Stock Ticker
- (001380) SG글로벌보통주
- Description: 기업개요
동사는 1954년 설립되어 1976년 유가증권시장에 상장되었으며, 자동차시트커버 제조 및 판매, 자동차시트 제조 및 판매를 주요 사업으로 영위하고 있음.
시트부품사업, 시트사업, 디스플레이사업, 부동산사업 등을 영위하고 있으며, 예산공장과 인천공장, 베트남 현지 법인을 통해 생산시설을 운영하고 있음.
자동차 부품의 핵심기술 개발 및 독자기술 확보를 통해 글로벌 경쟁력 제고에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 930 | 909 | 954 | 909 |
| 20261019 | 929 | 931 | 939 | 916 |
| 20261016 | 907 | 929 | 940 | 886 |
| 20261015 | 941 | 907 | 941 | 884 |
| 20261014 | 941 | 942 | 991 | 928 |
| 20261013 | 950 | 941 | 961 | 920 |
| 20261012 | 1,016 | 962 | 1,023 | 925 |
| 20261008 | 1,031 | 1,016 | 1,079 | 941 |
| 20261007 | 1,105 | 1,105 | 1,105 | 1,105 |
| 20261006 | 1,225 | 1,105 | 1,225 | 1,104 |
| 20261002 | 1,103 | 1,191 | 1,268 | 1,094 |
| 20261001 | 1,050 | 1,094 | 1,096 | 1,048 |
| 20260930 | 1,040 | 1,039 | 1,049 | 1,025 |
| 20260929 | 1,103 | 1,040 | 1,124 | 1,009 |
| 20260928 | 1,137 | 1,103 | 1,149 | 1,101 |
| 20260923 | 1,172 | 1,135 | 1,181 | 1,126 |
| 20260922 | 1,187 | 1,171 | 1,205 | 1,157 |
| 20260921 | 1,217 | 1,194 | 1,217 | 1,180 |
| 20260918 | 1,192 | 1,202 | 1,207 | 1,185 |
| 20260917 | 1,215 | 1,190 | 1,215 | 1,180 |
| 20260916 | 1,239 | 1,210 | 1,239 | 1,186 |
| 20260915 | 1,231 | 1,220 | 1,242 | 1,214 |
| 20260914 | 1,244 | 1,231 | 1,245 | 1,228 |
| 20260911 | 1,237 | 1,244 | 1,250 | 1,225 |
| 20260910 | 1,240 | 1,239 | 1,248 | 1,224 |
| 20260909 | 1,257 | 1,240 | 1,268 | 1,238 |
| 20260908 | 1,294 | 1,263 | 1,294 | 1,250 |
| 20260907 | 1,319 | 1,287 | 1,319 | 1,280 |
| 20260904 | 1,302 | 1,308 | 1,319 | 1,290 |
| 20260903 | 1,304 | 1,302 | 1,325 | 1,301 |
| 20260902 | 1,315 | 1,314 | 1,317 | 1,301 |
| 20260901 | 1,322 | 1,315 | 1,330 | 1,310 |
| 20260831 | 1,335 | 1,325 | 1,335 | 1,308 |
| 20260828 | 1,323 | 1,308 | 1,337 | 1,299 |
| 20260827 | 1,295 | 1,309 | 1,327 | 1,295 |
| 20260826 | 1,295 | 1,306 | 1,335 | 1,295 |
| 20260825 | 1,279 | 1,295 | 1,308 | 1,279 |
| 20260824 | 1,305 | 1,289 | 1,314 | 1,280 |
| 20260821 | 1,337 | 1,315 | 1,337 | 1,271 |
| 20260820 | 1,359 | 1,338 | 1,390 | 1,328 |
| 20260819 | 1,322 | 1,373 | 1,373 | 1,320 |
| 20260818 | 1,345 | 1,344 | 1,366 | 1,322 |
| 20260814 | 1,370 | 1,362 | 1,390 | 1,341 |
| 20260813 | 1,385 | 1,370 | 1,395 | 1,356 |
| 20260812 | 1,380 | 1,374 | 1,395 | 1,353 |
| 20260811 | 1,366 | 1,380 | 1,383 | 1,366 |
| 20260810 | 1,376 | 1,383 | 1,392 | 1,356 |
| 20260807 | 1,355 | 1,376 | 1,388 | 1,343 |
| 20260806 | 1,383 | 1,375 | 1,405 | 1,360 |
| 20260805 | 1,361 | 1,383 | 1,412 | 1,361 |
| 20260804 | 1,317 | 1,361 | 1,373 | 1,308 |
| 20260803 | 1,307 | 1,320 | 1,330 | 1,286 |
| 20260731 | 1,236 | 1,318 | 1,319 | 1,236 |
| 20260730 | 1,192 | 1,244 | 1,270 | 1,190 |
| 20260729 | 1,317 | 1,225 | 1,332 | 1,189 |
| 20260728 | 1,359 | 1,318 | 1,365 | 1,288 |
| 20260727 | 1,380 | 1,349 | 1,395 | 1,349 |
| 20260724 | 1,387 | 1,378 | 1,394 | 1,368 |
| 20260723 | 1,369 | 1,387 | 1,387 | 1,353 |
| 20260722 | 1,375 | 1,351 | 1,443 | 1,351 |
| 20260721 | 1,365 | 1,375 | 1,400 | 1,350 |
| 20260720 | 1,414 | 1,374 | 1,419 | 1,355 |
| 20260716 | 1,364 | 1,413 | 1,450 | 1,355 |
| 20260715 | 1,275 | 1,364 | 1,373 | 1,275 |
| 20260714 | 1,358 | 1,286 | 1,363 | 1,270 |
| 20260713 | 1,348 | 1,356 | 1,400 | 1,325 |
| 20260710 | 1,281 | 1,340 | 1,357 | 1,281 |
| 20260709 | 1,278 | 1,308 | 1,330 | 1,267 |
| 20260708 | 1,320 | 1,307 | 1,344 | 1,263 |
| 20260707 | 1,305 | 1,331 | 1,348 | 1,284 |
| 20260706 | 1,292 | 1,316 | 1,349 | 1,292 |
| 20260703 | 1,321 | 1,292 | 1,362 | 1,263 |
| 20260702 | 1,225 | 1,321 | 1,358 | 1,193 |
| 20260701 | 1,229 | 1,235 | 1,289 | 1,191 |
| 20260630 | 1,188 | 1,240 | 1,306 | 1,188 |
| 20260629 | 1,126 | 1,229 | 1,236 | 1,126 |
| 20260626 | 1,191 | 1,137 | 1,230 | 1,131 |
| 20260625 | 1,169 | 1,191 | 1,325 | 1,169 |
| 20260624 | 1,261 | 1,250 | 1,275 | 1,138 |
| 20260623 | 1,400 | 1,261 | 1,400 | 1,261 |
| 20260622 | 1,424 | 1,417 | 1,477 | 1,380 |
| 20260619 | 1,475 | 1,426 | 1,475 | 1,383 |
| 20260618 | 1,520 | 1,475 | 1,520 | 1,456 |
| 20260617 | 1,521 | 1,503 | 1,521 | 1,481 |
| 20260616 | 1,515 | 1,505 | 1,525 | 1,493 |
| 20260615 | 1,500 | 1,498 | 1,540 | 1,480 |
| 20260612 | 1,433 | 1,489 | 1,500 | 1,433 |
| 20260611 | 1,413 | 1,433 | 1,445 | 1,405 |
| 20260610 | 1,444 | 1,417 | 1,518 | 1,365 |
| 20260609 | 1,427 | 1,458 | 1,511 | 1,427 |
| 20260608 | 1,545 | 1,479 | 1,545 | 1,425 |
| 20260605 | 1,552 | 1,546 | 1,567 | 1,413 |
| 20260604 | 1,450 | 1,563 | 1,564 | 1,411 |
| 20260602 | 1,490 | 1,490 | 1,554 | 1,350 |
| 20260601 | 1,620 | 1,490 | 1,620 | 1,459 |
| 20260529 | 1,729 | 1,620 | 1,760 | 1,612 |
| 20260528 | 1,776 | 1,729 | 1,776 | 1,704 |
| 20260527 | 1,827 | 1,791 | 1,849 | 1,761 |
| 20260526 | 1,867 | 1,849 | 1,928 | 1,843 |
| 20260522 | 1,777 | 1,855 | 1,858 | 1,750 |
| 20260521 | 1,809 | 1,777 | 1,837 | 1,775 |
| 20260520 | 1,875 | 1,809 | 1,875 | 1,790 |
| 20260519 | 1,885 | 1,866 | 1,935 | 1,845 |
| 20260518 | 1,852 | 1,924 | 1,935 | 1,770 |
| 20260515 | 1,788 | 1,835 | 1,875 | 1,756 |
| 20260514 | 1,750 | 1,788 | 1,805 | 1,750 |
| 20260513 | 1,685 | 1,750 | 1,920 | 1,684 |
| 20260512 | 1,845 | 1,700 | 1,890 | 1,687 |
| 20260511 | 2,270 | 1,890 | 2,270 | 1,860 |
| 20260508 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260507 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260506 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260504 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260430 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260429 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260428 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260427 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260424 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260423 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260422 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260421 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260420 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260417 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260416 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260415 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260414 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260413 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260410 | 1,098 | 1,098 | 1,098 | 1,098 |
| 20260409 | 1,153 | 1,098 | 1,153 | 1,098 |
| 20260408 | 1,194 | 1,137 | 1,194 | 1,075 |
| 20260407 | 1,244 | 1,211 | 1,258 | 1,200 |
| 20260406 | 1,278 | 1,239 | 1,279 | 1,228 |
| 20260403 | 1,260 | 1,272 | 1,279 | 1,254 |
| 20260402 | 1,314 | 1,256 | 1,336 | 1,249 |
| 20260401 | 1,320 | 1,316 | 1,330 | 1,297 |
| 20260331 | 1,328 | 1,312 | 1,341 | 1,299 |
| 20260330 | 1,338 | 1,340 | 1,347 | 1,301 |
| 20260327 | 1,340 | 1,341 | 1,365 | 1,316 |
| 20260326 | 1,382 | 1,352 | 1,382 | 1,339 |
| 20260325 | 1,399 | 1,380 | 1,399 | 1,372 |
| 20260324 | 1,405 | 1,380 | 1,405 | 1,363 |
| 20260323 | 1,469 | 1,383 | 1,469 | 1,366 |
| 20260320 | 1,420 | 1,442 | 1,458 | 1,405 |
| 20260319 | 1,410 | 1,409 | 1,430 | 1,388 |
| 20260318 | 1,376 | 1,397 | 1,408 | 1,376 |
| 20260317 | 1,410 | 1,382 | 1,412 | 1,370 |
| 20260316 | 1,455 | 1,410 | 1,459 | 1,393 |
| 20260313 | 1,423 | 1,452 | 1,478 | 1,401 |
| 20260312 | 1,405 | 1,428 | 1,443 | 1,391 |
| 20260311 | 1,421 | 1,406 | 1,450 | 1,393 |
| 20260310 | 1,389 | 1,406 | 1,440 | 1,372 |
| 20260309 | 1,378 | 1,365 | 1,446 | 1,339 |
| 20260306 | 1,475 | 1,453 | 1,499 | 1,412 |
| 20260305 | 1,385 | 1,485 | 1,523 | 1,385 |
| 20260304 | 1,489 | 1,341 | 1,490 | 1,341 |
| 20260303 | 1,545 | 1,506 | 1,577 | 1,505 |
| 20260227 | 1,595 | 1,578 | 1,623 | 1,551 |
| 20260226 | 1,636 | 1,623 | 1,650 | 1,607 |
| 20260225 | 1,670 | 1,645 | 1,679 | 1,638 |
| 20260224 | 1,714 | 1,679 | 1,715 | 1,669 |
| 20260223 | 1,679 | 1,708 | 1,719 | 1,665 |
| 20260220 | 1,678 | 1,679 | 1,735 | 1,635 |
| 20260219 | 1,680 | 1,678 | 1,684 | 1,603 |
| 20260213 | 1,692 | 1,680 | 1,700 | 1,654 |
| 20260212 | 1,682 | 1,692 | 1,697 | 1,672 |
| 20260211 | 1,660 | 1,682 | 1,688 | 1,650 |
| 20260210 | 1,650 | 1,660 | 1,673 | 1,630 |
| 20260209 | 1,655 | 1,650 | 1,680 | 1,625 |
| 20260206 | 1,630 | 1,655 | 1,667 | 1,580 |
| 20260205 | 1,615 | 1,628 | 1,673 | 1,606 |
| 20260204 | 1,539 | 1,627 | 1,647 | 1,539 |
| 20260203 | 1,516 | 1,554 | 1,570 | 1,507 |
| 20260202 | 1,540 | 1,515 | 1,544 | 1,496 |
| 20260130 | 1,550 | 1,544 | 1,550 | 1,508 |
| 20260129 | 1,577 | 1,552 | 1,577 | 1,533 |
| 20260128 | 1,583 | 1,578 | 1,590 | 1,560 |
| 20260127 | 1,594 | 1,582 | 1,596 | 1,567 |
| 20260126 | 1,568 | 1,584 | 1,604 | 1,561 |
| 20260123 | 1,505 | 1,568 | 1,581 | 1,505 |
| 20260122 | 1,502 | 1,519 | 1,523 | 1,485 |
| 20260121 | 1,518 | 1,499 | 1,518 | 1,461 |
| 20260120 | 1,508 | 1,518 | 1,527 | 1,459 |
| 20260119 | 1,505 | 1,508 | 1,520 | 1,462 |
| 20260116 | 1,521 | 1,512 | 1,531 | 1,503 |
| 20260115 | 1,532 | 1,523 | 1,540 | 1,507 |
| 20260114 | 1,546 | 1,532 | 1,551 | 1,528 |
| 20260113 | 1,572 | 1,546 | 1,577 | 1,536 |
| 20260112 | 1,530 | 1,573 | 1,581 | 1,530 |
| 20260109 | 1,509 | 1,535 | 1,551 | 1,508 |
| 20260108 | 1,573 | 1,524 | 1,577 | 1,499 |
| 20260107 | 1,608 | 1,572 | 1,618 | 1,531 |
| 20260106 | 1,615 | 1,608 | 1,639 | 1,605 |
| 20260105 | 1,666 | 1,618 | 1,666 | 1,615 |
| 20260102 | 1,864 | 1,635 | 1,864 | 1,601 |
| 20251230 | 1,830 | 1,865 | 1,865 | 1,813 |
| 20251229 | 1,799 | 1,841 | 1,879 | 1,790 |
| 20251226 | 1,830 | 1,817 | 1,835 | 1,791 |
| 20251224 | 1,881 | 1,829 | 1,881 | 1,818 |
| 20251223 | 1,883 | 1,872 | 1,909 | 1,848 |
| 20251222 | 1,894 | 1,899 | 1,904 | 1,863 |
| 20251219 | 1,875 | 1,894 | 1,901 | 1,863 |
| 20251218 | 1,896 | 1,879 | 1,896 | 1,836 |
| 20251217 | 1,910 | 1,896 | 1,920 | 1,851 |
| 20251216 | 1,927 | 1,910 | 1,947 | 1,896 |
| 20251215 | 1,903 | 1,927 | 1,928 | 1,885 |
| 20251212 | 1,873 | 1,930 | 1,991 | 1,873 |
| 20251211 | 1,860 | 1,879 | 1,895 | 1,830 |
| 20251210 | 1,871 | 1,841 | 1,885 | 1,835 |
| 20251209 | 1,915 | 1,871 | 1,915 | 1,828 |
| 20251208 | 1,903 | 1,915 | 1,922 | 1,876 |
| 20251205 | 1,810 | 1,904 | 1,904 | 1,810 |
| 20251204 | 1,833 | 1,810 | 1,848 | 1,785 |
| 20251203 | 1,850 | 1,815 | 1,851 | 1,811 |
| 20251202 | 1,757 | 1,847 | 1,856 | 1,750 |
| 20251201 | 1,735 | 1,757 | 1,768 | 1,718 |
| 20251128 | 1,707 | 1,745 | 1,748 | 1,705 |
| 20251127 | 1,734 | 1,710 | 1,750 | 1,700 |
| 20251126 | 1,725 | 1,734 | 1,737 | 1,710 |
| 20251125 | 1,731 | 1,725 | 1,746 | 1,702 |
| 20251124 | 1,770 | 1,730 | 1,784 | 1,727 |
| 20251121 | 1,784 | 1,768 | 1,903 | 1,750 |
| 20251120 | 1,751 | 1,787 | 1,789 | 1,750 |
| 20251119 | 1,735 | 1,752 | 1,760 | 1,705 |
| 20251118 | 1,754 | 1,734 | 1,780 | 1,733 |
| 20251117 | 1,777 | 1,775 | 1,777 | 1,738 |
| 20251114 | 1,760 | 1,764 | 1,800 | 1,732 |
| 20251113 | 1,778 | 1,776 | 1,808 | 1,772 |
| 20251112 | 1,759 | 1,778 | 1,811 | 1,748 |
| 20251111 | 1,720 | 1,759 | 1,765 | 1,720 |
| 20251110 | 1,724 | 1,730 | 1,733 | 1,688 |
| 20251107 | 1,700 | 1,724 | 1,736 | 1,693 |
| 20251106 | 1,707 | 1,732 | 1,735 | 1,695 |
| 20251105 | 1,719 | 1,707 | 1,719 | 1,653 |
| 20251104 | 1,713 | 1,719 | 1,742 | 1,690 |
| 20251103 | 1,771 | 1,717 | 1,780 | 1,699 |
| 20251031 | 1,732 | 1,771 | 1,792 | 1,711 |
| 20251030 | 1,716 | 1,732 | 1,749 | 1,700 |
| 20251029 | 1,691 | 1,694 | 1,710 | 1,683 |
| 20251028 | 1,702 | 1,691 | 1,720 | 1,660 |
| 20251027 | 1,675 | 1,702 | 1,739 | 1,655 |
| 20251024 | 1,755 | 1,675 | 1,766 | 1,627 |
| 20251023 | 1,744 | 1,751 | 1,783 | 1,729 |
| 20251022 | 1,760 | 1,744 | 1,760 | 1,704 |
| 20251021 | 1,730 | 1,744 | 1,773 | 1,718 |
| 20251020 | 1,696 | 1,730 | 1,738 | 1,679 |
| 20251017 | 1,732 | 1,707 | 1,732 | 1,681 |
| 20251016 | 1,790 | 1,719 | 1,790 | 1,712 |
| 20251015 | 1,786 | 1,777 | 1,797 | 1,764 |
| 20251014 | 1,765 | 1,791 | 1,802 | 1,749 |
| 20251013 | 1,623 | 1,762 | 1,780 | 1,615 |
| 20251010 | 1,633 | 1,639 | 1,653 | 1,619 |
| 20251002 | 1,632 | 1,633 | 1,634 | 1,611 |
| 20251001 | 1,666 | 1,632 | 1,666 | 1,617 |
| 20250930 | 1,651 | 1,651 | 1,667 | 1,640 |
| 20250929 | 1,647 | 1,662 | 1,668 | 1,640 |
| 20250926 | 1,676 | 1,647 | 1,682 | 1,630 |
| 20250925 | 1,669 | 1,676 | 1,685 | 1,666 |
| 20250924 | 1,680 | 1,679 | 1,714 | 1,671 |
| 20250923 | 1,711 | 1,695 | 1,718 | 1,687 |
| 20250922 | 1,714 | 1,718 | 1,729 | 1,699 |
| 20250919 | 1,728 | 1,724 | 1,740 | 1,709 |
| 20250918 | 1,707 | 1,728 | 1,735 | 1,698 |
| 20250917 | 1,695 | 1,699 | 1,710 | 1,677 |
| 20250916 | 1,638 | 1,696 | 1,696 | 1,635 |
| 20250915 | 1,621 | 1,638 | 1,642 | 1,621 |
| 20250912 | 1,626 | 1,630 | 1,630 | 1,621 |
| 20250911 | 1,623 | 1,627 | 1,634 | 1,616 |
| 20250910 | 1,626 | 1,628 | 1,637 | 1,618 |
| 20250909 | 1,630 | 1,626 | 1,648 | 1,624 |
| 20250908 | 1,632 | 1,650 | 1,655 | 1,631 |
| 20250905 | 1,622 | 1,639 | 1,640 | 1,622 |
| 20250904 | 1,639 | 1,636 | 1,656 | 1,630 |
| 20250903 | 1,586 | 1,626 | 1,626 | 1,586 |
| 20250902 | 1,606 | 1,591 | 1,619 | 1,587 |
| 20250901 | 1,622 | 1,609 | 1,633 | 1,608 |
| 20250829 | 1,626 | 1,628 | 1,638 | 1,615 |
| 20250828 | 1,624 | 1,632 | 1,638 | 1,622 |
| 20250827 | 1,625 | 1,634 | 1,638 | 1,622 |
| 20250826 | 1,638 | 1,631 | 1,638 | 1,622 |
| 20250825 | 1,619 | 1,632 | 1,644 | 1,618 |
| 20250822 | 1,624 | 1,618 | 1,648 | 1,597 |
| 20250821 | 1,629 | 1,632 | 1,644 | 1,625 |
| 20250820 | 1,660 | 1,629 | 1,660 | 1,612 |
| 20250819 | 1,609 | 1,663 | 1,733 | 1,609 |
| 20250818 | 1,638 | 1,625 | 1,638 | 1,617 |
| 20250814 | 1,648 | 1,638 | 1,676 | 1,626 |
| 20250813 | 1,665 | 1,656 | 1,667 | 1,645 |
| 20250812 | 1,644 | 1,649 | 1,673 | 1,644 |
| 20250811 | 1,690 | 1,658 | 1,690 | 1,653 |
| 20250808 | 1,675 | 1,690 | 1,701 | 1,660 |
| 20250807 | 1,650 | 1,676 | 1,678 | 1,643 |
| 20250806 | 1,651 | 1,663 | 1,665 | 1,645 |
| 20250805 | 1,667 | 1,668 | 1,685 | 1,650 |
| 20250804 | 1,610 | 1,667 | 1,667 | 1,610 |
| 20250801 | 1,655 | 1,626 | 1,655 | 1,604 |
| 20250731 | 1,661 | 1,664 | 1,673 | 1,647 |
| 20250730 | 1,660 | 1,660 | 1,675 | 1,655 |
| 20250729 | 1,661 | 1,659 | 1,672 | 1,649 |
| 20250728 | 1,681 | 1,675 | 1,693 | 1,660 |
| 20250725 | 1,678 | 1,682 | 1,699 | 1,678 |
| 20250724 | 1,722 | 1,692 | 1,722 | 1,667 |
| 20250723 | 1,705 | 1,710 | 1,724 | 1,680 |
| 20250722 | 1,733 | 1,709 | 1,749 | 1,697 |
| 20250721 | 1,729 | 1,741 | 1,745 | 1,711 |
| 20250718 | 1,708 | 1,723 | 1,730 | 1,708 |
| 20250717 | 1,753 | 1,717 | 1,759 | 1,705 |
| 20250716 | 1,757 | 1,753 | 1,765 | 1,746 |
| 20250715 | 1,773 | 1,770 | 1,778 | 1,750 |
| 20250714 | 1,755 | 1,779 | 1,783 | 1,750 |
| 20250711 | 1,756 | 1,755 | 1,774 | 1,737 |
| 20250710 | 1,749 | 1,756 | 1,761 | 1,731 |
| 20250709 | 1,754 | 1,740 | 1,777 | 1,734 |
| 20250708 | 1,732 | 1,754 | 1,755 | 1,727 |
| 20250707 | 1,731 | 1,747 | 1,771 | 1,717 |
| 20250704 | 1,732 | 1,731 | 1,741 | 1,711 |
| 20250703 | 1,702 | 1,731 | 1,742 | 1,700 |
| 20250702 | 1,694 | 1,701 | 1,710 | 1,665 |
| 20250701 | 1,675 | 1,694 | 1,700 | 1,665 |
| 20250630 | 1,650 | 1,666 | 1,669 | 1,640 |
| 20250627 | 1,663 | 1,636 | 1,669 | 1,632 |
| 20250626 | 1,682 | 1,659 | 1,693 | 1,649 |
| 20250625 | 1,695 | 1,691 | 1,704 | 1,675 |
| 20250624 | 1,675 | 1,691 | 1,691 | 1,665 |
| 20250623 | 1,702 | 1,665 | 1,703 | 1,654 |
| 20250620 | 1,732 | 1,703 | 1,732 | 1,695 |
| 20250619 | 1,746 | 1,723 | 1,750 | 1,718 |
| 20250618 | 1,758 | 1,743 | 1,765 | 1,739 |
| 20250617 | 1,761 | 1,764 | 1,794 | 1,743 |
| 20250616 | 1,765 | 1,759 | 1,766 | 1,730 |
| 20250613 | 1,783 | 1,765 | 1,794 | 1,750 |
| 20250612 | 1,787 | 1,794 | 1,796 | 1,781 |
| 20250611 | 1,788 | 1,787 | 1,792 | 1,774 |
| 20250610 | 1,791 | 1,781 | 1,801 | 1,771 |
| 20250609 | 1,796 | 1,800 | 1,813 | 1,784 |
| 20250605 | 1,802 | 1,796 | 1,809 | 1,787 |
| 20250604 | 1,791 | 1,803 | 1,825 | 1,791 |
| 20250602 | 1,773 | 1,799 | 1,803 | 1,773 |
| 20250530 | 1,796 | 1,780 | 1,799 | 1,775 |
| 20250529 | 1,746 | 1,799 | 1,811 | 1,746 |
| 20250528 | 1,750 | 1,747 | 1,756 | 1,727 |
| 20250527 | 1,766 | 1,749 | 1,769 | 1,732 |
| 20250526 | 1,710 | 1,763 | 1,763 | 1,710 |
| 20250523 | 1,735 | 1,730 | 1,749 | 1,717 |
| 20250522 | 1,745 | 1,731 | 1,752 | 1,726 |
| 20250521 | 1,755 | 1,756 | 1,773 | 1,747 |
| 20250520 | 1,732 | 1,763 | 1,772 | 1,732 |
| 20250519 | 1,742 | 1,732 | 1,750 | 1,719 |
| 20250516 | 1,807 | 1,750 | 1,808 | 1,737 |
| 20250515 | 1,824 | 1,804 | 1,837 | 1,803 |
| 20250514 | 1,823 | 1,830 | 1,843 | 1,811 |
| 20250513 | 1,819 | 1,824 | 1,845 | 1,810 |
| 20250512 | 1,790 | 1,807 | 1,807 | 1,790 |
| 20250509 | 1,792 | 1,785 | 1,816 | 1,775 |
| 20250508 | 1,803 | 1,783 | 1,827 | 1,780 |
| 20250507 | 1,872 | 1,810 | 1,895 | 1,786 |
| 20250502 | 2,155 | 1,941 | 2,250 | 1,940 |
| 20250430 | 2,050 | 1,938 | 2,135 | 1,915 |
| 20250429 | 1,854 | 1,871 | 1,899 | 1,848 |
| 20250428 | 1,945 | 1,850 | 1,945 | 1,849 |
| 20250425 | 1,987 | 1,964 | 1,994 | 1,961 |
| 20250424 | 2,055 | 1,987 | 2,085 | 1,975 |
| 20250423 | 2,010 | 2,010 | 2,050 | 1,960 |
| 20250422 | 1,969 | 1,977 | 2,050 | 1,905 |
| 20250421 | 1,931 | 1,998 | 1,998 | 1,826 |
| 20250418 | 1,930 | 1,963 | 1,963 | 1,903 |
| 20250417 | 1,890 | 1,922 | 1,930 | 1,876 |
| 20250416 | 1,982 | 1,890 | 1,986 | 1,886 |
| 20250415 | 1,998 | 1,973 | 2,020 | 1,970 |
| 20250414 | 2,120 | 1,973 | 2,135 | 1,962 |
| 20250411 | 2,130 | 2,120 | 2,200 | 2,045 |
| 20250410 | 2,170 | 2,145 | 2,195 | 2,100 |
| 20250409 | 2,590 | 2,100 | 2,590 | 2,060 |
| 20250408 | 2,330 | 2,530 | 2,645 | 2,330 |
| 20250407 | 2,290 | 2,300 | 2,515 | 2,225 |
| 20250404 | 2,120 | 2,300 | 2,335 | 2,060 |
| 20250403 | 2,105 | 2,180 | 2,240 | 2,100 |
| 20250402 | 2,300 | 2,180 | 2,335 | 2,150 |
| 20250401 | 2,135 | 2,285 | 2,295 | 2,135 |
| 20250331 | 2,220 | 2,135 | 2,230 | 2,100 |
| 20250328 | 2,300 | 2,245 | 2,385 | 2,205 |
| 20250327 | 2,365 | 2,255 | 2,440 | 2,230 |
| 20250326 | 3,600 | 2,450 | 3,770 | 2,450 |
| 20250325 | 3,510 | 3,500 | 3,790 | 3,420 |
| 20250324 | 3,250 | 3,565 | 3,595 | 3,215 |
| 20250321 | 3,530 | 3,285 | 3,540 | 3,285 |
| 20250320 | 3,430 | 3,405 | 3,575 | 3,270 |
| 20250319 | 3,240 | 3,370 | 3,525 | 3,230 |
| 20250318 | 3,150 | 3,235 | 3,255 | 3,130 |
| 20250317 | 3,030 | 3,145 | 3,170 | 2,990 |
| 20250314 | 2,970 | 2,995 | 3,040 | 2,940 |
| 20250313 | 3,020 | 2,975 | 3,045 | 2,965 |
| 20250312 | 2,965 | 2,995 | 3,060 | 2,950 |
| 20250311 | 2,935 | 2,970 | 3,060 | 2,895 |
| 20250310 | 2,895 | 2,980 | 3,075 | 2,855 |
| 20250307 | 2,890 | 2,835 | 3,120 | 2,770 |
| 20250306 | 2,930 | 2,910 | 2,965 | 2,880 |
| 20250305 | 2,880 | 2,945 | 2,955 | 2,850 |
| 20250304 | 2,830 | 2,880 | 2,955 | 2,815 |
| 20250228 | 3,090 | 2,910 | 3,140 | 2,885 |
| 20250227 | 3,560 | 3,190 | 3,630 | 3,190 |
| 20250226 | 3,610 | 3,420 | 3,680 | 3,400 |
| 20250225 | 3,550 | 3,650 | 3,680 | 3,525 |
| 20250224 | 3,335 | 3,565 | 3,630 | 3,295 |
| 20250221 | 3,445 | 3,395 | 3,560 | 3,395 |
| 20250220 | 3,545 | 3,490 | 3,580 | 3,440 |
| 20250219 | 3,370 | 3,590 | 3,705 | 3,270 |
| 20250218 | 3,450 | 3,370 | 3,580 | 3,355 |
| 20250217 | 3,370 | 3,450 | 3,470 | 3,355 |
| 20250214 | 3,470 | 3,395 | 3,565 | 3,335 |
| 20250213 | 3,450 | 3,470 | 3,545 | 3,330 |
| 20250212 | 3,615 | 3,430 | 3,615 | 3,390 |
| 20250211 | 3,585 | 3,635 | 3,635 | 3,515 |
| 20250210 | 3,525 | 3,615 | 3,625 | 3,470 |
| 20250207 | 3,660 | 3,580 | 3,690 | 3,545 |
| 20250206 | 3,750 | 3,695 | 3,800 | 3,670 |
| 20250205 | 3,600 | 3,735 | 3,740 | 3,580 |
| 20250204 | 3,545 | 3,630 | 3,750 | 3,520 |
| 20250203 | 3,800 | 3,485 | 3,845 | 3,445 |
| 20250131 | 3,615 | 3,780 | 3,845 | 3,615 |
| 20250124 | 3,810 | 3,695 | 3,895 | 3,680 |
| 20250123 | 4,015 | 3,840 | 4,020 | 3,700 |
| 20250122 | 3,940 | 4,075 | 4,140 | 3,940 |
| 20250121 | 3,840 | 3,980 | 4,090 | 3,820 |
| 20250120 | 3,995 | 3,890 | 4,235 | 3,835 |
| 20250117 | 3,890 | 3,950 | 3,965 | 3,815 |
| 20250116 | 3,820 | 3,855 | 3,905 | 3,770 |
| 20250115 | 3,690 | 3,895 | 3,970 | 3,595 |
| 20250114 | 3,345 | 3,635 | 3,935 | 3,335 |
| 20250113 | 3,440 | 3,340 | 3,440 | 3,290 |
| 20250110 | 3,535 | 3,490 | 3,585 | 3,445 |
| 20250109 | 3,560 | 3,535 | 3,660 | 3,425 |
| 20250108 | 3,630 | 3,560 | 3,780 | 3,520 |
| 20250107 | 3,530 | 3,670 | 3,790 | 3,485 |
| 20250106 | 3,590 | 3,540 | 3,695 | 3,390 |
| 20250103 | 3,550 | 3,650 | 3,955 | 3,500 |
| 20250102 | 3,300 | 3,475 | 3,560 | 3,230 |