Stock Ticker
- (047080) 한빛소프트
- Description: 기업개요
동사는 1999년 게임소프트웨어 개발 제조, 복제, 판매를 목적으로 설립되어 2002년 코스닥시장에 상장됨.
게임포털 한빛온을 통해 오디션, 그라나도 에스파다 등의 온라인게임과 클럽오디션, 그라나도 에스파다 M 등의 모바일게임을 서비스하며, 종속회사 한빛드론을 통해 드론 유통사업을 영위하고 있음.
VR, AR, XR 소프트웨어 연구개발 및 AI 활용 음성 아바타 생성 솔루션 VoiceGen 베타 서비스로 미래산업을 준비하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,070 | 1,084 | 1,086 | 1,064 |
| 20261019 | 1,065 | 1,080 | 1,085 | 1,060 |
| 20261016 | 1,041 | 1,075 | 1,083 | 1,034 |
| 20261015 | 1,034 | 1,041 | 1,047 | 999 |
| 20261014 | 1,010 | 1,040 | 1,052 | 1,010 |
| 20261013 | 1,050 | 1,034 | 1,059 | 1,010 |
| 20261012 | 1,080 | 1,050 | 1,089 | 1,040 |
| 20261008 | 1,081 | 1,067 | 1,094 |
| 20261007 | 1,100 | 1,083 | 1,110 | 1,078 |
| 20261006 | 1,100 | 1,095 | 1,122 | 1,067 |
| 20261002 | 1,060 | 1,089 | 1,150 | 1,047 |
| 20261001 | 1,040 | 1,057 | 1,060 | 1,031 |
| 20260930 | 1,047 | 1,047 | 1,060 | 1,037 |
| 20260929 | 1,051 | 1,047 | 1,060 | 1,036 |
| 20260928 | 1,075 | 1,060 | 1,076 | 1,047 |
| 20260923 | 1,059 | 1,054 | 1,065 | 1,032 |
| 20260922 | 1,066 | 1,051 | 1,066 | 1,031 |
| 20260921 | 1,074 | 1,070 | 1,077 | 1,036 |
| 20260918 | 1,070 | 1,078 | 1,087 | 1,055 |
| 20260917 | 1,081 | 1,086 | 1,091 | 1,040 |
| 20260916 | 1,085 | 1,090 | 1,105 | 1,050 |
| 20260915 | 1,086 | 1,089 | 1,109 | 1,032 |
| 20260914 | 1,086 | 1,088 | 1,105 | 1,067 |
| 20260911 | 1,074 | 1,086 | 1,090 | 1,055 |
| 20260910 | 1,078 | 1,087 | 1,106 | 1,030 |
| 20260909 | 1,090 | 1,087 | 1,129 | 1,065 |
| 20260908 | 1,095 | 1,099 | 1,121 | 1,073 |
| 20260907 | 1,075 | 1,095 | 1,127 | 1,030 |
| 20260904 | 1,056 | 1,075 | 1,091 | 1,043 |
| 20260903 | 1,091 | 1,067 | 1,100 | 1,037 |
| 20260902 | 1,105 | 1,091 | 1,105 | 1,039 |
| 20260814 | 1,055 | 1,000 | 1,080 | 1,000 |
| 20260813 | 1,067 | 1,055 | 1,075 | 1,020 |
| 20260812 | 1,062 | 1,068 | 1,070 | 1,052 |
| 20260811 | 1,048 | 1,062 | 1,062 | 1,040 |
| 20260810 | 1,025 | 1,048 | 1,050 | 1,024 |
| 20260807 | 1,022 | 1,025 | 1,034 | 1,002 |
| 20260806 | 1,016 | 1,015 | 1,025 | 1,000 |
| 20260805 | 1,023 | 1,010 | 1,048 | 1,000 |
| 20260804 | 1,010 | 1,023 | 1,049 | 983 |
| 20260723 | 1,015 | 1,012 | 1,017 | 998 |
| 20260722 | 1,041 | 1,008 | 1,080 | 992 |
| 20260721 | 1,040 | 1,041 | 1,043 | 1,003 |
| 20260720 | 1,051 | 1,040 | 1,059 | 998 |
| 20260716 | 1,049 | 1,051 | 1,058 | 1,032 |
| 20260715 | 1,031 | 1,050 | 1,065 | 1,001 |
| 20260713 | 1,057 | 1,030 | 1,065 | 987 |
| 20260710 | 1,020 | 1,046 | 1,060 | 1,019 |
| 20260709 | 1,008 | 1,020 | 1,032 | 985 |
| 20260708 | 1,044 | 1,007 | 1,049 | 997 |
| 20260707 | 1,071 | 1,044 | 1,080 | 1,020 |
| 20260706 | 1,073 | 1,071 | 1,114 | 1,050 |
| 20260703 | 1,053 | 1,072 | 1,077 | 999 |
| 20260702 | 1,063 | 1,053 | 1,094 | 1,015 |
| 20260701 | 1,054 | 1,073 | 1,099 | 1,028 |
| 20260630 | 1,090 | 1,054 | 1,124 | 1,037 |
| 20260629 | 1,014 | 1,090 | 1,095 | 990 |
| 20260626 | 1,078 | 1,030 | 1,082 | 986 |
| 20260625 | 1,079 | 1,082 | 1,109 | 1,045 |
| 20260624 | 1,049 | 1,079 | 1,103 | 1,030 |
| 20260623 | 1,090 | 1,050 | 1,121 | 1,032 |
| 20260622 | 1,165 | 1,121 | 1,202 | 1,081 |
| 20260619 | 1,331 | 1,192 | 1,334 | 1,160 |
| 20260618 | 1,404 | 1,334 | 1,426 | 1,308 |
| 20260617 | 1,326 | 1,404 | 1,405 | 1,326 |
| 20260616 | 1,363 | 1,349 | 1,381 | 1,300 |
| 20260615 | 1,460 | 1,360 | 1,474 | 1,310 |
| 20260612 | 1,519 | 1,459 | 1,580 | 1,452 |
| 20260611 | 1,574 | 1,510 | 1,574 | 1,467 |
| 20260610 | 1,710 | 1,576 | 1,942 | 1,540 |
| 20260609 | 1,600 | 1,691 | 1,748 | 1,532 |
| 20260608 | 1,543 | 1,580 | 1,800 | 1,497 |
| 20260605 | 1,470 | 1,610 | 1,672 | 1,410 |
| 20260604 | 1,640 | 1,504 | 1,640 | 1,476 |
| 20260602 | 1,418 | 1,640 | 1,725 | 1,337 |
| 20260601 | 1,418 | 1,418 | 1,475 | 1,350 |
| 20260529 | 1,370 | 1,430 | 1,545 | 1,333 |
| 20260528 | 1,350 | 1,333 | 1,390 | 1,304 |
| 20260527 | 1,452 | 1,360 | 1,499 | 1,339 |
| 20260526 | 1,484 | 1,452 | 1,590 | 1,360 |
| 20260522 | 1,490 | 1,484 | 1,510 | 1,424 |
| 20260521 | 1,421 | 1,442 | 1,490 | 1,378 |
| 20260520 | 1,440 | 1,421 | 1,440 | 1,362 |
| 20260519 | 1,361 | 1,450 | 1,489 | 1,326 |
| 20260518 | 1,277 | 1,393 | 1,555 | 1,261 |
| 20260515 | 1,273 | 1,277 | 1,349 | 1,201 |
| 20260514 | 1,234 | 1,278 | 1,278 | 1,230 |
| 20260513 | 1,273 | 1,280 | 1,297 | 1,258 |
| 20260512 | 1,305 | 1,273 | 1,305 | 1,262 |
| 20260511 | 1,328 | 1,305 | 1,328 | 1,275 |
| 20260508 | 1,359 | 1,315 | 1,359 | 1,288 |
| 20260507 | 1,299 | 1,357 | 1,370 | 1,200 |
| 20260506 | 1,424 | 1,300 | 1,437 | 1,280 |
| 20260504 | 1,323 | 1,424 | 1,440 | 1,323 |
| 20260430 | 1,288 | 1,323 | 1,330 | 1,265 |
| 20260429 | 1,306 | 1,288 | 1,306 | 1,276 |
| 20260428 | 1,305 | 1,307 | 1,313 | 1,280 |
| 20260427 | 1,313 | 1,305 | 1,320 | 1,285 |
| 20260424 | 1,319 | 1,313 | 1,319 | 1,293 |
| 20260423 | 1,318 | 1,319 | 1,319 | 1,275 |
| 20260422 | 1,319 | 1,318 | 1,329 | 1,280 |
| 20260421 | 1,310 | 1,319 | 1,323 | 1,264 |
| 20260420 | 1,320 | 1,310 | 1,339 | 1,282 |
| 20260417 | 1,361 | 1,310 | 1,361 | 1,260 |
| 20260416 | 1,354 | 1,359 | 1,369 | 1,322 |
| 20260415 | 1,295 | 1,328 | 1,340 | 1,295 |
| 20260414 | 1,262 | 1,295 | 1,297 | 1,260 |
| 20260413 | 1,229 | 1,255 | 1,265 | 1,220 |
| 20260410 | 1,224 | 1,229 | 1,236 | 1,222 |
| 20260409 | 1,274 | 1,225 | 1,274 | 1,215 |
| 20260408 | 1,290 | 1,274 | 1,290 | 1,255 |
| 20260407 | 1,300 | 1,290 | 1,300 | 1,268 |
| 20260406 | 1,320 | 1,300 | 1,320 | 1,280 |
| 20260403 | 1,321 | 1,321 | 1,341 | 1,273 |
| 20260402 | 1,336 | 1,332 | 1,336 | 1,270 |
| 20260401 | 1,252 | 1,337 | 1,343 | 1,252 |
| 20260331 | 1,305 | 1,291 | 1,305 | 1,263 |
| 20260330 | 1,302 | 1,305 | 1,312 | 1,273 |
| 20260327 | 1,296 | 1,313 | 1,325 | 1,270 |
| 20260326 | 1,310 | 1,305 | 1,310 | 1,292 |
| 20260325 | 1,279 | 1,306 | 1,307 | 1,260 |
| 20260324 | 1,275 | 1,274 | 1,284 | 1,238 |
| 20260323 | 1,271 | 1,274 | 1,280 | 1,235 |
| 20260320 | 1,250 | 1,271 | 1,274 | 1,238 |
| 20260319 | 1,240 | 1,245 | 1,246 | 1,219 |
| 20260318 | 1,225 | 1,245 | 1,245 | 1,214 |
| 20260317 | 1,223 | 1,225 | 1,235 | 1,200 |
| 20260316 | 1,210 | 1,223 | 1,225 | 1,198 |
| 20260313 | 1,192 | 1,210 | 1,210 | 1,153 |
| 20260312 | 1,154 | 1,195 | 1,197 | 1,148 |
| 20260311 | 1,150 | 1,154 | 1,168 | 1,140 |
| 20260310 | 1,133 | 1,141 | 1,179 | 1,131 |
| 20260309 | 1,157 | 1,130 | 1,157 | 1,113 |
| 20260306 | 1,109 | 1,175 | 1,183 | 1,097 |
| 20260305 | 1,073 | 1,109 | 1,130 | 1,073 |
| 20260304 | 1,164 | 1,073 | 1,166 | 1,050 |
| 20260303 | 1,199 | 1,180 | 1,199 | 1,158 |
| 20260227 | 1,195 | 1,199 | 1,203 | 1,181 |
| 20260226 | 1,215 | 1,195 | 1,215 | 1,184 |
| 20260225 | 1,209 | 1,215 | 1,220 | 1,203 |
| 20260224 | 1,208 | 1,209 | 1,215 | 1,196 |
| 20260223 | 1,228 | 1,208 | 1,229 | 1,196 |
| 20260220 | 1,230 | 1,230 | 1,230 | 1,167 |
| 20260219 | 1,237 | 1,231 | 1,249 | 1,222 |
| 20260213 | 1,226 | 1,237 | 1,238 | 1,214 |
| 20260212 | 1,233 | 1,236 | 1,239 | 1,213 |
| 20260211 | 1,206 | 1,233 | 1,233 | 1,195 |
| 20260210 | 1,220 | 1,207 | 1,220 | 1,184 |
| 20260209 | 1,216 | 1,220 | 1,225 | 1,194 |
| 20260206 | 1,213 | 1,217 | 1,224 | 1,204 |
| 20260205 | 1,229 | 1,224 | 1,229 | 1,206 |
| 20260204 | 1,235 | 1,230 | 1,236 | 1,200 |
| 20260203 | 1,200 | 1,236 | 1,238 | 1,192 |
| 20260202 | 1,214 | 1,201 | 1,216 | 1,187 |
| 20260130 | 1,218 | 1,216 | 1,220 | 1,187 |
| 20260129 | 1,218 | 1,218 | 1,224 | 1,190 |
| 20260128 | 1,212 | 1,218 | 1,224 | 1,200 |
| 20260127 | 1,207 | 1,212 | 1,215 | 1,198 |
| 20260126 | 1,207 | 1,207 | 1,208 | 1,198 |
| 20260123 | 1,208 | 1,207 | 1,208 | 1,187 |
| 20260122 | 1,200 | 1,208 | 1,214 | 1,180 |
| 20260121 | 1,200 | 1,200 | 1,202 | 1,175 |
| 20260120 | 1,201 | 1,202 | 1,205 | 1,170 |
| 20260119 | 1,199 | 1,201 | 1,209 | 1,152 |
| 20260116 | 1,199 | 1,199 | 1,199 | 1,130 |
| 20260115 | 1,210 | 1,199 | 1,210 | 1,190 |
| 20260114 | 1,160 | 1,196 | 1,208 | 1,158 |
| 20260113 | 1,178 | 1,160 | 1,179 | 1,156 |
| 20260112 | 1,175 | 1,173 | 1,175 | 1,150 |
| 20260109 | 1,175 | 1,175 | 1,177 | 1,160 |
| 20260108 | 1,191 | 1,179 | 1,191 | 1,151 |
| 20260107 | 1,178 | 1,191 | 1,198 | 1,178 |
| 20260106 | 1,173 | 1,192 | 1,195 | 1,143 |
| 20260105 | 1,187 | 1,173 | 1,187 | 1,157 |
| 20260102 | 1,188 | 1,187 | 1,188 | 1,170 |
| 20251230 | 1,195 | 1,188 | 1,195 | 1,181 |
| 20251229 | 1,200 | 1,195 | 1,200 | 1,188 |
| 20251226 | 1,199 | 1,200 | 1,202 | 1,187 |
| 20251224 | 1,199 | 1,199 | 1,200 | 1,181 |
| 20251223 | 1,198 | 1,199 | 1,205 | 1,191 |
| 20251222 | 1,207 | 1,198 | 1,207 | 1,195 |
| 20251219 | 1,207 | 1,207 | 1,208 | 1,195 |
| 20251218 | 1,206 | 1,207 | 1,209 | 1,195 |
| 20251217 | 1,198 | 1,206 | 1,210 | 1,195 |
| 20251216 | 1,208 | 1,205 | 1,209 | 1,200 |
| 20251215 | 1,215 | 1,208 | 1,217 | 1,200 |
| 20251212 | 1,203 | 1,215 | 1,215 | 1,200 |
| 20251211 | 1,207 | 1,203 | 1,213 | 1,194 |
| 20251210 | 1,200 | 1,207 | 1,229 | 1,194 |
| 20251209 | 1,203 | 1,200 | 1,213 | 1,195 |
| 20251208 | 1,227 | 1,203 | 1,227 | 1,196 |
| 20251205 | 1,214 | 1,215 | 1,215 | 1,201 |
| 20251204 | 1,212 | 1,214 | 1,218 | 1,206 |
| 20251203 | 1,210 | 1,212 | 1,216 | 1,197 |
| 20251202 | 1,215 | 1,211 | 1,219 | 1,201 |
| 20251201 | 1,192 | 1,215 | 1,265 | 1,192 |
| 20251128 | 1,165 | 1,192 | 1,197 | 1,165 |
| 20251127 | 1,161 | 1,165 | 1,165 | 1,156 |
| 20251126 | 1,156 | 1,156 | 1,168 | 1,150 |
| 20251125 | 1,150 | 1,150 | 1,173 | 1,138 |
| 20251124 | 1,155 | 1,150 | 1,176 | 1,149 |
| 20251121 | 1,179 | 1,155 | 1,190 | 1,149 |
| 20251120 | 1,175 | 1,173 | 1,182 | 1,168 |
| 20251119 | 1,182 | 1,170 | 1,182 | 1,148 |
| 20251118 | 1,199 | 1,182 | 1,199 | 1,105 |
| 20251117 | 1,188 | 1,193 | 1,196 | 1,175 |
| 20251114 | 1,193 | 1,196 | 1,196 | 1,173 |
| 20251113 | 1,191 | 1,193 | 1,199 | 1,185 |
| 20251112 | 1,190 | 1,191 | 1,199 | 1,183 |
| 20251111 | 1,179 | 1,190 | 1,203 | 1,158 |
| 20251110 | 1,160 | 1,194 | 1,194 | 1,154 |
| 20251107 | 1,164 | 1,160 | 1,174 | 1,140 |
| 20251106 | 1,175 | 1,164 | 1,178 | 1,157 |
| 20251105 | 1,185 | 1,175 | 1,200 | 1,138 |
| 20251104 | 1,196 | 1,200 | 1,200 | 1,151 |
| 20251103 | 1,198 | 1,210 | 1,232 | 1,192 |
| 20251031 | 1,207 | 1,203 | 1,207 | 1,186 |
| 20251030 | 1,224 | 1,203 | 1,224 | 1,195 |
| 20251029 | 1,235 | 1,221 | 1,235 | 1,217 |
| 20251028 | 1,240 | 1,235 | 1,251 | 1,220 |
| 20251027 | 1,256 | 1,240 | 1,256 | 1,214 |
| 20251024 | 1,256 | 1,256 | 1,274 | 1,240 |
| 20251023 | 1,270 | 1,255 | 1,285 | 1,251 |
| 20251022 | 1,266 | 1,266 | 1,274 | 1,255 |
| 20251021 | 1,302 | 1,266 | 1,302 | 1,261 |
| 20251020 | 1,260 | 1,282 | 1,300 | 1,255 |
| 20251017 | 1,293 | 1,271 | 1,297 | 1,270 |
| 20251016 | 1,287 | 1,290 | 1,300 | 1,271 |
| 20251015 | 1,268 | 1,288 | 1,288 | 1,258 |
| 20251014 | 1,270 | 1,268 | 1,290 | 1,258 |
| 20251013 | 1,261 | 1,270 | 1,273 | 1,236 |
| 20251010 | 1,309 | 1,273 | 1,309 | 1,260 |
| 20251002 | 1,301 | 1,309 | 1,318 | 1,286 |
| 20251001 | 1,303 | 1,303 | 1,305 | 1,297 |
| 20250930 | 1,313 | 1,302 | 1,313 | 1,294 |
| 20250929 | 1,302 | 1,298 | 1,314 | 1,295 |
| 20250926 | 1,316 | 1,310 | 1,326 | 1,306 |
| 20250925 | 1,305 | 1,316 | 1,333 | 1,305 |
| 20250924 | 1,311 | 1,305 | 1,326 | 1,290 |
| 20250923 | 1,321 | 1,318 | 1,339 | 1,308 |
| 20250922 | 1,315 | 1,321 | 1,339 | 1,312 |
| 20250919 | 1,305 | 1,315 | 1,341 | 1,304 |
| 20250918 | 1,302 | 1,305 | 1,312 | 1,290 |
| 20250917 | 1,301 | 1,302 | 1,306 | 1,292 |
| 20250916 | 1,300 | 1,297 | 1,306 | 1,289 |
| 20250915 | 1,307 | 1,300 | 1,307 | 1,290 |
| 20250912 | 1,297 | 1,307 | 1,316 | 1,296 |
| 20250911 | 1,293 | 1,295 | 1,310 | 1,290 |
| 20250910 | 1,332 | 1,298 | 1,332 | 1,290 |
| 20250909 | 1,289 | 1,280 | 1,289 | 1,270 |
| 20250908 | 1,300 | 1,284 | 1,315 | 1,270 |
| 20250905 | 1,289 | 1,300 | 1,304 | 1,285 |
| 20250904 | 1,282 | 1,295 | 1,299 | 1,272 |
| 20250903 | 1,283 | 1,275 | 1,283 | 1,265 |
| 20250902 | 1,270 | 1,283 | 1,287 | 1,270 |
| 20250901 | 1,297 | 1,275 | 1,299 | 1,267 |
| 20250829 | 1,328 | 1,300 | 1,343 | 1,292 |
| 20250828 | 1,300 | 1,324 | 1,339 | 1,300 |
| 20250827 | 1,311 | 1,308 | 1,342 | 1,299 |
| 20250826 | 1,307 | 1,310 | 1,329 | 1,303 |
| 20250825 | 1,338 | 1,308 | 1,338 | 1,295 |
| 20250822 | 1,300 | 1,306 | 1,313 | 1,290 |
| 20250821 | 1,301 | 1,298 | 1,316 | 1,286 |
| 20250820 | 1,307 | 1,310 | 1,325 | 1,282 |
| 20250819 | 1,312 | 1,307 | 1,343 | 1,302 |
| 20250818 | 1,349 | 1,315 | 1,350 | 1,302 |
| 20250814 | 1,358 | 1,325 | 1,358 | 1,325 |
| 20250813 | 1,377 | 1,341 | 1,394 | 1,341 |
| 20250812 | 1,375 | 1,372 | 1,394 | 1,360 |
| 20250811 | 1,385 | 1,375 | 1,419 | 1,371 |
| 20250808 | 1,417 | 1,385 | 1,417 | 1,327 |
| 20250807 | 1,378 | 1,405 | 1,415 | 1,372 |
| 20250806 | 1,332 | 1,382 | 1,388 | 1,308 |
| 20250805 | 1,301 | 1,312 | 1,325 | 1,301 |
| 20250804 | 1,306 | 1,312 | 1,314 | 1,280 |
| 20250801 | 1,337 | 1,306 | 1,337 | 1,306 |
| 20250731 | 1,325 | 1,338 | 1,338 | 1,324 |
| 20250730 | 1,346 | 1,325 | 1,348 | 1,322 |
| 20250729 | 1,339 | 1,335 | 1,347 | 1,307 |
| 20250728 | 1,368 | 1,339 | 1,379 | 1,300 |
| 20250725 | 1,400 | 1,367 | 1,403 | 1,367 |
| 20250724 | 1,393 | 1,400 | 1,406 | 1,370 |
| 20250723 | 1,408 | 1,395 | 1,408 | 1,385 |
| 20250722 | 1,430 | 1,408 | 1,434 | 1,400 |
| 20250721 | 1,436 | 1,430 | 1,442 | 1,420 |
| 20250718 | 1,402 | 1,435 | 1,445 | 1,397 |
| 20250717 | 1,418 | 1,417 | 1,425 | 1,405 |
| 20250716 | 1,438 | 1,421 | 1,441 | 1,406 |
| 20250715 | 1,410 | 1,438 | 1,447 | 1,410 |
| 20250714 | 1,467 | 1,424 | 1,467 | 1,400 |
| 20250711 | 1,400 | 1,422 | 1,443 | 1,390 |
| 20250710 | 1,402 | 1,390 | 1,402 | 1,381 |
| 20250709 | 1,399 | 1,402 | 1,403 | 1,372 |
| 20250708 | 1,395 | 1,399 | 1,409 | 1,377 |
| 20250707 | 1,395 | 1,399 | 1,401 | 1,376 |
| 20250704 | 1,396 | 1,394 | 1,435 | 1,378 |
| 20250703 | 1,403 | 1,396 | 1,438 | 1,370 |
| 20250702 | 1,410 | 1,404 | 1,422 | 1,383 |
| 20250701 | 1,396 | 1,410 | 1,423 | 1,396 |
| 20250630 | 1,379 | 1,396 | 1,419 | 1,360 |
| 20250627 | 1,384 | 1,388 | 1,423 | 1,357 |
| 20250626 | 1,411 | 1,385 | 1,425 | 1,380 |
| 20250625 | 1,425 | 1,425 | 1,460 | 1,413 |
| 20250624 | 1,425 | 1,423 | 1,438 | 1,410 |
| 20250623 | 1,438 | 1,425 | 1,438 | 1,392 |
| 20250620 | 1,450 | 1,450 | 1,462 | 1,440 |
| 20250619 | 1,470 | 1,440 | 1,475 | 1,425 |
| 20250618 | 1,429 | 1,456 | 1,456 | 1,413 |
| 20250617 | 1,454 | 1,427 | 1,494 | 1,385 |
| 20250616 | 1,417 | 1,454 | 1,464 | 1,408 |
| 20250613 | 1,465 | 1,417 | 1,465 | 1,400 |
| 20250612 | 1,432 | 1,435 | 1,472 | 1,399 |
| 20250611 | 1,446 | 1,435 | 1,466 | 1,430 |
| 20250610 | 1,423 | 1,446 | 1,452 | 1,409 |
| 20250609 | 1,377 | 1,414 | 1,422 | 1,377 |
| 20250605 | 1,380 | 1,377 | 1,398 | 1,316 |
| 20250604 | 1,360 | 1,378 | 1,394 | 1,349 |
| 20250602 | 1,359 | 1,365 | 1,375 | 1,344 |
| 20250530 | 1,408 | 1,369 | 1,408 | 1,350 |
| 20250529 | 1,370 | 1,375 | 1,396 | 1,348 |
| 20250528 | 1,350 | 1,362 | 1,368 | 1,350 |
| 20250527 | 1,355 | 1,349 | 1,403 | 1,321 |
| 20250526 | 1,346 | 1,362 | 1,368 | 1,346 |
| 20250523 | 1,339 | 1,346 | 1,380 | 1,311 |
| 20250522 | 1,344 | 1,339 | 1,344 | 1,330 |
| 20250521 | 1,315 | 1,344 | 1,350 | 1,305 |
| 20250520 | 1,294 | 1,305 | 1,347 | 1,270 |
| 20250519 | 1,338 | 1,294 | 1,339 | 1,290 |
| 20250516 | 1,341 | 1,340 | 1,348 | 1,300 |
| 20250515 | 1,330 | 1,348 | 1,351 | 1,322 |
| 20250514 | 1,318 | 1,330 | 1,342 | 1,280 |
| 20250513 | 1,333 | 1,323 | 1,354 | 1,283 |
| 20250512 | 1,335 | 1,337 | 1,348 | 1,330 |
| 20250509 | 1,353 | 1,335 | 1,364 | 1,330 |
| 20250508 | 1,350 | 1,353 | 1,368 | 1,320 |
| 20250507 | 1,346 | 1,349 | 1,357 | 1,319 |
| 20250502 | 1,360 | 1,346 | 1,360 | 1,316 |
| 20250430 | 1,350 | 1,360 | 1,375 | 1,320 |
| 20250429 | 1,385 | 1,377 | 1,391 | 1,365 |
| 20250428 | 1,394 | 1,385 | 1,405 | 1,349 |
| 20250425 | 1,387 | 1,392 | 1,399 | 1,320 |
| 20250424 | 1,373 | 1,387 | 1,388 | 1,365 |
| 20250423 | 1,359 | 1,373 | 1,390 | 1,359 |
| 20250422 | 1,385 | 1,359 | 1,387 | 1,342 |
| 20250421 | 1,388 | 1,388 | 1,408 | 1,330 |
| 20250418 | 1,445 | 1,385 | 1,445 | 1,340 |
| 20250417 | 1,460 | 1,445 | 1,494 | 1,408 |
| 20250416 | 1,352 | 1,460 | 1,488 | 1,331 |
| 20250415 | 1,310 | 1,352 | 1,360 | 1,307 |
| 20250414 | 1,270 | 1,309 | 1,369 | 1,270 |
| 20250411 | 1,267 | 1,251 | 1,313 | 1,235 |
| 20250410 | 1,214 | 1,279 | 1,279 | 1,214 |
| 20250409 | 1,211 | 1,210 | 1,211 | 1,180 |
| 20250408 | 1,209 | 1,215 | 1,221 | 1,203 |
| 20250407 | 1,265 | 1,210 | 1,265 | 1,189 |
| 20250404 | 1,274 | 1,281 | 1,310 | 1,255 |
| 20250403 | 1,274 | 1,279 | 1,280 | 1,261 |
| 20250402 | 1,278 | 1,285 | 1,310 | 1,275 |
| 20250401 | 1,259 | 1,278 | 1,280 | 1,230 |
| 20250331 | 1,306 | 1,259 | 1,306 | 1,258 |
| 20250328 | 1,280 | 1,306 | 1,320 | 1,270 |
| 20250327 | 1,296 | 1,280 | 1,296 | 1,271 |
| 20250326 | 1,303 | 1,296 | 1,314 | 1,277 |
| 20250325 | 1,304 | 1,303 | 1,313 | 1,281 |
| 20250324 | 1,303 | 1,298 | 1,317 | 1,285 |
| 20250321 | 1,322 | 1,303 | 1,322 | 1,288 |
| 20250320 | 1,343 | 1,322 | 1,343 | 1,290 |
| 20250319 | 1,364 | 1,343 | 1,364 | 1,319 |
| 20250318 | 1,369 | 1,344 | 1,384 | 1,343 |
| 20250317 | 1,386 | 1,369 | 1,399 | 1,348 |
| 20250314 | 1,394 | 1,387 | 1,400 | 1,378 |
| 20250313 | 1,384 | 1,390 | 1,409 | 1,374 |
| 20250312 | 1,352 | 1,384 | 1,387 | 1,350 |
| 20250311 | 1,383 | 1,352 | 1,383 | 1,313 |
| 20250310 | 1,359 | 1,383 | 1,383 | 1,350 |
| 20250307 | 1,366 | 1,359 | 1,402 | 1,348 |
| 20250306 | 1,319 | 1,383 | 1,460 | 1,319 |
| 20250305 | 1,350 | 1,302 | 1,354 | 1,302 |
| 20250304 | 1,343 | 1,342 | 1,343 | 1,309 |
| 20250228 | 1,356 | 1,343 | 1,367 | 1,310 |
| 20250227 | 1,357 | 1,356 | 1,360 | 1,345 |
| 20250226 | 1,341 | 1,353 | 1,356 | 1,335 |
| 20250225 | 1,344 | 1,341 | 1,349 | 1,332 |
| 20250224 | 1,365 | 1,349 | 1,365 | 1,325 |
| 20250221 | 1,363 | 1,365 | 1,374 | 1,351 |
| 20250220 | 1,375 | 1,363 | 1,389 | 1,350 |
| 20250219 | 1,345 | 1,375 | 1,375 | 1,327 |
| 20250218 | 1,293 | 1,347 | 1,348 | 1,275 |
| 20250217 | 1,320 | 1,293 | 1,327 | 1,272 |
| 20250214 | 1,341 | 1,320 | 1,351 | 1,312 |
| 20250213 | 1,344 | 1,347 | 1,352 | 1,320 |
| 20250212 | 1,365 | 1,350 | 1,373 | 1,320 |
| 20250211 | 1,336 | 1,365 | 1,388 | 1,308 |
| 20250210 | 1,345 | 1,335 | 1,345 | 1,250 |
| 20250207 | 1,327 | 1,345 | 1,349 | 1,318 |
| 20250206 | 1,292 | 1,327 | 1,353 | 1,291 |
| 20250205 | 1,315 | 1,301 | 1,315 | 1,300 |
| 20250204 | 1,275 | 1,307 | 1,312 | 1,275 |
| 20250203 | 1,300 | 1,287 | 1,300 | 1,270 |
| 20250131 | 1,324 | 1,315 | 1,329 | 1,305 |
| 20250124 | 1,313 | 1,309 | 1,319 | 1,299 |
| 20250123 | 1,296 | 1,312 | 1,314 | 1,279 |
| 20250122 | 1,304 | 1,296 | 1,318 | 1,275 |
| 20250121 | 1,297 | 1,304 | 1,305 | 1,272 |
| 20250120 | 1,328 | 1,286 | 1,328 | 1,281 |
| 20250117 | 1,305 | 1,309 | 1,312 | 1,283 |
| 20250116 | 1,315 | 1,305 | 1,315 | 1,263 |
| 20250115 | 1,337 | 1,258 | 1,337 | 1,237 |
| 20250114 | 1,340 | 1,337 | 1,365 | 1,305 |
| 20250113 | 1,327 | 1,332 | 1,369 | 1,320 |
| 20250110 | 1,317 | 1,327 | 1,336 | 1,307 |
| 20250109 | 1,334 | 1,317 | 1,340 | 1,308 |
| 20250108 | 1,324 | 1,334 | 1,337 | 1,305 |
| 20250107 | 1,322 | 1,324 | 1,327 | 1,312 |
| 20250106 | 1,270 | 1,322 | 1,344 | 1,270 |
| 20250103 | 1,245 | 1,269 | 1,283 | 1,230 |
| 20250102 | 1,245 | 1,246 | 1,268 | 1,221 |