Stock Ticker
- (001720) 신영증권보통주
- Description: 기업개요
동사는 1956년 2월 설립되어 현재 신영증권 주식회사로 금융투자업을 영위하고 있음.
자본시장과 금융투자업에 관한 법률에 의한 투자매매업, 투자중개업, 투자자문업, 투자일임업, 신탁업, 집합투자업을 주요 사업으로 하며, 증권의 발행·인수, 금융투자상품의 매도·매수 등을 수행하고 있음.
위험관리를 위해 이사회, 위험관리위원회, 위험관리심의위원회 등의 조직을 구성하여 시장, 신용, 유동성 위험 등을 통합 관리하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 126,400 | 123,700 | 129,400 | 123,700 |
| 20261019 | 120,300 | 129,400 | 131,500 | 120,300 |
| 20261016 | 121,900 | 126,100 | 128,300 | 121,900 |
| 20261015 | 126,000 | 122,300 | 126,000 | 120,000 |
| 20261014 | 132,000 | 129,000 | 133,600 | 129,000 |
| 20261013 | 130,000 | 132,100 | 132,100 | 126,500 |
| 20261012 | 135,800 | 133,000 | 135,800 | 133,000 |
| 20261008 | 139,600 | 135,800 |
| 20261007 | 144,000 | 139,600 | 144,000 | 138,800 |
| 20261006 | 139,900 | 142,100 | 144,800 | 139,300 |
| 20261002 | 139,300 | 139,800 | 139,900 | 136,300 |
| 20261001 | 140,000 | 139,300 | 140,000 | 136,200 |
| 20260930 | 141,200 | 140,100 | 141,200 | 138,600 |
| 20260929 | 140,500 | 141,200 | 141,300 | 138,200 |
| 20260928 | 138,500 | 142,500 | 142,500 | 136,600 |
| 20260923 | 139,600 | 138,000 | 139,600 | 137,200 |
| 20260922 | 140,500 | 139,600 | 142,500 | 138,000 |
| 20260921 | 140,300 | 140,000 | 143,300 | 139,900 |
| 20260918 | 140,900 | 141,000 | 144,400 | 140,200 |
| 20260917 | 144,700 | 140,400 | 144,700 | 140,400 |
| 20260916 | 145,900 | 143,000 | 146,300 | 141,500 |
| 20260915 | 149,700 | 146,200 | 149,700 | 143,900 |
| 20260914 | 148,000 | 147,000 | 149,800 | 145,000 |
| 20260911 | 146,100 | 148,300 | 150,400 | 143,800 |
| 20260910 | 147,700 | 147,000 | 149,900 | 143,500 |
| 20260909 | 148,400 | 147,700 | 148,900 | 145,200 |
| 20260908 | 149,200 | 147,300 | 150,400 | 147,000 |
| 20260907 | 149,300 | 147,700 | 151,000 | 147,500 |
| 20260904 | 150,400 | 148,000 | 154,800 | 146,700 |
| 20260903 | 151,300 | 149,500 | 153,300 | 148,800 |
| 20260902 | 152,900 | 151,000 | 153,800 | 149,600 |
| 20260901 | 154,700 | 154,000 | 156,400 | 153,100 |
| 20260831 | 154,300 | 156,400 | 156,400 | 149,600 |
| 20260828 | 156,100 | 154,900 | 156,100 | 152,200 |
| 20260827 | 159,900 | 155,200 | 161,000 | 154,600 |
| 20260826 | 156,000 | 158,800 | 158,800 | 152,900 |
| 20260825 | 156,700 | 156,000 | 156,900 | 150,500 |
| 20260824 | 158,900 | 155,100 | 158,900 | 154,600 |
| 20260821 | 160,700 | 158,800 | 161,500 | 157,100 |
| 20260820 | 158,800 | 162,400 | 165,800 | 158,700 |
| 20260819 | 154,100 | 156,600 | 161,500 | 154,000 |
| 20260818 | 166,100 | 161,500 | 167,000 | 161,000 |
| 20260814 | 162,300 | 166,100 | 168,000 | 160,000 |
| 20260813 | 160,000 | 159,400 | 163,500 | 158,200 |
| 20260812 | 154,000 | 158,900 | 159,900 | 154,000 |
| 20260811 | 151,400 | 155,100 | 156,000 | 150,000 |
| 20260810 | 156,000 | 150,100 | 156,000 | 149,300 |
| 20260807 | 156,700 | 151,400 | 156,700 | 147,100 |
| 20260806 | 145,700 | 153,000 | 154,000 | 145,600 |
| 20260805 | 145,700 | 147,100 | 148,900 | 143,300 |
| 20260804 | 140,800 | 142,500 | 144,300 | 140,400 |
| 20260803 | 140,000 | 140,500 | 144,000 | 136,000 |
| 20260731 | 138,500 | 140,300 | 141,100 | 131,500 |
| 20260730 | 119,300 | 130,100 | 136,500 | 119,300 |
| 20260729 | 134,300 | 128,000 | 138,000 | 121,000 |
| 20260728 | 141,300 | 133,700 | 143,800 | 132,900 |
| 20260727 | 144,700 | 146,400 | 148,000 | 143,400 |
| 20260724 | 146,800 | 142,600 | 149,100 | 141,500 |
| 20260723 | 142,100 | 147,800 | 147,800 | 142,100 |
| 20260722 | 144,700 | 142,900 | 149,500 | 142,900 |
| 20260721 | 139,000 | 142,700 | 144,000 | 138,200 |
| 20260720 | 147,000 | 141,000 | 147,000 | 139,300 |
| 20260716 | 148,900 | 149,400 | 150,600 | 145,700 |
| 20260715 | 151,200 | 149,400 | 154,800 | 148,800 |
| 20260714 | 149,900 | 149,700 | 155,200 | 145,300 |
| 20260713 | 156,900 | 151,500 | 161,000 | 149,100 |
| 20260710 | 148,200 | 156,900 | 159,900 | 148,200 |
| 20260709 | 148,400 | 148,000 | 154,200 | 146,200 |
| 20260708 | 152,400 | 154,000 | 163,900 | 152,300 |
| 20260707 | 173,200 | 162,400 | 175,800 | 159,500 |
| 20260706 | 173,800 | 177,600 | 179,000 | 169,400 |
| 20260703 | 160,400 | 171,200 | 171,700 | 156,600 |
| 20260702 | 160,000 | 159,300 | 164,800 | 156,800 |
| 20260701 | 163,900 | 163,900 | 166,200 | 160,900 |
| 20260630 | 168,000 | 161,800 | 168,000 | 160,600 |
| 20260629 | 155,500 | 165,400 | 168,300 | 155,500 |
| 20260626 | 166,000 | 157,600 | 166,000 | 155,000 |
| 20260625 | 162,500 | 164,400 | 171,800 | 162,500 |
| 20260624 | 160,200 | 162,500 | 167,800 | 160,200 |
| 20260623 | 174,400 | 164,700 | 175,700 | 163,000 |
| 20260622 | 176,700 | 170,500 | 176,700 | 167,200 |
| 20260619 | 190,600 | 179,600 | 190,600 | 173,000 |
| 20260618 | 193,000 | 187,200 | 196,500 | 187,200 |
| 20260617 | 192,500 | 192,500 | 196,100 | 188,200 |
| 20260616 | 184,000 | 193,100 | 193,100 | 181,400 |
| 20260615 | 189,900 | 182,700 | 194,900 | 179,200 |
| 20260612 | 175,700 | 187,000 | 187,400 | 173,900 |
| 20260611 | 163,000 | 171,500 | 172,300 | 162,400 |
| 20260610 | 165,900 | 168,200 | 174,400 | 164,000 |
| 20260609 | 169,500 | 171,400 | 173,400 | 165,000 |
| 20260608 | 173,500 | 166,900 | 178,700 | 166,100 |
| 20260605 | 215,000 | 194,600 | 222,000 | 193,300 |
| 20260604 | 178,000 | 188,400 | 188,900 | 178,000 |
| 20260602 | 170,000 | 179,900 | 179,900 | 168,500 |
| 20260601 | 170,600 | 170,200 | 174,900 | 166,500 |
| 20260529 | 174,000 | 172,000 | 175,400 | 168,500 |
| 20260528 | 178,500 | 173,500 | 178,500 | 165,300 |
| 20260527 | 184,000 | 178,700 | 184,800 | 176,600 |
| 20260526 | 187,800 | 180,900 | 191,900 | 179,600 |
| 20260522 | 181,200 | 185,100 | 188,900 | 181,200 |
| 20260521 | 173,300 | 180,100 | 183,400 | 173,300 |
| 20260520 | 174,000 | 169,900 | 175,000 | 166,500 |
| 20260519 | 182,800 | 174,400 | 185,900 | 174,200 |
| 20260518 | 179,700 | 186,600 | 193,900 | 170,000 |
| 20260515 | 192,500 | 180,600 | 193,800 | 176,000 |
| 20260514 | 188,300 | 188,800 | 191,200 | 186,000 |
| 20260513 | 184,800 | 184,000 | 187,900 | 181,100 |
| 20260512 | 200,000 | 186,500 | 200,500 | 180,100 |
| 20260511 | 203,500 | 197,800 | 204,000 | 196,900 |
| 20260508 | 199,900 | 201,000 | 204,000 | 199,500 |
| 20260507 | 211,500 | 205,000 | 211,500 | 199,100 |
| 20260506 | 216,000 | 212,500 | 216,000 | 205,000 |
| 20260504 | 202,500 | 206,500 | 212,000 | 198,700 |
| 20260430 | 201,000 | 197,100 | 203,500 | 197,100 |
| 20260429 | 203,500 | 201,000 | 203,500 | 199,900 |
| 20260428 | 206,000 | 202,000 | 206,500 | 201,000 |
| 20260427 | 202,500 | 204,500 | 208,000 | 201,000 |
| 20260424 | 202,500 | 201,000 | 204,000 | 199,900 |
| 20260423 | 207,000 | 203,000 | 208,500 | 198,500 |
| 20260422 | 202,000 | 205,000 | 205,000 | 199,400 |
| 20260421 | 206,000 | 202,000 | 206,000 | 199,800 |
| 20260420 | 205,000 | 204,000 | 205,500 | 202,500 |
| 20260417 | 210,500 | 208,500 | 210,500 | 205,500 |
| 20260416 | 209,500 | 208,500 | 212,000 | 207,500 |
| 20260415 | 211,500 | 209,000 | 211,500 | 205,500 |
| 20260414 | 207,000 | 206,500 | 211,000 | 204,500 |
| 20260413 | 197,200 | 202,000 | 203,500 | 196,900 |
| 20260410 | 209,000 | 203,500 | 209,500 | 202,000 |
| 20260409 | 205,000 | 204,500 | 208,500 | 201,000 |
| 20260408 | 192,300 | 208,500 | 209,000 | 192,300 |
| 20260407 | 186,100 | 184,700 | 191,000 | 183,000 |
| 20260406 | 187,600 | 185,100 | 190,000 | 182,500 |
| 20260403 | 189,300 | 187,500 | 191,700 | 186,500 |
| 20260402 | 198,600 | 185,600 | 201,500 | 184,800 |
| 20260401 | 191,500 | 198,600 | 199,400 | 191,400 |
| 20260331 | 190,600 | 184,400 | 191,000 | 184,000 |
| 20260330 | 195,500 | 193,100 | 197,400 | 191,500 |
| 20260327 | 197,600 | 206,000 | 209,000 | 196,700 |
| 20260326 | 210,000 | 201,500 | 210,000 | 199,900 |
| 20260325 | 205,000 | 210,000 | 212,500 | 204,500 |
| 20260324 | 205,500 | 202,000 | 206,000 | 196,500 |
| 20260323 | 202,000 | 199,500 | 202,000 | 197,900 |
| 20260320 | 212,000 | 209,000 | 213,000 | 207,000 |
| 20260319 | 202,500 | 207,000 | 211,000 | 200,000 |
| 20260318 | 203,000 | 208,500 | 210,000 | 201,500 |
| 20260317 | 205,500 | 199,600 | 208,000 | 199,600 |
| 20260316 | 206,000 | 199,700 | 206,000 | 197,100 |
| 20260313 | 205,000 | 207,000 | 211,500 | 203,000 |
| 20260312 | 211,500 | 213,500 | 215,750 | 205,000 |
| 20260311 | 213,000 | 201,000 | 213,500 | 198,000 |
| 20260310 | 190,800 | 186,400 | 191,600 | 183,000 |
| 20260309 | 175,000 | 180,400 | 181,400 | 170,100 |
| 20260306 | 185,000 | 194,000 | 196,300 | 183,500 |
| 20260305 | 187,100 | 188,700 | 195,400 | 182,600 |
| 20260304 | 187,600 | 169,700 | 194,800 | 168,200 |
| 20260303 | 211,500 | 200,500 | 216,000 | 200,500 |
| 20260227 | 229,000 | 225,500 | 230,000 | 222,000 |
| 20260226 | 231,500 | 233,000 | 236,000 | 223,500 |
| 20260225 | 240,000 | 233,000 | 243,500 | 225,500 |
| 20260224 | 243,000 | 237,500 | 245,000 | 222,500 |
| 20260223 | 271,500 | 255,000 | 272,000 | 240,500 |
| 20260220 | 248,000 | 243,000 | 248,000 | 225,000 |
| 20260219 | 248,000 | 240,500 | 249,000 | 232,500 |
| 20260213 | 215,500 | 227,500 | 241,500 | 208,000 |
| 20260212 | 188,600 | 194,100 | 198,300 | 187,000 |
| 20260211 | 189,800 | 184,700 | 189,800 | 183,400 |
| 20260210 | 185,000 | 188,500 | 191,800 | 182,500 |
| 20260209 | 184,500 | 183,800 | 188,000 | 182,000 |
| 20260206 | 179,000 | 177,900 | 180,600 | 171,700 |
| 20260205 | 186,800 | 185,400 | 190,200 | 183,500 |
| 20260204 | 186,500 | 188,000 | 189,000 | 181,800 |
| 20260203 | 180,000 | 192,000 | 194,300 | 179,500 |
| 20260202 | 183,500 | 172,600 | 184,000 | 169,500 |
| 20260130 | 178,100 | 176,600 | 179,200 | 173,900 |
| 20260129 | 167,300 | 178,500 | 179,500 | 164,800 |
| 20260128 | 169,200 | 166,800 | 171,000 | 160,000 |
| 20260127 | 166,500 | 169,500 | 170,700 | 162,900 |
| 20260126 | 164,100 | 165,300 | 167,500 | 161,500 |
| 20260123 | 152,800 | 165,800 | 171,900 | 152,800 |
| 20260122 | 151,100 | 146,700 | 151,400 | 145,300 |
| 20260121 | 155,800 | 151,400 | 157,600 | 150,200 |
| 20260120 | 148,900 | 159,000 | 161,500 | 146,000 |
| 20260119 | 151,000 | 147,400 | 155,000 | 146,100 |
| 20260116 | 150,400 | 153,800 | 155,600 | 149,500 |
| 20260115 | 145,000 | 150,900 | 151,200 | 144,400 |
| 20260114 | 132,100 | 141,400 | 143,800 | 129,300 |
| 20260113 | 131,500 | 130,900 | 131,500 | 129,700 |
| 20260112 | 130,500 | 130,800 | 131,400 | 129,300 |
| 20260109 | 131,000 | 129,300 | 131,000 | 128,300 |
| 20260108 | 134,000 | 129,800 | 134,400 | 129,800 |
| 20260107 | 136,200 | 133,500 | 136,700 | 132,900 |
| 20260106 | 133,000 | 134,800 | 135,200 | 132,300 |
| 20260105 | 132,700 | 132,500 | 134,700 | 130,500 |
| 20260102 | 136,200 | 132,800 | 136,200 | 131,400 |
| 20251230 | 142,300 | 134,100 | 149,200 | 132,200 |
| 20251229 | 141,500 | 143,000 | 144,000 | 140,000 |
| 20251226 | 144,400 | 141,500 | 145,900 | 141,100 |
| 20251224 | 142,900 | 143,000 | 143,400 | 141,500 |
| 20251223 | 143,600 | 142,400 | 144,700 | 142,000 |
| 20251222 | 143,200 | 142,200 | 143,700 | 140,100 |
| 20251219 | 142,000 | 142,900 | 144,200 | 141,200 |
| 20251218 | 140,200 | 142,200 | 144,000 | 139,600 |
| 20251217 | 142,500 | 142,900 | 145,000 | 137,200 |
| 20251216 | 144,500 | 142,000 | 146,200 | 141,500 |
| 20251215 | 141,900 | 144,500 | 145,700 | 141,900 |
| 20251212 | 142,200 | 145,700 | 146,100 | 141,900 |
| 20251211 | 141,200 | 140,600 | 144,200 | 140,600 |
| 20251210 | 143,400 | 140,500 | 143,400 | 140,000 |
| 20251209 | 143,200 | 142,400 | 143,200 | 141,100 |
| 20251208 | 145,500 | 142,400 | 145,500 | 140,800 |
| 20251205 | 144,200 | 144,000 | 144,400 | 141,900 |
| 20251204 | 146,800 | 143,400 | 147,300 | 142,700 |
| 20251203 | 144,000 | 146,800 | 151,100 | 142,700 |
| 20251202 | 139,600 | 141,700 | 142,200 | 138,800 |
| 20251201 | 141,100 | 138,600 | 141,300 | 137,900 |
| 20251128 | 141,700 | 139,900 | 142,900 | 139,600 |
| 20251127 | 140,500 | 141,200 | 143,400 | 140,100 |
| 20251126 | 141,200 | 140,100 | 141,200 | 137,000 |
| 20251125 | 146,600 | 139,900 | 146,900 | 139,000 |
| 20251124 | 144,100 | 144,100 | 148,700 | 140,100 |
| 20251121 | 140,600 | 141,100 | 143,000 | 139,800 |
| 20251120 | 145,800 | 147,000 | 147,900 | 143,900 |
| 20251119 | 144,400 | 142,500 | 145,600 | 140,100 |
| 20251118 | 152,000 | 143,400 | 152,600 | 143,100 |
| 20251117 | 155,400 | 153,900 | 157,000 | 151,100 |
| 20251114 | 157,000 | 155,100 | 158,800 | 154,200 |
| 20251113 | 164,500 | 163,300 | 165,500 | 159,000 |
| 20251112 | 156,500 | 166,700 | 168,700 | 153,000 |
| 20251111 | 156,200 | 155,500 | 156,700 | 149,700 |
| 20251110 | 148,400 | 155,000 | 159,200 | 148,400 |
| 20251107 | 144,900 | 141,500 | 146,500 | 139,000 |
| 20251106 | 143,100 | 147,800 | 150,300 | 138,600 |
| 20251105 | 141,900 | 140,500 | 142,100 | 136,300 |
| 20251104 | 152,600 | 143,900 | 152,600 | 143,900 |
| 20251103 | 147,100 | 153,400 | 153,900 | 145,300 |
| 20251031 | 141,200 | 144,900 | 146,900 | 139,600 |
| 20251030 | 143,600 | 140,100 | 145,100 | 139,300 |
| 20251029 | 142,800 | 142,000 | 142,800 | 140,200 |
| 20251028 | 141,300 | 142,300 | 145,300 | 140,000 |
| 20251027 | 142,000 | 142,000 | 146,100 | 140,200 |
| 20251024 | 137,000 | 137,700 | 139,700 | 136,100 |
| 20251023 | 137,200 | 135,600 | 137,200 | 133,200 |
| 20251022 | 139,800 | 137,700 | 139,800 | 133,300 |
| 20251021 | 145,100 | 138,300 | 145,200 | 138,300 |
| 20251020 | 134,600 | 143,400 | 143,500 | 131,800 |
| 20251017 | 136,600 | 133,500 | 136,600 | 133,300 |
| 20251016 | 134,500 | 137,800 | 139,400 | 134,400 |
| 20251015 | 131,400 | 134,400 | 134,400 | 130,600 |
| 20251014 | 130,600 | 131,000 | 133,800 | 130,500 |
| 20251013 | 130,500 | 131,000 | 132,100 | 129,900 |
| 20251010 | 138,000 | 134,400 | 138,000 | 133,700 |
| 20251002 | 131,800 | 135,400 | 136,500 | 131,300 |
| 20251001 | 133,700 | 131,600 | 133,700 | 130,200 |
| 20250930 | 133,400 | 132,400 | 133,400 | 130,500 |
| 20250929 | 132,900 | 132,800 | 135,300 | 129,100 |
| 20250926 | 136,200 | 131,600 | 136,200 | 130,300 |
| 20250925 | 133,300 | 131,200 | 133,300 | 128,100 |
| 20250924 | 141,500 | 134,500 | 141,600 | 133,000 |
| 20250923 | 148,200 | 142,600 | 148,200 | 142,400 |
| 20250922 | 146,100 | 146,000 | 148,500 | 143,400 |
| 20250919 | 147,500 | 145,500 | 147,500 | 143,900 |
| 20250918 | 146,400 | 146,000 | 147,300 | 143,600 |
| 20250917 | 147,300 | 144,300 | 147,500 | 143,000 |
| 20250916 | 152,800 | 147,100 | 152,900 | 146,700 |
| 20250915 | 148,300 | 152,600 | 154,300 | 147,300 |
| 20250912 | 152,300 | 145,300 | 152,400 | 145,100 |
| 20250911 | 154,000 | 149,400 | 155,000 | 145,100 |
| 20250910 | 151,500 | 151,800 | 153,900 | 148,100 |
| 20250909 | 144,800 | 146,300 | 150,800 | 142,500 |
| 20250908 | 139,000 | 143,000 | 143,000 | 138,000 |
| 20250905 | 137,900 | 137,100 | 138,400 | 135,000 |
| 20250904 | 140,100 | 136,500 | 140,100 | 136,500 |
| 20250903 | 141,700 | 139,500 | 142,500 | 137,900 |
| 20250902 | 149,100 | 142,500 | 150,700 | 142,500 |
| 20250901 | 151,400 | 150,700 | 156,600 | 148,100 |
| 20250829 | 147,500 | 149,000 | 149,000 | 144,100 |
| 20250828 | 132,000 | 142,400 | 148,000 | 130,900 |
| 20250827 | 132,300 | 131,900 | 133,400 | 131,200 |
| 20250826 | 134,000 | 133,200 | 134,000 | 130,800 |
| 20250825 | 129,500 | 134,200 | 135,000 | 125,500 |
| 20250822 | 127,600 | 127,600 | 129,400 | 125,100 |
| 20250821 | 125,900 | 127,500 | 128,700 | 125,900 |
| 20250820 | 125,400 | 125,000 | 127,900 | 121,200 |
| 20250819 | 128,600 | 129,300 | 131,000 | 126,100 |
| 20250818 | 127,100 | 129,600 | 130,400 | 125,000 |
| 20250814 | 130,600 | 129,000 | 132,800 | 128,900 |
| 20250813 | 132,000 | 130,800 | 132,000 | 128,800 |
| 20250812 | 125,100 | 130,500 | 134,400 | 125,100 |
| 20250811 | 126,200 | 125,300 | 126,600 | 123,250 |
| 20250808 | 130,700 | 127,100 | 130,800 | 126,400 |
| 20250807 | 129,700 | 130,400 | 131,200 | 128,100 |
| 20250806 | 125,300 | 128,900 | 128,900 | 125,200 |
| 20250805 | 121,600 | 127,800 | 129,100 | 121,000 |
| 20250804 | 119,600 | 120,500 | 121,000 | 117,800 |
| 20250801 | 125,200 | 119,000 | 125,800 | 118,900 |
| 20250731 | 128,400 | 127,900 | 130,000 | 126,400 |
| 20250730 | 131,000 | 128,200 | 131,500 | 127,600 |
| 20250729 | 128,100 | 130,500 | 135,000 | 126,200 |
| 20250728 | 136,900 | 128,300 | 139,200 | 126,000 |
| 20250725 | 137,200 | 139,800 | 141,400 | 137,200 |
| 20250724 | 140,800 | 138,500 | 143,300 | 138,000 |
| 20250723 | 144,600 | 141,600 | 145,400 | 137,000 |
| 20250722 | 146,400 | 148,400 | 156,000 | 140,500 |
| 20250721 | 138,700 | 139,300 | 140,500 | 137,600 |
| 20250718 | 142,000 | 140,100 | 142,700 | 137,400 |
| 20250717 | 146,900 | 140,500 | 148,500 | 140,000 |
| 20250716 | 155,000 | 146,800 | 155,100 | 144,700 |
| 20250715 | 159,000 | 157,100 | 159,700 | 154,100 |
| 20250714 | 160,300 | 157,600 | 161,000 | 150,800 |
| 20250711 | 166,000 | 161,600 | 166,100 | 158,000 |
| 20250710 | 162,400 | 162,600 | 178,600 | 156,000 |
| 20250709 | 155,500 | 166,400 | 175,000 | 146,500 |
| 20250708 | 118,300 | 142,000 | 145,600 | 117,500 |
| 20250707 | 116,900 | 118,300 | 120,200 | 116,900 |
| 20250704 | 124,800 | 118,100 | 124,800 | 117,800 |
| 20250703 | 123,200 | 122,900 | 125,200 | 119,900 |
| 20250702 | 127,500 | 120,100 | 128,200 | 118,700 |
| 20250701 | 122,500 | 125,200 | 128,000 | 121,500 |
| 20250630 | 118,000 | 121,000 | 121,400 | 116,500 |
| 20250627 | 117,500 | 117,200 | 117,900 | 115,800 |
| 20250626 | 121,800 | 116,900 | 121,800 | 115,200 |
| 20250625 | 120,600 | 121,900 | 123,400 | 119,000 |
| 20250624 | 122,400 | 120,300 | 126,500 | 118,000 |
| 20250623 | 117,800 | 120,400 | 121,900 | 114,000 |
| 20250620 | 117,700 | 118,700 | 119,200 | 113,200 |
| 20250619 | 118,700 | 117,700 | 119,000 | 114,600 |
| 20250618 | 119,100 | 119,000 | 121,900 | 117,500 |
| 20250617 | 118,600 | 118,900 | 127,100 | 117,300 |
| 20250616 | 116,000 | 117,200 | 120,300 | 115,400 |
| 20250613 | 122,800 | 116,000 | 124,900 | 115,000 |
| 20250612 | 124,500 | 121,400 | 124,500 | 121,400 |
| 20250611 | 124,500 | 126,000 | 126,000 | 119,100 |
| 20250610 | 133,400 | 123,400 | 133,400 | 121,000 |
| 20250609 | 125,700 | 130,900 | 142,000 | 125,700 |
| 20250605 | 123,000 | 121,000 | 124,000 | 116,900 |
| 20250604 | 110,000 | 117,800 | 119,500 | 108,000 |
| 20250602 | 112,000 | 104,600 | 114,400 | 103,300 |
| 20250530 | 111,900 | 111,800 | 114,400 | 108,400 |
| 20250529 | 107,500 | 111,300 | 114,000 | 107,100 |
| 20250528 | 107,300 | 107,100 | 109,500 | 106,000 |
| 20250527 | 108,100 | 106,700 | 108,100 | 104,900 |
| 20250526 | 110,500 | 109,700 | 110,500 | 106,100 |
| 20250523 | 111,600 | 110,500 | 114,500 | 106,300 |
| 20250522 | 110,900 | 111,600 | 113,900 | 108,400 |
| 20250521 | 106,700 | 110,900 | 111,100 | 106,700 |
| 20250520 | 108,400 | 109,300 | 110,000 | 102,400 |
| 20250519 | 101,200 | 101,200 | 102,500 | 99,500 |
| 20250516 | 105,000 | 102,200 | 106,000 | 100,300 |
| 20250515 | 107,100 | 106,000 | 108,700 | 102,400 |
| 20250514 | 109,800 | 107,000 | 111,100 | 104,000 |
| 20250513 | 109,000 | 110,600 | 111,000 | 103,700 |
| 20250512 | 98,900 | 107,300 | 109,400 | 98,700 |
| 20250509 | 95,900 | 98,400 | 98,500 | 94,900 |
| 20250508 | 97,600 | 94,400 | 98,900 | 91,200 |
| 20250507 | 96,800 | 97,600 | 98,400 | 94,200 |
| 20250502 | 89,300 | 94,800 | 95,400 | 88,200 |
| 20250430 | 85,500 | 89,300 | 90,800 | 85,300 |
| 20250429 | 81,900 | 85,300 | 85,400 | 81,500 |
| 20250428 | 80,000 | 81,500 | 81,900 | 80,000 |
| 20250425 | 79,300 | 80,000 | 80,100 | 79,250 |
| 20250424 | 79,500 | 79,300 | 80,300 | 78,900 |
| 20250423 | 79,200 | 79,500 | 79,500 | 78,600 |
| 20250422 | 77,600 | 79,100 | 79,600 | 77,000 |
| 20250421 | 77,000 | 77,600 | 77,600 | 76,300 |
| 20250418 | 76,000 | 77,000 | 77,500 | 75,900 |
| 20250417 | 76,200 | 76,600 | 76,600 | 75,300 |
| 20250416 | 76,600 | 75,700 | 76,900 | 75,300 |
| 20250415 | 76,800 | 75,900 | 76,800 | 75,400 |
| 20250414 | 74,800 | 76,400 | 76,900 | 74,800 |
| 20250411 | 76,000 | 75,500 | 77,500 | 75,300 |
| 20250410 | 74,500 | 76,300 | 76,500 | 73,800 |
| 20250409 | 73,500 | 73,400 | 74,400 | 71,500 |
| 20250408 | 73,900 | 73,400 | 74,000 | 70,000 |
| 20250407 | 74,000 | 71,500 | 74,400 | 71,000 |
| 20250404 | 74,700 | 74,000 | 75,000 | 73,000 |
| 20250403 | 73,700 | 74,700 | 74,800 | 72,800 |
| 20250402 | 75,000 | 74,200 | 75,000 | 73,400 |
| 20250401 | 75,100 | 73,800 | 75,600 | 73,400 |
| 20250331 | 76,000 | 75,100 | 77,700 | 75,000 |
| 20250328 | 78,100 | 77,800 | 78,200 | 75,300 |
| 20250327 | 81,300 | 80,000 | 81,300 | 80,000 |
| 20250326 | 82,000 | 81,000 | 82,500 | 80,200 |
| 20250325 | 80,100 | 80,500 | 81,700 | 80,100 |
| 20250324 | 80,800 | 80,700 | 82,700 | 80,100 |
| 20250321 | 80,100 | 80,800 | 81,000 | 79,600 |
| 20250320 | 80,000 | 80,100 | 80,700 | 80,000 |
| 20250319 | 80,900 | 80,000 | 81,200 | 80,000 |
| 20250318 | 79,000 | 80,400 | 80,900 | 78,000 |
| 20250317 | 78,000 | 77,700 | 79,100 | 76,400 |
| 20250314 | 79,900 | 79,600 | 79,900 | 79,200 |
| 20250313 | 79,800 | 79,600 | 80,400 | 79,500 |
| 20250312 | 80,100 | 79,800 | 80,900 | 79,500 |
| 20250311 | 81,100 | 80,000 | 81,100 | 78,800 |
| 20250310 | 84,200 | 81,900 | 84,400 | 81,900 |
| 20250307 | 83,800 | 84,200 | 84,400 | 82,700 |
| 20250306 | 85,100 | 84,200 | 87,800 | 84,100 |
| 20250305 | 85,300 | 84,500 | 85,900 | 84,100 |
| 20250304 | 86,000 | 85,200 | 87,100 | 85,200 |
| 20250228 | 86,200 | 86,200 | 86,200 | 85,100 |
| 20250227 | 86,100 | 87,000 | 87,900 | 85,800 |
| 20250226 | 86,500 | 86,700 | 87,400 | 86,200 |
| 20250225 | 84,700 | 86,800 | 87,700 | 84,700 |
| 20250224 | 83,500 | 85,500 | 85,500 | 83,300 |
| 20250221 | 85,000 | 84,400 | 85,800 | 84,000 |
| 20250220 | 86,400 | 85,000 | 86,600 | 85,000 |
| 20250219 | 85,200 | 86,300 | 86,600 | 84,200 |
| 20250218 | 86,300 | 86,400 | 86,900 | 82,200 |
| 20250217 | 81,900 | 86,400 | 89,000 | 81,700 |
| 20250214 | 79,000 | 80,900 | 81,100 | 78,500 |
| 20250213 | 78,900 | 78,400 | 79,700 | 78,400 |
| 20250212 | 78,700 | 79,100 | 80,500 | 78,700 |
| 20250211 | 79,600 | 79,200 | 79,700 | 78,300 |
| 20250210 | 79,300 | 79,300 | 79,300 | 78,700 |
| 20250207 | 78,600 | 78,900 | 79,200 | 78,600 |
| 20250206 | 77,500 | 78,800 | 79,300 | 77,500 |
| 20250205 | 76,700 | 77,400 | 77,400 | 76,300 |
| 20250204 | 75,300 | 76,700 | 76,700 | 75,300 |
| 20250203 | 77,000 | 75,300 | 77,100 | 75,200 |
| 20250131 | 75,400 | 75,900 | 76,500 | 75,400 |
| 20250124 | 75,800 | 75,900 | 76,000 | 75,400 |
| 20250123 | 76,300 | 75,400 | 76,300 | 75,200 |
| 20250122 | 75,900 | 76,300 | 76,500 | 75,400 |
| 20250121 | 75,800 | 75,900 | 76,300 | 75,400 |
| 20250120 | 75,700 | 75,700 | 76,500 | 75,700 |
| 20250117 | 76,200 | 75,700 | 76,500 | 75,700 |
| 20250116 | 76,800 | 76,100 | 76,800 | 75,500 |
| 20250115 | 76,000 | 75,900 | 76,700 | 75,600 |
| 20250114 | 77,200 | 75,800 | 77,200 | 75,600 |
| 20250113 | 76,300 | 75,900 | 76,400 | 75,600 |
| 20250110 | 76,200 | 75,600 | 76,200 | 75,600 |
| 20250109 | 77,100 | 75,700 | 77,100 | 75,600 |
| 20250108 | 75,600 | 76,400 | 76,700 | 75,600 |
| 20250107 | 76,100 | 75,600 | 76,300 | 75,500 |
| 20250106 | 77,300 | 75,800 | 77,300 | 75,800 |
| 20250103 | 76,900 | 76,400 | 77,500 | 75,800 |
| 20250102 | 76,000 | 76,300 | 77,100 | 75,600 |