Stock Ticker
- (085620) 미래에셋생명보험보통주
- Description: 기업개요
동사는 1988년 대전생명보험주식회사로 설립되어 2005년 미래에셋생명보험으로 사명을 변경하였으며, 연결종속회사는 국내 3개로 구성되어 있음.
생명보험업을 주요 사업으로 영위하며, 보장성 보험상품 및 변액/연금/저축성 보험상품 등을 대리점, 온라인, 방카슈랑스 등의 채널을 통해 제공하고 있음.
보장성 보험과 변액보험으로 대표되는 투트랙 전략을 통해 성장성과 안정성을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 17,900 | 16,900 | 18,230 | 16,700 |
| 20261019 | 16,500 | 17,900 | 17,900 | 16,500 |
| 20261016 | 16,690 | 17,150 | 17,510 | 16,690 |
| 20261015 | 16,750 | 16,620 | 17,400 | 16,200 |
| 20261014 | 18,600 | 17,670 | 18,830 | 17,550 |
| 20261013 | 19,000 | 18,510 | 19,330 | 18,000 |
| 20261012 | 20,450 | 19,580 | 20,450 | 19,380 |
| 20261008 | 22,000 | 20,400 | 22,450 |
| 20261007 | 20,400 | 22,650 | 23,400 | 20,200 |
| 20261006 | 19,700 | 20,400 | 20,500 | 19,560 |
| 20261002 | 19,250 | 19,500 | 19,680 | 19,050 |
| 20261001 | 18,860 | 19,490 | 19,720 | 18,800 |
| 20260930 | 19,240 | 19,060 | 19,240 | 18,630 |
| 20260929 | 19,310 | 19,050 | 19,370 | 18,800 |
| 20260928 | 19,520 | 19,520 | 19,820 | 19,190 |
| 20260923 | 19,790 | 19,320 | 20,000 | 19,320 |
| 20260922 | 19,400 | 19,770 | 20,150 | 19,400 |
| 20260921 | 19,500 | 19,350 | 19,790 | 19,210 |
| 20260918 | 20,050 | 19,300 | 20,250 | 19,200 |
| 20260917 | 19,290 | 20,050 | 20,600 | 19,240 |
| 20260916 | 19,590 | 19,380 | 19,590 | 19,060 |
| 20260915 | 19,700 | 19,280 | 19,700 | 19,160 |
| 20260914 | 19,840 | 19,700 | 20,400 | 19,430 |
| 20260911 | 19,350 | 19,840 | 19,940 | 19,100 |
| 20260910 | 19,280 | 19,530 | 19,690 | 18,870 |
| 20260909 | 19,900 | 19,280 | 19,960 | 19,150 |
| 20260908 | 19,860 | 19,860 | 21,000 | 19,860 |
| 20260907 | 19,950 | 19,860 | 20,250 | 19,600 |
| 20260904 | 21,350 | 19,920 | 21,350 | 19,770 |
| 20260903 | 20,950 | 21,000 | 21,850 | 20,200 |
| 20260902 | 22,000 | 20,450 | 22,550 | 20,350 |
| 20260901 | 21,400 | 22,450 | 23,100 | 20,750 |
| 20260831 | 23,050 | 21,550 | 23,050 | 21,000 |
| 20260828 | 25,950 | 23,200 | 26,250 | 22,750 |
| 20260827 | 29,200 | 25,950 | 29,750 | 25,500 |
| 20260826 | 29,050 | 29,100 | 31,000 | 28,300 |
| 20260825 | 26,400 | 29,150 | 29,500 | 25,900 |
| 20260824 | 24,450 | 26,100 | 27,700 | 24,450 |
| 20260821 | 26,200 | 24,450 | 26,200 | 23,300 |
| 20260820 | 23,050 | 26,600 | 27,550 | 23,000 |
| 20260819 | 21,100 | 23,050 | 23,550 | 21,000 |
| 20260818 | 20,950 | 21,800 | 22,150 | 20,300 |
| 20260814 | 19,350 | 20,850 | 21,050 | 19,340 |
| 20260813 | 19,130 | 19,350 | 20,350 | 19,130 |
| 20260812 | 17,600 | 19,050 | 19,580 | 17,480 |
| 20260811 | 17,920 | 17,390 | 18,000 | 17,320 |
| 20260810 | 17,480 | 17,860 | 18,390 | 17,410 |
| 20260807 | 17,280 | 17,390 | 17,480 | 16,770 |
| 20260806 | 16,480 | 17,000 | 17,340 | 16,450 |
| 20260805 | 15,510 | 16,830 | 16,990 | 15,510 |
| 20260804 | 14,900 | 15,180 | 15,500 | 14,760 |
| 20260803 | 15,510 | 15,030 | 15,630 | 14,910 |
| 20260731 | 14,930 | 15,490 | 15,630 | 14,790 |
| 20260730 | 13,610 | 14,260 | 14,660 | 13,610 |
| 20260729 | 14,860 | 14,130 | 15,310 | 12,910 |
| 20260728 | 16,350 | 14,930 | 16,350 | 14,920 |
| 20260727 | 16,000 | 16,400 | 16,650 | 15,800 |
| 20260724 | 16,300 | 15,900 | 16,500 | 15,540 |
| 20260723 | 15,640 | 16,340 | 16,490 | 15,580 |
| 20260722 | 16,040 | 15,640 | 16,650 | 15,610 |
| 20260721 | 15,600 | 15,930 | 16,020 | 15,270 |
| 20260720 | 16,010 | 15,700 | 16,420 | 15,480 |
| 20260716 | 17,000 | 16,760 | 17,280 | 16,500 |
| 20260715 | 16,500 | 17,000 | 17,210 | 16,500 |
| 20260714 | 16,430 | 16,130 | 16,560 | 15,500 |
| 20260713 | 18,140 | 16,650 | 18,470 | 16,510 |
| 20260710 | 16,890 | 18,320 | 18,700 | 16,740 |
| 20260709 | 17,000 | 16,730 | 17,800 | 16,350 |
| 20260708 | 18,240 | 17,160 | 18,410 | 16,860 |
| 20260707 | 18,900 | 18,540 | 19,770 | 17,840 |
| 20260706 | 20,950 | 19,280 | 22,300 | 18,900 |
| 20260703 | 20,550 | 20,500 | 20,850 | 19,410 |
| 20260702 | 20,250 | 20,750 | 21,900 | 19,620 |
| 20260701 | 21,350 | 20,650 | 21,450 | 20,050 |
| 20260630 | 20,650 | 21,000 | 22,000 | 20,350 |
| 20260629 | 19,900 | 20,700 | 21,500 | 19,710 |
| 20260626 | 21,650 | 20,700 | 24,700 | 19,810 |
| 20260625 | 19,820 | 22,550 | 23,100 | 19,500 |
| 20260624 | 18,910 | 19,820 | 21,050 | 18,800 |
| 20260623 | 23,700 | 19,600 | 24,850 | 19,570 |
| 20260622 | 29,000 | 24,200 | 29,400 | 24,200 |
| 20260619 | 32,250 | 34,550 | 37,200 | 31,800 |
| 20260618 | 30,700 | 32,000 | 37,300 | 30,700 |
| 20260617 | 31,700 | 30,600 | 32,650 | 29,800 |
| 20260616 | 28,000 | 32,250 | 35,150 | 27,300 |
| 20260615 | 28,200 | 28,650 | 29,500 | 26,800 |
| 20260612 | 27,400 | 28,300 | 31,200 | 25,900 |
| 20260611 | 22,300 | 29,350 | 29,350 | 19,500 |
| 20260610 | 23,000 | 22,600 | 23,100 | 20,750 |
| 20260609 | 20,550 | 24,150 | 25,500 | 20,450 |
| 20260608 | 19,920 | 21,000 | 22,000 | 17,900 |
| 20260605 | 21,200 | 18,590 | 24,200 | 17,910 |
| 20260604 | 18,900 | 19,410 | 19,440 | 17,020 |
| 20260602 | 15,050 | 17,200 | 17,770 | 14,990 |
| 20260601 | 14,280 | 15,050 | 15,370 | 14,220 |
| 20260529 | 14,650 | 14,700 | 15,000 | 13,200 |
| 20260528 | 14,860 | 14,670 | 14,990 | 14,170 |
| 20260527 | 15,280 | 14,900 | 15,410 | 14,870 |
| 20260526 | 15,410 | 15,410 | 15,960 | 15,260 |
| 20260522 | 14,610 | 15,210 | 15,580 | 14,600 |
| 20260521 | 14,410 | 14,560 | 15,000 | 14,320 |
| 20260520 | 15,010 | 14,270 | 15,110 | 13,510 |
| 20260519 | 14,740 | 15,150 | 15,730 | 14,350 |
| 20260518 | 14,600 | 15,000 | 15,380 | 14,010 |
| 20260515 | 15,210 | 14,770 | 15,580 | 14,150 |
| 20260514 | 14,240 | 14,840 | 15,100 | 14,240 |
| 20260513 | 14,300 | 14,140 | 14,590 | 14,130 |
| 20260512 | 15,270 | 14,570 | 15,500 | 14,290 |
| 20260511 | 15,860 | 15,190 | 15,880 | 15,120 |
| 20260508 | 15,780 | 15,800 | 16,030 | 15,300 |
| 20260507 | 16,320 | 15,800 | 16,320 | 15,710 |
| 20260506 | 16,790 | 16,480 | 16,890 | 16,050 |
| 20260504 | 16,200 | 16,440 | 16,760 | 16,160 |
| 20260430 | 16,600 | 15,930 | 16,760 | 15,920 |
| 20260429 | 16,640 | 16,700 | 16,760 | 16,150 |
| 20260428 | 17,000 | 16,770 | 17,300 | 16,730 |
| 20260427 | 17,420 | 17,300 | 17,460 | 17,110 |
| 20260424 | 17,740 | 17,220 | 17,820 | 17,160 |
| 20260423 | 18,200 | 17,770 | 18,230 | 17,490 |
| 20260422 | 17,400 | 18,110 | 18,730 | 17,230 |
| 20260421 | 17,670 | 17,430 | 18,090 | 17,240 |
| 20260420 | 17,350 | 17,700 | 17,760 | 17,060 |
| 20260417 | 17,250 | 17,450 | 17,580 | 17,050 |
| 20260416 | 17,420 | 17,240 | 17,480 | 17,060 |
| 20260415 | 17,780 | 17,270 | 17,780 | 17,150 |
| 20260414 | 17,000 | 17,440 | 17,620 | 16,940 |
| 20260413 | 16,320 | 16,830 | 17,380 | 16,200 |
| 20260410 | 16,550 | 16,470 | 16,990 | 16,300 |
| 20260409 | 16,520 | 16,120 | 16,570 | 16,050 |
| 20260408 | 16,740 | 16,620 | 16,810 | 16,330 |
| 20260407 | 16,720 | 16,190 | 16,850 | 16,170 |
| 20260406 | 16,730 | 16,660 | 16,770 | 16,290 |
| 20260403 | 17,080 | 16,770 | 17,460 | 16,730 |
| 20260402 | 17,110 | 16,820 | 17,200 | 16,120 |
| 20260401 | 16,750 | 16,630 | 17,020 | 16,320 |
| 20260331 | 16,600 | 16,130 | 16,670 | 16,010 |
| 20260330 | 16,660 | 17,020 | 17,110 | 16,560 |
| 20260327 | 17,230 | 17,910 | 18,490 | 16,790 |
| 20260326 | 17,400 | 17,230 | 17,680 | 16,900 |
| 20260325 | 18,000 | 17,870 | 18,200 | 16,650 |
| 20260324 | 16,320 | 15,600 | 16,570 | 15,400 |
| 20260323 | 16,190 | 15,840 | 16,480 | 15,820 |
| 20260320 | 17,910 | 17,210 | 17,910 | 17,020 |
| 20260319 | 17,380 | 17,880 | 18,010 | 17,090 |
| 20260318 | 19,440 | 18,280 | 19,460 | 17,500 |
| 20260317 | 19,160 | 17,500 | 20,900 | 17,250 |
| 20260316 | 15,010 | 17,160 | 17,160 | 14,760 |
| 20260313 | 13,480 | 13,200 | 13,820 | 13,200 |
| 20260312 | 14,810 | 14,020 | 14,980 | 13,870 |
| 20260311 | 14,700 | 15,560 | 15,600 | 14,400 |
| 20260310 | 14,670 | 14,410 | 14,780 | 13,980 |
| 20260309 | 13,290 | 14,400 | 14,490 | 13,050 |
| 20260306 | 15,600 | 14,570 | 15,600 | 14,110 |
| 20260305 | 13,570 | 13,570 | 13,570 | 13,570 |
| 20260304 | 11,300 | 10,440 | 11,630 | 10,210 |
| 20260303 | 12,550 | 12,200 | 13,060 | 12,110 |
| 20260227 | 13,400 | 13,320 | 13,630 | 13,200 |
| 20260226 | 14,500 | 13,890 | 14,500 | 13,570 |
| 20260225 | 15,480 | 14,880 | 15,580 | 14,210 |
| 20260224 | 19,340 | 15,110 | 19,610 | 14,830 |
| 20260223 | 16,120 | 16,120 | 16,120 | 14,510 |
| 20260220 | 9,610 | 12,400 | 12,400 | 9,450 |
| 20260219 | 9,750 | 9,540 | 9,780 | 9,240 |
| 20260213 | 8,870 | 9,200 | 9,500 | 8,820 |
| 20260212 | 8,700 | 8,820 | 8,970 | 8,630 |
| 20260211 | 8,360 | 8,590 | 8,690 | 8,360 |
| 20260210 | 8,890 | 8,400 | 8,890 | 8,310 |
| 20260209 | 9,250 | 8,780 | 9,250 | 8,740 |
| 20260206 | 9,330 | 9,000 | 9,440 | 8,940 |
| 20260205 | 9,770 | 9,510 | 9,890 | 9,320 |
| 20260204 | 9,420 | 10,000 | 10,180 | 9,390 |
| 20260203 | 9,410 | 9,390 | 9,590 | 9,280 |
| 20260202 | 9,400 | 9,170 | 9,480 | 9,170 |
| 20260130 | 9,480 | 9,420 | 9,560 | 9,340 |
| 20260129 | 9,530 | 9,420 | 9,700 | 9,000 |
| 20260128 | 9,420 | 9,300 | 9,470 | 9,250 |
| 20260127 | 9,280 | 9,390 | 9,550 | 9,230 |
| 20260126 | 9,250 | 9,300 | 9,460 | 9,060 |
| 20260123 | 8,900 | 9,080 | 9,210 | 8,830 |
| 20260122 | 8,880 | 8,960 | 9,130 | 8,800 |
| 20260121 | 8,960 | 8,960 | 9,040 | 8,860 |
| 20260120 | 8,940 | 9,010 | 9,160 | 8,810 |
| 20260119 | 8,920 | 8,940 | 8,990 | 8,830 |
| 20260116 | 9,030 | 8,920 | 9,100 | 8,800 |
| 20260115 | 9,250 | 9,020 | 9,250 | 8,960 |
| 20260114 | 9,100 | 9,170 | 9,300 | 9,010 |
| 20260113 | 9,110 | 9,170 | 9,170 | 9,030 |
| 20260112 | 9,150 | 9,110 | 9,250 | 9,020 |
| 20260109 | 9,150 | 9,160 | 9,270 | 9,110 |
| 20260108 | 9,280 | 9,220 | 9,330 | 9,130 |
| 20260107 | 9,330 | 9,280 | 9,460 | 9,030 |
| 20260106 | 9,400 | 9,330 | 9,480 | 9,290 |
| 20260105 | 9,440 | 9,380 | 9,590 | 9,180 |
| 20260102 | 9,380 | 9,370 | 9,450 | 9,290 |
| 20251230 | 9,350 | 9,380 | 9,450 | 9,160 |
| 20251229 | 9,350 | 9,220 | 9,450 | 9,070 |
| 20251226 | 9,220 | 9,340 | 9,380 | 9,180 |
| 20251224 | 9,160 | 9,260 | 9,290 | 9,070 |
| 20251223 | 9,200 | 9,210 | 9,360 | 9,060 |
| 20251222 | 9,320 | 9,270 | 9,400 | 9,130 |
| 20251219 | 9,000 | 9,170 | 9,250 | 8,950 |
| 20251218 | 8,900 | 8,950 | 9,100 | 8,840 |
| 20251217 | 8,810 | 8,990 | 9,000 | 8,800 |
| 20251216 | 8,850 | 8,800 | 9,130 | 8,800 |
| 20251215 | 8,750 | 8,930 | 9,030 | 8,750 |
| 20251212 | 8,940 | 8,920 | 9,120 | 8,740 |
| 20251211 | 9,320 | 8,860 | 9,320 | 8,860 |
| 20251210 | 9,120 | 9,210 | 9,290 | 9,120 |
| 20251209 | 9,200 | 9,110 | 9,370 | 9,110 |
| 20251208 | 9,160 | 9,240 | 9,430 | 9,090 |
| 20251205 | 8,980 | 9,230 | 9,230 | 8,850 |
| 20251204 | 9,470 | 9,080 | 9,550 | 8,980 |
| 20251203 | 9,460 | 9,470 | 9,470 | 9,240 |
| 20251202 | 9,340 | 9,350 | 9,500 | 9,250 |
| 20251201 | 9,310 | 9,410 | 9,530 | 9,200 |
| 20251128 | 9,480 | 9,300 | 9,480 | 9,090 |
| 20251127 | 9,080 | 9,270 | 9,390 | 9,080 |
| 20251126 | 8,900 | 9,070 | 9,240 | 8,850 |
| 20251125 | 8,790 | 8,960 | 9,110 | 8,790 |
| 20251124 | 9,110 | 8,840 | 9,110 | 8,800 |
| 20251121 | 8,930 | 8,940 | 9,030 | 8,800 |
| 20251120 | 9,220 | 9,100 | 9,420 | 9,100 |
| 20251119 | 9,300 | 9,210 | 9,370 | 9,100 |
| 20251118 | 9,720 | 9,330 | 9,720 | 9,220 |
| 20251117 | 9,730 | 9,720 | 9,910 | 9,650 |
| 20251114 | 9,850 | 9,710 | 9,930 | 9,550 |
| 20251113 | 10,030 | 9,930 | 10,100 | 9,670 |
| 20251112 | 9,330 | 10,050 | 10,090 | 9,300 |
| 20251111 | 9,330 | 9,330 | 9,350 | 9,150 |
| 20251110 | 9,190 | 9,300 | 9,450 | 9,030 |
| 20251107 | 9,100 | 9,120 | 9,390 | 8,580 |
| 20251106 | 8,760 | 9,080 | 9,140 | 8,670 |
| 20251105 | 8,880 | 8,760 | 8,900 | 8,640 |
| 20251104 | 8,840 | 8,890 | 8,890 | 8,560 |
| 20251103 | 8,770 | 8,840 | 8,890 | 8,660 |
| 20251031 | 8,720 | 8,770 | 8,880 | 8,580 |
| 20251030 | 8,700 | 8,720 | 8,840 | 8,620 |
| 20251029 | 8,600 | 8,700 | 8,760 | 8,530 |
| 20251028 | 8,540 | 8,600 | 8,630 | 8,450 |
| 20251027 | 8,390 | 8,540 | 8,550 | 8,340 |
| 20251024 | 8,300 | 8,390 | 8,390 | 8,250 |
| 20251023 | 8,330 | 8,250 | 8,340 | 8,140 |
| 20251022 | 8,490 | 8,310 | 8,500 | 8,230 |
| 20251021 | 8,220 | 8,390 | 8,570 | 8,220 |
| 20251020 | 7,950 | 8,220 | 8,260 | 7,800 |
| 20251017 | 8,060 | 7,970 | 8,160 | 7,910 |
| 20251016 | 8,050 | 8,130 | 8,260 | 8,020 |
| 20251015 | 8,080 | 8,130 | 8,260 | 8,030 |
| 20251014 | 8,180 | 8,080 | 8,320 | 8,010 |
| 20251013 | 7,910 | 8,180 | 8,190 | 7,790 |
| 20251010 | 8,140 | 8,020 | 8,160 | 7,900 |
| 20251002 | 7,910 | 8,140 | 8,300 | 7,900 |
| 20251001 | 7,770 | 7,900 | 7,940 | 7,680 |
| 20250930 | 7,810 | 7,780 | 7,900 | 7,760 |
| 20250929 | 7,750 | 7,810 | 7,950 | 7,750 |
| 20250926 | 7,810 | 7,750 | 7,820 | 7,650 |
| 20250925 | 7,790 | 7,890 | 7,890 | 7,690 |
| 20250924 | 7,870 | 7,810 | 8,000 | 7,720 |
| 20250923 | 7,940 | 7,870 | 8,160 | 7,840 |
| 20250922 | 7,800 | 7,940 | 8,050 | 7,800 |
| 20250919 | 7,870 | 7,790 | 7,880 | 7,650 |
| 20250918 | 7,960 | 7,880 | 8,000 | 7,880 |
| 20250917 | 8,050 | 7,890 | 8,050 | 7,810 |
| 20250916 | 8,000 | 7,920 | 8,060 | 7,820 |
| 20250915 | 7,930 | 7,980 | 8,120 | 7,790 |
| 20250912 | 7,920 | 7,930 | 8,050 | 7,830 |
| 20250911 | 7,950 | 7,770 | 7,950 | 7,360 |
| 20250910 | 7,870 | 7,950 | 8,000 | 7,730 |
| 20250909 | 7,660 | 7,820 | 7,850 | 7,610 |
| 20250908 | 7,740 | 7,660 | 7,870 | 7,610 |
| 20250905 | 7,570 | 7,730 | 7,790 | 7,540 |
| 20250904 | 7,460 | 7,570 | 7,640 | 7,410 |
| 20250903 | 7,670 | 7,460 | 7,690 | 7,440 |
| 20250902 | 7,450 | 7,670 | 7,930 | 7,410 |
| 20250901 | 7,030 | 7,410 | 7,420 | 6,970 |
| 20250829 | 7,080 | 7,090 | 7,150 | 7,000 |
| 20250828 | 6,930 | 7,100 | 7,250 | 6,840 |
| 20250827 | 7,090 | 6,930 | 7,090 | 6,800 |
| 20250826 | 7,000 | 7,090 | 7,110 | 6,910 |
| 20250825 | 7,170 | 6,980 | 7,210 | 6,980 |
| 20250822 | 7,170 | 7,120 | 7,300 | 6,940 |
| 20250821 | 7,040 | 7,220 | 7,360 | 7,040 |
| 20250820 | 6,950 | 7,120 | 7,140 | 6,800 |
| 20250819 | 7,110 | 7,040 | 7,240 | 6,970 |
| 20250818 | 7,100 | 7,150 | 7,410 | 7,000 |
| 20250814 | 7,070 | 7,110 | 7,510 | 6,980 |
| 20250813 | 7,190 | 7,220 | 7,280 | 7,080 |
| 20250812 | 7,240 | 7,170 | 7,390 | 7,100 |
| 20250811 | 7,270 | 7,270 | 7,350 | 7,080 |
| 20250808 | 7,250 | 7,150 | 7,260 | 7,010 |
| 20250807 | 7,160 | 7,250 | 7,340 | 7,100 |
| 20250806 | 7,140 | 7,270 | 7,270 | 7,010 |
| 20250805 | 6,730 | 7,140 | 7,140 | 6,730 |
| 20250804 | 6,820 | 6,730 | 6,840 | 6,650 |
| 20250801 | 7,430 | 6,820 | 7,430 | 6,820 |
| 20250731 | 7,350 | 7,440 | 7,440 | 7,190 |
| 20250730 | 7,200 | 7,340 | 7,360 | 7,070 |
| 20250729 | 6,900 | 7,150 | 7,420 | 6,900 |
| 20250728 | 7,450 | 6,910 | 7,450 | 6,850 |
| 20250725 | 7,200 | 7,360 | 7,420 | 7,000 |
| 20250724 | 7,250 | 7,200 | 7,400 | 6,900 |
| 20250723 | 7,460 | 7,250 | 7,480 | 7,110 |
| 20250722 | 7,500 | 7,490 | 7,770 | 7,370 |
| 20250721 | 7,340 | 7,570 | 7,650 | 7,280 |
| 20250718 | 7,500 | 7,340 | 7,670 | 7,340 |
| 20250717 | 7,730 | 7,580 | 8,010 | 7,490 |
| 20250716 | 7,760 | 7,740 | 7,930 | 7,500 |
| 20250715 | 7,910 | 7,800 | 7,990 | 7,530 |
| 20250714 | 7,380 | 7,870 | 7,960 | 7,290 |
| 20250711 | 7,550 | 7,360 | 7,550 | 7,250 |
| 20250710 | 7,440 | 7,380 | 7,590 | 7,150 |
| 20250709 | 6,980 | 7,400 | 7,500 | 6,900 |
| 20250708 | 6,670 | 6,890 | 6,930 | 6,460 |
| 20250707 | 6,490 | 6,670 | 6,670 | 6,360 |
| 20250704 | 6,470 | 6,360 | 6,550 | 6,360 |
| 20250703 | 6,440 | 6,470 | 6,520 | 6,340 |
| 20250702 | 6,530 | 6,400 | 6,540 | 6,390 |
| 20250701 | 6,320 | 6,530 | 6,540 | 6,320 |
| 20250630 | 6,300 | 6,320 | 6,360 | 6,250 |
| 20250627 | 6,350 | 6,300 | 6,390 | 6,160 |
| 20250626 | 6,170 | 6,300 | 6,300 | 6,040 |
| 20250625 | 6,250 | 6,180 | 6,330 | 6,020 |
| 20250624 | 5,890 | 6,100 | 6,130 | 5,880 |
| 20250623 | 6,000 | 5,890 | 6,020 | 5,630 |
| 20250620 | 6,050 | 5,990 | 6,090 | 5,940 |
| 20250619 | 6,140 | 6,050 | 6,220 | 5,960 |
| 20250618 | 6,380 | 6,140 | 6,530 | 5,950 |
| 20250617 | 6,530 | 6,380 | 6,620 | 6,280 |
| 20250616 | 6,530 | 6,480 | 6,690 | 6,330 |
| 20250613 | 6,580 | 6,560 | 6,770 | 6,350 |
| 20250612 | 6,490 | 6,530 | 6,660 | 6,430 |
| 20250611 | 6,290 | 6,580 | 6,590 | 6,110 |
| 20250610 | 6,550 | 6,290 | 6,690 | 5,950 |
| 20250609 | 6,620 | 6,610 | 6,750 | 6,300 |
| 20250605 | 6,280 | 6,510 | 7,140 | 6,240 |
| 20250604 | 5,440 | 6,050 | 6,110 | 5,440 |
| 20250602 | 5,630 | 5,430 | 5,680 | 5,350 |
| 20250530 | 5,800 | 5,630 | 5,800 | 5,560 |
| 20250529 | 5,530 | 5,730 | 5,750 | 5,490 |
| 20250528 | 5,470 | 5,520 | 5,600 | 5,450 |
| 20250527 | 5,510 | 5,440 | 5,590 | 5,400 |
| 20250526 | 5,850 | 5,510 | 5,850 | 5,370 |
| 20250523 | 5,510 | 5,760 | 5,800 | 5,510 |
| 20250522 | 5,350 | 5,510 | 5,540 | 5,320 |
| 20250521 | 5,350 | 5,350 | 5,460 | 5,350 |
| 20250520 | 5,500 | 5,420 | 5,570 | 5,350 |
| 20250519 | 5,500 | 5,440 | 5,700 | 5,210 |
| 20250516 | 5,580 | 5,510 | 5,750 | 5,510 |
| 20250515 | 6,040 | 5,600 | 6,050 | 5,600 |
| 20250514 | 5,780 | 6,010 | 6,180 | 5,750 |
| 20250513 | 5,490 | 5,770 | 5,850 | 5,490 |
| 20250512 | 5,400 | 5,500 | 5,500 | 5,270 |
| 20250509 | 5,430 | 5,320 | 5,500 | 5,220 |
| 20250508 | 5,360 | 5,310 | 5,450 | 5,180 |
| 20250507 | 5,280 | 5,360 | 5,470 | 5,170 |
| 20250502 | 5,430 | 5,290 | 5,450 | 5,170 |
| 20250430 | 5,340 | 5,450 | 5,530 | 5,300 |
| 20250429 | 5,050 | 5,340 | 5,370 | 5,050 |
| 20250428 | 5,100 | 5,140 | 5,290 | 5,060 |
| 20250425 | 5,150 | 5,100 | 5,200 | 5,050 |
| 20250424 | 5,030 | 5,050 | 5,110 | 5,000 |
| 20250423 | 5,170 | 5,020 | 5,170 | 5,010 |
| 20250422 | 5,070 | 5,160 | 5,250 | 5,050 |
| 20250421 | 5,020 | 5,130 | 5,140 | 4,945 |
| 20250418 | 5,000 | 5,020 | 5,030 | 4,920 |
| 20250417 | 5,080 | 4,970 | 5,080 | 4,900 |
| 20250416 | 4,855 | 4,955 | 5,020 | 4,845 |
| 20250415 | 4,720 | 4,855 | 4,940 | 4,720 |
| 20250414 | 4,810 | 4,720 | 4,825 | 4,720 |
| 20250411 | 4,800 | 4,810 | 4,815 | 4,705 |
| 20250410 | 4,800 | 4,810 | 4,885 | 4,745 |
| 20250409 | 4,670 | 4,770 | 4,800 | 4,650 |
| 20250408 | 4,465 | 4,670 | 4,670 | 4,465 |
| 20250407 | 4,530 | 4,490 | 4,530 | 4,375 |
| 20250404 | 4,470 | 4,540 | 4,545 | 4,465 |
| 20250403 | 4,420 | 4,495 | 4,530 | 4,380 |
| 20250402 | 4,470 | 4,455 | 4,545 | 4,445 |
| 20250401 | 4,470 | 4,460 | 4,535 | 4,450 |
| 20250331 | 4,405 | 4,470 | 4,470 | 4,310 |
| 20250328 | 4,370 | 4,455 | 4,455 | 4,370 |
| 20250327 | 4,420 | 4,420 | 4,550 | 4,400 |
| 20250326 | 4,400 | 4,405 | 4,435 | 4,400 |
| 20250325 | 4,485 | 4,400 | 4,530 | 4,395 |
| 20250324 | 4,495 | 4,560 | 4,590 | 4,470 |
| 20250321 | 4,515 | 4,495 | 4,525 | 4,490 |
| 20250320 | 4,475 | 4,510 | 4,515 | 4,445 |
| 20250319 | 4,410 | 4,455 | 4,500 | 4,375 |
| 20250318 | 4,420 | 4,415 | 4,520 | 4,415 |
| 20250317 | 4,590 | 4,455 | 4,675 | 4,405 |
| 20250314 | 4,560 | 4,525 | 4,560 | 4,500 |
| 20250313 | 4,545 | 4,510 | 4,560 | 4,480 |
| 20250312 | 4,500 | 4,480 | 4,540 | 4,472 |
| 20250311 | 4,450 | 4,470 | 4,480 | 4,400 |
| 20250310 | 4,405 | 4,495 | 4,570 | 4,405 |
| 20250307 | 4,330 | 4,430 | 4,430 | 4,330 |
| 20250306 | 4,480 | 4,385 | 4,530 | 4,355 |
| 20250305 | 4,580 | 4,530 | 4,580 | 4,450 |
| 20250304 | 4,720 | 4,485 | 4,760 | 4,485 |
| 20250228 | 4,815 | 4,720 | 4,815 | 4,680 |
| 20250227 | 4,835 | 4,820 | 4,910 | 4,775 |
| 20250226 | 4,905 | 4,845 | 4,990 | 4,845 |
| 20250225 | 4,835 | 4,915 | 5,010 | 4,825 |
| 20250224 | 4,785 | 4,880 | 4,935 | 4,730 |
| 20250221 | 4,710 | 4,785 | 4,785 | 4,680 |
| 20250220 | 4,885 | 4,720 | 4,895 | 4,660 |
| 20250219 | 4,775 | 4,905 | 4,940 | 4,715 |
| 20250218 | 4,780 | 4,775 | 4,820 | 4,610 |
| 20250217 | 4,530 | 4,780 | 4,845 | 4,530 |
| 20250214 | 4,345 | 4,530 | 4,580 | 4,250 |
| 20250213 | 4,385 | 4,310 | 4,450 | 4,305 |
| 20250212 | 4,425 | 4,420 | 4,500 | 4,370 |
| 20250211 | 4,405 | 4,425 | 4,450 | 4,370 |
| 20250210 | 4,520 | 4,400 | 4,580 | 4,400 |
| 20250207 | 4,680 | 4,475 | 4,700 | 4,470 |
| 20250206 | 4,710 | 4,660 | 4,780 | 4,560 |
| 20250205 | 4,820 | 4,710 | 4,885 | 4,700 |
| 20250204 | 4,960 | 4,830 | 5,070 | 4,740 |
| 20250203 | 5,070 | 4,960 | 5,190 | 4,795 |
| 20250131 | 5,280 | 5,080 | 5,370 | 5,070 |
| 20250124 | 5,330 | 5,280 | 5,360 | 5,280 |
| 20250123 | 5,270 | 5,340 | 5,340 | 5,260 |
| 20250122 | 5,270 | 5,290 | 5,390 | 5,270 |
| 20250121 | 5,300 | 5,270 | 5,360 | 5,270 |
| 20250120 | 5,320 | 5,280 | 5,470 | 5,280 |
| 20250117 | 5,250 | 5,320 | 5,340 | 5,250 |
| 20250116 | 5,230 | 5,280 | 5,290 | 5,230 |
| 20250115 | 5,250 | 5,210 | 5,340 | 5,210 |
| 20250114 | 5,300 | 5,250 | 5,370 | 5,250 |
| 20250113 | 5,320 | 5,300 | 5,420 | 5,290 |
| 20250110 | 5,260 | 5,320 | 5,380 | 5,260 |
| 20250109 | 5,390 | 5,270 | 5,450 | 5,270 |
| 20250108 | 5,390 | 5,390 | 5,430 | 5,320 |
| 20250107 | 5,260 | 5,400 | 5,430 | 5,260 |
| 20250106 | 5,230 | 5,260 | 5,290 | 5,230 |
| 20250103 | 5,280 | 5,230 | 5,330 | 5,200 |
| 20250102 | 5,270 | 5,250 | 5,330 | 5,250 |