 78,500 | 79,000 | 76,600 |
| 20250307 | 78,600 | 77,700 | 79,200 | 77,700 |
| 20250306 | 77,800 | 78,600 | 79,200 | 77,500 |
| 20250305 | 79,200 | 76,600 | 79,600 | 76,400 |
| 20250304 | 78,500 | 77,900 | 79,200 | 77,100 |
| 20250228 | 80,100 | 78,300 | 80,700 | 78,300 |
| 20250227 | 81,500 | 80,800 | 81,500 | 79,900 |
| 20250226 | 82,000 | 81,500 | 82,100 | 80,700 |
| 20250225 | 81,400 | 81,400 | 82,200 | 81,300 |
| 20250224 | 82,700 | 82,000 | 83,300 | 81,700 |
| 20250221 | 82,600 | 82,700 | 83,500 | 82,300 |
| 20250220 | 83,000 | 82,700 | 83,400 | 81,300 |
| 20250219 | 82,400 | 82,200 | 82,600 | 81,800 |
| 20250218 | 81,000 | 82,100 | 82,300 | 80,600 |
| 20250217 | 79,200 | 81,000 | 81,100 | 77,600 |
| 20250214 | 79,100 | 79,700 | 80,200 | 78,700 |
| 20250213 | 82,000 | 79,400 | 82,100 | 79,100 |
| 20250212 | 83,200 | 82,000 | 85,000 | 81,900 |
| 20250211 | 85,100 | 84,200 | 85,600 | 83,800 |
| 20250210 | 85,900 | 84,900 | 86,900 | 84,900 |
| 20250207 | 85,900 | 86,000 | 86,300 | 84,900 |
| 20250206 | 87,900 | 84,900 | 88,000 | 83,100 |
| 20250205 | 92,300 | 91,000 | 93,300 | 90,400 |
| 20250204 | 90,000 | 91,300 | 92,000 | 89,700 |
| 20250203 | 91,600 | 88,800 | 92,000 | 88,100 |
| 20250131 | 89,700 | 91,700 | 91,900 | 89,700 |
| 20250124 | 88,600 | 88,900 | 89,100 | 87,800 |
| 20250123 | 89,800 | 88,600 | 91,000 | 88,600 |
| 20250122 | 89,900 | 89,400 | 90,000 | 88,900 |
| 20250121 | 89,600 | 88,900 | 90,100 | 88,100 |
| 20250120 | 88,300 | 88,800 | 89,500 | 87,900 |
| 20250117 | 89,500 | 88,600 | 90,400 | 88,400 |
| 20250116 | 91,500 | 90,400 | 91,700 | 89,800 |
| 20250115 | 88,700 | 89,900 | 90,700 | 88,700 |
| 20250114 | 89,000 | 88,800 | 89,800 | 87,800 |
| 20250113 | 87,800 | 89,300 | 90,500 | 87,600 |
| 20250110 | 86,100 | 87,800 | 88,400 | 86,100 |
| 20250109 | 85,100 | 86,700 | 87,300 | 85,000 |
| 20250108 | 84,900 | 85,600 | 86,200 | 84,800 |
| 20250107 | 85,700 | 85,600 | 86,700 | 85,100 |
| 20250106 | 85,000 | 85,500 | 85,800 | 84,000 |
| 20250103 | 85,000 | 83,800 | 85,700 | 83,500 |
| 20250102 | 82,900 | 83,400 | 85,400 | 82,900 |