Stock Ticker
- (032830) 삼성생명보험보통주
- Description: 기업개요
동사는 1957년 설립되어 보장성 보험상품과 노후대비 연금/저축성 보험상품을 제공하는 생명보험회사임.
생존보험, 사망보험, 생사혼합보험, 단체보험을 주력으로 하며 FY2024 기준 사망보험 49.10%, 퇴직연금 32.71%, 생존보험 15.46% 등의 실적을 보임.
자산운용업을 핵심사업으로 육성하기 위해 글로벌 자산운용사 지분투자를 확대하고 태국, 중국 외 아시아 지역에서 새로운 성장기회를 모색하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 242,500 | 237,000 | 247,000 | 233,500 |
| 20261019 | 238,500 | 244,500 | 246,500 | 231,000 |
| 20261016 | 235,000 | 238,500 | 245,000 | 231,500 |
| 20261015 | 236,500 | 228,000 | 240,500 | 222,000 |
| 20261014 | 263,500 | 246,500 | 263,500 | 243,000 |
| 20261013 | 263,000 | 256,000 | 263,000 | 247,000 |
| 20261012 | 271,000 | 267,500 | 273,500 | 262,500 |
| 20261008 | 278,000 | 269,000 |
| 20261007 | 281,500 | 281,000 | 289,500 | 277,000 |
| 20261006 | 293,000 | 285,000 | 295,500 | 281,000 |
| 20261002 | 283,000 | 289,000 | 289,000 | 281,000 |
| 20261001 | 279,500 | 284,000 | 284,000 | 276,500 |
| 20260930 | 293,000 | 282,000 | 293,500 | 279,000 |
| 20260929 | 295,500 | 290,500 | 295,500 | 286,000 |
| 20260928 | 296,000 | 296,000 | 302,000 | 289,000 |
| 20260923 | 297,500 | 294,500 | 299,000 | 291,500 |
| 20260922 | 299,500 | 291,000 | 304,000 | 287,000 |
| 20260921 | 287,500 | 291,000 | 294,500 | 284,500 |
| 20260918 | 288,500 | 283,500 | 291,000 | 280,500 |
| 20260917 | 288,000 | 280,500 | 289,500 | 279,500 |
| 20260916 | 285,500 | 283,500 | 287,000 | 282,000 |
| 20260915 | 291,000 | 285,500 | 297,000 | 285,000 |
| 20260914 | 299,000 | 298,000 | 301,000 | 289,000 |
| 20260911 | 298,000 | 307,500 | 309,500 | 296,500 |
| 20260910 | 301,500 | 309,500 | 311,500 | 300,500 |
| 20260909 | 309,000 | 303,500 | 309,500 | 300,500 |
| 20260908 | 312,500 | 308,000 | 319,500 | 306,500 |
| 20260907 | 307,500 | 312,000 | 313,000 | 306,000 |
| 20260904 | 305,000 | 297,500 | 305,000 | 294,500 |
| 20260903 | 299,000 | 303,000 | 311,000 | 296,000 |
| 20260902 | 299,000 | 294,000 | 302,500 | 290,000 |
| 20260901 | 300,000 | 309,500 | 310,500 | 296,000 |
| 20260831 | 300,500 | 306,000 | 311,000 | 297,000 |
| 20260828 | 302,500 | 310,000 | 311,000 | 299,500 |
| 20260827 | 312,500 | 307,000 | 315,500 | 301,500 |
| 20260826 | 293,000 | 309,500 | 316,500 | 286,500 |
| 20260825 | 284,000 | 285,000 | 290,000 | 275,000 |
| 20260824 | 321,500 | 285,500 | 322,000 | 285,500 |
| 20260821 | 291,500 | 328,500 | 329,000 | 287,000 |
| 20260820 | 286,000 | 297,000 | 306,500 | 283,500 |
| 20260819 | 295,500 | 276,000 | 295,500 | 275,000 |
| 20260818 | 308,000 | 310,500 | 317,500 | 301,000 |
| 20260814 | 297,000 | 301,000 | 309,500 | 293,500 |
| 20260813 | 311,000 | 291,500 | 321,500 | 289,000 |
| 20260812 | 299,000 | 302,500 | 310,000 | 296,500 |
| 20260811 | 278,000 | 289,500 | 291,000 | 271,500 |
| 20260810 | 275,000 | 280,500 | 283,000 | 274,000 |
| 20260807 | 281,500 | 275,500 | 284,500 | 270,000 |
| 20260806 | 288,000 | 287,500 | 291,500 | 274,000 |
| 20260805 | 294,500 | 294,000 | 296,500 | 281,500 |
| 20260804 | 284,000 | 278,000 | 288,000 | 268,500 |
| 20260803 | 298,000 | 287,500 | 303,000 | 279,000 |
| 20260731 | 296,500 | 311,500 | 315,500 | 290,000 |
| 20260730 | 264,000 | 264,000 | 280,000 | 257,000 |
| 20260729 | 284,500 | 265,500 | 288,000 | 246,000 |
| 20260728 | 296,000 | 285,000 | 296,000 | 276,000 |
| 20260727 | 320,500 | 311,500 | 322,500 | 305,000 |
| 20260724 | 325,500 | 318,000 | 325,500 | 307,000 |
| 20260723 | 320,500 | 329,500 | 333,500 | 319,500 |
| 20260722 | 336,000 | 320,000 | 343,000 | 318,000 |
| 20260721 | 299,500 | 316,000 | 317,000 | 294,500 |
| 20260720 | 312,500 | 301,500 | 325,500 | 296,500 |
| 20260716 | 344,000 | 331,000 | 344,000 | 318,250 |
| 20260715 | 335,500 | 337,500 | 343,500 | 330,500 |
| 20260714 | 314,500 | 317,000 | 324,500 | 301,000 |
| 20260713 | 333,000 | 326,000 | 340,500 | 314,500 |
| 20260710 | 332,500 | 340,500 | 347,000 | 329,000 |
| 20260709 | 336,000 | 326,000 | 346,000 | 317,500 |
| 20260708 | 359,000 | 346,000 | 366,000 | 332,000 |
| 20260707 | 385,500 | 375,000 | 392,500 | 359,500 |
| 20260706 | 386,500 | 393,500 | 398,500 | 376,500 |
| 20260703 | 368,500 | 383,000 | 389,000 | 355,000 |
| 20260702 | 371,500 | 370,500 | 381,000 | 352,500 |
| 20260701 | 407,000 | 387,000 | 409,000 | 375,500 |
| 20260630 | 408,000 | 401,000 | 416,000 | 385,000 |
| 20260629 | 420,000 | 408,500 | 420,000 | 400,000 |
| 20260626 | 450,000 | 432,500 | 450,000 | 415,000 |
| 20260625 | 446,500 | 447,000 | 467,500 | 441,000 |
| 20260624 | 435,500 | 433,000 | 443,000 | 415,500 |
| 20260623 | 455,500 | 425,000 | 503,000 | 425,000 |
| 20260622 | 486,500 | 450,500 | 491,500 | 450,500 |
| 20260619 | 481,500 | 497,000 | 516,500 | 478,500 |
| 20260618 | 443,000 | 469,000 | 470,500 | 443,000 |
| 20260617 | 430,000 | 447,000 | 450,000 | 424,000 |
| 20260616 | 427,000 | 431,000 | 433,000 | 421,500 |
| 20260615 | 404,500 | 423,000 | 424,000 | 402,500 |
| 20260612 | 392,500 | 385,500 | 406,500 | 381,500 |
| 20260611 | 354,500 | 365,000 | 369,500 | 342,000 |
| 20260610 | 370,000 | 368,000 | 379,500 | 356,000 |
| 20260609 | 383,000 | 393,000 | 394,500 | 375,000 |
| 20260608 | 350,000 | 375,500 | 392,500 | 349,500 |
| 20260605 | 397,000 | 412,500 | 420,000 | 395,500 |
| 20260604 | 440,000 | 438,000 | 457,000 | 417,000 |
| 20260602 | 421,000 | 480,000 | 485,000 | 412,000 |
| 20260601 | 387,000 | 410,000 | 420,500 | 383,000 |
| 20260529 | 366,500 | 388,500 | 391,500 | 355,000 |
| 20260528 | 351,500 | 357,500 | 361,000 | 340,000 |
| 20260527 | 365,000 | 354,500 | 370,500 | 350,500 |
| 20260526 | 367,000 | 348,000 | 373,500 | 344,500 |
| 20260522 | 355,000 | 364,500 | 370,000 | 352,500 |
| 20260521 | 339,500 | 355,000 | 359,000 | 331,500 |
| 20260520 | 316,500 | 312,000 | 323,000 | 293,500 |
| 20260519 | 314,000 | 312,000 | 325,500 | 307,500 |
| 20260518 | 307,500 | 313,500 | 324,000 | 302,000 |
| 20260515 | 332,000 | 310,000 | 339,500 | 300,000 |
| 20260514 | 310,000 | 330,000 | 334,500 | 308,000 |
| 20260513 | 297,000 | 306,000 | 308,000 | 289,500 |
| 20260512 | 306,500 | 299,500 | 316,500 | 291,500 |
| 20260511 | 310,000 | 299,500 | 314,500 | 298,000 |
| 20260508 | 302,000 | 295,000 | 303,000 | 286,000 |
| 20260507 | 304,000 | 300,000 | 307,000 | 294,500 |
| 20260506 | 280,500 | 298,000 | 308,000 | 270,000 |
| 20260504 | 256,000 | 265,000 | 270,000 | 251,500 |
| 20260430 | 249,500 | 249,500 | 252,500 | 246,500 |
| 20260429 | 252,000 | 252,000 | 255,000 | 248,500 |
| 20260428 | 248,000 | 252,000 | 255,000 | 246,500 |
| 20260427 | 244,500 | 250,000 | 250,500 | 241,500 |
| 20260424 | 253,500 | 244,500 | 255,500 | 244,000 |
| 20260423 | 255,500 | 255,500 | 260,000 | 251,000 |
| 20260422 | 253,500 | 247,500 | 255,500 | 246,000 |
| 20260421 | 254,000 | 256,000 | 259,000 | 252,750 |
| 20260420 | 256,500 | 253,500 | 257,500 | 251,000 |
| 20260417 | 256,000 | 253,500 | 257,000 | 252,000 |
| 20260416 | 258,000 | 258,000 | 262,000 | 255,000 |
| 20260415 | 252,000 | 258,000 | 262,500 | 251,500 |
| 20260414 | 238,500 | 246,000 | 250,000 | 238,500 |
| 20260413 | 233,500 | 235,000 | 236,000 | 231,000 |
| 20260410 | 233,000 | 234,500 | 237,000 | 232,000 |
| 20260409 | 234,500 | 230,000 | 236,500 | 224,000 |
| 20260408 | 240,500 | 238,500 | 243,000 | 230,500 |
| 20260407 | 230,500 | 222,000 | 234,500 | 220,500 |
| 20260406 | 222,000 | 226,000 | 229,500 | 222,000 |
| 20260403 | 223,000 | 221,000 | 227,000 | 220,000 |
| 20260402 | 228,500 | 217,000 | 231,500 | 214,000 |
| 20260401 | 228,000 | 227,000 | 229,500 | 220,000 |
| 20260331 | 213,000 | 210,500 | 217,500 | 208,000 |
| 20260330 | 209,500 | 219,500 | 221,000 | 209,000 |
| 20260327 | 218,000 | 223,000 | 224,500 | 215,000 |
| 20260326 | 229,000 | 222,000 | 229,000 | 220,500 |
| 20260325 | 233,000 | 227,500 | 235,500 | 226,000 |
| 20260324 | 228,000 | 222,000 | 228,000 | 213,000 |
| 20260323 | 225,500 | 217,500 | 225,500 | 214,000 |
| 20260320 | 232,000 | 231,500 | 232,000 | 220,000 |
| 20260319 | 229,500 | 230,500 | 237,000 | 227,500 |
| 20260318 | 228,500 | 235,000 | 245,500 | 225,000 |
| 20260317 | 217,500 | 217,000 | 221,000 | 214,000 |
| 20260316 | 213,500 | 212,000 | 217,500 | 209,500 |
| 20260313 | 209,000 | 216,000 | 219,000 | 208,500 |
| 20260312 | 226,500 | 218,500 | 226,500 | 216,500 |
| 20260311 | 223,000 | 226,500 | 232,000 | 220,500 |
| 20260310 | 213,000 | 211,500 | 215,000 | 206,000 |
| 20260309 | 192,000 | 200,500 | 200,500 | 190,500 |
| 20260306 | 203,500 | 210,000 | 211,750 | 201,000 |
| 20260305 | 212,000 | 214,000 | 219,500 | 205,500 |
| 20260304 | 215,000 | 197,500 | 215,500 | 196,100 |
| 20260303 | 221,000 | 221,500 | 236,250 | 220,000 |
| 20260227 | 240,000 | 230,000 | 241,000 | 227,000 |
| 20260226 | 239,000 | 239,000 | 243,500 | 232,000 |
| 20260225 | 229,500 | 246,000 | 259,500 | 224,500 |
| 20260224 | 235,500 | 224,000 | 235,500 | 220,000 |
| 20260223 | 246,000 | 232,000 | 252,000 | 227,000 |
| 20260220 | 207,500 | 219,000 | 226,500 | 207,500 |
| 20260219 | 218,000 | 209,000 | 221,000 | 206,000 |
| 20260213 | 203,500 | 205,500 | 214,500 | 203,500 |
| 20260212 | 205,500 | 205,000 | 207,000 | 201,000 |
| 20260211 | 200,500 | 200,000 | 201,500 | 197,600 |
| 20260210 | 200,000 | 197,700 | 200,500 | 194,900 |
| 20260209 | 192,000 | 193,000 | 196,100 | 190,500 |
| 20260206 | 185,100 | 184,300 | 187,000 | 180,800 |
| 20260205 | 195,400 | 191,700 | 203,000 | 191,000 |
| 20260204 | 185,700 | 197,500 | 199,600 | 185,100 |
| 20260203 | 183,100 | 186,300 | 186,500 | 179,100 |
| 20260202 | 188,000 | 179,000 | 188,000 | 177,900 |
| 20260130 | 190,100 | 188,300 | 193,900 | 187,300 |
| 20260129 | 200,000 | 192,000 | 200,000 | 189,400 |
| 20260128 | 191,100 | 192,200 | 197,000 | 189,000 |
| 20260127 | 184,300 | 187,100 | 188,600 | 182,000 |
| 20260126 | 186,500 | 182,200 | 189,000 | 181,700 |
| 20260123 | 180,500 | 185,100 | 185,900 | 177,000 |
| 20260122 | 175,300 | 178,800 | 182,700 | 174,700 |
| 20260121 | 174,900 | 174,700 | 175,500 | 170,400 |
| 20260120 | 167,100 | 175,200 | 177,600 | 167,000 |
| 20260119 | 166,800 | 167,000 | 168,400 | 159,300 |
| 20260116 | 162,800 | 170,600 | 176,900 | 162,600 |
| 20260115 | 160,300 | 161,200 | 162,100 | 158,600 |
| 20260114 | 161,300 | 161,900 | 163,900 | 157,300 |
| 20260113 | 159,000 | 159,100 | 160,500 | 157,500 |
| 20260112 | 160,700 | 158,100 | 164,100 | 156,200 |
| 20260109 | 160,300 | 159,500 | 160,300 | 157,000 |
| 20260108 | 160,400 | 159,200 | 161,000 | 157,300 |
| 20260107 | 166,000 | 162,000 | 168,400 | 160,600 |
| 20260106 | 163,500 | 165,400 | 165,400 | 160,500 |
| 20260105 | 156,500 | 164,100 | 164,500 | 155,200 |
| 20260102 | 157,400 | 156,300 | 157,600 | 151,300 |
| 20251230 | 156,600 | 157,600 | 157,900 | 156,000 |
| 20251229 | 156,900 | 157,600 | 158,500 | 155,300 |
| 20251226 | 163,200 | 162,500 | 166,300 | 161,500 |
| 20251224 | 164,000 | 163,700 | 165,000 | 161,100 |
| 20251223 | 160,000 | 163,900 | 169,300 | 160,000 |
| 20251222 | 155,800 | 160,300 | 160,900 | 154,700 |
| 20251219 | 153,400 | 155,000 | 155,900 | 152,700 |
| 20251218 | 152,500 | 151,800 | 152,800 | 150,600 |
| 20251217 | 153,000 | 153,600 | 153,600 | 150,500 |
| 20251216 | 152,300 | 151,700 | 153,900 | 150,700 |
| 20251215 | 154,200 | 152,900 | 154,200 | 151,400 |
| 20251212 | 155,000 | 155,500 | 158,300 | 152,900 |
| 20251211 | 156,600 | 153,100 | 156,600 | 153,100 |
| 20251210 | 158,500 | 154,400 | 158,900 | 154,300 |
| 20251209 | 156,000 | 157,500 | 157,500 | 154,300 |
| 20251208 | 158,200 | 155,800 | 158,300 | 155,100 |
| 20251205 | 155,700 | 158,200 | 159,500 | 154,600 |
| 20251204 | 155,400 | 157,000 | 157,300 | 154,800 |
| 20251203 | 155,100 | 156,500 | 157,000 | 153,300 |
| 20251202 | 156,000 | 155,400 | 157,800 | 153,100 |
| 20251201 | 153,500 | 153,800 | 154,900 | 150,600 |
| 20251128 | 154,000 | 152,900 | 154,000 | 151,200 |
| 20251127 | 151,400 | 153,400 | 154,700 | 151,400 |
| 20251126 | 150,000 | 151,600 | 152,800 | 148,300 |
| 20251125 | 149,100 | 146,700 | 150,400 | 145,400 |
| 20251124 | 149,600 | 144,800 | 151,000 | 144,500 |
| 20251121 | 146,200 | 146,400 | 147,300 | 144,000 |
| 20251120 | 149,600 | 147,500 | 151,500 | 147,500 |
| 20251119 | 151,000 | 148,200 | 151,200 | 145,000 |
| 20251118 | 152,100 | 148,700 | 155,000 | 148,300 |
| 20251117 | 156,800 | 153,600 | 159,300 | 152,500 |
| 20251114 | 168,200 | 153,600 | 169,500 | 152,200 |
| 20251113 | 166,200 | 168,400 | 168,900 | 163,300 |
| 20251112 | 158,400 | 167,000 | 168,800 | 158,400 |
| 20251111 | 157,500 | 159,100 | 162,900 | 157,500 |
| 20251110 | 154,900 | 158,900 | 163,700 | 154,500 |
| 20251107 | 158,900 | 152,000 | 159,400 | 150,200 |
| 20251106 | 151,400 | 156,000 | 158,000 | 150,300 |
| 20251105 | 153,000 | 150,000 | 153,200 | 147,300 |
| 20251104 | 151,200 | 151,100 | 152,800 | 149,100 |
| 20251103 | 154,300 | 152,100 | 154,900 | 150,700 |
| 20251031 | 154,000 | 154,300 | 154,600 | 151,200 |
| 20251030 | 158,100 | 157,400 | 161,600 | 156,500 |
| 20251029 | 161,900 | 159,600 | 162,800 | 158,000 |
| 20251028 | 160,500 | 160,100 | 161,800 | 158,900 |
| 20251027 | 160,600 | 162,000 | 163,500 | 160,200 |
| 20251024 | 162,200 | 162,600 | 167,000 | 161,900 |
| 20251023 | 158,100 | 162,100 | 163,800 | 158,100 |
| 20251022 | 161,300 | 159,500 | 161,400 | 158,300 |
| 20251021 | 161,200 | 159,700 | 165,300 | 158,900 |
| 20251020 | 157,700 | 159,700 | 160,000 | 155,100 |
| 20251017 | 161,100 | 156,700 | 161,100 | 156,200 |
| 20251016 | 163,000 | 163,100 | 168,400 | 161,000 |
| 20251015 | 165,300 | 162,200 | 166,100 | 157,800 |
| 20251014 | 156,200 | 167,000 | 170,400 | 156,200 |
| 20251013 | 160,100 | 157,100 | 160,100 | 153,800 |
| 20251010 | 159,700 | 160,000 | 161,000 | 156,500 |
| 20251002 | 156,500 | 159,100 | 162,400 | 154,900 |
| 20251001 | 156,700 | 155,100 | 158,500 | 154,000 |
| 20250930 | 153,800 | 156,600 | 156,600 | 152,300 |
| 20250929 | 155,000 | 155,300 | 159,000 | 154,500 |
| 20250926 | 150,300 | 152,000 | 152,700 | 149,100 |
| 20250925 | 152,500 | 150,200 | 152,600 | 148,600 |
| 20250924 | 158,200 | 152,800 | 158,200 | 152,200 |
| 20250923 | 155,300 | 157,600 | 158,800 | 154,500 |
| 20250922 | 154,000 | 155,800 | 156,100 | 153,800 |
| 20250919 | 153,600 | 153,400 | 154,800 | 152,800 |
| 20250918 | 154,900 | 154,900 | 155,800 | 151,400 |
| 20250917 | 158,800 | 155,200 | 160,100 | 154,000 |
| 20250916 | 160,900 | 160,100 | 162,000 | 159,100 |
| 20250915 | 158,400 | 160,600 | 165,800 | 158,300 |
| 20250912 | 167,800 | 159,900 | 167,900 | 158,300 |
| 20250911 | 158,100 | 160,900 | 160,900 | 157,900 |
| 20250910 | 157,600 | 158,600 | 160,600 | 157,500 |
| 20250909 | 151,000 | 157,500 | 159,500 | 149,700 |
| 20250908 | 150,200 | 150,400 | 151,600 | 149,000 |
| 20250905 | 148,500 | 149,900 | 150,500 | 148,000 |
| 20250904 | 147,600 | 149,000 | 150,700 | 146,900 |
| 20250903 | 151,900 | 149,000 | 152,800 | 147,600 |
| 20250902 | 142,600 | 151,700 | 153,400 | 142,600 |
| 20250901 | 143,200 | 143,800 | 145,700 | 141,500 |
| 20250829 | 145,600 | 143,100 | 145,800 | 142,000 |
| 20250828 | 140,000 | 144,100 | 146,000 | 139,200 |
| 20250827 | 139,500 | 138,700 | 140,300 | 137,200 |
| 20250826 | 140,000 | 139,100 | 141,000 | 138,300 |
| 20250825 | 141,000 | 141,000 | 145,200 | 139,000 |
| 20250822 | 140,000 | 139,400 | 143,900 | 136,000 |
| 20250821 | 130,400 | 139,400 | 140,500 | 129,700 |
| 20250820 | 130,100 | 129,800 | 130,200 | 126,700 |
| 20250819 | 128,600 | 129,000 | 130,200 | 127,700 |
| 20250818 | 127,700 | 127,500 | 128,400 | 126,300 |
| 20250814 | 126,700 | 128,500 | 129,400 | 126,500 |
| 20250813 | 123,500 | 125,300 | 125,900 | 122,800 |
| 20250812 | 122,500 | 123,900 | 126,700 | 122,500 |
| 20250811 | 124,500 | 123,600 | 124,700 | 122,200 |
| 20250808 | 124,000 | 123,400 | 124,600 | 122,700 |
| 20250807 | 123,900 | 124,200 | 124,800 | 121,800 |
| 20250806 | 122,200 | 124,100 | 124,300 | 122,100 |
| 20250805 | 120,800 | 123,100 | 125,000 | 120,700 |
| 20250804 | 118,600 | 120,200 | 120,900 | 117,000 |
| 20250801 | 124,100 | 119,700 | 125,200 | 119,300 |
| 20250731 | 125,700 | 125,900 | 127,500 | 124,900 |
| 20250730 | 124,900 | 127,300 | 127,500 | 124,800 |
| 20250729 | 123,300 | 126,100 | 126,100 | 123,300 |
| 20250728 | 127,600 | 124,500 | 129,000 | 123,100 |
| 20250725 | 127,000 | 128,500 | 129,100 | 126,900 |
| 20250724 | 129,000 | 128,200 | 132,800 | 127,100 |
| 20250723 | 132,600 | 129,100 | 132,600 | 126,100 |
| 20250722 | 132,000 | 131,300 | 135,600 | 130,500 |
| 20250721 | 133,200 | 132,600 | 134,400 | 131,800 |
| 20250718 | 139,200 | 135,600 | 139,800 | 131,500 |
| 20250717 | 138,000 | 139,800 | 142,800 | 134,900 |
| 20250716 | 136,700 | 136,600 | 139,800 | 136,000 |
| 20250715 | 139,300 | 138,500 | 140,100 | 136,900 |
| 20250714 | 131,500 | 140,700 | 146,800 | 131,500 |
| 20250711 | 132,100 | 131,600 | 134,500 | 128,800 |
| 20250710 | 132,400 | 133,000 | 134,600 | 130,100 |
| 20250709 | 128,200 | 133,000 | 134,500 | 128,100 |
| 20250708 | 126,600 | 130,400 | 130,800 | 123,900 |
| 20250707 | 121,900 | 126,500 | 127,200 | 121,100 |
| 20250704 | 126,300 | 123,900 | 127,100 | 123,200 |
| 20250703 | 128,300 | 127,200 | 129,900 | 126,500 |
| 20250702 | 130,200 | 127,400 | 131,500 | 125,000 |
| 20250701 | 129,500 | 130,000 | 135,100 | 128,800 |
| 20250630 | 128,500 | 127,400 | 130,600 | 127,000 |
| 20250627 | 126,400 | 126,300 | 130,000 | 125,100 |
| 20250626 | 127,600 | 125,500 | 128,850 | 122,700 |
| 20250625 | 130,100 | 129,000 | 131,000 | 127,600 |
| 20250624 | 126,800 | 128,500 | 133,400 | 126,500 |
| 20250623 | 124,900 | 124,400 | 126,500 | 123,500 |
| 20250620 | 124,200 | 127,200 | 127,300 | 122,000 |
| 20250619 | 122,400 | 124,500 | 126,700 | 122,400 |
| 20250618 | 124,900 | 123,600 | 124,900 | 122,200 |
| 20250617 | 126,100 | 126,800 | 128,500 | 125,400 |
| 20250616 | 127,100 | 127,900 | 130,500 | 123,800 |
| 20250613 | 122,700 | 124,800 | 127,100 | 121,200 |
| 20250612 | 122,400 | 122,600 | 124,300 | 120,200 |
| 20250611 | 117,100 | 122,500 | 124,400 | 116,600 |
| 20250610 | 122,000 | 116,200 | 124,000 | 114,000 |
| 20250609 | 121,600 | 121,800 | 122,000 | 117,800 |
| 20250605 | 108,300 | 120,500 | 128,200 | 106,600 |
| 20250604 | 101,900 | 108,800 | 109,100 | 101,200 |
| 20250602 | 98,900 | 99,900 | 101,200 | 98,100 |
| 20250530 | 99,100 | 98,900 | 101,000 | 98,700 |
| 20250529 | 98,300 | 99,400 | 100,800 | 97,400 |
| 20250528 | 96,800 | 96,500 | 97,700 | 95,700 |
| 20250527 | 98,500 | 97,000 | 99,600 | 95,700 |
| 20250526 | 91,900 | 99,300 | 99,600 | 91,800 |
| 20250523 | 90,300 | 92,000 | 94,100 | 90,300 |
| 20250522 | 96,000 | 90,600 | 97,500 | 89,700 |
| 20250521 | 88,000 | 91,500 | 92,900 | 87,300 |
| 20250520 | 89,500 | 88,200 | 89,800 | 87,600 |
| 20250519 | 84,400 | 89,000 | 90,400 | 84,200 |
| 20250516 | 83,300 | 84,300 | 84,800 | 82,700 |
| 20250515 | 85,000 | 83,500 | 85,100 | 83,100 |
| 20250514 | 86,100 | 86,300 | 86,600 | 84,700 |
| 20250513 | 84,900 | 86,200 | 86,400 | 84,900 |
| 20250512 | 85,100 | 85,800 | 86,200 | 84,700 |
| 20250509 | 84,900 | 84,600 | 85,400 | 84,300 |
| 20250508 | 84,200 | 84,800 | 85,800 | 84,200 |
| 20250507 | 86,300 | 84,600 | 86,400 | 84,500 |
| 20250502 | 86,000 | 85,300 | 86,700 | 84,300 |
| 20250430 | 85,400 | 86,200 | 86,200 | 84,700 |
| 20250429 | 83,200 | 85,100 | 85,500 | 82,800 |
| 20250428 | 82,600 | 83,200 | 84,100 | 82,600 |
| 20250425 | 83,300 | 82,800 | 84,400 | 82,600 |
| 20250424 | 82,200 | 82,900 | 83,200 | 82,200 |
| 20250423 | 83,700 | 83,000 | 83,700 | 82,100 |
| 20250422 | 80,800 | 82,200 | 83,400 | 79,400 |
| 20250421 | 79,600 | 80,300 | 80,300 | 79,100 |
| 20250418 | 79,500 | 79,600 | 80,000 | 79,100 |
| 20250417 | 79,900 | 79,400 | 79,900 | 78,700 |
| 20250416 | 79,900 | 79,700 | 80,000 | 79,000 |
| 20250415 | 78,600 | 79,500 | 79,800 | 78,400 |
| 20250414 | 77,400 | 78,600 | 79,000 | 77,200 |
| 20250411 | 77,000 | 77,200 | 77,300 | 75,900 |
| 20250410 | 76,000 | 78,800 | 78,800 | 76,000 |
| 20250409 | 75,100 | 73,600 | 76,000 | 73,300 |
| 20250408 | 78,100 | 76,500 | 78,700 | 75,700 |
| 20250407 | 78,300 | 77,500 | 78,800 | 76,100 |
| 20250404 | 80,200 | 80,900 | 82,000 | 79,700 |
| 20250403 | 80,100 | 81,300 | 81,600 | 79,600 |
| 20250402 | 83,300 | 82,600 | 84,400 | 82,000 |
| 20250401 | 82,800 | 83,500 | 84,900 | 82,700 |
| 20250331 | 84,400 | 82,900 | 84,600 | 82,400 |
| 20250328 | 85,600 | 85,300 | 85,900 | 84,100 |
| 20250327 | 83,600 | 85,700 | 85,800 | 83,500 |
| 20250326 | 85,300 | 84,300 | 85,300 | 84,000 |
| 20250325 | 84,200 | 84,900 | 85,100 | 83,600 |
| 20250324 | 85,400 | 85,000 | 86,200 | 84,900 |
| 20250321 | 85,300 | 86,200 | 86,500 | 84,200 |
| 20250320 | 85,900 | 85,700 | 87,400 | 84,700 |
| 20250319 | 84,100 | 85,300 | 85,700 | 83,900 |
| 20250318 | 83,200 | 84,100 | 85,000 | 82,900 |
| 20250317 | 83,100 | 82,600 | 83,300 | 81,600 |
| 20250314 | 83,400 | 82,000 | 83,400 | 81,600 |
| 20250313 | 84,100 | 83,100 | 85,000 | 82,500 |
| 20250312 | 82,900 | 84,100 | 84,600 | 82,700 |
| 20250311 | 83,200 | 83,100 | 84,100 | 82,500 |
| 20250310 | 84,000 | 84,800 | 85,800 | 83,500 |
| 20250307 | 85,300 | 84,000 | 85,900 | 83,600 |
| 20250306 | 85,400 | 85,400 | 86,300 | 84,500 |
| 20250305 | 85,800 | 85,200 | 87,600 | 84,800 |
| 20250304 | 86,000 | 85,700 | 86,800 | 85,200 |
| 20250228 | 88,400 | 86,800 | 88,900 | 86,300 |
| 20250227 | 90,300 | 89,300 | 90,500 | 87,900 |
| 20250226 | 89,800 | 90,300 | 90,500 | 88,700 |
| 20250225 | 90,200 | 89,700 | 90,600 | 89,500 |
| 20250224 | 90,600 | 91,200 | 91,500 | 90,000 |
| 20250221 | 96,200 | 90,300 | 96,300 | 89,700 |
| 20250220 | 100,000 | 95,500 | 102,600 | 95,100 |
| 20250219 | 100,100 | 100,500 | 102,300 | 99,800 |
| 20250218 | 102,600 | 101,400 | 103,600 | 101,100 |
| 20250217 | 97,500 | 103,600 | 103,700 | 96,800 |
| 20250214 | 91,900 | 96,600 | 97,700 | 91,500 |
| 20250213 | 90,300 | 90,000 | 91,200 | 88,800 |
| 20250212 | 88,400 | 90,800 | 92,400 | 88,400 |
| 20250211 | 90,100 | 89,100 | 91,000 | 89,100 |
| 20250210 | 90,600 | 89,800 | 91,200 | 89,600 |
| 20250207 | 93,700 | 90,900 | 93,900 | 90,800 |
| 20250206 | 95,000 | 94,800 | 95,500 | 93,100 |
| 20250205 | 94,900 | 95,000 | 96,900 | 94,400 |
| 20250204 | 92,500 | 93,900 | 95,600 | 91,800 |
| 20250203 | 87,500 | 91,600 | 92,300 | 85,800 |
| 20250131 | 83,100 | 89,100 | 89,500 | 81,800 |
| 20250124 | 83,500 | 81,200 | 83,700 | 81,000 |
| 20250123 | 84,500 | 83,600 | 86,900 | 83,300 |
| 20250122 | 86,400 | 85,200 | 87,300 | 85,200 |
| 20250121 | 88,500 | 85,800 | 88,700 | 85,500 |
| 20250120 | 91,100 | 88,100 | 91,500 | 87,900 |
| 20250117 | 91,800 | 91,100 | 92,900 | 90,800 |
| 20250116 | 92,000 | 91,300 | 92,500 | 90,600 |
| 20250115 | 94,000 | 91,000 | 94,200 | 90,000 |
| 20250114 | 94,600 | 93,500 | 94,600 | 92,500 |
| 20250113 | 93,400 | 93,900 | 94,200 | 92,800 |
| 20250110 | 93,100 | 93,900 | 94,900 | 93,000 |
| 20250109 | 94,100 | 94,000 | 95,400 | 93,800 |
| 20250108 | 92,500 | 95,200 | 95,500 | 92,000 |
| 20250107 | 92,600 | 92,600 | 93,800 | 92,000 |
| 20250106 | 92,800 | 92,600 | 93,600 | 90,700 |
| 20250103 | 92,100 | 93,200 | 94,500 | 91,900 |
| 20250102 | 93,300 | 91,500 | 94,600 | 91,000 |