Stock Ticker
- (002840) 미원상사보통주
- Description: 기업개요
동사는 1959년 황산 및 분말유황 기초화학회사로 설립되고, 1989년 유가증권시장에 상장되어 현재 계면활성제와 전자재료를 생산하는 중견기업임.
생활화학재료, 전자재료, 렌즈모노머를 생산하고, 전자재료사업군 산하에 디스플레이재료, 반도체재료, 기능소재사업부를 운영함.
정보전자소재, 화장품 원료소재, 기능성 펩타이드, 광학용 모노머, 기능성 수지 소재 분야 연구로 신규사업을 창출하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 138,800 | 138,800 | 140,400 | 137,500 |
| 20261019 | 140,000 | 141,700 | 144,600 | 139,000 |
| 20261016 | 140,000 | 139,000 | 141,100 | 137,700 |
| 20261015 | 141,300 | 139,900 | 141,500 | 136,300 |
| 20261014 | 141,600 | 139,600 | 141,600 | 137,500 |
| 20261013 | 138,900 | 140,000 | 142,300 | 137,000 |
| 20261012 | 139,800 | 140,500 | 141,300 | 137,800 |
| 20261008 | 136,900 | 140,600 |
| 20261007 | 136,400 | 139,700 | 139,700 | 134,600 |
| 20261006 | 137,700 | 136,600 | 137,700 | 133,700 |
| 20261002 | 132,800 | 134,300 | 134,600 | 132,800 |
| 20261001 | 138,600 | 134,100 | 138,600 | 133,700 |
| 20260930 | 136,900 | 136,800 | 137,700 | 132,300 |
| 20260929 | 138,700 | 137,000 | 138,700 | 134,400 |
| 20260928 | 136,800 | 138,600 | 138,600 | 135,200 |
| 20260923 | 137,500 | 136,600 | 137,500 | 135,600 |
| 20260922 | 137,200 | 136,200 | 137,600 | 135,000 |
| 20260921 | 131,900 | 136,200 | 136,300 | 131,500 |
| 20260918 | 136,900 | 133,300 | 137,500 | 133,200 |
| 20260917 | 135,100 | 133,900 | 135,100 | 132,200 |
| 20260916 | 134,600 | 134,400 | 135,000 | 130,100 |
| 20260915 | 132,300 | 133,000 | 135,000 | 131,000 |
| 20260914 | 131,900 | 135,000 | 135,000 | 128,900 |
| 20260911 | 129,900 | 135,500 | 136,500 | 129,500 |
| 20260910 | 126,800 | 133,000 | 133,600 | 126,800 |
| 20260909 | 129,000 | 129,200 | 129,800 | 128,000 |
| 20260908 | 134,400 | 130,400 | 134,400 | 129,200 |
| 20260907 | 131,000 | 131,800 | 131,800 | 128,200 |
| 20260904 | 137,500 | 130,000 | 137,500 | 128,300 |
| 20260903 | 127,100 | 131,400 | 133,600 | 127,000 |
| 20260902 | 132,700 | 128,400 | 135,000 | 128,000 |
| 20260901 | 134,200 | 138,000 | 139,300 | 134,200 |
| 20260831 | 137,500 | 138,300 | 139,000 | 136,000 |
| 20260828 | 133,600 | 138,800 | 138,800 | 132,300 |
| 20260827 | 138,000 | 135,800 | 141,000 | 135,100 |
| 20260826 | 134,500 | 137,200 | 137,200 | 132,100 |
| 20260825 | 131,800 | 134,500 | 135,000 | 129,800 |
| 20260824 | 124,300 | 131,800 | 132,600 | 123,500 |
| 20260821 | 121,700 | 124,300 | 124,300 | 119,500 |
| 20260820 | 129,300 | 121,700 | 129,300 | 119,500 |
| 20260819 | 130,300 | 129,300 | 130,300 | 120,800 |
| 20260818 | 129,400 | 130,300 | 130,300 | 125,400 |
| 20260814 | 129,500 | 126,600 | 129,500 | 123,000 |
| 20260813 | 121,400 | 125,800 | 125,800 | 120,100 |
| 20260812 | 125,700 | 121,300 | 127,900 | 121,300 |
| 20260811 | 123,200 | 125,700 | 126,200 | 123,200 |
| 20260810 | 124,400 | 123,200 | 124,800 | 121,200 |
| 20260807 | 123,600 | 124,400 | 124,400 | 119,900 |
| 20260806 | 119,300 | 120,200 | 122,800 | 118,400 |
| 20260805 | 120,000 | 118,400 | 123,100 | 118,200 |
| 20260804 | 119,900 | 120,000 | 121,900 | 118,500 |
| 20260803 | 123,200 | 119,900 | 124,900 | 118,400 |
| 20260731 | 126,900 | 123,200 | 127,900 | 120,300 |
| 20260730 | 125,800 | 125,000 | 127,700 | 122,700 |
| 20260729 | 123,500 | 121,900 | 127,700 | 119,900 |
| 20260728 | 125,900 | 123,500 | 127,400 | 122,000 |
| 20260727 | 125,800 | 125,900 | 129,000 | 125,700 |
| 20260724 | 123,800 | 125,700 | 126,800 | 122,700 |
| 20260723 | 121,200 | 123,800 | 125,200 | 121,200 |
| 20260722 | 120,900 | 121,100 | 124,800 | 120,900 |
| 20260721 | 123,000 | 120,400 | 124,300 | 119,600 |
| 20260720 | 123,900 | 123,000 | 124,600 | 119,400 |
| 20260716 | 122,000 | 123,900 | 124,800 | 122,000 |
| 20260715 | 120,400 | 122,000 | 124,700 | 120,200 |
| 20260714 | 122,000 | 120,200 | 123,800 | 119,800 |
| 20260713 | 120,800 | 120,400 | 123,100 | 118,900 |
| 20260710 | 134,900 | 120,800 | 134,900 | 120,500 |
| 20260709 | 128,000 | 134,900 | 138,300 | 125,100 |
| 20260708 | 122,900 | 123,900 | 124,100 | 119,200 |
| 20260707 | 119,500 | 122,900 | 122,900 | 118,100 |
| 20260706 | 129,800 | 119,500 | 129,800 | 118,200 |
| 20260703 | 122,900 | 125,800 | 126,400 | 120,800 |
| 20260702 | 121,000 | 121,500 | 125,000 | 117,000 |
| 20260701 | 117,400 | 121,000 | 121,900 | 114,500 |
| 20260630 | 122,800 | 116,800 | 122,800 | 115,000 |
| 20260629 | 114,400 | 124,000 | 124,000 | 113,200 |
| 20260626 | 113,200 | 112,400 | 115,100 | 109,100 |
| 20260625 | 113,400 | 113,200 | 115,200 | 111,600 |
| 20260624 | 114,100 | 110,500 | 116,500 | 109,900 |
| 20260623 | 119,900 | 114,100 | 119,900 | 113,600 |
| 20260622 | 118,500 | 116,500 | 121,900 | 116,500 |
| 20260619 | 122,700 | 118,500 | 124,900 | 115,600 |
| 20260618 | 122,400 | 122,700 | 125,500 | 122,400 |
| 20260617 | 128,000 | 122,400 | 128,000 | 122,400 |
| 20260616 | 122,300 | 125,500 | 126,800 | 122,300 |
| 20260615 | 125,600 | 122,300 | 125,600 | 120,800 |
| 20260612 | 128,600 | 120,500 | 129,900 | 120,500 |
| 20260611 | 118,000 | 127,400 | 129,900 | 115,200 |
| 20260610 | 115,400 | 119,200 | 119,200 | 113,600 |
| 20260609 | 116,000 | 116,000 | 121,800 | 116,000 |
| 20260608 | 118,000 | 117,500 | 118,000 | 114,600 |
| 20260605 | 122,000 | 119,700 | 123,700 | 118,100 |
| 20260604 | 123,300 | 122,100 | 123,300 | 117,700 |
| 20260602 | 119,100 | 118,400 | 123,700 | 113,000 |
| 20260601 | 118,600 | 116,000 | 120,400 | 115,300 |
| 20260529 | 119,200 | 120,500 | 121,500 | 117,300 |
| 20260528 | 115,500 | 119,900 | 120,200 | 113,900 |
| 20260527 | 121,900 | 115,500 | 123,100 | 115,200 |
| 20260526 | 127,000 | 121,900 | 129,400 | 120,000 |
| 20260522 | 129,800 | 127,000 | 129,800 | 125,800 |
| 20260521 | 127,800 | 125,800 | 131,400 | 125,600 |
| 20260520 | 130,400 | 127,000 | 133,600 | 125,800 |
| 20260519 | 132,400 | 130,400 | 134,300 | 128,900 |
| 20260518 | 136,000 | 132,400 | 138,700 | 131,600 |
| 20260515 | 140,900 | 136,000 | 143,300 | 136,000 |
| 20260514 | 136,200 | 140,900 | 141,400 | 134,150 |
| 20260513 | 141,300 | 136,200 | 141,300 | 136,000 |
| 20260512 | 140,500 | 141,400 | 141,600 | 136,300 |
| 20260511 | 144,600 | 140,500 | 146,100 | 139,100 |
| 20260508 | 142,400 | 144,600 | 144,900 | 142,400 |
| 20260507 | 143,300 | 142,400 | 143,800 | 140,000 |
| 20260506 | 151,900 | 143,300 | 152,400 | 143,200 |
| 20260504 | 152,400 | 151,900 | 152,700 | 147,300 |
| 20260430 | 148,700 | 151,800 | 153,300 | 147,700 |
| 20260429 | 148,600 | 148,700 | 148,800 | 146,400 |
| 20260428 | 145,500 | 147,200 | 147,200 | 144,000 |
| 20260427 | 142,800 | 145,500 | 146,500 | 142,800 |
| 20260424 | 141,900 | 142,800 | 145,200 | 141,000 |
| 20260423 | 139,600 | 141,900 | 141,900 | 137,800 |
| 20260422 | 140,900 | 139,600 | 142,100 | 134,600 |
| 20260421 | 140,600 | 140,900 | 141,700 | 139,200 |
| 20260420 | 140,500 | 140,600 | 141,300 | 139,900 |
| 20260417 | 138,000 | 139,900 | 140,000 | 137,300 |
| 20260416 | 137,300 | 139,400 | 139,400 | 134,900 |
| 20260415 | 138,100 | 137,300 | 138,700 | 135,400 |
| 20260414 | 133,500 | 137,300 | 137,600 | 133,500 |
| 20260413 | 133,700 | 133,500 | 133,900 | 131,700 |
| 20260410 | 133,100 | 135,500 | 137,200 | 133,100 |
| 20260409 | 132,400 | 134,400 | 135,700 | 132,100 |
| 20260408 | 135,300 | 132,000 | 135,400 | 132,000 |
| 20260407 | 131,500 | 132,000 | 132,500 | 130,200 |
| 20260406 | 134,100 | 134,100 | 134,100 | 131,500 |
| 20260403 | 131,400 | 134,400 | 136,500 | 131,400 |
| 20260402 | 134,900 | 131,100 | 135,500 | 131,100 |
| 20260401 | 136,100 | 136,200 | 137,900 | 134,800 |
| 20260331 | 137,500 | 134,800 | 137,500 | 133,100 |
| 20260330 | 135,800 | 138,000 | 138,000 | 131,700 |
| 20260327 | 137,500 | 135,800 | 137,500 | 132,000 |
| 20260326 | 136,700 | 137,500 | 137,900 | 135,000 |
| 20260325 | 134,600 | 136,600 | 136,700 | 132,300 |
| 20260324 | 135,200 | 132,200 | 135,200 | 130,200 |
| 20260323 | 137,400 | 130,000 | 137,400 | 130,000 |
| 20260320 | 135,700 | 137,400 | 138,200 | 135,700 |
| 20260319 | 138,000 | 135,600 | 138,400 | 135,600 |
| 20260318 | 137,900 | 139,300 | 140,400 | 137,700 |
| 20260317 | 136,800 | 137,700 | 138,700 | 136,800 |
| 20260316 | 140,000 | 138,000 | 141,500 | 138,000 |
| 20260313 | 141,400 | 141,200 | 141,600 | 138,500 |
| 20260312 | 138,500 | 140,600 | 140,600 | 137,500 |
| 20260311 | 141,000 | 138,800 | 141,000 | 137,900 |
| 20260310 | 138,700 | 140,500 | 140,900 | 137,600 |
| 20260309 | 142,100 | 140,000 | 142,100 | 136,600 |
| 20260306 | 139,400 | 142,100 | 144,200 | 138,100 |
| 20260305 | 134,700 | 139,400 | 141,500 | 132,900 |
| 20260304 | 140,000 | 130,000 | 140,000 | 130,000 |
| 20260303 | 142,000 | 140,000 | 143,700 | 139,800 |
| 20260227 | 145,700 | 141,700 | 145,700 | 140,900 |
| 20260226 | 148,400 | 145,200 | 148,800 | 144,200 |
| 20260225 | 154,300 | 149,600 | 154,800 | 149,600 |
| 20260224 | 153,200 | 154,300 | 154,900 | 153,200 |
| 20260223 | 152,600 | 153,200 | 153,700 | 150,900 |
| 20260220 | 152,100 | 152,600 | 153,400 | 150,500 |
| 20260219 | 151,600 | 152,000 | 153,700 | 151,600 |
| 20260213 | 154,500 | 151,600 | 154,900 | 149,500 |
| 20260212 | 151,500 | 156,000 | 156,000 | 150,000 |
| 20260211 | 148,900 | 149,400 | 151,100 | 148,900 |
| 20260210 | 145,000 | 148,900 | 149,800 | 145,000 |
| 20260209 | 141,900 | 145,000 | 145,000 | 141,100 |
| 20260206 | 139,900 | 140,700 | 141,300 | 132,500 |
| 20260205 | 139,900 | 139,900 | 140,900 | 138,000 |
| 20260204 | 138,200 | 140,000 | 140,300 | 137,500 |
| 20260203 | 138,100 | 138,200 | 138,500 | 136,300 |
| 20260202 | 141,400 | 135,300 | 141,400 | 135,300 |
| 20260130 | 140,500 | 139,000 | 140,500 | 138,000 |
| 20260129 | 139,600 | 140,500 | 140,500 | 137,100 |
| 20260128 | 141,000 | 139,600 | 142,700 | 139,200 |
| 20260127 | 141,600 | 141,000 | 142,600 | 141,000 |
| 20260126 | 143,500 | 141,500 | 145,100 | 141,500 |
| 20260123 | 142,100 | 143,500 | 145,300 | 141,600 |
| 20260122 | 143,000 | 142,100 | 145,200 | 142,100 |
| 20260121 | 148,100 | 143,000 | 150,600 | 143,000 |
| 20260120 | 146,000 | 146,500 | 147,900 | 146,000 |
| 20260119 | 146,700 | 146,000 | 147,900 | 145,800 |
| 20260116 | 147,800 | 146,700 | 148,200 | 146,100 |
| 20260115 | 147,000 | 147,800 | 149,000 | 147,000 |
| 20260114 | 151,200 | 147,000 | 151,200 | 147,000 |
| 20260113 | 150,000 | 148,500 | 151,900 | 148,400 |
| 20260112 | 147,500 | 148,400 | 149,400 | 146,100 |
| 20260109 | 146,500 | 147,400 | 148,300 | 145,100 |
| 20260108 | 144,600 | 146,500 | 147,200 | 144,100 |
| 20260107 | 143,900 | 145,600 | 147,200 | 143,600 |
| 20260106 | 148,100 | 145,800 | 148,100 | 145,600 |
| 20260105 | 150,400 | 148,100 | 151,800 | 146,500 |
| 20260102 | 150,300 | 150,400 | 151,500 | 150,300 |
| 20251230 | 148,900 | 150,300 | 150,900 | 147,000 |
| 20251229 | 151,200 | 149,700 | 151,200 | 148,600 |
| 20251226 | 154,600 | 154,900 | 158,400 | 154,000 |
| 20251224 | 154,400 | 154,400 | 156,000 | 154,300 |
| 20251223 | 155,700 | 154,300 | 157,300 | 154,000 |
| 20251222 | 158,100 | 155,700 | 159,000 | 155,500 |
| 20251219 | 153,800 | 156,500 | 156,700 | 152,500 |
| 20251218 | 154,300 | 151,700 | 155,700 | 151,700 |
| 20251217 | 153,300 | 154,300 | 155,900 | 152,900 |
| 20251216 | 151,500 | 152,900 | 152,900 | 150,300 |
| 20251215 | 154,600 | 151,500 | 158,500 | 151,500 |
| 20251212 | 156,500 | 154,600 | 157,900 | 154,600 |
| 20251211 | 158,400 | 152,100 | 159,700 | 151,100 |
| 20251210 | 153,700 | 156,900 | 158,400 | 153,600 |
| 20251209 | 151,500 | 153,600 | 154,800 | 151,300 |
| 20251208 | 155,500 | 151,700 | 155,500 | 150,100 |
| 20251205 | 152,600 | 154,000 | 154,400 | 151,700 |
| 20251204 | 153,700 | 152,700 | 156,000 | 150,100 |
| 20251203 | 147,600 | 153,700 | 153,800 | 147,600 |
| 20251202 | 147,100 | 147,600 | 149,700 | 147,100 |
| 20251201 | 150,100 | 147,100 | 150,100 | 146,800 |
| 20251128 | 147,900 | 150,100 | 150,100 | 147,900 |
| 20251127 | 145,700 | 147,900 | 148,300 | 145,700 |
| 20251126 | 144,800 | 145,700 | 145,900 | 144,800 |
| 20251125 | 147,100 | 144,800 | 147,100 | 143,600 |
| 20251124 | 146,200 | 147,100 | 151,600 | 145,200 |
| 20251121 | 145,000 | 146,200 | 147,300 | 142,400 |
| 20251120 | 143,900 | 145,000 | 145,800 | 143,900 |
| 20251119 | 144,200 | 143,900 | 144,200 | 142,900 |
| 20251118 | 146,700 | 144,200 | 146,700 | 142,000 |
| 20251117 | 146,100 | 146,700 | 147,200 | 144,700 |
| 20251114 | 147,500 | 146,100 | 148,700 | 146,100 |
| 20251113 | 146,200 | 146,100 | 147,500 | 146,000 |
| 20251112 | 146,100 | 146,800 | 147,100 | 146,100 |
| 20251111 | 146,000 | 146,100 | 147,400 | 146,000 |
| 20251110 | 148,000 | 146,000 | 150,600 | 145,800 |
| 20251107 | 148,400 | 148,000 | 149,100 | 146,300 |
| 20251106 | 147,600 | 148,400 | 153,400 | 146,800 |
| 20251105 | 149,300 | 147,600 | 149,800 | 146,400 |
| 20251104 | 148,500 | 147,100 | 159,000 | 147,000 |
| 20251103 | 151,200 | 148,500 | 151,400 | 148,200 |
| 20251031 | 149,000 | 151,200 | 151,500 | 147,000 |
| 20251030 | 153,200 | 149,000 | 154,800 | 147,500 |
| 20251029 | 156,000 | 153,200 | 158,500 | 153,200 |
| 20251028 | 154,500 | 156,000 | 156,700 | 153,600 |
| 20251027 | 155,400 | 154,500 | 157,000 | 154,400 |
| 20251024 | 155,400 | 155,400 | 155,600 | 154,100 |
| 20251023 | 157,800 | 155,400 | 157,900 | 155,100 |
| 20251022 | 157,600 | 157,800 | 158,100 | 155,500 |
| 20251021 | 158,500 | 157,600 | 159,000 | 156,600 |
| 20251020 | 158,000 | 156,700 | 158,800 | 156,500 |
| 20251017 | 159,300 | 158,000 | 160,800 | 158,000 |
| 20251016 | 156,100 | 160,900 | 161,000 | 156,100 |
| 20251015 | 150,600 | 156,000 | 156,000 | 150,600 |
| 20251014 | 150,300 | 152,200 | 156,500 | 149,600 |
| 20251013 | 157,600 | 153,000 | 157,600 | 151,400 |
| 20251010 | 152,300 | 154,900 | 157,900 | 151,500 |
| 20251002 | 154,000 | 154,000 | 158,000 | 153,100 |
| 20251001 | 150,000 | 153,900 | 156,100 | 150,000 |
| 20250930 | 151,000 | 150,000 | 153,100 | 150,000 |
| 20250929 | 153,500 | 152,500 | 155,200 | 151,100 |
| 20250926 | 153,600 | 152,000 | 153,800 | 148,200 |
| 20250925 | 161,400 | 153,600 | 161,900 | 152,700 |
| 20250924 | 158,000 | 161,400 | 161,400 | 157,700 |
| 20250923 | 157,200 | 157,500 | 157,700 | 157,200 |
| 20250922 | 157,100 | 157,200 | 157,850 | 157,000 |
| 20250919 | 157,000 | 157,000 | 157,500 | 157,000 |
| 20250918 | 155,900 | 157,000 | 157,000 | 155,900 |
| 20250917 | 155,500 | 155,900 | 155,900 | 155,500 |
| 20250916 | 155,300 | 155,500 | 155,500 | 155,300 |
| 20250915 | 154,600 | 155,300 | 155,400 | 154,600 |
| 20250912 | 155,000 | 154,600 | 155,500 | 153,300 |
| 20250911 | 152,200 | 155,000 | 155,000 | 152,200 |
| 20250910 | 146,500 | 152,200 | 152,500 | 146,500 |
| 20250909 | 151,800 | 149,300 | 151,800 | 147,600 |
| 20250908 | 151,200 | 149,300 | 152,100 | 149,000 |
| 20250905 | 150,300 | 152,700 | 152,700 | 150,000 |
| 20250904 | 144,600 | 151,800 | 151,900 | 144,600 |
| 20250903 | 145,700 | 145,400 | 146,800 | 144,600 |
| 20250902 | 146,500 | 147,700 | 147,900 | 145,400 |
| 20250901 | 146,800 | 147,800 | 148,500 | 145,000 |
| 20250829 | 148,700 | 146,800 | 149,700 | 145,400 |
| 20250828 | 148,300 | 148,000 | 149,700 | 146,000 |
| 20250827 | 140,600 | 148,300 | 149,400 | 140,600 |
| 20250826 | 145,800 | 139,300 | 147,300 | 137,100 |
| 20250825 | 148,400 | 145,800 | 148,500 | 145,400 |
| 20250822 | 151,500 | 148,400 | 152,000 | 146,000 |
| 20250821 | 155,400 | 151,500 | 156,000 | 151,500 |
| 20250820 | 157,500 | 155,300 | 157,700 | 155,100 |
| 20250819 | 157,000 | 157,500 | 158,000 | 156,100 |
| 20250818 | 159,400 | 157,000 | 159,400 | 155,000 |
| 20250814 | 163,400 | 163,500 | 163,500 | 162,200 |
| 20250813 | 163,400 | 163,500 | 164,200 | 161,900 |
| 20250812 | 160,700 | 163,400 | 164,100 | 159,700 |
| 20250811 | 160,200 | 160,700 | 161,000 | 159,000 |
| 20250808 | 159,100 | 160,300 | 161,000 | 158,900 |
| 20250807 | 160,000 | 159,000 | 160,000 | 158,700 |
| 20250806 | 161,800 | 160,000 | 161,800 | 159,700 |
| 20250805 | 160,400 | 162,200 | 162,700 | 159,600 |
| 20250804 | 163,100 | 160,200 | 163,400 | 160,000 |
| 20250801 | 165,600 | 163,500 | 165,600 | 161,000 |
| 20250731 | 163,900 | 165,600 | 166,100 | 161,800 |
| 20250730 | 162,200 | 163,900 | 163,900 | 161,300 |
| 20250729 | 161,100 | 162,200 | 162,500 | 159,800 |
| 20250728 | 160,400 | 161,100 | 161,100 | 159,600 |
| 20250725 | 161,900 | 160,400 | 161,900 | 159,800 |
| 20250724 | 163,600 | 162,200 | 163,600 | 159,900 |
| 20250723 | 164,300 | 163,600 | 165,000 | 162,500 |
| 20250722 | 163,500 | 164,300 | 164,900 | 163,500 |
| 20250721 | 164,000 | 163,500 | 164,900 | 163,400 |
| 20250718 | 162,800 | 164,000 | 164,400 | 162,100 |
| 20250717 | 161,400 | 162,800 | 162,800 | 160,200 |
| 20250716 | 161,600 | 161,400 | 163,500 | 160,700 |
| 20250715 | 164,500 | 161,600 | 164,500 | 161,600 |
| 20250714 | 167,200 | 164,500 | 167,200 | 164,200 |
| 20250711 | 166,100 | 167,200 | 167,400 | 165,900 |
| 20250710 | 164,000 | 167,000 | 167,000 | 163,200 |
| 20250709 | 161,100 | 162,300 | 163,400 | 161,100 |
| 20250708 | 165,000 | 161,700 | 165,000 | 161,000 |
| 20250707 | 171,500 | 163,600 | 171,500 | 163,100 |
| 20250704 | 168,400 | 167,000 | 168,800 | 166,600 |
| 20250703 | 168,800 | 168,400 | 170,500 | 167,400 |
| 20250702 | 166,800 | 168,800 | 169,500 | 166,100 |
| 20250701 | 163,900 | 166,800 | 168,000 | 163,500 |
| 20250630 | 166,500 | 163,900 | 168,900 | 163,800 |
| 20250627 | 171,900 | 166,600 | 171,900 | 166,500 |
| 20250626 | 169,400 | 169,300 | 170,300 | 168,900 |
| 20250625 | 168,900 | 169,300 | 171,000 | 168,900 |
| 20250624 | 170,200 | 168,800 | 171,000 | 168,600 |
| 20250623 | 171,700 | 168,100 | 172,000 | 168,100 |
| 20250620 | 175,700 | 172,000 | 175,700 | 171,400 |
| 20250619 | 173,900 | 174,000 | 175,400 | 173,900 |
| 20250618 | 177,900 | 175,500 | 182,900 | 175,500 |
| 20250617 | 179,500 | 177,900 | 179,600 | 177,000 |
| 20250616 | 180,200 | 179,500 | 180,200 | 175,900 |
| 20250613 | 183,000 | 177,900 | 183,000 | 177,500 |
| 20250612 | 178,000 | 184,800 | 184,800 | 177,500 |
| 20250611 | 179,400 | 179,800 | 181,300 | 175,900 |
| 20250610 | 181,100 | 179,800 | 182,000 | 179,800 |
| 20250609 | 184,600 | 183,300 | 184,600 | 181,300 |
| 20250605 | 184,400 | 184,600 | 187,000 | 180,100 |
| 20250604 | 184,000 | 184,500 | 186,000 | 182,300 |
| 20250602 | 182,400 | 184,000 | 184,400 | 179,100 |
| 20250530 | 182,700 | 182,400 | 184,300 | 181,100 |
| 20250529 | 182,700 | 182,700 | 184,200 | 181,400 |
| 20250528 | 178,500 | 182,700 | 183,200 | 176,700 |
| 20250527 | 179,800 | 178,500 | 179,800 | 176,100 |
| 20250526 | 180,700 | 179,800 | 180,800 | 178,700 |
| 20250523 | 184,200 | 181,100 | 184,200 | 178,600 |
| 20250522 | 181,200 | 184,200 | 184,600 | 178,200 |
| 20250521 | 180,000 | 181,200 | 182,300 | 179,900 |
| 20250520 | 181,900 | 179,900 | 181,900 | 179,700 |
| 20250519 | 184,800 | 181,700 | 185,500 | 179,600 |
| 20250516 | 186,800 | 184,800 | 187,700 | 184,600 |
| 20250515 | 190,000 | 186,500 | 190,000 | 186,500 |
| 20250514 | 189,400 | 190,000 | 192,900 | 187,300 |
| 20250513 | 189,500 | 187,300 | 190,700 | 187,300 |
| 20250512 | 191,400 | 189,500 | 191,400 | 188,800 |
| 20250509 | 192,000 | 191,600 | 192,000 | 189,000 |
| 20250508 | 188,200 | 196,900 | 196,900 | 188,000 |
| 20250507 | 190,800 | 188,200 | 191,600 | 188,200 |
| 20250502 | 191,700 | 190,800 | 192,700 | 188,600 |
| 20250430 | 192,500 | 191,700 | 192,600 | 190,600 |
| 20250429 | 191,300 | 192,500 | 192,900 | 189,700 |
| 20250428 | 189,900 | 191,600 | 192,000 | 189,900 |
| 20250425 | 189,500 | 189,900 | 191,200 | 188,700 |
| 20250424 | 188,800 | 189,400 | 189,400 | 188,500 |
| 20250423 | 189,000 | 188,800 | 189,200 | 187,500 |
| 20250422 | 185,600 | 189,200 | 189,700 | 185,500 |
| 20250421 | 186,800 | 187,000 | 187,000 | 185,000 |
| 20250418 | 188,800 | 186,800 | 188,800 | 186,100 |
| 20250417 | 184,300 | 189,500 | 190,000 | 184,300 |
| 20250416 | 187,600 | 184,300 | 187,600 | 183,600 |
| 20250415 | 182,900 | 187,600 | 187,600 | 181,200 |
| 20250414 | 195,400 | 182,900 | 195,400 | 182,600 |
| 20250411 | 175,100 | 200,000 | 200,000 | 174,000 |
| 20250410 | 170,700 | 176,600 | 179,400 | 170,700 |
| 20250409 | 172,000 | 170,500 | 173,200 | 170,100 |
| 20250408 | 174,200 | 172,000 | 174,600 | 170,300 |
| 20250407 | 176,000 | 173,700 | 176,000 | 171,100 |
| 20250404 | 182,900 | 178,500 | 183,300 | 177,800 |
| 20250403 | 183,400 | 182,900 | 183,400 | 178,300 |
| 20250402 | 185,500 | 183,400 | 185,500 | 182,800 |
| 20250401 | 186,300 | 185,500 | 186,300 | 182,100 |
| 20250331 | 186,300 | 186,300 | 186,300 | 180,500 |
| 20250328 | 186,500 | 186,300 | 186,500 | 184,400 |
| 20250327 | 185,400 | 184,400 | 185,400 | 183,000 |
| 20250326 | 183,900 | 185,400 | 186,300 | 182,500 |
| 20250325 | 183,300 | 183,900 | 184,300 | 182,200 |
| 20250324 | 181,100 | 183,500 | 183,500 | 181,100 |
| 20250321 | 185,900 | 181,000 | 185,900 | 181,000 |
| 20250320 | 184,400 | 185,900 | 185,900 | 184,400 |
| 20250319 | 183,400 | 184,400 | 186,800 | 181,900 |
| 20250318 | 183,500 | 183,400 | 183,500 | 180,900 |
| 20250317 | 181,700 | 183,500 | 183,500 | 179,600 |
| 20250314 | 182,600 | 181,700 | 182,700 | 180,000 |
| 20250313 | 179,400 | 179,500 | 184,000 | 179,400 |
| 20250312 | 179,700 | 179,400 | 180,100 | 178,200 |
| 20250311 | 179,700 | 179,700 | 179,700 | 178,000 |
| 20250310 | 180,400 | 179,700 | 180,400 | 179,000 |
| 20250307 | 180,500 | 180,400 | 180,500 | 179,100 |
| 20250306 | 180,200 | 180,500 | 180,500 | 179,500 |
| 20250305 | 180,300 | 180,200 | 181,500 | 178,100 |
| 20250304 | 182,000 | 180,300 | 182,000 | 179,100 |
| 20250228 | 182,100 | 182,000 | 184,900 | 181,800 |
| 20250227 | 181,400 | 182,100 | 182,300 | 179,900 |
| 20250226 | 181,400 | 181,400 | 182,400 | 179,900 |
| 20250225 | 181,900 | 181,400 | 181,900 | 179,400 |
| 20250224 | 181,300 | 181,900 | 182,500 | 180,400 |
| 20250221 | 181,900 | 181,300 | 181,900 | 179,900 |
| 20250220 | 180,200 | 181,900 | 182,300 | 178,000 |
| 20250219 | 178,700 | 180,200 | 182,500 | 176,900 |
| 20250218 | 181,200 | 178,700 | 181,900 | 178,400 |
| 20250217 | 179,000 | 181,200 | 182,700 | 179,000 |
| 20250214 | 177,400 | 179,000 | 180,400 | 177,400 |
| 20250213 | 176,600 | 177,400 | 177,800 | 172,700 |
| 20250212 | 176,000 | 175,900 | 176,600 | 173,800 |
| 20250211 | 172,500 | 176,000 | 176,000 | 172,500 |
| 20250210 | 171,200 | 172,500 | 172,500 | 170,400 |
| 20250207 | 169,300 | 171,200 | 172,000 | 169,300 |
| 20250206 | 170,000 | 169,300 | 170,700 | 164,500 |
| 20250205 | 165,400 | 163,600 | 165,400 | 163,600 |
| 20250204 | 165,500 | 163,800 | 168,400 | 163,500 |
| 20250203 | 166,900 | 164,200 | 168,600 | 164,200 |
| 20250131 | 174,700 | 170,200 | 177,000 | 170,200 |
| 20250124 | 173,300 | 170,600 | 173,300 | 170,200 |
| 20250123 | 174,800 | 170,500 | 174,800 | 169,900 |
| 20250122 | 174,000 | 172,400 | 174,000 | 171,300 |
| 20250121 | 171,400 | 171,000 | 174,900 | 170,000 |
| 20250120 | 171,300 | 172,400 | 174,400 | 167,500 |
| 20250117 | 173,200 | 172,400 | 175,600 | 171,000 |
| 20250116 | 172,600 | 175,000 | 175,000 | 171,600 |
| 20250115 | 176,000 | 171,000 | 176,000 | 171,000 |
| 20250114 | 178,000 | 174,800 | 178,000 | 174,000 |
| 20250113 | 176,500 | 176,200 | 177,600 | 173,200 |
| 20250110 | 178,600 | 178,000 | 179,300 | 176,800 |
| 20250109 | 180,600 | 179,600 | 180,600 | 178,900 |
| 20250108 | 181,500 | 181,000 | 182,500 | 180,500 |
| 20250107 | 180,300 | 181,700 | 182,100 | 180,000 |
| 20250106 | 183,000 | 181,100 | 183,700 | 180,400 |
| 20250103 | 184,800 | 183,000 | 186,900 | 183,000 |
| 20250102 | 188,000 | 185,100 | 188,000 | 184,600 |