Stock Ticker
- (097230) HJ중공업보통주
- Description: 기업개요
동사는 2007년 한진중공업홀딩스로부터 인적분할 방식으로 분할 설립되어 유가증권시장에 상장되었으며, 인천북항운영을 종속회사로 두고 있음.
조선부문은 방산 및 특수선, 신조선 분야의 조선업을, 건설부문은 토목, 건축/주택, 플랜트 등의 건설업을 주요 사업으로 영위함.
방위산업체로서 해군 대형수송함, 대형상륙함 등 최첨단 함정을 건조하며, 건설부문은 공항, 철도역사, 터미널 등 여객시설과 물류시설에 특화된 사업을 전개하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 12,780 | 12,170 | 12,780 | 12,080 |
| 20261019 | 12,160 | 12,780 | 12,780 | 12,160 |
| 20261016 | 12,600 | 12,760 | 13,240 | 12,600 |
| 20261015 | 13,020 | 12,530 | 13,020 | 12,310 |
| 20261014 | 13,400 | 13,410 | 14,000 | 13,170 |
| 20261013 | 13,300 | 13,440 | 13,450 | 12,630 |
| 20261012 | 14,200 | 13,500 | 14,200 | 13,450 |
| 20261008 | 14,810 | 14,280 | 14,870 |
| 20261007 | 15,440 | 14,870 | 15,470 | 14,860 |
| 20261006 | 15,400 | 15,440 | 15,590 | 15,010 |
| 20261002 | 15,000 | 15,320 | 15,400 | 14,920 |
| 20261001 | 14,670 | 15,010 | 15,050 | 14,520 |
| 20260930 | 14,690 | 14,650 | 15,130 | 14,640 |
| 20260929 | 15,000 | 14,550 | 15,000 | 14,350 |
| 20260928 | 14,710 | 14,950 | 15,170 | 14,600 |
| 20260923 | 15,160 | 14,660 | 15,170 | 14,550 |
| 20260922 | 15,640 | 15,050 | 16,360 | 14,990 |
| 20260921 | 15,880 | 15,200 | 15,880 | 15,060 |
| 20260918 | 15,700 | 15,470 | 15,900 | 15,450 |
| 20260917 | 15,060 | 15,540 | 15,960 | 15,060 |
| 20260916 | 15,170 | 15,040 | 15,200 | 14,950 |
| 20260915 | 15,760 | 15,170 | 15,770 | 14,980 |
| 20260914 | 15,940 | 15,760 | 16,020 | 15,600 |
| 20260911 | 15,790 | 15,990 | 16,350 | 15,350 |
| 20260910 | 15,700 | 15,850 | 16,050 | 15,400 |
| 20260909 | 15,800 | 15,850 | 16,200 | 15,720 |
| 20260908 | 16,000 | 15,720 | 16,280 | 15,710 |
| 20260907 | 16,150 | 15,850 | 16,330 | 15,850 |
| 20260904 | 16,080 | 16,110 | 16,240 | 15,890 |
| 20260903 | 16,080 | 16,070 | 16,490 | 15,720 |
| 20260902 | 16,140 | 15,920 | 16,280 | 15,920 |
| 20260901 | 16,720 | 16,500 | 16,900 | 16,240 |
| 20260831 | 16,870 | 16,820 | 17,000 | 16,320 |
| 20260828 | 17,160 | 17,160 | 17,380 | 16,930 |
| 20260827 | 17,150 | 17,160 | 17,340 | 16,990 |
| 20260826 | 17,040 | 17,060 | 17,400 | 16,880 |
| 20260825 | 16,650 | 17,010 | 17,100 | 16,200 |
| 20260824 | 16,810 | 16,810 | 17,180 | 16,640 |
| 20260821 | 17,600 | 16,940 | 17,600 | 16,680 |
| 20260820 | 17,180 | 17,640 | 17,860 | 17,180 |
| 20260819 | 17,280 | 17,010 | 17,470 | 16,715 |
| 20260818 | 17,960 | 17,630 | 18,190 | 17,310 |
| 20260814 | 18,100 | 17,900 | 18,590 | 17,780 |
| 20260813 | 17,990 | 17,910 | 18,340 | 17,490 |
| 20260812 | 17,080 | 17,830 | 18,390 | 16,770 |
| 20260811 | 17,490 | 17,070 | 17,500 | 17,000 |
| 20260810 | 17,220 | 17,490 | 17,590 | 16,810 |
| 20260807 | 16,710 | 16,700 | 17,010 | 16,240 |
| 20260806 | 17,200 | 16,700 | 17,500 | 16,570 |
| 20260805 | 17,000 | 17,200 | 17,580 | 16,900 |
| 20260804 | 15,510 | 16,570 | 16,700 | 15,510 |
| 20260803 | 15,650 | 15,540 | 16,060 | 15,210 |
| 20260731 | 14,760 | 15,700 | 15,940 | 14,400 |
| 20260730 | 13,680 | 14,290 | 14,800 | 13,030 |
| 20260729 | 14,560 | 13,680 | 15,040 | 12,910 |
| 20260728 | 15,510 | 14,550 | 15,890 | 14,400 |
| 20260727 | 16,200 | 16,160 | 16,600 | 15,520 |
| 20260724 | 15,900 | 16,070 | 17,480 | 15,530 |
| 20260723 | 15,140 | 15,920 | 16,000 | 14,840 |
| 20260722 | 14,790 | 14,830 | 15,490 | 14,650 |
| 20260721 | 14,210 | 14,500 | 14,630 | 13,830 |
| 20260720 | 15,500 | 14,300 | 15,520 | 14,200 |
| 20260716 | 16,100 | 15,560 | 16,140 | 15,200 |
| 20260715 | 15,500 | 15,820 | 16,190 | 15,200 |
| 20260714 | 15,690 | 15,370 | 15,900 | 14,640 |
| 20260713 | 17,740 | 15,990 | 18,320 | 15,950 |
| 20260710 | 16,800 | 17,730 | 17,950 | 16,800 |
| 20260709 | 17,010 | 16,680 | 17,520 | 16,460 |
| 20260708 | 17,050 | 16,900 | 17,390 | 16,500 |
| 20260707 | 18,100 | 17,590 | 18,370 | 16,800 |
| 20260706 | 19,480 | 19,040 | 20,400 | 18,550 |
| 20260703 | 19,060 | 19,450 | 19,470 | 17,900 |
| 20260702 | 20,500 | 19,060 | 20,500 | 18,650 |
| 20260701 | 20,300 | 20,300 | 20,500 | 19,530 |
| 20260630 | 22,500 | 20,150 | 22,500 | 19,600 |
| 20260629 | 20,700 | 22,450 | 22,550 | 20,400 |
| 20260626 | 20,450 | 20,650 | 21,450 | 19,980 |
| 20260625 | 21,000 | 20,450 | 21,450 | 20,400 |
| 20260624 | 19,610 | 20,800 | 21,450 | 19,530 |
| 20260623 | 21,450 | 19,600 | 21,900 | 18,400 |
| 20260622 | 22,300 | 21,400 | 22,550 | 21,300 |
| 20260619 | 23,150 | 22,300 | 23,600 | 21,900 |
| 20260618 | 23,900 | 23,150 | 24,750 | 23,000 |
| 20260617 | 23,200 | 23,900 | 24,150 | 23,000 |
| 20260616 | 23,350 | 22,950 | 23,600 | 21,900 |
| 20260615 | 22,500 | 23,300 | 23,650 | 22,300 |
| 20260612 | 21,900 | 21,600 | 22,150 | 21,300 |
| 20260611 | 20,000 | 20,800 | 20,800 | 19,350 |
| 20260610 | 20,500 | 20,400 | 21,250 | 19,600 |
| 20260609 | 20,400 | 20,400 | 21,050 | 20,150 |
| 20260608 | 20,000 | 19,900 | 21,200 | 19,900 |
| 20260605 | 21,800 | 21,750 | 22,400 | 21,250 |
| 20260604 | 22,000 | 22,200 | 22,700 | 21,250 |
| 20260602 | 21,800 | 21,500 | 22,200 | 20,600 |
| 20260601 | 20,550 | 22,400 | 22,500 | 19,900 |
| 20260529 | 20,850 | 20,550 | 21,000 | 19,990 |
| 20260528 | 21,900 | 20,750 | 21,950 | 20,150 |
| 20260527 | 22,550 | 21,650 | 22,550 | 21,000 |
| 20260526 | 23,450 | 22,550 | 23,550 | 22,350 |
| 20260522 | 22,550 | 22,550 | 23,100 | 22,350 |
| 20260521 | 21,600 | 22,050 | 22,400 | 21,500 |
| 20260520 | 21,500 | 21,000 | 21,900 | 20,500 |
| 20260519 | 23,100 | 21,700 | 23,100 | 21,350 |
| 20260518 | 22,800 | 23,100 | 23,450 | 20,900 |
| 20260515 | 25,200 | 23,950 | 25,200 | 23,450 |
| 20260514 | 25,000 | 24,700 | 25,250 | 24,300 |
| 20260513 | 25,800 | 24,550 | 26,250 | 24,500 |
| 20260512 | 27,100 | 25,400 | 27,150 | 24,400 |
| 20260511 | 26,950 | 27,100 | 28,150 | 26,800 |
| 20260508 | 27,250 | 26,650 | 27,450 | 26,200 |
| 20260507 | 28,000 | 27,400 | 28,700 | 27,100 |
| 20260506 | 28,850 | 27,850 | 29,050 | 27,700 |
| 20260504 | 29,250 | 28,800 | 29,500 | 28,500 |
| 20260430 | 30,500 | 29,000 | 30,500 | 28,900 |
| 20260429 | 30,150 | 30,450 | 31,000 | 29,650 |
| 20260428 | 30,950 | 30,300 | 30,950 | 29,850 |
| 20260427 | 32,300 | 31,000 | 32,450 | 30,750 |
| 20260424 | 33,200 | 32,050 | 33,650 | 31,350 |
| 20260423 | 31,150 | 32,650 | 33,800 | 30,050 |
| 20260422 | 27,600 | 31,000 | 31,750 | 27,450 |
| 20260421 | 27,500 | 28,000 | 28,200 | 26,600 |
| 20260420 | 28,550 | 27,150 | 28,600 | 27,050 |
| 20260417 | 27,550 | 28,550 | 28,900 | 26,750 |
| 20260416 | 27,750 | 27,500 | 28,350 | 27,250 |
| 20260415 | 28,000 | 27,750 | 28,250 | 26,900 |
| 20260414 | 26,500 | 27,700 | 27,900 | 26,450 |
| 20260413 | 25,200 | 26,000 | 26,300 | 24,700 |
| 20260410 | 25,700 | 25,900 | 26,600 | 24,800 |
| 20260409 | 26,000 | 25,300 | 27,050 | 25,000 |
| 20260408 | 24,500 | 25,900 | 26,100 | 23,950 |
| 20260407 | 23,700 | 23,200 | 23,900 | 22,500 |
| 20260406 | 24,350 | 23,400 | 24,350 | 23,250 |
| 20260403 | 23,100 | 24,350 | 24,750 | 23,000 |
| 20260402 | 24,800 | 22,650 | 24,800 | 22,200 |
| 20260401 | 22,950 | 23,950 | 24,150 | 22,300 |
| 20260331 | 22,800 | 21,750 | 23,150 | 21,500 |
| 20260330 | 23,000 | 22,550 | 23,400 | 22,500 |
| 20260327 | 24,600 | 24,550 | 25,350 | 24,000 |
| 20260326 | 27,150 | 25,350 | 27,750 | 25,250 |
| 20260325 | 27,200 | 26,950 | 27,500 | 25,700 |
| 20260324 | 27,700 | 27,050 | 28,750 | 26,550 |
| 20260323 | 28,350 | 26,400 | 29,250 | 26,400 |
| 20260320 | 28,050 | 28,450 | 29,000 | 27,000 |
| 20260319 | 27,400 | 27,800 | 28,900 | 26,900 |
| 20260318 | 26,400 | 27,600 | 27,950 | 26,350 |
| 20260317 | 27,050 | 26,150 | 27,450 | 26,000 |
| 20260316 | 28,000 | 26,550 | 29,300 | 26,450 |
| 20260313 | 26,100 | 26,900 | 28,300 | 24,700 |
| 20260312 | 24,300 | 25,900 | 26,700 | 23,900 |
| 20260311 | 23,650 | 24,300 | 24,900 | 23,600 |
| 20260310 | 24,100 | 23,150 | 24,350 | 22,850 |
| 20260309 | 21,900 | 23,600 | 23,750 | 21,600 |
| 20260306 | 22,200 | 23,150 | 23,450 | 21,800 |
| 20260305 | 21,950 | 22,650 | 23,200 | 21,450 |
| 20260304 | 21,900 | 19,340 | 22,450 | 18,800 |
| 20260303 | 25,300 | 23,350 | 26,450 | 23,300 |
| 20260227 | 25,350 | 25,300 | 25,850 | 24,850 |
| 20260226 | 25,900 | 25,200 | 25,900 | 24,950 |
| 20260225 | 25,200 | 25,800 | 26,550 | 24,750 |
| 20260224 | 25,500 | 24,950 | 25,500 | 24,500 |
| 20260223 | 27,100 | 25,600 | 27,450 | 25,500 |
| 20260220 | 25,800 | 26,850 | 27,500 | 25,100 |
| 20260219 | 24,700 | 25,500 | 25,950 | 24,650 |
| 20260213 | 23,500 | 23,950 | 24,250 | 23,200 |
| 20260212 | 23,750 | 23,850 | 24,000 | 23,400 |
| 20260211 | 23,750 | 23,750 | 24,200 | 23,300 |
| 20260210 | 24,400 | 23,600 | 24,400 | 23,150 |
| 20260209 | 24,000 | 23,950 | 24,250 | 23,550 |
| 20260206 | 23,550 | 23,350 | 23,750 | 22,600 |
| 20260205 | 24,750 | 24,200 | 24,850 | 23,950 |
| 20260204 | 25,450 | 24,900 | 25,650 | 24,600 |
| 20260203 | 24,600 | 25,000 | 25,100 | 24,150 |
| 20260202 | 24,700 | 24,100 | 25,250 | 23,800 |
| 20260130 | 25,850 | 25,200 | 26,000 | 25,000 |
| 20260129 | 25,850 | 25,700 | 25,850 | 25,050 |
| 20260128 | 27,350 | 26,200 | 27,350 | 26,000 |
| 20260127 | 25,350 | 27,250 | 29,150 | 24,500 |
| 20260126 | 23,800 | 25,350 | 26,150 | 23,050 |
| 20260123 | 23,900 | 23,750 | 24,850 | 23,500 |
| 20260122 | 24,550 | 23,750 | 24,600 | 23,650 |
| 20260121 | 24,500 | 24,300 | 24,700 | 23,950 |
| 20260120 | 25,000 | 25,250 | 25,500 | 24,350 |
| 20260119 | 27,050 | 26,200 | 27,400 | 25,950 |
| 20260116 | 27,000 | 26,800 | 28,200 | 25,750 |
| 20260115 | 25,250 | 26,950 | 27,050 | 25,250 |
| 20260114 | 25,700 | 24,850 | 25,700 | 24,700 |
| 20260113 | 26,100 | 26,050 | 26,650 | 25,400 |
| 20260112 | 26,000 | 25,900 | 26,600 | 25,250 |
| 20260109 | 25,400 | 26,250 | 26,300 | 24,450 |
| 20260108 | 23,950 | 24,650 | 25,150 | 23,600 |
| 20260107 | 22,950 | 24,300 | 25,200 | 22,500 |
| 20260106 | 21,100 | 22,050 | 22,150 | 20,850 |
| 20260105 | 20,800 | 20,900 | 21,550 | 20,550 |
| 20260102 | 21,050 | 21,300 | 21,300 | 20,500 |
| 20251230 | 21,600 | 21,050 | 21,650 | 20,850 |
| 20251229 | 21,650 | 21,600 | 21,700 | 21,250 |
| 20251226 | 22,200 | 21,700 | 22,200 | 21,250 |
| 20251224 | 23,550 | 22,200 | 24,050 | 22,050 |
| 20251223 | 22,300 | 22,850 | 23,400 | 22,100 |
| 20251222 | 22,000 | 21,650 | 22,250 | 21,500 |
| 20251219 | 22,100 | 21,950 | 22,200 | 21,450 |
| 20251218 | 21,200 | 22,000 | 22,050 | 20,400 |
| 20251217 | 22,550 | 21,500 | 22,600 | 21,250 |
| 20251216 | 23,750 | 22,300 | 23,750 | 22,150 |
| 20251215 | 24,000 | 23,200 | 24,550 | 22,700 |
| 20251212 | 22,400 | 24,200 | 24,400 | 22,400 |
| 20251211 | 22,700 | 22,050 | 23,100 | 22,050 |
| 20251210 | 22,700 | 22,450 | 22,850 | 22,200 |
| 20251209 | 21,850 | 22,700 | 23,150 | 21,700 |
| 20251208 | 22,500 | 21,850 | 22,750 | 21,700 |
| 20251205 | 21,800 | 22,100 | 22,150 | 21,000 |
| 20251204 | 22,400 | 21,800 | 22,400 | 21,600 |
| 20251203 | 23,700 | 22,400 | 23,750 | 22,400 |
| 20251202 | 21,500 | 23,500 | 23,500 | 21,400 |
| 20251201 | 20,800 | 21,450 | 21,750 | 20,400 |
| 20251128 | 20,800 | 20,800 | 21,000 | 20,300 |
| 20251127 | 21,000 | 20,700 | 21,450 | 20,500 |
| 20251126 | 20,250 | 20,850 | 21,050 | 20,000 |
| 20251125 | 20,800 | 20,250 | 21,000 | 20,150 |
| 20251124 | 20,350 | 20,550 | 20,900 | 19,650 |
| 20251121 | 20,500 | 20,100 | 20,700 | 19,890 |
| 20251120 | 21,600 | 21,200 | 21,900 | 20,750 |
| 20251119 | 22,300 | 21,350 | 23,300 | 21,150 |
| 20251118 | 24,000 | 22,650 | 24,700 | 22,400 |
| 20251117 | 22,950 | 24,150 | 24,200 | 21,700 |
| 20251114 | 21,100 | 22,750 | 23,500 | 20,850 |
| 20251113 | 21,000 | 21,800 | 21,850 | 20,650 |
| 20251112 | 20,950 | 21,250 | 21,900 | 20,500 |
| 20251111 | 22,000 | 20,950 | 22,300 | 20,450 |
| 20251110 | 22,000 | 22,000 | 22,375 | 20,550 |
| 20251107 | 21,300 | 22,450 | 23,250 | 21,300 |
| 20251106 | 25,650 | 23,550 | 26,150 | 23,350 |
| 20251105 | 26,050 | 25,250 | 26,050 | 24,350 |
| 20251104 | 27,400 | 26,550 | 27,400 | 26,050 |
| 20251103 | 28,100 | 27,400 | 28,800 | 27,100 |
| 20251031 | 28,350 | 28,100 | 29,200 | 27,800 |
| 20251030 | 33,100 | 29,050 | 33,100 | 28,450 |
| 20251029 | 30,050 | 30,300 | 31,500 | 28,650 |
| 20251028 | 31,800 | 29,900 | 31,850 | 28,650 |
| 20251027 | 29,050 | 31,550 | 33,050 | 29,000 |
| 20251024 | 28,550 | 28,300 | 28,650 | 27,350 |
| 20251023 | 27,000 | 28,350 | 29,500 | 26,600 |
| 20251022 | 28,600 | 27,550 | 28,650 | 26,200 |
| 20251021 | 25,800 | 27,900 | 28,700 | 25,800 |
| 20251020 | 25,750 | 25,750 | 27,000 | 25,500 |
| 20251017 | 27,100 | 25,650 | 27,750 | 25,100 |
| 20251016 | 24,950 | 26,150 | 26,950 | 24,800 |
| 20251015 | 24,100 | 24,200 | 24,500 | 23,350 |
| 20251014 | 25,550 | 23,950 | 25,550 | 23,500 |
| 20251013 | 24,800 | 25,300 | 26,700 | 24,750 |
| 20251010 | 26,400 | 25,200 | 26,400 | 24,700 |
| 20251002 | 27,600 | 26,650 | 27,850 | 26,100 |
| 20251001 | 28,300 | 27,600 | 29,150 | 27,500 |
| 20250930 | 26,800 | 28,000 | 28,800 | 26,400 |
| 20250929 | 24,900 | 25,900 | 26,850 | 24,900 |
| 20250926 | 27,400 | 25,600 | 28,250 | 25,550 |
| 20250925 | 29,800 | 28,000 | 29,950 | 27,500 |
| 20250924 | 28,400 | 29,100 | 29,850 | 27,050 |
| 20250923 | 28,000 | 28,450 | 29,700 | 27,550 |
| 20250922 | 29,600 | 29,100 | 30,600 | 28,075 |
| 20250919 | 28,400 | 29,150 | 29,650 | 26,500 |
| 20250918 | 31,800 | 29,000 | 31,900 | 28,550 |
| 20250917 | 33,600 | 31,650 | 34,050 | 30,900 |
| 20250916 | 33,200 | 33,050 | 33,750 | 32,400 |
| 20250915 | 32,200 | 33,150 | 34,100 | 31,500 |
| 20250912 | 32,700 | 31,500 | 33,375 | 31,100 |
| 20250911 | 34,000 | 33,350 | 34,300 | 31,450 |
| 20250910 | 26,350 | 33,100 | 34,350 | 26,300 |
| 20250909 | 28,700 | 27,250 | 29,000 | 26,700 |
| 20250908 | 27,950 | 29,200 | 30,300 | 27,650 |
| 20250905 | 23,950 | 27,600 | 27,700 | 23,700 |
| 20250904 | 23,800 | 24,350 | 24,400 | 22,000 |
| 20250903 | 20,850 | 23,400 | 24,025 | 20,400 |
| 20250902 | 21,650 | 20,800 | 25,100 | 20,250 |
| 20250901 | 19,500 | 21,250 | 22,200 | 19,130 |
| 20250829 | 16,000 | 18,880 | 19,470 | 15,810 |
| 20250828 | 14,000 | 15,500 | 15,520 | 13,750 |
| 20250827 | 13,950 | 13,900 | 14,040 | 13,500 |
| 20250826 | 14,560 | 13,800 | 14,690 | 13,790 |
| 20250825 | 14,290 | 14,150 | 14,460 | 13,410 |
| 20250822 | 14,130 | 13,990 | 14,560 | 13,870 |
| 20250821 | 13,470 | 14,080 | 14,330 | 13,130 |
| 20250820 | 12,420 | 13,470 | 13,610 | 12,120 |
| 20250819 | 14,310 | 12,660 | 14,310 | 12,370 |
| 20250818 | 14,490 | 14,350 | 15,250 | 14,070 |
| 20250814 | 15,620 | 15,030 | 15,630 | 14,500 |
| 20250813 | 15,080 | 15,630 | 16,040 | 14,000 |
| 20250812 | 15,450 | 14,440 | 15,610 | 13,980 |
| 20250811 | 14,200 | 14,890 | 16,010 | 14,200 |
| 20250808 | 13,700 | 14,010 | 14,010 | 13,130 |
| 20250807 | 11,500 | 13,700 | 14,750 | 11,380 |
| 20250806 | 10,170 | 11,430 | 12,100 | 10,070 |
| 20250805 | 10,230 | 10,440 | 10,550 | 9,930 |
| 20250804 | 9,110 | 10,200 | 10,950 | 8,920 |
| 20250801 | 9,470 | 8,720 | 9,590 | 8,450 |
| 20250731 | 9,060 | 8,910 | 9,200 | 8,600 |
| 20250730 | 8,980 | 8,750 | 9,070 | 8,620 |
| 20250729 | 9,110 | 8,870 | 9,120 | 8,620 |
| 20250728 | 9,360 | 8,860 | 9,850 | 8,580 |
| 20250725 | 8,120 | 8,440 | 8,550 | 7,880 |
| 20250724 | 8,020 | 7,980 | 8,220 | 7,880 |
| 20250723 | 8,080 | 8,000 | 8,130 | 7,850 |
| 20250722 | 7,570 | 8,150 | 8,370 | 7,490 |
| 20250721 | 7,420 | 7,540 | 7,610 | 7,360 |
| 20250718 | 7,500 | 7,360 | 7,530 | 7,220 |
| 20250717 | 7,650 | 7,460 | 7,670 | 7,370 |
| 20250716 | 7,770 | 7,630 | 7,840 | 7,610 |
| 20250715 | 7,800 | 7,770 | 7,900 | 7,680 |
| 20250714 | 7,540 | 7,820 | 7,920 | 7,540 |
| 20250711 | 7,770 | 7,620 | 7,770 | 7,510 |
| 20250710 | 7,430 | 7,700 | 8,030 | 7,360 |
| 20250709 | 7,480 | 7,470 | 7,580 | 7,370 |
| 20250708 | 7,440 | 7,450 | 7,620 | 7,280 |
| 20250707 | 7,030 | 7,340 | 7,370 | 7,030 |
| 20250704 | 7,490 | 7,170 | 7,590 | 6,950 |
| 20250703 | 7,630 | 7,480 | 7,760 | 7,470 |
| 20250702 | 7,820 | 7,610 | 7,820 | 7,510 |
| 20250701 | 7,990 | 7,880 | 8,030 | 7,760 |
| 20250630 | 7,950 | 7,950 | 8,070 | 7,610 |
| 20250627 | 8,380 | 7,960 | 8,390 | 7,780 |
| 20250626 | 7,570 | 8,190 | 8,400 | 7,450 |
| 20250625 | 7,810 | 7,460 | 7,810 | 7,330 |
| 20250624 | 7,480 | 7,850 | 7,920 | 7,340 |
| 20250623 | 7,300 | 7,390 | 7,670 | 7,200 |
| 20250620 | 7,570 | 7,430 | 7,870 | 7,350 |
| 20250619 | 7,440 | 7,240 | 7,450 | 7,130 |
| 20250618 | 7,450 | 7,350 | 7,580 | 7,330 |
| 20250617 | 7,700 | 7,540 | 8,090 | 7,290 |
| 20250616 | 7,280 | 7,470 | 7,470 | 7,230 |
| 20250613 | 7,590 | 7,330 | 7,600 | 7,240 |
| 20250612 | 7,180 | 7,530 | 7,660 | 7,180 |
| 20250611 | 7,250 | 7,120 | 7,260 | 7,100 |
| 20250610 | 7,110 | 7,130 | 7,190 | 7,060 |
| 20250609 | 7,330 | 7,140 | 7,380 | 6,970 |
| 20250605 | 7,320 | 7,390 | 7,440 | 7,210 |
| 20250604 | 7,230 | 7,320 | 7,320 | 7,010 |
| 20250602 | 7,230 | 7,240 | 7,310 | 7,110 |
| 20250530 | 7,320 | 7,220 | 7,430 | 7,150 |
| 20250529 | 7,390 | 7,320 | 7,570 | 7,290 |
| 20250528 | 7,620 | 7,270 | 7,620 | 7,260 |
| 20250527 | 7,670 | 7,500 | 7,800 | 7,400 |
| 20250526 | 7,260 | 7,570 | 7,730 | 7,150 |
| 20250523 | 7,550 | 7,320 | 7,550 | 7,230 |
| 20250522 | 7,450 | 7,480 | 7,600 | 7,380 |
| 20250521 | 7,150 | 7,530 | 7,570 | 7,090 |
| 20250520 | 7,100 | 7,140 | 7,200 | 7,050 |
| 20250519 | 7,260 | 7,120 | 7,370 | 7,020 |
| 20250516 | 7,720 | 7,340 | 7,730 | 7,240 |
| 20250515 | 7,760 | 7,810 | 7,880 | 7,450 |
| 20250514 | 7,310 | 7,900 | 8,040 | 7,310 |
| 20250513 | 7,000 | 7,200 | 7,260 | 6,970 |
| 20250512 | 7,600 | 7,220 | 7,660 | 7,170 |
| 20250509 | 7,680 | 7,570 | 7,770 | 7,500 |
| 20250508 | 7,750 | 7,680 | 7,770 | 7,630 |
| 20250507 | 7,830 | 7,800 | 7,900 | 7,670 |
| 20250502 | 7,790 | 7,740 | 7,850 | 7,670 |
| 20250430 | 8,080 | 7,850 | 8,080 | 7,650 |
| 20250429 | 7,810 | 7,920 | 7,950 | 7,180 |
| 20250428 | 8,200 | 8,110 | 8,340 | 7,980 |
| 20250425 | 7,760 | 7,980 | 8,010 | 7,690 |
| 20250424 | 7,500 | 7,730 | 7,800 | 7,300 |
| 20250423 | 7,360 | 7,330 | 7,480 | 7,200 |
| 20250422 | 7,320 | 7,410 | 7,560 | 7,270 |
| 20250421 | 7,760 | 7,560 | 7,760 | 7,470 |
| 20250418 | 7,980 | 7,830 | 8,040 | 7,580 |
| 20250417 | 7,730 | 7,840 | 7,910 | 7,600 |
| 20250416 | 7,810 | 7,550 | 7,900 | 7,320 |
| 20250415 | 8,180 | 8,030 | 8,190 | 7,810 |
| 20250414 | 8,590 | 8,250 | 8,590 | 8,100 |
| 20250411 | 7,310 | 8,250 | 8,530 | 7,190 |
| 20250410 | 6,770 | 6,880 | 7,060 | 6,610 |
| 20250409 | 6,600 | 6,520 | 6,670 | 6,210 |
| 20250408 | 5,880 | 6,300 | 6,410 | 5,850 |
| 20250407 | 6,050 | 5,670 | 6,050 | 5,630 |
| 20250404 | 6,400 | 6,350 | 6,670 | 6,050 |
| 20250403 | 6,430 | 6,570 | 6,570 | 6,110 |
| 20250402 | 6,230 | 6,170 | 6,390 | 5,960 |
| 20250401 | 6,030 | 6,040 | 6,260 | 5,980 |
| 20250331 | 6,130 | 5,900 | 6,180 | 5,860 |
| 20250328 | 6,200 | 6,150 | 6,240 | 6,020 |
| 20250327 | 6,650 | 6,200 | 6,710 | 6,130 |
| 20250326 | 6,830 | 6,570 | 6,830 | 6,500 |
| 20250325 | 7,140 | 6,840 | 7,210 | 6,770 |
| 20250324 | 7,200 | 7,130 | 7,260 | 6,970 |
| 20250321 | 7,150 | 7,200 | 7,200 | 6,840 |
| 20250320 | 7,530 | 7,240 | 7,570 | 7,170 |
| 20250319 | 8,090 | 7,510 | 8,100 | 7,450 |
| 20250318 | 7,860 | 7,940 | 8,070 | 7,840 |
| 20250317 | 7,990 | 7,860 | 8,090 | 7,780 |
| 20250314 | 7,930 | 7,900 | 8,120 | 7,750 |
| 20250313 | 7,880 | 8,040 | 8,150 | 7,740 |
| 20250312 | 8,430 | 7,820 | 8,730 | 7,740 |
| 20250311 | 8,590 | 8,550 | 8,750 | 8,320 |
| 20250310 | 8,800 | 8,850 | 9,290 | 8,360 |
| 20250307 | 9,170 | 8,800 | 9,390 | 8,620 |
| 20250306 | 9,260 | 9,080 | 9,900 | 8,810 |
| 20250305 | 8,350 | 9,070 | 9,400 | 7,990 |
| 20250304 | 6,290 | 7,930 | 7,930 | 6,190 |
| 20250228 | 6,000 | 6,100 | 6,200 | 5,970 |
| 20250227 | 6,350 | 6,140 | 6,390 | 6,120 |
| 20250226 | 6,660 | 6,290 | 6,660 | 6,270 |
| 20250225 | 6,340 | 6,490 | 6,530 | 6,250 |
| 20250224 | 6,450 | 6,340 | 6,510 | 6,110 |
| 20250221 | 5,960 | 6,290 | 6,440 | 5,960 |
| 20250220 | 7,100 | 6,400 | 7,100 | 6,330 |
| 20250219 | 7,190 | 7,160 | 7,330 | 6,970 |
| 20250218 | 6,730 | 7,090 | 7,280 | 6,630 |
| 20250217 | 7,050 | 6,760 | 7,060 | 6,650 |
| 20250214 | 7,110 | 7,050 | 7,130 | 6,720 |
| 20250213 | 7,310 | 7,180 | 7,340 | 6,840 |
| 20250212 | 6,680 | 7,180 | 7,320 | 6,620 |
| 20250211 | 6,370 | 6,610 | 6,700 | 6,330 |
| 20250210 | 6,210 | 6,350 | 6,900 | 6,190 |
| 20250207 | 6,200 | 6,210 | 6,360 | 6,050 |
| 20250206 | 6,240 | 6,200 | 6,510 | 6,090 |
| 20250205 | 6,610 | 6,240 | 6,620 | 6,110 |
| 20250204 | 5,990 | 6,620 | 6,650 | 5,880 |
| 20250203 | 6,050 | 5,990 | 6,230 | 5,800 |
| 20250131 | 6,200 | 6,110 | 6,440 | 5,990 |
| 20250124 | 5,890 | 6,290 | 6,290 | 5,790 |
| 20250123 | 6,410 | 5,910 | 6,450 | 5,910 |
| 20250122 | 6,500 | 6,410 | 6,950 | 6,330 |
| 20250121 | 6,370 | 6,470 | 6,620 | 6,170 |
| 20250120 | 6,380 | 6,350 | 6,580 | 6,100 |
| 20250117 | 6,570 | 6,330 | 6,630 | 6,210 |
| 20250116 | 7,110 | 6,760 | 7,190 | 6,660 |
| 20250115 | 7,000 | 7,110 | 7,370 | 6,940 |
| 20250114 | 7,170 | 7,110 | 7,550 | 6,970 |
| 20250113 | 7,500 | 7,050 | 7,500 | 6,900 |
| 20250110 | 7,150 | 7,250 | 7,350 | 6,940 |
| 20250109 | 7,370 | 7,120 | 7,380 | 6,880 |
| 20250108 | 7,140 | 7,270 | 7,750 | 6,860 |
| 20250107 | 6,250 | 7,190 | 7,370 | 6,220 |
| 20250106 | 5,890 | 6,200 | 6,200 | 5,540 |
| 20250103 | 6,070 | 5,890 | 6,150 | 5,780 |
| 20250102 | 5,940 | 6,080 | 6,250 | 5,800 |