Stock Ticker
- (012450) 한화에어로스페이스보통주
- Description: 기업개요
동사는 1977년 삼성정밀공업으로 설립되어 2015년 한화그룹 편입 후 2018년 한화에어로스페이스로 사명을 변경함.
항공기 가스터빈 엔진, 자주포, 장갑차, 조선·해양 제품, 우주발사체, 위성시스템 등의 생산과 IT기술 서비스를 주요 사업으로 영위하고 있음.
2024년 시큐리티, 칩마운터, 반도체장비 사업부문을 인적분할하고 한화오션을 연결회사로 편입해 해양 사업부문을 추가하며 포트폴리오를 재편하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 883,000 | 799,000 | 890,000 | 790,000 |
| 20261019 | 889,000 | 905,000 | 905,000 | 846,000 |
| 20261016 | 841,000 | 888,000 | 910,000 | 834,000 |
| 20261015 | 837,000 | 824,000 | 848,000 | 807,000 |
| 20261014 | 834,000 | 842,000 | 859,000 | 814,000 |
| 20261013 | 844,000 | 839,000 | 844,000 | 803,000 |
| 20261012 | 891,000 | 862,000 | 892,000 | 853,000 |
| 20261008 | 963,000 | 891,000 |
| 20261007 | 1,014,000 | 972,000 | 1,021,000 | 971,000 |
| 20261006 | 1,092,000 | 1,023,000 | 1,111,000 | 1,016,000 |
| 20261002 | 1,038,000 | 1,072,000 | 1,079,000 | 1,025,000 |
| 20261001 | 1,027,000 | 1,034,000 | 1,043,000 | 1,009,000 |
| 20260930 | 1,021,000 | 1,007,000 | 1,028,000 | 1,001,000 |
| 20260929 | 1,033,000 | 1,012,000 | 1,039,000 | 1,000,000 |
| 20260928 | 1,015,000 | 1,034,000 | 1,054,000 | 1,008,000 |
| 20260923 | 1,057,000 | 1,021,000 | 1,062,000 | 1,015,000 |
| 20260922 | 1,069,000 | 1,057,000 | 1,076,000 | 1,055,000 |
| 20260921 | 1,112,000 | 1,067,000 | 1,129,000 | 1,059,000 |
| 20260918 | 1,116,000 | 1,078,000 | 1,130,000 | 1,078,000 |
| 20260917 | 1,066,000 | 1,097,000 | 1,112,000 | 1,058,000 |
| 20260916 | 1,068,000 | 1,055,000 | 1,079,000 | 1,040,000 |
| 20260915 | 1,106,000 | 1,063,000 | 1,128,000 | 1,054,000 |
| 20260914 | 1,085,000 | 1,137,000 | 1,152,000 | 1,074,000 |
| 20260911 | 1,067,000 | 1,081,000 | 1,089,000 | 1,046,000 |
| 20260910 | 1,048,000 | 1,067,000 | 1,072,000 | 1,035,000 |
| 20260909 | 1,032,000 | 1,047,000 | 1,061,000 | 1,021,000 |
| 20260908 | 1,061,000 | 1,027,000 | 1,079,000 | 1,027,000 |
| 20260907 | 1,078,000 | 1,039,000 | 1,078,000 | 1,030,000 |
| 20260904 | 1,057,000 | 1,055,000 | 1,067,000 | 1,036,000 |
| 20260903 | 1,035,000 | 1,047,000 | 1,075,000 | 1,012,000 |
| 20260902 | 1,048,000 | 1,025,000 | 1,053,000 | 1,010,000 |
| 20260901 | 1,111,000 | 1,058,000 | 1,123,000 | 1,050,000 |
| 20260831 | 1,157,000 | 1,102,000 | 1,169,000 | 1,092,000 |
| 20260828 | 1,139,000 | 1,157,000 | 1,158,000 | 1,113,000 |
| 20260827 | 1,111,000 | 1,150,000 | 1,159,000 | 1,096,000 |
| 20260826 | 1,102,000 | 1,087,000 | 1,102,000 | 1,055,000 |
| 20260825 | 1,100,000 | 1,102,000 | 1,139,000 | 1,090,000 |
| 20260824 | 1,100,000 | 1,105,000 | 1,132,000 | 1,087,000 |
| 20260821 | 1,145,000 | 1,085,000 | 1,145,000 | 1,077,000 |
| 20260820 | 1,190,000 | 1,167,000 | 1,213,000 | 1,136,000 |
| 20260819 | 1,255,000 | 1,177,000 | 1,255,000 | 1,150,000 |
| 20260818 | 1,124,000 | 1,146,000 | 1,167,000 | 1,121,000 |
| 20260814 | 1,163,000 | 1,160,000 | 1,178,000 | 1,130,000 |
| 20260813 | 1,167,000 | 1,185,000 | 1,213,000 | 1,164,000 |
| 20260812 | 1,116,000 | 1,156,000 | 1,191,000 | 1,083,000 |
| 20260811 | 1,173,000 | 1,098,000 | 1,174,000 | 1,069,000 |
| 20260810 | 1,118,000 | 1,152,000 | 1,169,000 | 1,112,000 |
| 20260807 | 1,044,000 | 1,097,000 | 1,100,000 | 1,042,000 |
| 20260806 | 1,007,000 | 1,054,000 | 1,073,000 | 1,007,000 |
| 20260805 | 1,006,000 | 1,007,000 | 1,031,000 | 998,000 |
| 20260804 | 919,000 | 1,004,000 | 1,014,000 | 905,000 |
| 20260803 | 925,000 | 919,000 | 936,000 | 906,000 |
| 20260731 | 890,000 | 917,000 | 943,000 | 866,000 |
| 20260730 | 809,000 | 865,000 | 918,000 | 809,000 |
| 20260729 | 862,000 | 810,000 | 878,000 | 783,000 |
| 20260728 | 876,000 | 875,000 | 900,000 | 857,000 |
| 20260727 | 985,000 | 899,000 | 987,000 | 875,000 |
| 20260724 | 981,000 | 979,000 | 1,050,000 | 965,000 |
| 20260723 | 891,000 | 958,000 | 961,000 | 886,000 |
| 20260722 | 909,000 | 891,000 | 929,000 | 891,000 |
| 20260721 | 879,000 | 899,000 | 917,000 | 856,000 |
| 20260720 | 920,000 | 875,000 | 929,000 | 870,000 |
| 20260716 | 930,000 | 943,000 | 970,000 | 905,000 |
| 20260715 | 915,000 | 929,000 | 956,000 | 899,000 |
| 20260714 | 941,000 | 872,000 | 943,000 | 862,000 |
| 20260713 | 991,000 | 936,000 | 1,008,000 | 926,000 |
| 20260710 | 949,000 | 967,000 | 976,000 | 920,000 |
| 20260709 | 1,035,000 | 953,000 | 1,057,000 | 927,000 |
| 20260708 | 1,135,000 | 1,041,000 | 1,139,000 | 1,007,000 |
| 20260707 | 1,141,000 | 1,122,000 | 1,142,000 | 1,050,000 |
| 20260706 | 1,205,000 | 1,159,000 | 1,240,000 | 1,125,000 |
| 20260703 | 1,175,000 | 1,175,000 | 1,190,000 | 1,111,000 |
| 20260702 | 1,118,000 | 1,103,000 | 1,197,000 | 1,096,000 |
| 20260701 | 1,020,000 | 1,091,000 | 1,107,000 | 1,012,000 |
| 20260630 | 1,016,000 | 995,000 | 1,029,000 | 968,000 |
| 20260629 | 1,013,000 | 1,020,000 | 1,033,000 | 990,000 |
| 20260626 | 1,058,000 | 1,011,000 | 1,058,000 | 984,000 |
| 20260625 | 1,105,000 | 1,069,000 | 1,112,000 | 1,053,000 |
| 20260624 | 1,063,000 | 1,094,000 | 1,101,000 | 1,032,000 |
| 20260623 | 1,124,000 | 1,073,000 | 1,145,000 | 1,064,000 |
| 20260622 | 1,186,000 | 1,125,000 | 1,192,000 | 1,122,000 |
| 20260619 | 1,189,000 | 1,122,000 | 1,198,500 | 1,095,000 |
| 20260618 | 1,235,000 | 1,189,000 | 1,242,000 | 1,183,000 |
| 20260617 | 1,241,000 | 1,224,000 | 1,264,000 | 1,198,000 |
| 20260616 | 1,147,000 | 1,183,000 | 1,212,000 | 1,125,000 |
| 20260615 | 1,123,000 | 1,084,000 | 1,123,000 | 1,066,000 |
| 20260612 | 1,035,000 | 1,078,000 | 1,105,000 | 1,028,000 |
| 20260611 | 1,012,000 | 1,014,000 | 1,020,000 | 965,000 |
| 20260610 | 1,038,000 | 1,031,000 | 1,066,000 | 1,004,000 |
| 20260609 | 1,058,000 | 1,016,000 | 1,060,000 | 987,000 |
| 20260608 | 955,000 | 1,006,000 | 1,018,000 | 955,000 |
| 20260605 | 1,060,000 | 1,049,000 | 1,069,000 | 1,021,000 |
| 20260604 | 1,060,000 | 1,068,000 | 1,106,000 | 1,032,000 |
| 20260602 | 1,111,000 | 1,070,000 | 1,115,000 | 1,044,000 |
| 20260601 | 1,173,000 | 1,138,000 | 1,243,000 | 1,116,000 |
| 20260529 | 1,210,000 | 1,173,000 | 1,233,000 | 1,161,000 |
| 20260528 | 1,246,000 | 1,200,000 | 1,251,000 | 1,181,000 |
| 20260527 | 1,262,000 | 1,244,000 | 1,304,000 | 1,242,000 |
| 20260526 | 1,268,000 | 1,251,000 | 1,275,000 | 1,241,000 |
| 20260522 | 1,252,000 | 1,261,000 | 1,276,000 | 1,226,000 |
| 20260521 | 1,261,000 | 1,248,000 | 1,296,000 | 1,242,000 |
| 20260520 | 1,295,000 | 1,249,000 | 1,306,000 | 1,212,000 |
| 20260519 | 1,254,000 | 1,286,000 | 1,344,000 | 1,252,000 |
| 20260518 | 1,243,000 | 1,227,000 | 1,257,000 | 1,200,000 |
| 20260515 | 1,300,000 | 1,216,000 | 1,304,000 | 1,210,000 |
| 20260514 | 1,302,000 | 1,306,000 | 1,323,000 | 1,273,000 |
| 20260513 | 1,308,000 | 1,286,000 | 1,317,000 | 1,254,000 |
| 20260512 | 1,360,000 | 1,284,000 | 1,360,000 | 1,259,000 |
| 20260511 | 1,349,000 | 1,315,000 | 1,370,000 | 1,314,000 |
| 20260508 | 1,335,000 | 1,307,000 | 1,338,000 | 1,275,000 |
| 20260507 | 1,412,000 | 1,317,000 | 1,413,000 | 1,316,000 |
| 20260506 | 1,473,000 | 1,433,000 | 1,473,000 | 1,405,000 |
| 20260504 | 1,440,000 | 1,465,000 | 1,482,000 | 1,436,000 |
| 20260430 | 1,416,000 | 1,417,000 | 1,458,000 | 1,379,000 |
| 20260429 | 1,406,000 | 1,420,000 | 1,446,000 | 1,397,000 |
| 20260428 | 1,449,000 | 1,395,000 | 1,450,000 | 1,395,000 |
| 20260427 | 1,466,000 | 1,454,000 | 1,472,000 | 1,442,000 |
| 20260424 | 1,469,000 | 1,463,000 | 1,525,000 | 1,440,000 |
| 20260423 | 1,421,000 | 1,425,000 | 1,429,000 | 1,399,000 |
| 20260422 | 1,410,000 | 1,416,000 | 1,444,000 | 1,405,000 |
| 20260421 | 1,427,000 | 1,391,000 | 1,434,000 | 1,390,000 |
| 20260420 | 1,447,000 | 1,425,000 | 1,450,000 | 1,419,000 |
| 20260417 | 1,515,000 | 1,423,000 | 1,516,000 | 1,421,000 |
| 20260416 | 1,570,000 | 1,519,000 | 1,570,000 | 1,511,000 |
| 20260415 | 1,514,000 | 1,509,000 | 1,542,000 | 1,501,000 |
| 20260414 | 1,515,000 | 1,523,000 | 1,531,000 | 1,484,000 |
| 20260413 | 1,526,000 | 1,530,000 | 1,559,000 | 1,495,000 |
| 20260410 | 1,465,000 | 1,507,000 | 1,517,000 | 1,456,000 |
| 20260409 | 1,485,000 | 1,451,000 | 1,495,000 | 1,423,000 |
| 20260408 | 1,507,000 | 1,484,000 | 1,512,000 | 1,450,000 |
| 20260407 | 1,426,000 | 1,537,000 | 1,545,000 | 1,426,000 |
| 20260406 | 1,449,000 | 1,450,000 | 1,474,000 | 1,410,000 |
| 20260403 | 1,418,000 | 1,449,000 | 1,480,000 | 1,399,000 |
| 20260402 | 1,415,000 | 1,417,000 | 1,478,000 | 1,383,000 |
| 20260401 | 1,323,000 | 1,333,000 | 1,364,000 | 1,283,000 |
| 20260331 | 1,263,000 | 1,249,000 | 1,289,000 | 1,217,000 |
| 20260330 | 1,276,000 | 1,308,000 | 1,327,000 | 1,256,000 |
| 20260327 | 1,349,000 | 1,335,000 | 1,349,000 | 1,287,000 |
| 20260326 | 1,425,000 | 1,369,000 | 1,425,000 | 1,351,000 |
| 20260325 | 1,362,000 | 1,400,000 | 1,400,000 | 1,332,000 |
| 20260324 | 1,310,000 | 1,335,000 | 1,348,000 | 1,291,000 |
| 20260323 | 1,300,000 | 1,278,000 | 1,314,000 | 1,232,000 |
| 20260320 | 1,347,000 | 1,320,000 | 1,360,000 | 1,306,000 |
| 20260319 | 1,416,000 | 1,375,000 | 1,417,000 | 1,361,000 |
| 20260318 | 1,415,000 | 1,390,000 | 1,415,000 | 1,362,000 |
| 20260317 | 1,470,000 | 1,396,000 | 1,470,000 | 1,388,000 |
| 20260316 | 1,478,000 | 1,476,000 | 1,522,000 | 1,457,000 |
| 20260313 | 1,462,000 | 1,488,000 | 1,489,000 | 1,409,000 |
| 20260312 | 1,430,000 | 1,465,000 | 1,474,000 | 1,424,000 |
| 20260311 | 1,459,000 | 1,410,000 | 1,496,000 | 1,390,000 |
| 20260310 | 1,365,000 | 1,455,000 | 1,484,000 | 1,353,000 |
| 20260309 | 1,516,000 | 1,434,000 | 1,550,000 | 1,361,000 |
| 20260306 | 1,414,000 | 1,481,000 | 1,540,000 | 1,368,000 |
| 20260305 | 1,361,000 | 1,381,000 | 1,486,000 | 1,322,000 |
| 20260304 | 1,526,000 | 1,323,000 | 1,655,000 | 1,243,000 |
| 20260303 | 1,330,000 | 1,432,000 | 1,492,000 | 1,304,000 |
| 20260227 | 1,227,000 | 1,195,000 | 1,241,000 | 1,195,000 |
| 20260226 | 1,207,000 | 1,194,000 | 1,207,000 | 1,182,000 |
| 20260225 | 1,240,000 | 1,212,000 | 1,241,000 | 1,205,000 |
| 20260224 | 1,243,000 | 1,241,000 | 1,246,000 | 1,201,000 |
| 20260223 | 1,241,000 | 1,236,000 | 1,251,000 | 1,215,000 |
| 20260220 | 1,224,000 | 1,242,000 | 1,258,000 | 1,192,000 |
| 20260219 | 1,199,000 | 1,149,000 | 1,199,000 | 1,131,000 |
| 20260213 | 1,119,000 | 1,105,000 | 1,128,000 | 1,097,000 |
| 20260212 | 1,139,000 | 1,131,000 | 1,140,000 | 1,120,000 |
| 20260211 | 1,153,000 | 1,130,000 | 1,163,000 | 1,125,000 |
| 20260210 | 1,220,000 | 1,146,000 | 1,249,000 | 1,112,000 |
| 20260209 | 1,246,000 | 1,193,000 | 1,260,000 | 1,173,000 |
| 20260206 | 1,159,000 | 1,181,000 | 1,192,000 | 1,110,000 |
| 20260205 | 1,290,000 | 1,227,000 | 1,300,000 | 1,208,000 |
| 20260204 | 1,315,000 | 1,324,000 | 1,333,000 | 1,287,000 |
| 20260203 | 1,280,000 | 1,299,000 | 1,315,000 | 1,268,000 |
| 20260202 | 1,320,000 | 1,239,000 | 1,348,000 | 1,207,000 |
| 20260130 | 1,340,000 | 1,300,000 | 1,348,000 | 1,271,000 |
| 20260129 | 1,301,000 | 1,300,000 | 1,329,000 | 1,268,000 |
| 20260128 | 1,280,000 | 1,288,000 | 1,299,000 | 1,251,000 |
| 20260127 | 1,295,000 | 1,230,000 | 1,295,000 | 1,230,000 |
| 20260126 | 1,268,000 | 1,262,000 | 1,292,000 | 1,258,000 |
| 20260123 | 1,281,000 | 1,255,000 | 1,289,000 | 1,234,000 |
| 20260122 | 1,292,000 | 1,289,000 | 1,313,000 | 1,270,000 |
| 20260121 | 1,312,000 | 1,315,000 | 1,328,000 | 1,281,000 |
| 20260120 | 1,345,000 | 1,309,000 | 1,398,000 | 1,294,000 |
| 20260119 | 1,316,000 | 1,330,000 | 1,339,000 | 1,292,000 |
| 20260116 | 1,308,000 | 1,299,000 | 1,319,000 | 1,279,000 |
| 20260115 | 1,312,000 | 1,294,000 | 1,329,000 | 1,269,000 |
| 20260114 | 1,279,000 | 1,269,000 | 1,281,000 | 1,249,000 |
| 20260113 | 1,229,000 | 1,282,000 | 1,296,000 | 1,212,000 |
| 20260112 | 1,256,000 | 1,212,000 | 1,257,000 | 1,186,000 |
| 20260109 | 1,101,000 | 1,214,000 | 1,219,000 | 1,099,000 |
| 20260108 | 1,051,000 | 1,090,000 | 1,114,000 | 1,025,000 |
| 20260107 | 1,033,000 | 1,010,000 | 1,049,000 | 988,000 |
| 20260106 | 997,000 | 1,022,000 | 1,030,000 | 981,000 |
| 20260105 | 969,000 | 1,012,000 | 1,015,000 | 968,000 |
| 20260102 | 953,000 | 946,000 | 981,000 | 938,000 |
| 20251230 | 963,000 | 941,000 | 964,000 | 918,000 |
| 20251229 | 901,000 | 949,000 | 956,000 | 891,000 |
| 20251226 | 879,000 | 870,000 | 893,000 | 864,000 |
| 20251224 | 900,000 | 878,000 | 903,000 | 870,000 |
| 20251223 | 891,000 | 900,000 | 906,000 | 887,000 |
| 20251222 | 900,000 | 886,000 | 906,000 | 883,000 |
| 20251219 | 865,000 | 884,000 | 907,000 | 865,000 |
| 20251218 | 870,000 | 851,000 | 885,000 | 838,000 |
| 20251217 | 875,000 | 870,000 | 893,000 | 860,000 |
| 20251216 | 899,000 | 875,000 | 904,000 | 864,000 |
| 20251215 | 943,000 | 908,000 | 943,000 | 852,000 |
| 20251212 | 925,000 | 961,000 | 962,000 | 917,000 |
| 20251211 | 932,000 | 904,000 | 935,000 | 900,000 |
| 20251210 | 945,000 | 923,000 | 955,000 | 919,000 |
| 20251209 | 941,000 | 960,000 | 963,000 | 938,000 |
| 20251208 | 907,000 | 937,000 | 943,000 | 899,000 |
| 20251205 | 855,000 | 895,000 | 895,000 | 852,000 |
| 20251204 | 874,000 | 855,000 | 883,000 | 845,000 |
| 20251203 | 836,000 | 866,000 | 879,000 | 834,000 |
| 20251202 | 796,000 | 824,000 | 827,000 | 791,000 |
| 20251201 | 842,000 | 813,000 | 843,000 | 805,000 |
| 20251128 | 866,000 | 852,000 | 866,000 | 836,000 |
| 20251127 | 901,000 | 863,000 | 902,000 | 862,000 |
| 20251126 | 874,000 | 871,000 | 887,000 | 863,000 |
| 20251125 | 868,000 | 859,000 | 877,000 | 850,000 |
| 20251124 | 882,000 | 855,000 | 886,000 | 813,000 |
| 20251121 | 889,000 | 869,000 | 896,000 | 861,000 |
| 20251120 | 910,000 | 916,000 | 944,000 | 907,000 |
| 20251119 | 939,000 | 905,000 | 949,000 | 887,000 |
| 20251118 | 985,000 | 921,000 | 1,003,000 | 921,000 |
| 20251117 | 965,000 | 979,000 | 980,000 | 950,000 |
| 20251114 | 951,000 | 955,000 | 989,000 | 938,000 |
| 20251113 | 964,000 | 956,000 | 971,000 | 953,000 |
| 20251112 | 959,000 | 960,000 | 979,000 | 951,000 |
| 20251111 | 975,000 | 948,000 | 980,000 | 944,000 |
| 20251110 | 935,000 | 965,000 | 984,000 | 927,000 |
| 20251107 | 950,000 | 923,000 | 962,000 | 902,000 |
| 20251106 | 978,000 | 970,000 | 998,000 | 958,000 |
| 20251105 | 1,008,000 | 941,000 | 1,009,000 | 923,000 |
| 20251104 | 1,038,000 | 1,010,000 | 1,038,000 | 1,005,000 |
| 20251103 | 987,000 | 1,039,000 | 1,056,000 | 987,000 |
| 20251031 | 976,000 | 979,000 | 1,007,000 | 976,000 |
| 20251030 | 1,000,000 | 994,000 | 1,014,000 | 994,000 |
| 20251029 | 1,017,000 | 993,000 | 1,018,000 | 980,000 |
| 20251028 | 1,037,000 | 996,000 | 1,039,000 | 992,000 |
| 20251027 | 1,010,000 | 1,039,000 | 1,042,000 | 1,005,000 |
| 20251024 | 1,043,000 | 1,013,000 | 1,043,000 | 1,002,000 |
| 20251023 | 1,008,000 | 1,049,000 | 1,063,000 | 1,000,000 |
| 20251022 | 994,000 | 1,007,000 | 1,014,000 | 991,000 |
| 20251021 | 984,000 | 974,000 | 986,000 | 960,000 |
| 20251020 | 929,000 | 953,000 | 956,000 | 926,000 |
| 20251017 | 931,000 | 912,000 | 947,000 | 912,000 |
| 20251016 | 955,000 | 936,000 | 969,000 | 931,000 |
| 20251015 | 947,000 | 954,000 | 956,000 | 923,000 |
| 20251014 | 994,000 | 933,000 | 1,009,000 | 924,000 |
| 20251013 | 1,040,000 | 993,000 | 1,045,000 | 991,000 |
| 20251010 | 1,069,000 | 1,042,000 | 1,079,000 | 1,027,000 |
| 20251002 | 1,103,000 | 1,097,000 | 1,118,000 | 1,079,000 |
| 20251001 | 1,100,000 | 1,099,000 | 1,113,000 | 1,081,000 |
| 20250930 | 1,059,000 | 1,107,000 | 1,127,000 | 1,057,000 |
| 20250929 | 1,058,000 | 1,059,000 | 1,065,000 | 1,044,000 |
| 20250926 | 1,052,000 | 1,044,000 | 1,070,000 | 1,025,000 |
| 20250925 | 1,062,000 | 1,048,000 | 1,094,000 | 1,043,000 |
| 20250924 | 1,020,000 | 1,058,000 | 1,063,000 | 1,005,000 |
| 20250923 | 1,005,000 | 1,004,000 | 1,024,000 | 999,000 |
| 20250922 | 1,028,000 | 1,022,000 | 1,034,000 | 1,001,000 |
| 20250919 | 1,010,000 | 1,022,000 | 1,041,000 | 1,005,000 |
| 20250918 | 1,043,000 | 1,023,000 | 1,052,000 | 999,000 |
| 20250917 | 1,027,000 | 1,030,000 | 1,038,000 | 1,015,000 |
| 20250916 | 994,000 | 1,041,000 | 1,041,000 | 994,000 |
| 20250915 | 998,000 | 986,000 | 1,008,000 | 980,000 |
| 20250912 | 1,000,000 | 1,002,000 | 1,011,000 | 993,000 |
| 20250911 | 973,000 | 1,005,000 | 1,005,000 | 973,000 |
| 20250910 | 945,000 | 967,000 | 978,000 | 945,000 |
| 20250909 | 954,000 | 945,000 | 955,000 | 937,000 |
| 20250908 | 924,000 | 951,000 | 952,000 | 921,000 |
| 20250905 | 938,000 | 920,000 | 946,000 | 910,000 |
| 20250904 | 932,000 | 931,000 | 946,000 | 926,000 |
| 20250903 | 938,000 | 941,000 | 950,000 | 932,000 |
| 20250902 | 933,000 | 933,000 | 943,000 | 916,000 |
| 20250901 | 895,000 | 916,000 | 927,000 | 893,000 |
| 20250829 | 917,000 | 884,000 | 920,000 | 884,000 |
| 20250828 | 901,000 | 908,000 | 932,000 | 898,000 |
| 20250827 | 899,000 | 907,000 | 912,000 | 889,000 |
| 20250826 | 896,000 | 900,000 | 904,000 | 880,000 |
| 20250825 | 900,000 | 903,000 | 908,000 | 888,000 |
| 20250822 | 849,000 | 891,000 | 895,000 | 846,000 |
| 20250821 | 834,000 | 834,000 | 848,000 | 827,000 |
| 20250820 | 809,000 | 816,000 | 829,000 | 801,000 |
| 20250819 | 886,000 | 827,000 | 888,000 | 827,000 |
| 20250818 | 879,000 | 888,000 | 906,000 | 869,000 |
| 20250814 | 880,000 | 883,000 | 895,000 | 875,000 |
| 20250813 | 854,000 | 878,000 | 883,000 | 809,000 |
| 20250812 | 885,000 | 851,000 | 890,000 | 849,000 |
| 20250811 | 875,000 | 880,000 | 896,000 | 875,000 |
| 20250808 | 906,000 | 881,000 | 910,000 | 875,000 |
| 20250807 | 939,000 | 932,000 | 942,000 | 923,000 |
| 20250806 | 952,000 | 936,000 | 953,000 | 925,000 |
| 20250805 | 942,000 | 961,000 | 973,000 | 932,000 |
| 20250804 | 930,000 | 938,000 | 945,000 | 922,000 |
| 20250801 | 987,000 | 939,000 | 989,000 | 910,000 |
| 20250731 | 972,000 | 996,000 | 1,035,000 | 951,000 |
| 20250730 | 998,000 | 977,000 | 998,000 | 963,000 |
| 20250729 | 951,000 | 998,000 | 998,000 | 947,000 |
| 20250728 | 947,000 | 953,000 | 959,000 | 935,000 |
| 20250725 | 933,000 | 945,000 | 951,000 | 933,000 |
| 20250724 | 911,000 | 941,000 | 946,000 | 909,000 |
| 20250723 | 924,000 | 910,000 | 931,000 | 898,000 |
| 20250722 | 916,000 | 922,000 | 923,000 | 905,000 |
| 20250721 | 891,000 | 919,000 | 926,000 | 881,000 |
| 20250718 | 905,000 | 896,000 | 910,000 | 885,000 |
| 20250717 | 855,000 | 896,000 | 912,000 | 847,000 |
| 20250716 | 840,000 | 854,000 | 854,000 | 830,000 |
| 20250715 | 802,000 | 848,000 | 848,000 | 802,000 |
| 20250714 | 808,000 | 807,000 | 819,000 | 791,000 |
| 20250711 | 847,000 | 806,000 | 847,000 | 802,000 |
| 20250710 | 851,000 | 853,000 | 858,000 | 836,000 |
| 20250709 | 842,000 | 850,000 | 858,000 | 838,000 |
| 20250708 | 820,000 | 815,000 | 827,000 | 796,000 |
| 20250707 | 762,000 | 805,000 | 814,000 | 760,000 |
| 20250704 | 810,000 | 779,000 | 818,000 | 775,000 |
| 20250703 | 846,000 | 817,000 | 861,000 | 813,000 |
| 20250702 | 833,000 | 819,000 | 838,000 | 785,000 |
| 20250701 | 853,000 | 839,000 | 867,000 | 836,000 |
| 20250630 | 877,000 | 848,000 | 877,000 | 848,000 |
| 20250627 | 898,000 | 890,000 | 926,000 | 878,000 |
| 20250626 | 871,000 | 878,000 | 885,000 | 841,000 |
| 20250625 | 897,000 | 856,000 | 900,000 | 856,000 |
| 20250624 | 905,000 | 895,000 | 913,000 | 872,000 |
| 20250623 | 947,000 | 919,000 | 953,000 | 918,000 |
| 20250620 | 924,000 | 938,000 | 965,000 | 917,000 |
| 20250619 | 926,000 | 934,000 | 938,000 | 911,000 |
| 20250618 | 964,000 | 927,000 | 969,000 | 927,000 |
| 20250617 | 954,000 | 954,000 | 964,000 | 940,000 |
| 20250616 | 963,000 | 970,000 | 987,000 | 938,000 |
| 20250613 | 944,000 | 945,000 | 982,000 | 928,000 |
| 20250612 | 919,000 | 953,000 | 958,000 | 906,000 |
| 20250611 | 936,000 | 905,000 | 942,000 | 901,000 |
| 20250610 | 904,000 | 936,000 | 950,000 | 883,000 |
| 20250609 | 891,000 | 880,000 | 895,000 | 862,000 |
| 20250605 | 848,000 | 905,000 | 925,000 | 844,000 |
| 20250604 | 838,000 | 845,000 | 845,000 | 811,000 |
| 20250602 | 822,000 | 835,000 | 839,000 | 821,000 |
| 20250530 | 851,000 | 811,000 | 852,000 | 811,000 |
| 20250529 | 848,000 | 857,000 | 872,000 | 833,000 |
| 20250528 | 884,000 | 832,000 | 893,000 | 827,000 |
| 20250527 | 842,000 | 887,000 | 889,000 | 834,000 |
| 20250526 | 799,000 | 833,000 | 833,000 | 798,000 |
| 20250523 | 833,000 | 830,000 | 836,000 | 813,000 |
| 20250522 | 837,000 | 833,000 | 843,000 | 822,000 |
| 20250521 | 820,000 | 850,000 | 854,000 | 819,000 |
| 20250520 | 847,000 | 815,000 | 849,000 | 809,000 |
| 20250519 | 832,000 | 839,000 | 854,000 | 825,000 |
| 20250516 | 823,000 | 841,000 | 845,000 | 823,000 |
| 20250515 | 824,000 | 822,000 | 828,000 | 811,000 |
| 20250514 | 813,000 | 820,000 | 834,000 | 807,000 |
| 20250513 | 796,000 | 804,000 | 825,000 | 780,000 |
| 20250512 | 876,000 | 820,000 | 877,000 | 814,000 |
| 20250509 | 888,000 | 878,000 | 898,000 | 873,000 |
| 20250508 | 887,000 | 883,000 | 899,000 | 861,000 |
| 20250507 | 832,000 | 890,000 | 890,000 | 827,000 |
| 20250502 | 797,000 | 818,000 | 822,000 | 788,000 |
| 20250430 | 811,000 | 797,000 | 832,000 | 751,000 |
| 20250429 | 822,000 | 809,000 | 822,000 | 795,000 |
| 20250428 | 825,000 | 827,000 | 845,000 | 807,000 |
| 20250425 | 828,000 | 824,000 | 832,000 | 810,000 |
| 20250424 | 817,000 | 824,000 | 833,000 | 805,000 |
| 20250423 | 837,000 | 814,000 | 840,000 | 805,000 |
| 20250422 | 829,000 | 830,000 | 843,000 | 823,000 |
| 20250421 | 850,000 | 830,000 | 850,000 | 813,000 |
| 20250418 | 814,000 | 828,000 | 862,000 | 808,000 |
| 20250417 | 790,000 | 816,000 | 816,000 | 781,000 |
| 20250416 | 771,000 | 788,000 | 798,000 | 762,000 |
| 20250415 | 796,000 | 771,000 | 797,000 | 758,000 |
| 20250414 | 798,000 | 792,000 | 804,000 | 780,000 |
| 20250411 | 730,000 | 779,000 | 781,000 | 727,000 |
| 20250410 | 727,000 | 740,000 | 740,000 | 707,000 |
| 20250409 | 717,000 | 691,000 | 717,000 | 673,000 |
| 20250408 | 686,000 | 698,000 | 705,000 | 670,000 |
| 20250407 | 683,000 | 642,000 | 684,000 | 636,000 |
| 20250404 | 705,000 | 702,000 | 720,000 | 675,000 |
| 20250403 | 652,000 | 697,000 | 710,000 | 650,000 |
| 20250402 | 685,000 | 663,000 | 694,000 | 660,000 |
| 20250401 | 643,000 | 673,000 | 682,000 | 640,000 |
| 20250331 | 605,000 | 627,000 | 638,000 | 603,000 |
| 20250328 | 675,000 | 630,000 | 677,000 | 629,000 |
| 20250327 | 673,000 | 663,000 | 679,000 | 660,000 |
| 20250326 | 655,000 | 667,000 | 675,000 | 632,000 |
| 20250325 | 688,000 | 654,000 | 692,000 | 650,000 |
| 20250324 | 637,000 | 675,000 | 684,000 | 636,000 |
| 20250321 | 627,000 | 628,000 | 655,000 | 608,000 |
| 20250320 | 750,000 | 722,000 | 754,000 | 720,000 |
| 20250319 | 771,000 | 756,000 | 774,000 | 746,000 |
| 20250318 | 764,000 | 764,000 | 781,000 | 746,000 |
| 20250317 | 714,000 | 753,000 | 757,000 | 709,000 |
| 20250314 | 700,000 | 705,000 | 714,000 | 696,000 |
| 20250313 | 671,000 | 707,000 | 714,000 | 671,000 |
| 20250312 | 683,000 | 665,000 | 704,000 | 645,000 |
| 20250311 | 675,000 | 678,000 | 692,000 | 675,000 |
| 20250310 | 732,000 | 702,000 | 745,000 | 694,000 |
| 20250307 | 680,000 | 731,000 | 740,000 | 664,000 |
| 20250306 | 714,000 | 678,000 | 714,000 | 671,000 |
| 20250305 | 688,000 | 695,000 | 709,000 | 670,000 |
| 20250304 | 633,000 | 701,000 | 701,000 | 627,000 |
| 20250228 | 643,000 | 594,000 | 651,000 | 592,000 |
| 20250227 | 663,000 | 649,000 | 676,000 | 633,000 |
| 20250226 | 689,000 | 672,000 | 701,000 | 663,000 |
| 20250225 | 658,000 | 680,000 | 695,000 | 657,000 |
| 20250224 | 658,000 | 666,000 | 674,000 | 652,000 |
| 20250221 | 635,000 | 660,000 | 668,000 | 615,000 |
| 20250220 | 627,000 | 645,000 | 664,000 | 608,000 |
| 20250219 | 639,000 | 639,000 | 642,000 | 619,000 |
| 20250218 | 600,000 | 643,000 | 659,000 | 599,000 |
| 20250217 | 533,000 | 577,000 | 590,000 | 528,000 |
| 20250214 | 516,000 | 533,000 | 539,000 | 503,000 |
| 20250213 | 509,000 | 516,000 | 526,000 | 495,000 |
| 20250212 | 503,000 | 520,000 | 524,000 | 500,000 |
| 20250211 | 454,000 | 498,000 | 498,500 | 442,500 |
| 20250210 | 423,500 | 413,000 | 425,500 | 411,000 |
| 20250207 | 421,500 | 418,000 | 439,000 | 412,000 |
| 20250206 | 404,500 | 420,500 | 424,000 | 393,000 |
| 20250205 | 409,000 | 402,500 | 410,500 | 399,500 |
| 20250204 | 395,000 | 406,500 | 414,000 | 395,000 |
| 20250203 | 392,000 | 392,500 | 399,500 | 384,500 |
| 20250131 | 414,500 | 400,000 | 415,000 | 397,000 |
| 20250124 | 383,500 | 411,500 | 414,000 | 383,500 |
| 20250123 | 390,500 | 383,500 | 394,000 | 381,500 |
| 20250122 | 392,000 | 389,000 | 399,500 | 386,500 |
| 20250121 | 378,000 | 389,500 | 392,000 | 378,000 |
| 20250120 | 393,000 | 377,500 | 393,000 | 374,500 |
| 20250117 | 392,000 | 382,500 | 392,500 | 378,000 |
| 20250116 | 399,000 | 394,000 | 399,500 | 387,000 |
| 20250115 | 399,500 | 395,000 | 400,500 | 393,500 |
| 20250114 | 392,000 | 395,500 | 402,000 | 391,500 |
| 20250113 | 381,000 | 395,500 | 398,500 | 381,000 |
| 20250110 | 388,500 | 378,500 | 390,500 | 375,000 |
| 20250109 | 379,000 | 392,000 | 392,000 | 363,000 |
| 20250108 | 379,000 | 383,000 | 386,500 | 373,000 |
| 20250107 | 369,500 | 381,000 | 384,500 | 367,000 |
| 20250106 | 362,500 | 366,000 | 376,000 | 360,500 |
| 20250103 | 362,000 | 362,000 | 368,000 | 355,500 |
| 20250102 | 330,500 | 363,500 | 364,000 | 330,500 |