Stock Ticker
- (000810) 삼성화재해상보험보통주
- Description: 기업개요
동사는 1952년 한국안보화재해상재보험주식회사로 설립되어 국내 최대 규모의 손해보험사로 성장함.
손해보험업과 제3보험업을 핵심사업으로 영위하며, 개인연금, 퇴직연금, 신탁 등 금융상품을 판매하고 있고, 일반보험 15.2%, 장기보험 51.8%, 자동차보험 33.0%의 수익 구조를 보임.
S&P로부터 AA- 등급을, A.M.Best로부터 최고등급인 A++를 획득하며 우수한 재무건전성을 인정받고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 596,000 | 602,000 | 617,000 | 594,000 |
| 20261019 | 585,000 | 607,000 | 610,000 | 573,000 |
| 20261016 | 588,000 | 586,000 | 610,000 | 582,000 |
| 20261015 | 579,000 | 580,000 | 585,000 | 568,000 |
| 20261014 | 613,000 | 582,000 | 613,000 | 576,000 |
| 20261013 | 610,000 | 612,000 | 622,000 | 595,000 |
| 20261012 | 612,000 | 622,000 | 630,000 | 607,000 |
| 20261008 | 621,000 | 612,000 |
| 20261007 | 631,000 | 629,000 | 636,000 | 622,000 |
| 20261006 | 645,000 | 635,000 | 645,000 | 624,000 |
| 20261002 | 628,000 | 626,000 | 631,000 | 619,000 |
| 20261001 | 636,000 | 626,000 | 636,000 | 617,000 |
| 20260930 | 655,000 | 633,000 | 660,000 | 626,000 |
| 20260929 | 664,000 | 653,000 | 664,000 | 646,000 |
| 20260928 | 655,000 | 661,000 | 668,000 | 642,000 |
| 20260923 | 652,000 | 648,000 | 656,000 | 644,000 |
| 20260922 | 653,000 | 655,000 | 657,000 | 642,000 |
| 20260921 | 652,000 | 651,000 | 658,000 | 642,000 |
| 20260918 | 666,000 | 648,000 | 667,000 | 648,000 |
| 20260917 | 666,000 | 666,000 | 682,000 | 660,000 |
| 20260916 | 658,000 | 661,000 | 665,000 | 652,000 |
| 20260915 | 663,000 | 661,000 | 684,000 | 658,000 |
| 20260914 | 670,000 | 675,000 | 677,000 | 659,000 |
| 20260911 | 641,000 | 686,000 | 694,000 | 635,000 |
| 20260910 | 640,000 | 647,000 | 652,000 | 636,000 |
| 20260909 | 650,000 | 641,000 | 655,000 | 638,000 |
| 20260908 | 664,000 | 647,000 | 669,000 | 639,000 |
| 20260907 | 662,000 | 656,000 | 672,000 | 653,000 |
| 20260904 | 686,000 | 663,000 | 692,000 | 630,000 |
| 20260903 | 660,000 | 702,000 | 705,000 | 657,000 |
| 20260902 | 660,000 | 657,000 | 667,000 | 651,000 |
| 20260901 | 658,000 | 677,000 | 682,000 | 657,000 |
| 20260831 | 686,000 | 665,000 | 686,000 | 657,000 |
| 20260828 | 674,000 | 687,000 | 688,000 | 658,000 |
| 20260827 | 692,000 | 682,000 | 699,000 | 675,000 |
| 20260826 | 655,000 | 680,000 | 688,000 | 645,000 |
| 20260825 | 636,000 | 648,000 | 650,000 | 623,000 |
| 20260824 | 654,000 | 636,000 | 662,000 | 623,000 |
| 20260821 | 615,000 | 661,000 | 666,000 | 611,000 |
| 20260820 | 608,000 | 622,000 | 626,000 | 603,000 |
| 20260819 | 619,000 | 613,000 | 625,000 | 601,000 |
| 20260818 | 615,000 | 626,000 | 629,000 | 604,000 |
| 20260814 | 609,000 | 615,000 | 632,000 | 609,000 |
| 20260813 | 629,000 | 611,000 | 639,000 | 606,000 |
| 20260812 | 645,000 | 628,000 | 659,000 | 626,000 |
| 20260811 | 633,000 | 641,000 | 655,000 | 625,000 |
| 20260810 | 632,000 | 630,000 | 640,000 | 621,000 |
| 20260807 | 637,000 | 645,000 | 655,000 | 625,000 |
| 20260806 | 642,000 | 648,000 | 651,000 | 629,000 |
| 20260805 | 619,000 | 637,000 | 641,000 | 619,000 |
| 20260804 | 603,000 | 620,000 | 629,000 | 600,000 |
| 20260803 | 611,000 | 616,000 | 632,000 | 608,000 |
| 20260731 | 633,000 | 632,000 | 638,000 | 603,000 |
| 20260730 | 599,000 | 605,000 | 628,000 | 593,000 |
| 20260729 | 617,000 | 587,000 | 633,000 | 571,000 |
| 20260728 | 634,000 | 609,000 | 635,000 | 607,000 |
| 20260727 | 646,000 | 645,000 | 656,000 | 634,000 |
| 20260724 | 622,000 | 644,000 | 646,000 | 621,000 |
| 20260723 | 621,000 | 638,000 | 645,000 | 619,000 |
| 20260722 | 633,000 | 630,000 | 656,000 | 625,000 |
| 20260721 | 600,000 | 618,000 | 623,000 | 584,000 |
| 20260720 | 672,000 | 602,000 | 679,000 | 601,000 |
| 20260716 | 659,000 | 694,000 | 695,000 | 659,000 |
| 20260715 | 639,000 | 661,000 | 687,000 | 639,000 |
| 20260714 | 645,000 | 628,000 | 648,000 | 625,000 |
| 20260713 | 649,000 | 639,000 | 662,000 | 629,000 |
| 20260710 | 617,000 | 648,000 | 669,000 | 616,000 |
| 20260709 | 658,000 | 604,000 | 677,000 | 599,000 |
| 20260708 | 696,000 | 671,000 | 697,000 | 644,000 |
| 20260707 | 669,000 | 682,000 | 688,000 | 663,000 |
| 20260706 | 650,000 | 674,000 | 678,000 | 640,000 |
| 20260703 | 632,000 | 638,000 | 645,000 | 609,000 |
| 20260702 | 623,000 | 614,000 | 636,000 | 597,000 |
| 20260701 | 623,000 | 623,000 | 628,000 | 602,000 |
| 20260630 | 624,000 | 618,000 | 632,000 | 614,000 |
| 20260629 | 640,000 | 625,000 | 640,000 | 600,000 |
| 20260626 | 640,000 | 636,000 | 644,000 | 612,000 |
| 20260625 | 653,000 | 651,000 | 665,000 | 642,000 |
| 20260624 | 639,000 | 636,000 | 652,000 | 616,000 |
| 20260623 | 664,000 | 646,000 | 706,000 | 638,000 |
| 20260622 | 708,000 | 685,000 | 715,000 | 673,000 |
| 20260619 | 737,000 | 700,000 | 737,000 | 690,000 |
| 20260618 | 672,000 | 700,000 | 705,000 | 664,000 |
| 20260617 | 677,000 | 679,000 | 687,000 | 668,000 |
| 20260616 | 670,000 | 671,000 | 698,000 | 662,000 |
| 20260615 | 671,000 | 676,000 | 690,000 | 658,000 |
| 20260612 | 685,000 | 654,000 | 695,000 | 647,000 |
| 20260611 | 615,000 | 644,000 | 650,000 | 597,000 |
| 20260610 | 616,000 | 616,000 | 633,000 | 596,000 |
| 20260609 | 671,000 | 655,000 | 682,000 | 640,000 |
| 20260608 | 673,000 | 670,000 | 692,000 | 650,000 |
| 20260605 | 705,000 | 695,000 | 728,000 | 682,000 |
| 20260604 | 677,000 | 730,000 | 757,000 | 672,000 |
| 20260602 | 629,000 | 641,000 | 649,000 | 604,000 |
| 20260601 | 579,000 | 604,000 | 632,000 | 570,000 |
| 20260529 | 565,000 | 569,000 | 575,000 | 545,000 |
| 20260528 | 566,000 | 560,000 | 567,000 | 533,000 |
| 20260527 | 590,000 | 577,000 | 597,000 | 572,000 |
| 20260526 | 581,000 | 581,000 | 592,000 | 570,000 |
| 20260522 | 578,000 | 569,000 | 592,000 | 565,000 |
| 20260521 | 555,000 | 566,000 | 570,000 | 550,000 |
| 20260520 | 566,000 | 543,000 | 566,000 | 526,000 |
| 20260519 | 566,000 | 551,000 | 579,000 | 547,000 |
| 20260518 | 559,000 | 554,000 | 576,000 | 548,000 |
| 20260515 | 550,000 | 554,000 | 570,000 | 542,000 |
| 20260514 | 503,000 | 533,000 | 534,000 | 502,000 |
| 20260513 | 511,000 | 498,000 | 515,000 | 490,000 |
| 20260512 | 510,000 | 505,000 | 522,000 | 495,500 |
| 20260511 | 512,000 | 505,000 | 515,000 | 499,000 |
| 20260508 | 490,000 | 499,000 | 505,000 | 472,000 |
| 20260507 | 488,500 | 490,000 | 495,500 | 475,500 |
| 20260506 | 494,000 | 480,500 | 494,000 | 473,500 |
| 20260504 | 468,500 | 473,500 | 476,500 | 459,000 |
| 20260430 | 460,000 | 461,000 | 466,000 | 457,500 |
| 20260429 | 483,000 | 464,000 | 483,500 | 461,000 |
| 20260428 | 464,500 | 483,000 | 485,000 | 462,500 |
| 20260427 | 458,500 | 461,000 | 464,500 | 452,500 |
| 20260424 | 454,500 | 456,000 | 459,000 | 451,000 |
| 20260423 | 469,500 | 463,000 | 470,500 | 455,000 |
| 20260422 | 470,000 | 461,500 | 472,500 | 460,000 |
| 20260421 | 473,500 | 468,000 | 475,500 | 466,000 |
| 20260420 | 481,500 | 475,500 | 485,000 | 475,500 |
| 20260417 | 489,000 | 480,000 | 490,500 | 479,000 |
| 20260416 | 488,500 | 490,000 | 497,500 | 485,000 |
| 20260415 | 502,000 | 486,000 | 515,000 | 482,500 |
| 20260414 | 491,000 | 489,500 | 492,000 | 474,500 |
| 20260413 | 467,000 | 471,500 | 471,500 | 460,500 |
| 20260410 | 469,500 | 469,500 | 472,500 | 465,000 |
| 20260409 | 464,000 | 467,500 | 468,000 | 455,500 |
| 20260408 | 469,500 | 468,000 | 474,000 | 461,000 |
| 20260407 | 441,000 | 446,500 | 452,000 | 440,500 |
| 20260406 | 442,500 | 444,500 | 452,000 | 439,000 |
| 20260403 | 449,500 | 441,500 | 454,500 | 441,500 |
| 20260402 | 457,000 | 444,000 | 461,500 | 438,500 |
| 20260401 | 462,000 | 454,000 | 462,000 | 443,000 |
| 20260331 | 434,500 | 440,500 | 455,000 | 434,000 |
| 20260330 | 421,500 | 445,500 | 447,500 | 419,000 |
| 20260327 | 443,000 | 443,000 | 445,500 | 432,500 |
| 20260326 | 474,500 | 453,000 | 475,500 | 450,000 |
| 20260325 | 500,000 | 490,000 | 500,000 | 486,000 |
| 20260324 | 470,000 | 480,500 | 481,500 | 461,000 |
| 20260323 | 459,000 | 455,500 | 468,000 | 453,500 |
| 20260320 | 478,000 | 474,500 | 482,000 | 474,500 |
| 20260319 | 481,000 | 478,500 | 489,000 | 475,000 |
| 20260318 | 483,000 | 494,000 | 502,000 | 482,500 |
| 20260317 | 470,000 | 477,500 | 479,500 | 470,000 |
| 20260316 | 466,000 | 465,000 | 473,500 | 461,000 |
| 20260313 | 473,000 | 474,000 | 481,500 | 471,000 |
| 20260312 | 491,000 | 490,000 | 493,000 | 485,000 |
| 20260311 | 501,000 | 497,500 | 509,000 | 495,000 |
| 20260310 | 491,500 | 488,500 | 494,500 | 476,000 |
| 20260309 | 460,000 | 474,500 | 478,000 | 452,500 |
| 20260306 | 482,000 | 496,500 | 500,000 | 478,500 |
| 20260305 | 496,000 | 491,500 | 504,000 | 478,500 |
| 20260304 | 517,000 | 468,000 | 517,000 | 459,500 |
| 20260303 | 535,000 | 522,000 | 544,000 | 519,000 |
| 20260227 | 553,000 | 530,000 | 555,000 | 530,000 |
| 20260226 | 546,000 | 548,000 | 552,000 | 537,000 |
| 20260225 | 544,000 | 548,000 | 557,000 | 536,000 |
| 20260224 | 578,000 | 553,000 | 580,000 | 545,000 |
| 20260223 | 627,000 | 565,000 | 646,000 | 560,000 |
| 20260220 | 575,000 | 618,000 | 644,000 | 572,000 |
| 20260219 | 552,000 | 570,000 | 570,000 | 547,000 |
| 20260213 | 598,000 | 559,000 | 598,000 | 550,000 |
| 20260212 | 550,000 | 570,000 | 573,000 | 549,000 |
| 20260211 | 535,000 | 549,000 | 551,000 | 528,000 |
| 20260210 | 548,000 | 534,000 | 548,000 | 527,000 |
| 20260209 | 532,000 | 531,000 | 550,000 | 523,000 |
| 20260206 | 503,000 | 519,000 | 519,000 | 491,000 |
| 20260205 | 510,000 | 503,000 | 516,000 | 499,500 |
| 20260204 | 494,500 | 516,000 | 517,000 | 489,500 |
| 20260203 | 490,000 | 491,500 | 498,000 | 486,000 |
| 20260202 | 502,000 | 481,500 | 502,000 | 477,000 |
| 20260130 | 493,000 | 501,000 | 510,000 | 493,000 |
| 20260129 | 487,500 | 499,000 | 501,000 | 480,000 |
| 20260128 | 502,000 | 491,000 | 507,000 | 491,000 |
| 20260127 | 493,000 | 502,000 | 503,000 | 490,500 |
| 20260126 | 486,000 | 490,500 | 495,000 | 486,000 |
| 20260123 | 487,500 | 492,000 | 492,500 | 483,000 |
| 20260122 | 493,500 | 489,500 | 498,500 | 488,000 |
| 20260121 | 502,000 | 498,500 | 502,000 | 489,500 |
| 20260120 | 478,500 | 501,000 | 503,000 | 478,000 |
| 20260119 | 481,000 | 480,500 | 485,000 | 477,000 |
| 20260116 | 480,000 | 486,500 | 513,000 | 478,500 |
| 20260115 | 477,000 | 475,500 | 483,000 | 471,000 |
| 20260114 | 478,000 | 479,500 | 479,500 | 471,500 |
| 20260113 | 479,500 | 476,500 | 480,000 | 471,500 |
| 20260112 | 471,500 | 477,000 | 478,500 | 467,000 |
| 20260109 | 469,000 | 470,000 | 473,000 | 466,000 |
| 20260108 | 480,500 | 471,500 | 481,000 | 469,000 |
| 20260107 | 488,500 | 485,500 | 493,000 | 480,500 |
| 20260106 | 487,500 | 495,000 | 495,000 | 486,500 |
| 20260105 | 494,500 | 487,500 | 497,500 | 485,500 |
| 20260102 | 495,000 | 497,000 | 499,000 | 491,000 |
| 20251230 | 491,500 | 497,000 | 499,000 | 491,000 |
| 20251229 | 484,000 | 496,000 | 496,000 | 483,000 |
| 20251226 | 497,000 | 491,500 | 501,000 | 490,500 |
| 20251224 | 499,500 | 499,000 | 501,000 | 496,500 |
| 20251223 | 499,000 | 498,000 | 504,000 | 496,500 |
| 20251222 | 493,500 | 497,500 | 497,500 | 490,500 |
| 20251219 | 487,000 | 488,000 | 491,000 | 484,000 |
| 20251218 | 493,000 | 482,000 | 495,000 | 482,000 |
| 20251217 | 487,000 | 492,000 | 495,500 | 484,000 |
| 20251216 | 486,500 | 485,500 | 493,000 | 485,500 |
| 20251215 | 491,500 | 489,500 | 498,000 | 483,500 |
| 20251212 | 507,000 | 489,500 | 509,000 | 487,500 |
| 20251211 | 495,500 | 484,000 | 497,000 | 483,500 |
| 20251210 | 503,000 | 491,000 | 504,000 | 490,000 |
| 20251209 | 500,000 | 500,000 | 500,000 | 490,500 |
| 20251208 | 522,000 | 498,000 | 522,000 | 495,000 |
| 20251205 | 497,500 | 507,000 | 518,000 | 494,000 |
| 20251204 | 490,000 | 497,000 | 499,000 | 489,500 |
| 20251203 | 495,000 | 493,500 | 497,500 | 485,000 |
| 20251202 | 517,000 | 497,000 | 517,000 | 491,000 |
| 20251201 | 486,000 | 502,000 | 502,000 | 482,500 |
| 20251128 | 489,500 | 481,500 | 492,500 | 481,000 |
| 20251127 | 484,000 | 487,000 | 494,000 | 484,000 |
| 20251126 | 485,500 | 486,000 | 487,500 | 472,000 |
| 20251125 | 479,000 | 473,000 | 489,000 | 469,500 |
| 20251124 | 475,000 | 473,000 | 481,000 | 464,000 |
| 20251121 | 476,000 | 470,000 | 476,500 | 463,000 |
| 20251120 | 478,500 | 467,000 | 479,000 | 467,000 |
| 20251119 | 473,500 | 469,000 | 478,000 | 468,000 |
| 20251118 | 476,000 | 464,000 | 479,500 | 464,000 |
| 20251117 | 490,000 | 476,500 | 498,500 | 474,500 |
| 20251114 | 506,000 | 494,500 | 525,000 | 487,500 |
| 20251113 | 515,000 | 500,000 | 515,000 | 500,000 |
| 20251112 | 495,500 | 522,000 | 528,000 | 493,500 |
| 20251111 | 513,000 | 501,000 | 528,000 | 500,000 |
| 20251110 | 501,000 | 511,000 | 520,000 | 499,500 |
| 20251107 | 500,000 | 488,000 | 500,000 | 480,000 |
| 20251106 | 466,500 | 493,500 | 496,500 | 462,000 |
| 20251105 | 447,000 | 469,000 | 469,000 | 443,000 |
| 20251104 | 439,000 | 444,500 | 444,500 | 438,000 |
| 20251103 | 438,000 | 442,500 | 446,500 | 437,500 |
| 20251031 | 450,500 | 441,500 | 451,000 | 441,500 |
| 20251030 | 441,500 | 446,500 | 455,500 | 441,500 |
| 20251029 | 453,500 | 445,000 | 454,000 | 441,500 |
| 20251028 | 452,500 | 449,000 | 452,500 | 445,000 |
| 20251027 | 450,500 | 452,500 | 457,500 | 449,500 |
| 20251024 | 456,000 | 455,500 | 461,500 | 452,000 |
| 20251023 | 455,500 | 454,500 | 463,000 | 450,500 |
| 20251022 | 457,000 | 453,500 | 457,000 | 446,500 |
| 20251021 | 446,500 | 454,000 | 457,000 | 446,000 |
| 20251020 | 437,000 | 444,500 | 447,000 | 436,500 |
| 20251017 | 446,000 | 436,500 | 448,000 | 436,500 |
| 20251016 | 448,500 | 447,500 | 454,000 | 446,000 |
| 20251015 | 444,500 | 447,500 | 449,000 | 442,000 |
| 20251014 | 444,000 | 445,000 | 451,000 | 439,500 |
| 20251013 | 456,000 | 450,000 | 456,000 | 442,500 |
| 20251010 | 448,000 | 451,500 | 460,000 | 441,000 |
| 20251002 | 454,500 | 450,000 | 455,500 | 450,000 |
| 20251001 | 457,000 | 451,500 | 457,500 | 449,500 |
| 20250930 | 457,500 | 451,500 | 459,500 | 451,500 |
| 20250929 | 458,000 | 461,000 | 465,000 | 456,000 |
| 20250926 | 450,000 | 451,000 | 456,500 | 449,000 |
| 20250925 | 453,500 | 450,000 | 460,500 | 448,500 |
| 20250924 | 459,500 | 453,000 | 459,500 | 450,000 |
| 20250923 | 453,000 | 458,500 | 459,000 | 453,000 |
| 20250922 | 454,500 | 457,500 | 459,500 | 453,500 |
| 20250919 | 450,000 | 454,500 | 455,000 | 450,000 |
| 20250918 | 450,500 | 455,000 | 455,000 | 446,500 |
| 20250917 | 460,500 | 449,000 | 464,500 | 448,000 |
| 20250916 | 467,500 | 464,500 | 470,000 | 460,000 |
| 20250915 | 470,000 | 470,000 | 471,500 | 465,500 |
| 20250912 | 474,500 | 470,000 | 476,500 | 468,000 |
| 20250911 | 467,500 | 473,000 | 473,000 | 463,000 |
| 20250910 | 461,500 | 472,000 | 476,000 | 461,000 |
| 20250909 | 462,500 | 465,500 | 468,000 | 458,500 |
| 20250908 | 465,000 | 460,000 | 465,000 | 456,500 |
| 20250905 | 449,000 | 457,500 | 460,500 | 449,000 |
| 20250904 | 451,000 | 453,000 | 456,500 | 445,500 |
| 20250903 | 465,500 | 457,000 | 467,500 | 454,000 |
| 20250902 | 453,500 | 459,500 | 461,000 | 453,000 |
| 20250901 | 447,500 | 454,000 | 457,500 | 444,000 |
| 20250829 | 452,500 | 444,000 | 453,500 | 443,000 |
| 20250828 | 437,500 | 452,000 | 458,000 | 437,000 |
| 20250827 | 437,500 | 440,000 | 440,500 | 435,500 |
| 20250826 | 438,500 | 436,500 | 440,500 | 432,500 |
| 20250825 | 444,000 | 441,000 | 445,000 | 439,000 |
| 20250822 | 442,500 | 443,000 | 449,000 | 440,000 |
| 20250821 | 442,500 | 442,000 | 451,500 | 438,500 |
| 20250820 | 446,000 | 439,500 | 446,000 | 432,000 |
| 20250819 | 449,500 | 443,000 | 449,500 | 437,000 |
| 20250818 | 440,000 | 441,000 | 446,000 | 436,000 |
| 20250814 | 442,500 | 441,000 | 447,000 | 432,750 |
| 20250813 | 441,000 | 438,500 | 445,500 | 430,500 |
| 20250812 | 436,500 | 440,500 | 446,000 | 436,000 |
| 20250811 | 446,500 | 438,500 | 446,500 | 435,000 |
| 20250808 | 438,000 | 433,500 | 441,000 | 432,000 |
| 20250807 | 436,500 | 443,000 | 443,000 | 435,500 |
| 20250806 | 434,000 | 437,500 | 439,000 | 431,500 |
| 20250805 | 420,000 | 434,000 | 435,000 | 419,500 |
| 20250804 | 414,500 | 417,500 | 421,500 | 412,000 |
| 20250801 | 432,000 | 418,500 | 436,500 | 417,000 |
| 20250731 | 440,000 | 440,500 | 448,500 | 437,500 |
| 20250730 | 435,000 | 444,000 | 444,500 | 435,000 |
| 20250729 | 431,000 | 439,000 | 441,000 | 430,500 |
| 20250728 | 451,500 | 435,500 | 452,500 | 434,000 |
| 20250725 | 451,000 | 456,000 | 461,000 | 451,000 |
| 20250724 | 470,000 | 456,000 | 470,000 | 452,000 |
| 20250723 | 465,500 | 463,000 | 466,000 | 458,000 |
| 20250722 | 462,000 | 463,000 | 474,500 | 459,500 |
| 20250721 | 462,000 | 461,500 | 466,500 | 453,500 |
| 20250718 | 480,500 | 466,500 | 485,000 | 460,000 |
| 20250717 | 475,000 | 477,500 | 479,000 | 470,000 |
| 20250716 | 475,500 | 470,000 | 481,500 | 468,500 |
| 20250715 | 500,000 | 485,500 | 505,000 | 478,000 |
| 20250714 | 476,000 | 518,000 | 526,000 | 476,000 |
| 20250711 | 466,000 | 473,000 | 473,500 | 463,000 |
| 20250710 | 474,500 | 471,000 | 481,000 | 469,000 |
| 20250709 | 465,000 | 478,500 | 479,500 | 462,500 |
| 20250708 | 444,500 | 463,000 | 465,000 | 440,000 |
| 20250707 | 437,000 | 440,500 | 441,500 | 430,000 |
| 20250704 | 438,000 | 432,500 | 442,500 | 432,000 |
| 20250703 | 441,500 | 441,000 | 446,000 | 434,500 |
| 20250702 | 430,000 | 439,500 | 444,000 | 429,000 |
| 20250701 | 438,500 | 439,500 | 456,500 | 437,500 |
| 20250630 | 441,000 | 434,000 | 448,000 | 434,000 |
| 20250627 | 439,000 | 435,000 | 439,000 | 431,000 |
| 20250626 | 440,000 | 441,500 | 442,500 | 430,000 |
| 20250625 | 447,000 | 440,500 | 453,000 | 438,000 |
| 20250624 | 429,500 | 444,000 | 445,000 | 428,000 |
| 20250623 | 424,000 | 425,500 | 429,500 | 420,000 |
| 20250620 | 431,000 | 428,500 | 432,500 | 424,000 |
| 20250619 | 424,000 | 428,000 | 432,500 | 424,000 |
| 20250618 | 435,500 | 422,500 | 439,000 | 421,000 |
| 20250617 | 438,000 | 444,500 | 452,500 | 435,000 |
| 20250616 | 443,000 | 444,500 | 445,500 | 431,000 |
| 20250613 | 429,500 | 436,500 | 440,500 | 424,000 |
| 20250612 | 429,000 | 439,000 | 442,500 | 427,000 |
| 20250611 | 429,500 | 440,000 | 444,500 | 429,500 |
| 20250610 | 440,000 | 434,000 | 446,000 | 429,500 |
| 20250609 | 446,500 | 444,500 | 466,000 | 441,000 |
| 20250605 | 425,000 | 445,500 | 447,000 | 418,000 |
| 20250604 | 396,000 | 425,500 | 426,000 | 392,000 |
| 20250602 | 400,000 | 388,000 | 403,500 | 386,000 |
| 20250530 | 395,500 | 404,500 | 404,500 | 395,500 |
| 20250529 | 393,000 | 399,500 | 402,000 | 388,500 |
| 20250528 | 391,000 | 391,500 | 395,500 | 386,000 |
| 20250527 | 393,000 | 395,000 | 399,000 | 390,500 |
| 20250526 | 383,000 | 398,000 | 398,000 | 381,500 |
| 20250523 | 367,500 | 380,000 | 382,000 | 363,000 |
| 20250522 | 375,000 | 363,500 | 382,000 | 363,000 |
| 20250521 | 377,000 | 373,500 | 379,000 | 368,500 |
| 20250520 | 375,000 | 374,500 | 375,500 | 371,500 |
| 20250519 | 369,500 | 371,500 | 377,500 | 369,000 |
| 20250516 | 367,500 | 370,000 | 371,500 | 367,000 |
| 20250515 | 371,500 | 370,000 | 376,500 | 367,500 |
| 20250514 | 376,500 | 378,000 | 379,500 | 370,000 |
| 20250513 | 374,500 | 377,500 | 378,500 | 374,000 |
| 20250512 | 376,000 | 382,000 | 382,000 | 374,000 |
| 20250509 | 374,000 | 375,500 | 379,500 | 374,000 |
| 20250508 | 374,000 | 378,000 | 381,500 | 374,000 |
| 20250507 | 403,000 | 377,000 | 403,000 | 371,500 |
| 20250502 | 382,000 | 377,000 | 385,000 | 372,000 |
| 20250430 | 372,000 | 374,500 | 377,500 | 370,000 |
| 20250429 | 364,000 | 369,000 | 371,000 | 362,500 |
| 20250428 | 359,000 | 364,000 | 365,000 | 359,000 |
| 20250425 | 362,000 | 360,500 | 365,000 | 360,000 |
| 20250424 | 358,500 | 362,000 | 362,000 | 358,000 |
| 20250423 | 367,000 | 361,000 | 367,500 | 359,000 |
| 20250422 | 355,500 | 357,000 | 360,000 | 353,000 |
| 20250421 | 352,000 | 354,500 | 354,500 | 348,500 |
| 20250418 | 351,500 | 352,000 | 354,500 | 350,000 |
| 20250417 | 352,000 | 352,500 | 354,000 | 348,500 |
| 20250416 | 352,000 | 350,500 | 356,000 | 348,500 |
| 20250415 | 349,000 | 351,000 | 352,000 | 346,000 |
| 20250414 | 341,500 | 348,500 | 351,500 | 341,500 |
| 20250411 | 342,000 | 342,500 | 346,500 | 337,500 |
| 20250410 | 340,000 | 352,000 | 352,000 | 336,000 |
| 20250409 | 343,000 | 327,500 | 343,000 | 327,000 |
| 20250408 | 350,000 | 343,000 | 352,000 | 337,000 |
| 20250407 | 341,500 | 344,500 | 346,000 | 334,500 |
| 20250404 | 354,000 | 353,500 | 358,000 | 350,000 |
| 20250403 | 354,000 | 357,000 | 357,500 | 349,000 |
| 20250402 | 367,000 | 361,500 | 367,000 | 357,500 |
| 20250401 | 356,500 | 361,000 | 365,000 | 355,500 |
| 20250331 | 355,500 | 357,500 | 359,000 | 353,500 |
| 20250328 | 358,000 | 357,000 | 358,000 | 352,000 |
| 20250327 | 356,000 | 358,000 | 363,000 | 356,000 |
| 20250326 | 371,000 | 359,500 | 371,000 | 359,500 |
| 20250325 | 377,500 | 372,500 | 378,500 | 370,500 |
| 20250324 | 390,500 | 391,000 | 395,000 | 388,000 |
| 20250321 | 391,500 | 390,500 | 397,500 | 389,500 |
| 20250320 | 400,500 | 397,000 | 405,500 | 393,500 |
| 20250319 | 394,500 | 397,500 | 398,000 | 393,000 |
| 20250318 | 393,000 | 394,500 | 395,000 | 389,000 |
| 20250317 | 380,500 | 388,000 | 388,000 | 379,500 |
| 20250314 | 389,500 | 377,000 | 390,000 | 376,000 |
| 20250313 | 391,500 | 387,500 | 398,000 | 381,500 |
| 20250312 | 395,000 | 394,500 | 398,500 | 388,500 |
| 20250311 | 391,500 | 391,500 | 394,500 | 385,500 |
| 20250310 | 369,000 | 396,500 | 396,500 | 369,000 |
| 20250307 | 386,000 | 372,500 | 386,500 | 372,500 |
| 20250306 | 386,000 | 386,000 | 388,000 | 374,500 |
| 20250305 | 389,000 | 387,500 | 398,500 | 379,000 |
| 20250304 | 378,000 | 382,500 | 388,000 | 378,000 |
| 20250228 | 391,000 | 382,500 | 391,000 | 381,500 |
| 20250227 | 394,000 | 391,000 | 394,000 | 385,000 |
| 20250226 | 391,000 | 393,500 | 400,000 | 388,000 |
| 20250225 | 384,000 | 387,000 | 391,500 | 381,000 |
| 20250224 | 385,000 | 388,000 | 395,500 | 383,000 |
| 20250221 | 396,000 | 389,500 | 396,000 | 388,000 |
| 20250220 | 403,500 | 396,000 | 413,500 | 394,000 |
| 20250219 | 399,500 | 403,000 | 412,000 | 399,000 |
| 20250218 | 408,500 | 404,000 | 413,500 | 398,500 |
| 20250217 | 392,000 | 425,000 | 427,500 | 389,500 |
| 20250214 | 363,000 | 392,000 | 393,500 | 362,000 |
| 20250213 | 368,000 | 358,500 | 370,000 | 354,000 |
| 20250212 | 363,500 | 373,500 | 376,000 | 363,500 |
| 20250211 | 369,500 | 367,500 | 370,000 | 365,500 |
| 20250210 | 369,500 | 366,000 | 372,500 | 366,000 |
| 20250207 | 369,000 | 370,000 | 374,000 | 367,000 |
| 20250206 | 363,500 | 372,500 | 372,500 | 361,000 |
| 20250205 | 373,500 | 361,500 | 379,500 | 361,500 |
| 20250204 | 379,000 | 370,000 | 383,000 | 369,000 |
| 20250203 | 370,500 | 373,500 | 375,000 | 366,500 |
| 20250131 | 350,000 | 381,500 | 383,500 | 348,000 |
| 20250124 | 344,500 | 341,500 | 347,000 | 340,000 |
| 20250123 | 347,000 | 342,000 | 350,500 | 342,000 |
| 20250122 | 354,000 | 344,500 | 356,000 | 342,500 |
| 20250121 | 360,000 | 355,000 | 360,500 | 354,000 |
| 20250120 | 365,500 | 358,000 | 370,000 | 356,500 |
| 20250117 | 367,000 | 365,500 | 372,000 | 362,500 |
| 20250116 | 360,500 | 370,000 | 371,500 | 358,500 |
| 20250115 | 361,500 | 358,000 | 369,500 | 355,500 |
| 20250114 | 357,500 | 358,500 | 362,000 | 356,500 |
| 20250113 | 355,500 | 359,500 | 360,000 | 351,000 |
| 20250110 | 359,000 | 354,500 | 363,000 | 354,500 |
| 20250109 | 358,000 | 361,000 | 369,000 | 357,500 |
| 20250108 | 355,000 | 359,000 | 361,500 | 354,500 |
| 20250107 | 368,000 | 358,000 | 371,000 | 357,000 |
| 20250106 | 360,000 | 365,000 | 365,000 | 351,500 |
| 20250103 | 356,000 | 356,500 | 364,500 | 355,000 |
| 20250102 | 356,000 | 355,500 | 363,500 | 355,000 |