Stock Ticker
- (000150) 두산보통주
- Description: 기업개요
동사는 1933년 설립, 1973년 기업공개 후 한국증권거래소에 상장된 두산그룹의 지주회사임.
전자소재와 통합 IT서비스를 영위하는 사업형 지주회사로, 두산에너빌리티, 두산밥캣, 두산퓨얼셀, 두산테스나 등 자회사를 통해 발전설비, 소형 건설기계, 연료전지, 시스템반도체 테스트 사업을 영위함.
5G, 친환경자동차, 친환경에너지 등 미래지향적 포트폴리오 구축으로 지속가능한 성장을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,045,000 | 1,010,000 | 1,045,000 | 984,000 |
| 20261019 | 989,000 | 1,071,000 | 1,074,000 | 986,000 |
| 20261016 | 1,014,000 | 1,024,000 | 1,044,000 | 989,000 |
| 20261015 | 1,055,000 | 989,000 | 1,056,000 | 964,000 |
| 20261014 | 1,165,000 | 1,144,000 | 1,196,000 | 1,125,000 |
| 20261013 | 1,172,000 | 1,162,000 | 1,198,000 | 1,108,000 |
| 20261012 | 1,340,000 | 1,221,000 | 1,340,000 | 1,208,000 |
| 20261008 | 1,408,000 | 1,342,000 |
| 20261007 | 1,463,000 | 1,399,000 | 1,471,000 | 1,397,000 |
| 20261006 | 1,439,000 | 1,468,000 | 1,491,000 | 1,427,000 |
| 20261002 | 1,384,000 | 1,341,000 | 1,384,000 | 1,286,000 |
| 20261001 | 1,390,000 | 1,384,000 | 1,412,000 | 1,368,000 |
| 20260930 | 1,388,000 | 1,368,000 | 1,404,000 | 1,362,000 |
| 20260929 | 1,412,000 | 1,381,000 | 1,413,000 | 1,361,000 |
| 20260928 | 1,519,000 | 1,423,000 | 1,535,000 | 1,410,000 |
| 20260923 | 1,477,000 | 1,512,000 | 1,519,000 | 1,452,000 |
| 20260922 | 1,475,000 | 1,473,000 | 1,513,000 | 1,452,000 |
| 20260921 | 1,478,000 | 1,432,000 | 1,478,000 | 1,422,000 |
| 20260918 | 1,489,000 | 1,447,000 | 1,503,000 | 1,425,000 |
| 20260917 | 1,436,000 | 1,405,000 | 1,491,000 | 1,383,000 |
| 20260916 | 1,297,000 | 1,387,000 | 1,397,000 | 1,273,000 |
| 20260915 | 1,251,000 | 1,289,000 | 1,319,000 | 1,232,000 |
| 20260914 | 1,307,000 | 1,255,000 | 1,307,000 | 1,240,000 |
| 20260911 | 1,282,000 | 1,356,000 | 1,385,000 | 1,279,000 |
| 20260910 | 1,268,000 | 1,322,000 | 1,334,000 | 1,244,000 |
| 20260909 | 1,247,000 | 1,299,000 | 1,322,000 | 1,243,000 |
| 20260908 | 1,272,000 | 1,247,000 | 1,298,000 | 1,242,000 |
| 20260907 | 1,206,000 | 1,271,000 | 1,273,000 | 1,195,000 |
| 20260904 | 1,139,000 | 1,142,000 | 1,155,000 | 1,117,000 |
| 20260903 | 1,145,000 | 1,125,000 | 1,145,000 | 1,091,000 |
| 20260902 | 1,158,000 | 1,121,000 | 1,174,000 | 1,114,000 |
| 20260901 | 1,245,000 | 1,206,000 | 1,260,000 | 1,185,000 |
| 20260831 | 1,192,000 | 1,263,000 | 1,300,000 | 1,186,000 |
| 20260828 | 1,196,000 | 1,238,000 | 1,240,000 | 1,192,000 |
| 20260827 | 1,233,000 | 1,214,000 | 1,251,000 | 1,144,000 |
| 20260826 | 1,136,000 | 1,180,000 | 1,192,500 | 1,095,000 |
| 20260825 | 1,047,000 | 1,101,000 | 1,105,000 | 1,000,000 |
| 20260824 | 1,079,000 | 1,085,000 | 1,098,000 | 1,064,000 |
| 20260821 | 1,146,000 | 1,078,000 | 1,148,000 | 1,070,000 |
| 20260820 | 1,203,000 | 1,178,000 | 1,215,000 | 1,143,000 |
| 20260819 | 1,176,000 | 1,193,000 | 1,222,000 | 1,139,000 |
| 20260818 | 1,285,000 | 1,250,000 | 1,323,000 | 1,228,000 |
| 20260814 | 1,287,000 | 1,276,000 | 1,294,000 | 1,220,000 |
| 20260813 | 1,300,000 | 1,262,000 | 1,317,000 | 1,251,000 |
| 20260812 | 1,198,000 | 1,254,000 | 1,279,000 | 1,192,000 |
| 20260811 | 1,220,000 | 1,177,000 | 1,220,000 | 1,140,000 |
| 20260810 | 1,221,000 | 1,233,000 | 1,253,000 | 1,201,000 |
| 20260807 | 1,192,000 | 1,191,000 | 1,225,000 | 1,151,000 |
| 20260806 | 1,255,000 | 1,188,000 | 1,267,000 | 1,149,000 |
| 20260805 | 1,351,000 | 1,260,000 | 1,358,000 | 1,250,000 |
| 20260804 | 1,275,000 | 1,274,000 | 1,285,000 | 1,161,000 |
| 20260803 | 1,189,000 | 1,238,000 | 1,270,000 | 1,156,000 |
| 20260731 | 1,070,000 | 1,170,000 | 1,170,000 | 1,062,000 |
| 20260730 | 966,000 | 891,000 | 1,027,000 | 889,000 |
| 20260729 | 1,078,000 | 999,000 | 1,128,000 | 910,000 |
| 20260728 | 1,129,000 | 1,046,000 | 1,196,000 | 1,023,000 |
| 20260727 | 1,245,000 | 1,197,000 | 1,245,000 | 1,166,000 |
| 20260724 | 1,256,000 | 1,191,000 | 1,279,000 | 1,182,000 |
| 20260723 | 1,249,000 | 1,276,000 | 1,317,000 | 1,232,000 |
| 20260722 | 1,194,000 | 1,215,000 | 1,320,000 | 1,179,000 |
| 20260721 | 1,120,000 | 1,123,000 | 1,185,000 | 1,066,000 |
| 20260720 | 1,187,000 | 1,119,000 | 1,189,000 | 1,101,000 |
| 20260716 | 1,268,000 | 1,202,000 | 1,268,000 | 1,184,000 |
| 20260715 | 1,318,000 | 1,289,000 | 1,389,000 | 1,265,000 |
| 20260714 | 1,244,000 | 1,217,000 | 1,268,000 | 1,160,000 |
| 20260713 | 1,408,000 | 1,238,000 | 1,428,000 | 1,220,000 |
| 20260710 | 1,250,000 | 1,382,000 | 1,445,000 | 1,233,000 |
| 20260709 | 1,285,000 | 1,203,000 | 1,318,000 | 1,160,000 |
| 20260708 | 1,260,000 | 1,268,000 | 1,351,000 | 1,220,000 |
| 20260707 | 1,410,000 | 1,320,000 | 1,410,000 | 1,242,000 |
| 20260706 | 1,441,000 | 1,410,000 | 1,503,000 | 1,356,000 |
| 20260703 | 1,456,000 | 1,433,000 | 1,457,000 | 1,324,000 |
| 20260702 | 1,523,000 | 1,447,000 | 1,549,000 | 1,402,000 |
| 20260701 | 1,525,000 | 1,590,000 | 1,624,000 | 1,520,000 |
| 20260630 | 1,510,000 | 1,487,000 | 1,530,000 | 1,431,000 |
| 20260629 | 1,459,000 | 1,478,000 | 1,489,000 | 1,380,000 |
| 20260626 | 1,507,000 | 1,442,000 | 1,534,000 | 1,360,000 |
| 20260625 | 1,606,000 | 1,530,000 | 1,637,000 | 1,501,000 |
| 20260624 | 1,578,000 | 1,545,000 | 1,668,000 | 1,525,000 |
| 20260623 | 1,687,000 | 1,531,000 | 1,768,500 | 1,529,000 |
| 20260622 | 1,630,000 | 1,631,000 | 1,690,000 | 1,593,000 |
| 20260619 | 1,690,000 | 1,584,000 | 1,712,000 | 1,520,000 |
| 20260618 | 1,633,000 | 1,654,000 | 1,663,000 | 1,592,000 |
| 20260617 | 1,694,000 | 1,624,000 | 1,694,000 | 1,615,000 |
| 20260616 | 1,770,000 | 1,699,000 | 1,814,000 | 1,684,000 |
| 20260615 | 1,809,000 | 1,709,000 | 1,809,000 | 1,692,000 |
| 20260612 | 1,765,000 | 1,649,000 | 1,920,000 | 1,634,000 |
| 20260611 | 1,538,000 | 1,621,000 | 1,634,000 | 1,485,000 |
| 20260610 | 1,550,000 | 1,584,000 | 1,643,000 | 1,526,000 |
| 20260609 | 1,688,000 | 1,566,000 | 1,696,000 | 1,474,000 |
| 20260608 | 1,560,000 | 1,578,000 | 1,671,000 | 1,535,000 |
| 20260605 | 1,748,000 | 1,740,000 | 1,769,000 | 1,605,000 |
| 20260604 | 1,844,000 | 1,800,000 | 1,873,000 | 1,755,000 |
| 20260602 | 2,115,000 | 1,918,000 | 2,168,000 | 1,810,000 |
| 20260601 | 2,145,000 | 2,203,000 | 2,489,000 | 2,123,000 |
| 20260529 | 1,726,000 | 1,972,000 | 2,012,000 | 1,689,000 |
| 20260528 | 1,715,000 | 1,660,000 | 1,725,000 | 1,573,000 |
| 20260527 | 1,804,000 | 1,715,000 | 1,825,000 | 1,710,000 |
| 20260526 | 1,651,000 | 1,781,000 | 1,830,000 | 1,649,000 |
| 20260522 | 1,636,000 | 1,593,000 | 1,639,000 | 1,552,000 |
| 20260521 | 1,549,000 | 1,600,000 | 1,606,000 | 1,538,000 |
| 20260520 | 1,522,000 | 1,478,000 | 1,534,000 | 1,401,000 |
| 20260519 | 1,592,000 | 1,500,000 | 1,612,000 | 1,467,000 |
| 20260518 | 1,620,000 | 1,593,000 | 1,640,000 | 1,497,000 |
| 20260515 | 1,697,000 | 1,614,000 | 1,814,000 | 1,573,000 |
| 20260514 | 1,698,000 | 1,703,000 | 1,733,000 | 1,625,000 |
| 20260513 | 1,630,000 | 1,682,000 | 1,691,000 | 1,591,000 |
| 20260512 | 1,734,000 | 1,676,000 | 1,793,000 | 1,603,000 |
| 20260511 | 1,763,000 | 1,720,000 | 1,779,000 | 1,686,000 |
| 20260508 | 1,775,000 | 1,735,000 | 1,798,000 | 1,712,000 |
| 20260507 | 1,850,000 | 1,817,000 | 1,850,000 | 1,767,000 |
| 20260506 | 1,820,000 | 1,790,000 | 1,900,000 | 1,738,000 |
| 20260504 | 1,663,000 | 1,705,000 | 1,728,000 | 1,654,000 |
| 20260430 | 1,602,000 | 1,596,000 | 1,682,000 | 1,537,000 |
| 20260429 | 1,572,000 | 1,572,000 | 1,608,000 | 1,550,000 |
| 20260428 | 1,597,000 | 1,583,000 | 1,612,000 | 1,556,000 |
| 20260427 | 1,595,000 | 1,582,000 | 1,618,000 | 1,560,000 |
| 20260424 | 1,447,000 | 1,541,000 | 1,549,000 | 1,438,000 |
| 20260423 | 1,463,000 | 1,442,000 | 1,510,000 | 1,404,000 |
| 20260422 | 1,402,000 | 1,438,000 | 1,448,000 | 1,387,000 |
| 20260421 | 1,420,000 | 1,409,000 | 1,439,000 | 1,385,000 |
| 20260420 | 1,363,000 | 1,407,000 | 1,475,000 | 1,363,000 |
| 20260417 | 1,340,000 | 1,330,000 | 1,349,000 | 1,292,000 |
| 20260416 | 1,368,000 | 1,335,000 | 1,375,000 | 1,328,000 |
| 20260415 | 1,406,000 | 1,358,000 | 1,409,000 | 1,336,000 |
| 20260414 | 1,346,000 | 1,370,000 | 1,399,000 | 1,346,000 |
| 20260413 | 1,225,000 | 1,294,000 | 1,298,000 | 1,224,000 |
| 20260410 | 1,276,000 | 1,281,000 | 1,290,000 | 1,232,000 |
| 20260409 | 1,192,000 | 1,295,000 | 1,309,000 | 1,181,000 |
| 20260408 | 1,200,000 | 1,204,000 | 1,224,000 | 1,134,000 |
| 20260407 | 1,098,000 | 1,049,000 | 1,110,000 | 1,027,000 |
| 20260406 | 1,061,000 | 1,078,000 | 1,092,000 | 1,048,000 |
| 20260403 | 1,060,000 | 1,071,000 | 1,077,000 | 1,022,000 |
| 20260402 | 1,130,000 | 1,021,000 | 1,134,000 | 1,009,000 |
| 20260401 | 1,114,000 | 1,115,000 | 1,134,000 | 1,086,000 |
| 20260331 | 1,059,000 | 1,026,000 | 1,093,000 | 1,015,000 |
| 20260330 | 1,118,000 | 1,112,000 | 1,128,000 | 1,075,000 |
| 20260327 | 1,166,000 | 1,203,000 | 1,230,000 | 1,132,000 |
| 20260326 | 1,247,000 | 1,239,000 | 1,264,000 | 1,215,000 |
| 20260325 | 1,189,000 | 1,250,000 | 1,280,000 | 1,188,000 |
| 20260324 | 1,136,000 | 1,151,000 | 1,187,000 | 1,117,000 |
| 20260323 | 1,125,000 | 1,066,000 | 1,134,000 | 1,065,000 |
| 20260320 | 1,170,000 | 1,186,000 | 1,202,000 | 1,161,000 |
| 20260319 | 1,151,000 | 1,149,000 | 1,178,000 | 1,130,000 |
| 20260318 | 1,142,000 | 1,189,000 | 1,205,000 | 1,142,000 |
| 20260317 | 1,141,000 | 1,110,000 | 1,185,000 | 1,100,000 |
| 20260316 | 1,094,000 | 1,088,000 | 1,122,000 | 1,053,000 |
| 20260313 | 1,091,000 | 1,099,000 | 1,129,000 | 1,086,000 |
| 20260312 | 1,083,000 | 1,143,000 | 1,150,000 | 1,080,000 |
| 20260311 | 1,077,000 | 1,101,000 | 1,177,000 | 1,058,000 |
| 20260310 | 1,049,000 | 1,053,000 | 1,077,000 | 1,017,000 |
| 20260309 | 966,000 | 980,000 | 993,000 | 930,000 |
| 20260306 | 1,029,000 | 1,050,000 | 1,091,000 | 1,002,000 |
| 20260305 | 1,107,000 | 1,073,000 | 1,136,000 | 1,051,000 |
| 20260304 | 1,083,000 | 945,000 | 1,117,000 | 937,000 |
| 20260303 | 1,270,000 | 1,152,000 | 1,282,000 | 1,111,000 |
| 20260227 | 1,195,000 | 1,278,000 | 1,295,000 | 1,181,000 |
| 20260226 | 1,160,000 | 1,215,000 | 1,285,000 | 1,128,000 |
| 20260225 | 1,111,000 | 1,165,000 | 1,189,000 | 1,103,000 |
| 20260224 | 1,112,000 | 1,101,000 | 1,112,000 | 1,045,000 |
| 20260223 | 1,066,000 | 1,122,000 | 1,148,000 | 1,047,000 |
| 20260220 | 980,000 | 1,047,000 | 1,059,000 | 963,000 |
| 20260219 | 968,000 | 990,000 | 1,011,000 | 961,000 |
| 20260213 | 975,000 | 942,000 | 994,000 | 940,000 |
| 20260212 | 911,000 | 973,000 | 999,000 | 898,000 |
| 20260211 | 865,000 | 918,000 | 930,000 | 834,000 |
| 20260210 | 890,000 | 878,000 | 916,000 | 872,000 |
| 20260209 | 869,000 | 885,000 | 890,000 | 865,000 |
| 20260206 | 826,000 | 828,000 | 832,000 | 792,000 |
| 20260205 | 881,000 | 864,000 | 909,000 | 853,000 |
| 20260204 | 885,000 | 902,000 | 910,000 | 875,000 |
| 20260203 | 859,000 | 899,000 | 899,000 | 855,000 |
| 20260202 | 835,000 | 832,000 | 867,000 | 801,000 |
| 20260130 | 884,000 | 851,000 | 884,000 | 851,000 |
| 20260129 | 902,000 | 889,000 | 928,000 | 870,000 |
| 20260128 | 900,000 | 907,000 | 910,000 | 891,000 |
| 20260127 | 912,000 | 899,000 | 920,000 | 881,000 |
| 20260126 | 927,000 | 890,000 | 928,000 | 883,000 |
| 20260123 | 913,000 | 946,000 | 958,000 | 904,000 |
| 20260122 | 875,000 | 900,000 | 926,000 | 873,000 |
| 20260121 | 830,000 | 825,000 | 842,000 | 809,000 |
| 20260120 | 824,000 | 858,000 | 889,000 | 797,000 |
| 20260119 | 850,000 | 833,000 | 859,000 | 830,000 |
| 20260116 | 834,000 | 828,000 | 838,000 | 810,000 |
| 20260115 | 855,000 | 834,000 | 855,000 | 817,000 |
| 20260114 | 793,000 | 850,000 | 851,000 | 787,000 |
| 20260113 | 775,000 | 787,000 | 789,000 | 762,000 |
| 20260112 | 760,000 | 770,000 | 781,000 | 753,000 |
| 20260109 | 759,000 | 747,000 | 760,000 | 735,000 |
| 20260108 | 761,000 | 759,000 | 780,000 | 748,000 |
| 20260107 | 794,000 | 758,000 | 798,000 | 749,000 |
| 20260106 | 808,000 | 798,000 | 808,000 | 765,000 |
| 20260105 | 770,000 | 799,000 | 803,000 | 769,000 |
| 20260102 | 778,000 | 763,000 | 780,000 | 757,000 |
| 20251230 | 791,000 | 781,000 | 805,000 | 778,000 |
| 20251229 | 795,000 | 798,000 | 818,000 | 784,000 |
| 20251226 | 815,000 | 787,000 | 816,000 | 781,000 |
| 20251224 | 841,000 | 811,000 | 866,000 | 802,000 |
| 20251223 | 798,000 | 780,000 | 798,000 | 772,000 |
| 20251222 | 785,000 | 793,000 | 799,000 | 784,000 |
| 20251219 | 785,000 | 760,000 | 789,000 | 734,000 |
| 20251218 | 809,000 | 770,000 | 813,000 | 770,000 |
| 20251217 | 834,000 | 839,000 | 854,000 | 821,000 |
| 20251216 | 846,000 | 821,000 | 851,000 | 820,000 |
| 20251215 | 840,000 | 846,000 | 852,000 | 829,000 |
| 20251212 | 857,000 | 872,000 | 877,000 | 849,000 |
| 20251211 | 888,000 | 848,000 | 888,000 | 848,000 |
| 20251210 | 882,000 | 884,000 | 890,000 | 872,000 |
| 20251209 | 897,000 | 886,000 | 910,000 | 882,000 |
| 20251208 | 921,000 | 890,000 | 921,000 | 877,000 |
| 20251205 | 891,000 | 928,000 | 939,000 | 873,000 |
| 20251204 | 890,000 | 889,000 | 904,000 | 862,000 |
| 20251203 | 872,000 | 896,000 | 905,000 | 856,000 |
| 20251202 | 837,000 | 852,000 | 860,000 | 834,000 |
| 20251201 | 883,000 | 833,000 | 890,000 | 827,000 |
| 20251128 | 897,000 | 876,000 | 898,000 | 855,000 |
| 20251127 | 883,000 | 890,000 | 912,000 | 874,000 |
| 20251126 | 827,000 | 854,000 | 859,000 | 806,000 |
| 20251125 | 899,000 | 830,000 | 909,000 | 802,000 |
| 20251124 | 878,000 | 854,000 | 893,000 | 841,000 |
| 20251121 | 844,000 | 855,000 | 869,000 | 834,000 |
| 20251120 | 985,000 | 923,000 | 1,000,000 | 922,000 |
| 20251119 | 932,000 | 907,000 | 933,000 | 873,000 |
| 20251118 | 946,000 | 932,000 | 964,000 | 920,000 |
| 20251117 | 941,000 | 975,000 | 987,000 | 936,000 |
| 20251114 | 938,000 | 906,000 | 950,000 | 900,000 |
| 20251113 | 999,000 | 987,000 | 1,009,000 | 987,000 |
| 20251112 | 1,018,000 | 1,016,000 | 1,021,000 | 987,000 |
| 20251111 | 1,014,000 | 1,014,000 | 1,082,000 | 1,003,000 |
| 20251110 | 924,000 | 939,000 | 962,000 | 897,000 |
| 20251107 | 938,000 | 918,000 | 967,000 | 891,000 |
| 20251106 | 973,000 | 991,000 | 1,007,000 | 938,000 |
| 20251105 | 928,000 | 930,000 | 938,000 | 869,000 |
| 20251104 | 1,008,000 | 993,000 | 1,015,000 | 978,000 |
| 20251103 | 952,000 | 1,018,000 | 1,025,000 | 938,000 |
| 20251031 | 922,000 | 949,000 | 956,000 | 918,000 |
| 20251030 | 966,000 | 950,000 | 991,000 | 940,000 |
| 20251029 | 920,000 | 981,000 | 985,000 | 919,000 |
| 20251028 | 865,000 | 875,000 | 917,000 | 855,000 |
| 20251027 | 833,000 | 874,000 | 880,000 | 820,000 |
| 20251024 | 789,000 | 801,000 | 810,000 | 772,000 |
| 20251023 | 784,000 | 782,000 | 800,000 | 773,000 |
| 20251022 | 740,000 | 791,000 | 794,000 | 735,000 |
| 20251021 | 727,000 | 749,000 | 792,000 | 718,000 |
| 20251020 | 725,000 | 722,000 | 729,000 | 682,000 |
| 20251017 | 600,000 | 697,000 | 722,000 | 598,000 |
| 20251016 | 601,000 | 606,000 | 618,000 | 592,000 |
| 20251015 | 589,000 | 599,000 | 600,000 | 580,000 |
| 20251014 | 610,000 | 581,000 | 625,000 | 567,000 |
| 20251013 | 580,000 | 590,000 | 593,000 | 572,000 |
| 20251010 | 608,000 | 595,000 | 611,000 | 576,000 |
| 20251002 | 580,000 | 595,000 | 603,000 | 563,000 |
| 20251001 | 550,000 | 562,000 | 571,000 | 548,000 |
| 20250930 | 539,000 | 541,000 | 546,000 | 530,000 |
| 20250929 | 555,000 | 532,000 | 557,000 | 522,000 |
| 20250926 | 565,000 | 551,000 | 567,000 | 541,000 |
| 20250925 | 580,000 | 569,000 | 582,000 | 567,000 |
| 20250924 | 586,000 | 576,000 | 586,000 | 561,000 |
| 20250923 | 605,000 | 590,000 | 615,000 | 587,000 |
| 20250922 | 608,000 | 601,000 | 610,000 | 589,000 |
| 20250919 | 606,000 | 596,000 | 617,000 | 594,000 |
| 20250918 | 620,000 | 596,000 | 627,000 | 590,000 |
| 20250917 | 628,000 | 614,000 | 631,000 | 612,000 |
| 20250916 | 620,000 | 639,000 | 644,000 | 613,000 |
| 20250915 | 620,000 | 617,000 | 628,000 | 607,000 |
| 20250912 | 623,000 | 612,000 | 629,000 | 608,000 |
| 20250911 | 651,000 | 623,000 | 659,000 | 618,000 |
| 20250910 | 626,000 | 644,000 | 648,000 | 621,000 |
| 20250909 | 597,000 | 608,000 | 615,000 | 589,000 |
| 20250908 | 600,000 | 596,000 | 609,000 | 588,000 |
| 20250905 | 548,000 | 579,000 | 584,000 | 543,000 |
| 20250904 | 540,000 | 536,000 | 546,000 | 530,000 |
| 20250903 | 533,000 | 534,000 | 542,000 | 531,000 |
| 20250902 | 539,000 | 532,000 | 548,000 | 528,000 |
| 20250901 | 548,000 | 533,000 | 554,000 | 530,000 |
| 20250829 | 569,000 | 560,000 | 579,000 | 555,000 |
| 20250828 | 546,000 | 564,000 | 567,000 | 540,000 |
| 20250827 | 566,000 | 557,000 | 566,000 | 548,000 |
| 20250826 | 562,000 | 562,000 | 573,000 | 552,000 |
| 20250825 | 574,000 | 573,000 | 585,000 | 563,000 |
| 20250822 | 542,000 | 555,000 | 561,000 | 541,000 |
| 20250821 | 515,000 | 540,000 | 545,000 | 507,000 |
| 20250820 | 490,500 | 508,000 | 512,000 | 468,000 |
| 20250819 | 558,000 | 525,000 | 565,000 | 520,000 |
| 20250818 | 548,000 | 568,000 | 570,000 | 545,000 |
| 20250814 | 563,000 | 555,000 | 566,000 | 544,000 |
| 20250813 | 570,000 | 563,000 | 577,000 | 554,000 |
| 20250812 | 598,000 | 558,000 | 604,000 | 555,000 |
| 20250811 | 588,000 | 600,000 | 611,000 | 588,000 |
| 20250808 | 601,000 | 592,000 | 607,000 | 586,000 |
| 20250807 | 612,000 | 606,000 | 615,000 | 598,000 |
| 20250806 | 610,000 | 605,000 | 615,000 | 601,000 |
| 20250805 | 603,000 | 617,000 | 631,000 | 600,000 |
| 20250804 | 564,000 | 573,000 | 577,000 | 550,000 |
| 20250801 | 591,000 | 577,000 | 595,000 | 562,000 |
| 20250731 | 572,000 | 601,000 | 610,000 | 570,000 |
| 20250730 | 557,000 | 563,000 | 568,000 | 555,000 |
| 20250729 | 540,000 | 561,000 | 564,000 | 537,000 |
| 20250728 | 575,000 | 537,000 | 576,000 | 531,000 |
| 20250725 | 555,000 | 570,000 | 575,000 | 551,000 |
| 20250724 | 567,000 | 556,000 | 574,000 | 543,000 |
| 20250723 | 561,000 | 556,000 | 565,000 | 540,000 |
| 20250722 | 569,000 | 558,000 | 572,000 | 551,000 |
| 20250721 | 587,000 | 573,000 | 593,000 | 557,000 |
| 20250718 | 587,000 | 590,000 | 602,000 | 579,000 |
| 20250717 | 600,000 | 580,000 | 601,000 | 577,000 |
| 20250716 | 598,000 | 590,000 | 603,000 | 585,000 |
| 20250715 | 576,000 | 603,000 | 604,000 | 566,000 |
| 20250714 | 560,000 | 571,000 | 577,000 | 556,000 |
| 20250711 | 602,000 | 559,000 | 613,000 | 547,000 |
| 20250710 | 616,000 | 603,000 | 628,000 | 601,000 |
| 20250709 | 615,000 | 606,000 | 615,000 | 594,000 |
| 20250708 | 558,000 | 601,000 | 604,000 | 558,000 |
| 20250707 | 533,000 | 560,000 | 565,000 | 532,000 |
| 20250704 | 569,000 | 555,000 | 580,000 | 553,000 |
| 20250703 | 589,000 | 576,000 | 593,000 | 571,000 |
| 20250702 | 599,000 | 573,000 | 599,000 | 557,000 |
| 20250701 | 660,000 | 605,000 | 694,000 | 599,000 |
| 20250630 | 680,000 | 656,000 | 699,500 | 644,000 |
| 20250627 | 660,000 | 651,000 | 677,000 | 642,000 |
| 20250626 | 670,000 | 659,000 | 688,000 | 631,000 |
| 20250625 | 684,000 | 667,000 | 692,000 | 647,000 |
| 20250624 | 630,000 | 670,000 | 674,000 | 610,000 |
| 20250623 | 588,000 | 624,000 | 638,000 | 588,000 |
| 20250620 | 606,000 | 605,000 | 610,000 | 581,000 |
| 20250619 | 602,000 | 610,000 | 613,000 | 591,000 |
| 20250618 | 612,000 | 607,000 | 619,000 | 598,000 |
| 20250617 | 615,000 | 612,000 | 632,000 | 590,000 |
| 20250616 | 566,000 | 599,000 | 607,000 | 564,000 |
| 20250613 | 586,000 | 569,000 | 586,000 | 552,000 |
| 20250612 | 599,000 | 593,000 | 600,000 | 575,000 |
| 20250611 | 587,000 | 585,000 | 607,000 | 570,000 |
| 20250610 | 588,000 | 581,000 | 603,000 | 556,000 |
| 20250609 | 572,000 | 588,000 | 605,000 | 571,000 |
| 20250605 | 563,000 | 549,000 | 563,000 | 533,000 |
| 20250604 | 496,500 | 540,000 | 543,000 | 494,000 |
| 20250602 | 470,000 | 486,500 | 498,500 | 468,000 |
| 20250530 | 504,000 | 488,000 | 505,000 | 486,500 |
| 20250529 | 490,000 | 510,000 | 520,000 | 488,000 |
| 20250528 | 493,000 | 469,500 | 494,000 | 460,500 |
| 20250527 | 449,000 | 474,000 | 476,000 | 449,000 |
| 20250526 | 455,000 | 449,000 | 456,500 | 435,500 |
| 20250523 | 418,500 | 439,000 | 441,500 | 417,000 |
| 20250522 | 407,500 | 411,000 | 419,500 | 400,500 |
| 20250521 | 418,000 | 416,000 | 419,500 | 395,500 |
| 20250520 | 399,500 | 410,000 | 412,500 | 395,000 |
| 20250519 | 398,000 | 393,000 | 399,000 | 384,000 |
| 20250516 | 397,000 | 404,500 | 409,000 | 392,000 |
| 20250515 | 398,000 | 392,000 | 401,000 | 386,500 |
| 20250514 | 388,000 | 408,500 | 408,500 | 384,000 |
| 20250513 | 362,500 | 374,500 | 380,500 | 360,000 |
| 20250512 | 359,500 | 357,500 | 369,000 | 350,000 |
| 20250509 | 335,000 | 345,000 | 349,000 | 326,500 |
| 20250508 | 329,500 | 330,500 | 333,000 | 324,500 |
| 20250507 | 329,500 | 324,500 | 335,000 | 322,000 |
| 20250502 | 328,500 | 333,500 | 340,000 | 317,000 |
| 20250430 | 314,000 | 303,500 | 317,000 | 299,000 |
| 20250429 | 307,000 | 316,000 | 316,500 | 303,500 |
| 20250428 | 311,500 | 305,500 | 311,500 | 300,500 |
| 20250425 | 299,000 | 308,500 | 313,500 | 294,000 |
| 20250424 | 301,000 | 291,500 | 301,000 | 288,000 |
| 20250423 | 297,500 | 297,500 | 302,000 | 292,000 |
| 20250422 | 287,500 | 282,500 | 295,500 | 281,500 |
| 20250421 | 292,000 | 296,000 | 303,500 | 289,000 |
| 20250418 | 281,500 | 288,500 | 293,000 | 277,000 |
| 20250417 | 270,000 | 278,000 | 278,500 | 265,500 |
| 20250416 | 278,500 | 270,500 | 281,500 | 268,500 |
| 20250415 | 284,500 | 288,000 | 290,500 | 281,000 |
| 20250414 | 289,000 | 283,500 | 291,000 | 279,500 |
| 20250411 | 273,500 | 287,000 | 287,000 | 266,500 |
| 20250410 | 289,000 | 281,500 | 290,500 | 269,000 |
| 20250409 | 242,000 | 248,500 | 256,500 | 241,000 |
| 20250408 | 253,000 | 249,000 | 259,500 | 247,500 |
| 20250407 | 246,500 | 239,500 | 250,000 | 236,500 |
| 20250404 | 297,000 | 265,500 | 297,500 | 258,500 |
| 20250403 | 283,000 | 304,000 | 309,500 | 279,000 |
| 20250402 | 298,000 | 297,000 | 304,500 | 295,000 |
| 20250401 | 294,000 | 296,500 | 302,000 | 293,000 |
| 20250331 | 282,500 | 292,500 | 297,000 | 282,000 |
| 20250328 | 304,000 | 293,000 | 305,000 | 292,000 |
| 20250327 | 313,500 | 302,500 | 315,500 | 299,000 |
| 20250326 | 313,000 | 323,500 | 328,000 | 308,500 |
| 20250325 | 315,000 | 308,500 | 326,500 | 307,500 |
| 20250324 | 315,500 | 314,000 | 322,500 | 308,500 |
| 20250321 | 315,000 | 318,000 | 329,500 | 311,000 |
| 20250320 | 327,000 | 319,000 | 332,000 | 315,000 |
| 20250319 | 343,000 | 321,000 | 343,500 | 319,000 |
| 20250318 | 341,500 | 343,000 | 358,500 | 332,000 |
| 20250317 | 347,000 | 338,000 | 352,000 | 334,000 |
| 20250314 | 326,500 | 342,000 | 344,000 | 326,500 |
| 20250313 | 349,500 | 331,000 | 351,500 | 331,000 |
| 20250312 | 327,500 | 342,000 | 343,750 | 324,500 |
| 20250311 | 288,000 | 324,000 | 327,000 | 282,000 |
| 20250310 | 310,500 | 302,000 | 316,000 | 301,500 |
| 20250307 | 305,500 | 313,500 | 317,000 | 301,000 |
| 20250306 | 320,500 | 312,000 | 323,000 | 305,500 |
| 20250305 | 326,500 | 322,000 | 331,500 | 316,000 |
| 20250304 | 308,500 | 319,000 | 322,000 | 301,500 |
| 20250228 | 330,000 | 322,500 | 340,000 | 319,500 |
| 20250227 | 371,500 | 354,500 | 383,000 | 349,500 |
| 20250226 | 367,000 | 367,500 | 386,000 | 360,500 |
| 20250225 | 360,000 | 363,000 | 370,000 | 352,500 |
| 20250224 | 363,000 | 366,000 | 372,500 | 355,500 |
| 20250221 | 348,500 | 376,000 | 380,000 | 345,500 |
| 20250220 | 345,500 | 342,500 | 357,000 | 335,000 |
| 20250219 | 360,000 | 357,000 | 362,000 | 348,000 |
| 20250218 | 319,000 | 359,500 | 360,000 | 319,000 |
| 20250217 | 330,500 | 321,000 | 334,000 | 313,000 |
| 20250214 | 330,500 | 334,500 | 346,500 | 328,000 |
| 20250213 | 318,500 | 330,000 | 334,000 | 305,500 |
| 20250212 | 300,000 | 313,000 | 313,000 | 291,500 |
| 20250211 | 298,500 | 296,500 | 313,000 | 295,500 |
| 20250210 | 282,500 | 298,500 | 301,000 | 276,500 |
| 20250207 | 289,000 | 283,500 | 294,000 | 282,000 |
| 20250206 | 286,000 | 289,000 | 291,500 | 281,500 |
| 20250205 | 272,500 | 276,000 | 283,500 | 270,000 |
| 20250204 | 273,500 | 273,500 | 281,000 | 268,000 |
| 20250203 | 273,000 | 265,000 | 279,000 | 254,000 |
| 20250131 | 288,500 | 284,000 | 291,000 | 268,500 |
| 20250124 | 326,500 | 332,500 | 335,500 | 318,000 |
| 20250123 | 325,500 | 329,500 | 331,000 | 317,000 |
| 20250122 | 303,500 | 325,500 | 327,500 | 302,500 |
| 20250121 | 285,500 | 296,000 | 301,000 | 281,500 |
| 20250120 | 290,500 | 283,000 | 296,500 | 279,000 |
| 20250117 | 285,500 | 285,500 | 287,000 | 275,000 |
| 20250116 | 283,000 | 288,000 | 293,000 | 283,000 |
| 20250115 | 274,000 | 274,000 | 280,500 | 268,000 |
| 20250114 | 282,000 | 274,000 | 282,500 | 269,000 |
| 20250113 | 286,000 | 284,000 | 289,000 | 277,500 |
| 20250110 | 297,500 | 289,500 | 300,500 | 287,500 |
| 20250109 | 293,000 | 300,000 | 303,000 | 279,500 |
| 20250108 | 291,500 | 292,000 | 297,000 | 288,500 |
| 20250107 | 299,000 | 296,500 | 304,500 | 288,500 |
| 20250106 | 289,000 | 294,500 | 299,000 | 283,500 |
| 20250103 | 265,000 | 289,500 | 293,500 | 259,000 |
| 20250102 | 259,000 | 265,000 | 273,000 | 257,000 |