Stock Ticker
- (002810) 삼영무역보통주
- Description: 기업개요
동사는 1959년 설립되어 화공약품 판매사업과 시력보정용 플라스틱 안경렌즈 판매사업을 주요사업으로 영위하고 있음.
화공약품 판매업(42.2%), 안경렌즈 판매업(3.3%), 자동차부품 제조업(52.5%)이 주요 사업이며, 주요종속회사에서 자동차 내외장재 부품을 제조 판매하고 있음.
자동차 내장재의 CURL-FIT 기술과 외장재 도금전자동 공정시스템을 통해 기술 경쟁력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 21,150 | 20,700 | 21,150 | 20,450 |
| 20261019 | 20,850 | 20,950 | 20,950 | 20,600 |
| 20261016 | 20,750 | 20,950 | 21,150 | 20,750 |
| 20261015 | 21,000 | 20,950 | 21,100 | 20,650 |
| 20261014 | 21,150 | 21,100 | 21,400 | 21,000 |
| 20261013 | 21,350 | 21,200 | 21,450 | 20,900 |
| 20261012 | 21,500 | 21,350 | 21,600 | 21,050 |
| 20261008 | 21,300 | 21,500 | 21,650 |
| 20261007 | 21,450 | 21,500 | 21,700 | 21,100 |
| 20261006 | 21,100 | 21,450 | 21,550 | 21,050 |
| 20261002 | 21,650 | 21,000 | 21,650 | 20,900 |
| 20261001 | 21,600 | 21,650 | 21,650 | 21,250 |
| 20260930 | 21,700 | 21,750 | 21,750 | 21,350 |
| 20260929 | 21,550 | 21,650 | 21,800 | 21,200 |
| 20260928 | 21,200 | 21,450 | 21,650 | 21,000 |
| 20260923 | 21,450 | 20,950 | 21,600 | 20,950 |
| 20260922 | 21,500 | 21,450 | 21,500 | 21,250 |
| 20260921 | 21,450 | 21,250 | 21,450 | 21,000 |
| 20260918 | 21,550 | 21,050 | 21,600 | 20,850 |
| 20260917 | 21,450 | 21,500 | 21,650 | 21,350 |
| 20260916 | 21,250 | 21,600 | 21,950 | 21,150 |
| 20260915 | 22,100 | 21,350 | 22,100 | 21,300 |
| 20260914 | 21,600 | 22,100 | 22,150 | 21,600 |
| 20260911 | 21,950 | 21,800 | 22,150 | 21,550 |
| 20260910 | 22,000 | 21,750 | 22,150 | 21,600 |
| 20260909 | 22,100 | 21,900 | 22,250 | 21,600 |
| 20260908 | 22,200 | 21,850 | 22,200 | 21,800 |
| 20260907 | 22,050 | 22,200 | 22,300 | 21,925 |
| 20260904 | 22,100 | 22,050 | 22,150 | 21,825 |
| 20260903 | 22,200 | 22,300 | 22,400 | 21,950 |
| 20260902 | 22,300 | 22,300 | 22,300 | 22,000 |
| 20260901 | 22,450 | 22,350 | 22,450 | 21,900 |
| 20260831 | 22,250 | 22,450 | 22,450 | 21,550 |
| 20260828 | 22,300 | 22,250 | 22,500 | 21,050 |
| 20260827 | 23,100 | 22,450 | 23,200 | 22,400 |
| 20260826 | 23,550 | 23,100 | 23,750 | 22,950 |
| 20260825 | 23,450 | 23,250 | 23,550 | 22,500 |
| 20260824 | 22,750 | 23,450 | 23,700 | 22,450 |
| 20260821 | 23,050 | 22,950 | 23,050 | 22,550 |
| 20260820 | 22,950 | 23,050 | 23,250 | 22,700 |
| 20260819 | 23,150 | 23,000 | 23,150 | 22,750 |
| 20260818 | 23,550 | 23,200 | 23,600 | 22,700 |
| 20260814 | 22,450 | 23,550 | 23,650 | 22,350 |
| 20260813 | 22,850 | 22,650 | 23,000 | 22,400 |
| 20260812 | 23,750 | 22,850 | 23,750 | 22,750 |
| 20260811 | 23,550 | 23,700 | 24,550 | 23,300 |
| 20260810 | 23,850 | 23,550 | 23,850 | 22,400 |
| 20260807 | 22,800 | 23,050 | 23,550 | 22,300 |
| 20260806 | 23,000 | 22,850 | 24,000 | 22,650 |
| 20260805 | 21,600 | 23,350 | 23,500 | 21,400 |
| 20260804 | 22,250 | 21,600 | 22,700 | 21,550 |
| 20260803 | 22,500 | 22,250 | 22,700 | 21,700 |
| 20260731 | 22,550 | 22,350 | 22,700 | 21,950 |
| 20260730 | 23,200 | 22,400 | 23,300 | 22,100 |
| 20260729 | 23,000 | 23,300 | 23,800 | 22,250 |
| 20260728 | 23,350 | 23,200 | 23,900 | 22,800 |
| 20260727 | 23,200 | 23,500 | 23,900 | 22,700 |
| 20260724 | 21,600 | 22,900 | 23,000 | 21,475 |
| 20260723 | 21,250 | 21,900 | 21,950 | 21,050 |
| 20260722 | 21,500 | 21,000 | 22,300 | 21,000 |
| 20260721 | 20,750 | 21,300 | 21,400 | 20,350 |
| 20260720 | 20,800 | 20,650 | 21,050 | 20,500 |
| 20260716 | 19,830 | 21,050 | 21,100 | 19,660 |
| 20260715 | 19,900 | 19,670 | 19,900 | 19,570 |
| 20260714 | 19,380 | 19,630 | 19,800 | 19,200 |
| 20260713 | 19,350 | 19,330 | 19,680 | 18,890 |
| 20260710 | 18,800 | 19,170 | 19,380 | 18,700 |
| 20260709 | 19,250 | 18,750 | 19,250 | 18,530 |
| 20260708 | 19,110 | 19,100 | 19,420 | 18,950 |
| 20260707 | 19,620 | 19,250 | 19,620 | 18,950 |
| 20260706 | 19,610 | 19,770 | 20,100 | 19,530 |
| 20260703 | 19,690 | 19,790 | 19,840 | 19,420 |
| 20260702 | 19,870 | 19,680 | 19,960 | 19,310 |
| 20260701 | 18,860 | 19,760 | 19,830 | 18,810 |
| 20260630 | 19,200 | 18,860 | 19,300 | 18,840 |
| 20260629 | 19,090 | 19,200 | 19,240 | 18,580 |
| 20260626 | 19,070 | 18,920 | 19,320 | 18,200 |
| 20260625 | 19,200 | 18,950 | 19,400 | 18,800 |
| 20260624 | 19,450 | 19,100 | 19,450 | 19,000 |
| 20260623 | 19,610 | 19,380 | 19,640 | 19,340 |
| 20260622 | 20,200 | 19,610 | 20,200 | 19,500 |
| 20260619 | 20,700 | 20,250 | 20,700 | 20,000 |
| 20260618 | 20,700 | 20,300 | 20,900 | 20,100 |
| 20260617 | 21,750 | 20,700 | 22,000 | 20,700 |
| 20260616 | 21,750 | 21,750 | 22,200 | 21,300 |
| 20260615 | 21,700 | 21,700 | 22,050 | 21,350 |
| 20260612 | 21,700 | 21,650 | 21,950 | 21,550 |
| 20260611 | 22,100 | 21,550 | 22,100 | 21,400 |
| 20260610 | 21,750 | 22,050 | 22,350 | 21,500 |
| 20260609 | 21,100 | 21,800 | 22,000 | 21,100 |
| 20260608 | 20,500 | 21,100 | 21,900 | 20,300 |
| 20260605 | 21,100 | 21,050 | 21,250 | 20,700 |
| 20260604 | 20,750 | 21,100 | 21,500 | 20,700 |
| 20260602 | 20,200 | 20,900 | 20,950 | 19,970 |
| 20260601 | 20,800 | 20,250 | 20,800 | 20,000 |
| 20260529 | 22,000 | 20,850 | 22,400 | 20,800 |
| 20260528 | 21,250 | 21,800 | 22,200 | 20,950 |
| 20260527 | 21,500 | 21,250 | 21,500 | 20,600 |
| 20260526 | 21,700 | 21,350 | 22,450 | 21,050 |
| 20260522 | 21,150 | 21,600 | 21,650 | 21,150 |
| 20260521 | 21,000 | 21,000 | 21,800 | 20,850 |
| 20260520 | 21,600 | 20,800 | 21,600 | 20,600 |
| 20260519 | 20,650 | 21,400 | 21,400 | 20,600 |
| 20260518 | 20,900 | 20,700 | 21,050 | 19,990 |
| 20260515 | 21,600 | 21,100 | 21,750 | 21,000 |
| 20260514 | 21,900 | 21,750 | 22,400 | 21,400 |
| 20260513 | 21,300 | 21,800 | 22,450 | 20,700 |
| 20260512 | 21,450 | 21,450 | 21,950 | 21,100 |
| 20260511 | 20,950 | 21,200 | 21,400 | 20,650 |
| 20260508 | 20,850 | 20,950 | 21,150 | 20,600 |
| 20260507 | 20,900 | 20,900 | 21,050 | 20,350 |
| 20260506 | 20,950 | 20,550 | 21,250 | 20,500 |
| 20260504 | 20,300 | 20,750 | 20,900 | 20,300 |
| 20260430 | 20,750 | 20,300 | 20,750 | 20,200 |
| 20260429 | 20,400 | 20,750 | 20,800 | 20,050 |
| 20260428 | 20,450 | 20,400 | 20,950 | 20,250 |
| 20260427 | 20,250 | 20,400 | 20,600 | 20,000 |
| 20260424 | 19,710 | 19,970 | 20,200 | 19,700 |
| 20260423 | 19,670 | 19,720 | 19,930 | 19,645 |
| 20260422 | 19,510 | 19,780 | 19,930 | 19,410 |
| 20260421 | 19,750 | 19,510 | 19,950 | 19,360 |
| 20260420 | 19,250 | 19,500 | 19,580 | 19,150 |
| 20260417 | 19,050 | 19,120 | 19,150 | 18,930 |
| 20260416 | 19,220 | 18,940 | 19,220 | 18,870 |
| 20260415 | 19,250 | 19,010 | 19,410 | 19,000 |
| 20260414 | 19,100 | 19,210 | 19,210 | 18,850 |
| 20260413 | 19,030 | 18,880 | 19,030 | 18,810 |
| 20260410 | 18,910 | 19,060 | 19,070 | 18,750 |
| 20260409 | 19,050 | 18,980 | 19,090 | 18,730 |
| 20260408 | 19,250 | 19,000 | 19,300 | 19,000 |
| 20260407 | 19,210 | 18,950 | 19,570 | 18,860 |
| 20260406 | 19,150 | 19,240 | 19,300 | 18,920 |
| 20260403 | 18,940 | 19,110 | 19,190 | 18,740 |
| 20260402 | 19,210 | 18,950 | 19,210 | 18,600 |
| 20260401 | 19,270 | 18,950 | 19,520 | 18,800 |
| 20260331 | 18,600 | 18,700 | 19,460 | 18,600 |
| 20260330 | 19,100 | 18,900 | 19,100 | 18,720 |
| 20260327 | 19,870 | 19,470 | 19,870 | 19,030 |
| 20260326 | 20,350 | 19,880 | 20,350 | 19,540 |
| 20260325 | 19,920 | 20,350 | 20,350 | 19,880 |
| 20260324 | 19,900 | 19,980 | 20,150 | 19,520 |
| 20260323 | 20,000 | 19,800 | 20,300 | 19,570 |
| 20260320 | 20,100 | 20,200 | 20,500 | 19,830 |
| 20260319 | 19,930 | 20,100 | 20,450 | 19,840 |
| 20260318 | 20,100 | 19,930 | 20,200 | 19,710 |
| 20260317 | 19,470 | 20,000 | 20,250 | 19,400 |
| 20260316 | 19,350 | 19,280 | 19,450 | 19,000 |
| 20260313 | 18,970 | 19,240 | 19,450 | 18,920 |
| 20260312 | 19,540 | 19,020 | 19,540 | 18,840 |
| 20260311 | 19,260 | 19,150 | 19,370 | 18,990 |
| 20260310 | 19,390 | 18,920 | 19,730 | 18,810 |
| 20260309 | 19,180 | 18,950 | 19,180 | 18,620 |
| 20260306 | 19,530 | 19,740 | 20,000 | 19,310 |
| 20260305 | 19,760 | 20,050 | 21,000 | 19,160 |
| 20260304 | 19,400 | 18,650 | 19,790 | 18,600 |
| 20260303 | 20,500 | 20,000 | 20,900 | 20,000 |
| 20260227 | 21,500 | 20,900 | 21,600 | 20,500 |
| 20260226 | 21,550 | 21,500 | 22,400 | 21,250 |
| 20260225 | 22,750 | 22,750 | 23,250 | 22,650 |
| 20260224 | 23,000 | 22,650 | 23,200 | 22,300 |
| 20260223 | 22,050 | 23,600 | 23,600 | 21,800 |
| 20260220 | 21,750 | 21,750 | 22,200 | 21,350 |
| 20260219 | 21,300 | 21,800 | 22,050 | 21,300 |
| 20260213 | 20,600 | 20,800 | 21,350 | 20,400 |
| 20260212 | 18,000 | 20,050 | 20,150 | 17,910 |
| 20260211 | 18,000 | 17,910 | 18,180 | 17,830 |
| 20260210 | 17,600 | 17,900 | 18,000 | 17,600 |
| 20260209 | 17,520 | 17,700 | 17,720 | 17,500 |
| 20260206 | 17,680 | 17,460 | 17,700 | 17,060 |
| 20260205 | 17,860 | 17,700 | 18,040 | 17,520 |
| 20260204 | 17,010 | 17,850 | 17,890 | 17,010 |
| 20260203 | 16,980 | 17,210 | 17,260 | 16,970 |
| 20260202 | 17,280 | 16,930 | 17,300 | 16,890 |
| 20260130 | 17,190 | 17,320 | 17,570 | 17,050 |
| 20260129 | 17,000 | 17,270 | 17,470 | 16,810 |
| 20260128 | 17,100 | 17,080 | 17,200 | 16,940 |
| 20260127 | 17,140 | 17,000 | 17,150 | 16,830 |
| 20260126 | 16,780 | 17,020 | 17,570 | 16,750 |
| 20260123 | 16,340 | 16,690 | 16,690 | 16,330 |
| 20260122 | 16,380 | 16,340 | 16,610 | 16,290 |
| 20260121 | 15,890 | 16,730 | 19,770 | 15,600 |
| 20260120 | 15,520 | 15,900 | 16,030 | 15,500 |
| 20260119 | 15,630 | 15,500 | 15,630 | 15,370 |
| 20260116 | 15,380 | 15,540 | 15,600 | 15,370 |
| 20260115 | 15,390 | 15,380 | 15,540 | 15,280 |
| 20260114 | 15,250 | 15,440 | 15,550 | 15,180 |
| 20260113 | 15,370 | 15,250 | 15,370 | 15,140 |
| 20260112 | 15,200 | 15,220 | 15,250 | 15,060 |
| 20260109 | 15,270 | 15,270 | 15,450 | 15,150 |
| 20260108 | 15,380 | 15,170 | 15,460 | 15,160 |
| 20260107 | 15,810 | 15,380 | 15,810 | 15,340 |
| 20260106 | 15,860 | 15,760 | 16,050 | 15,670 |
| 20260105 | 15,860 | 15,890 | 16,040 | 15,840 |
| 20260102 | 16,150 | 15,890 | 16,160 | 15,870 |
| 20251230 | 15,850 | 16,030 | 16,100 | 15,830 |
| 20251229 | 15,910 | 15,850 | 15,930 | 15,780 |
| 20251226 | 16,110 | 15,980 | 16,190 | 15,930 |
| 20251224 | 16,280 | 16,170 | 16,330 | 16,070 |
| 20251223 | 16,550 | 16,280 | 16,550 | 16,260 |
| 20251222 | 16,710 | 16,540 | 16,710 | 16,460 |
| 20251219 | 16,550 | 16,680 | 16,690 | 16,130 |
| 20251218 | 16,750 | 16,600 | 16,750 | 16,510 |
| 20251217 | 16,900 | 16,880 | 17,000 | 16,560 |
| 20251216 | 16,830 | 16,900 | 17,050 | 16,710 |
| 20251215 | 16,400 | 16,800 | 17,060 | 16,310 |
| 20251212 | 16,460 | 16,390 | 16,460 | 16,150 |
| 20251211 | 16,390 | 16,280 | 16,460 | 16,100 |
| 20251210 | 16,050 | 16,150 | 16,190 | 15,920 |
| 20251209 | 16,130 | 16,070 | 16,240 | 15,990 |
| 20251208 | 16,010 | 16,010 | 16,160 | 15,950 |
| 20251205 | 16,160 | 16,000 | 16,290 | 15,920 |
| 20251204 | 16,500 | 16,050 | 16,500 | 16,020 |
| 20251203 | 16,150 | 16,420 | 16,460 | 16,000 |
| 20251202 | 15,820 | 16,120 | 16,140 | 15,660 |
| 20251201 | 15,750 | 15,740 | 15,870 | 15,660 |
| 20251128 | 15,690 | 15,760 | 15,870 | 15,620 |
| 20251127 | 15,500 | 15,730 | 15,870 | 15,500 |
| 20251126 | 15,300 | 15,480 | 15,640 | 15,260 |
| 20251125 | 15,480 | 15,240 | 15,590 | 15,210 |
| 20251124 | 15,280 | 15,440 | 15,470 | 15,190 |
| 20251121 | 15,300 | 15,280 | 15,400 | 15,200 |
| 20251120 | 15,150 | 15,440 | 15,480 | 15,150 |
| 20251119 | 15,270 | 15,270 | 15,330 | 15,100 |
| 20251118 | 15,730 | 15,300 | 15,730 | 15,250 |
| 20251117 | 15,610 | 15,740 | 15,740 | 15,450 |
| 20251114 | 15,900 | 15,610 | 15,900 | 15,390 |
| 20251113 | 15,900 | 15,880 | 16,110 | 15,750 |
| 20251112 | 15,680 | 15,900 | 16,080 | 15,680 |
| 20251111 | 15,660 | 15,840 | 15,930 | 15,610 |
| 20251110 | 15,120 | 15,700 | 15,940 | 15,120 |
| 20251107 | 15,100 | 15,120 | 15,120 | 14,880 |
| 20251106 | 15,050 | 15,100 | 15,300 | 14,800 |
| 20251105 | 14,900 | 14,850 | 15,050 | 14,510 |
| 20251104 | 14,810 | 14,900 | 15,000 | 14,760 |
| 20251103 | 15,200 | 14,900 | 15,200 | 14,850 |
| 20251031 | 15,210 | 15,190 | 15,250 | 15,050 |
| 20251030 | 15,580 | 15,170 | 15,610 | 15,060 |
| 20251029 | 15,680 | 15,550 | 15,680 | 15,400 |
| 20251028 | 15,640 | 15,610 | 15,740 | 15,460 |
| 20251027 | 15,670 | 15,640 | 15,900 | 15,580 |
| 20251024 | 15,640 | 15,660 | 15,690 | 15,430 |
| 20251023 | 15,400 | 15,410 | 15,650 | 15,300 |
| 20251022 | 15,380 | 15,380 | 15,400 | 15,110 |
| 20251021 | 15,390 | 15,380 | 15,800 | 15,280 |
| 20251020 | 15,190 | 15,390 | 15,410 | 14,990 |
| 20251017 | 15,270 | 15,140 | 15,290 | 15,080 |
| 20251016 | 15,250 | 15,270 | 15,510 | 15,210 |
| 20251015 | 15,010 | 15,250 | 15,290 | 15,010 |
| 20251014 | 14,990 | 15,170 | 15,300 | 14,950 |
| 20251013 | 14,860 | 14,950 | 15,500 | 14,860 |
| 20251010 | 15,010 | 15,140 | 15,200 | 14,960 |
| 20251002 | 14,910 | 15,140 | 15,260 | 14,910 |
| 20251001 | 15,150 | 15,000 | 15,160 | 14,870 |
| 20250930 | 15,100 | 15,100 | 15,340 | 15,050 |
| 20250929 | 15,090 | 15,100 | 15,210 | 15,020 |
| 20250926 | 15,400 | 15,010 | 15,440 | 15,010 |
| 20250925 | 15,590 | 15,440 | 15,590 | 15,400 |
| 20250924 | 15,700 | 15,470 | 15,710 | 15,460 |
| 20250923 | 15,810 | 15,790 | 15,850 | 15,660 |
| 20250922 | 16,120 | 15,810 | 16,120 | 15,640 |
| 20250919 | 16,320 | 16,120 | 16,320 | 16,110 |
| 20250918 | 16,380 | 16,310 | 16,500 | 16,120 |
| 20250917 | 16,190 | 16,230 | 16,280 | 16,090 |
| 20250916 | 16,800 | 16,240 | 16,910 | 16,130 |
| 20250915 | 16,360 | 16,800 | 17,150 | 16,300 |
| 20250912 | 16,200 | 16,350 | 16,400 | 16,070 |
| 20250911 | 16,020 | 16,200 | 16,200 | 15,910 |
| 20250910 | 15,930 | 16,020 | 16,050 | 15,800 |
| 20250909 | 15,830 | 15,930 | 15,950 | 15,750 |
| 20250908 | 15,800 | 15,830 | 16,010 | 15,740 |
| 20250905 | 16,000 | 15,800 | 16,000 | 15,670 |
| 20250904 | 15,800 | 15,810 | 16,000 | 15,690 |
| 20250903 | 15,990 | 15,870 | 15,990 | 15,710 |
| 20250902 | 15,690 | 15,770 | 15,910 | 15,660 |
| 20250901 | 15,920 | 15,690 | 15,920 | 15,620 |
| 20250829 | 16,090 | 15,920 | 16,090 | 15,900 |
| 20250828 | 15,910 | 16,090 | 16,160 | 15,820 |
| 20250827 | 15,950 | 15,910 | 16,030 | 15,830 |
| 20250826 | 15,850 | 15,940 | 15,950 | 15,660 |
| 20250825 | 15,780 | 15,690 | 15,850 | 15,610 |
| 20250822 | 15,760 | 15,590 | 15,780 | 15,590 |
| 20250821 | 15,590 | 15,590 | 15,770 | 15,500 |
| 20250820 | 15,560 | 15,500 | 15,650 | 15,290 |
| 20250819 | 16,130 | 15,690 | 16,130 | 15,500 |
| 20250818 | 16,590 | 16,090 | 16,590 | 16,070 |
| 20250814 | 16,310 | 16,540 | 16,580 | 16,310 |
| 20250813 | 16,300 | 16,310 | 16,470 | 16,190 |
| 20250812 | 16,260 | 16,240 | 16,480 | 16,165 |
| 20250811 | 16,470 | 16,230 | 16,800 | 16,140 |
| 20250808 | 16,650 | 16,470 | 16,690 | 16,470 |
| 20250807 | 16,800 | 16,650 | 16,800 | 16,370 |
| 20250806 | 16,160 | 16,630 | 16,810 | 16,160 |
| 20250805 | 16,210 | 16,160 | 16,390 | 16,110 |
| 20250804 | 16,000 | 16,170 | 16,200 | 15,880 |
| 20250801 | 16,590 | 15,970 | 16,590 | 15,840 |
| 20250731 | 16,450 | 16,590 | 16,780 | 16,390 |
| 20250730 | 16,470 | 16,440 | 16,490 | 16,260 |
| 20250729 | 16,570 | 16,490 | 16,570 | 16,100 |
| 20250728 | 16,500 | 16,470 | 16,520 | 16,140 |
| 20250725 | 16,660 | 16,520 | 16,800 | 16,270 |
| 20250724 | 17,160 | 16,660 | 17,330 | 16,650 |
| 20250723 | 17,500 | 17,160 | 17,500 | 17,040 |
| 20250722 | 17,030 | 17,420 | 17,430 | 16,910 |
| 20250721 | 17,300 | 17,030 | 17,330 | 16,810 |
| 20250718 | 17,800 | 17,330 | 18,000 | 17,140 |
| 20250717 | 17,850 | 17,900 | 17,990 | 17,760 |
| 20250716 | 17,910 | 17,990 | 18,080 | 16,540 |
| 20250715 | 18,010 | 17,980 | 18,010 | 17,690 |
| 20250714 | 18,000 | 18,010 | 18,200 | 17,700 |
| 20250711 | 18,120 | 18,020 | 18,430 | 17,940 |
| 20250710 | 18,100 | 18,300 | 18,470 | 17,330 |
| 20250709 | 17,390 | 18,050 | 18,150 | 17,310 |
| 20250708 | 16,840 | 17,370 | 17,370 | 16,720 |
| 20250707 | 16,730 | 16,850 | 16,880 | 16,500 |
| 20250704 | 16,260 | 16,730 | 16,890 | 16,260 |
| 20250703 | 16,090 | 16,320 | 16,370 | 16,000 |
| 20250702 | 16,010 | 16,090 | 16,150 | 15,880 |
| 20250701 | 15,850 | 16,100 | 16,240 | 15,850 |
| 20250630 | 15,630 | 15,850 | 15,890 | 15,560 |
| 20250627 | 15,630 | 15,710 | 15,890 | 15,600 |
| 20250626 | 15,900 | 15,740 | 15,970 | 15,480 |
| 20250625 | 15,850 | 15,970 | 15,990 | 15,750 |
| 20250624 | 15,550 | 15,850 | 15,850 | 15,480 |
| 20250623 | 15,550 | 15,530 | 15,680 | 15,510 |
| 20250620 | 15,640 | 15,670 | 15,950 | 15,620 |
| 20250619 | 15,610 | 15,640 | 15,940 | 15,500 |
| 20250618 | 15,590 | 15,730 | 15,790 | 15,490 |
| 20250617 | 15,800 | 15,590 | 16,000 | 15,510 |
| 20250616 | 15,700 | 15,880 | 15,990 | 15,570 |
| 20250613 | 16,090 | 15,700 | 16,100 | 15,460 |
| 20250612 | 15,550 | 16,090 | 16,110 | 15,530 |
| 20250611 | 15,420 | 15,660 | 15,720 | 15,370 |
| 20250610 | 15,580 | 15,420 | 15,660 | 15,410 |
| 20250609 | 15,440 | 15,580 | 16,080 | 15,440 |
| 20250605 | 15,490 | 15,430 | 15,580 | 15,430 |
| 20250604 | 15,010 | 15,510 | 15,550 | 14,950 |
| 20250602 | 14,990 | 14,960 | 15,080 | 14,860 |
| 20250530 | 15,080 | 14,990 | 15,140 | 14,900 |
| 20250529 | 15,000 | 15,050 | 15,100 | 14,880 |
| 20250528 | 15,060 | 14,970 | 15,170 | 14,930 |
| 20250527 | 15,020 | 15,140 | 15,250 | 15,020 |
| 20250526 | 14,880 | 15,010 | 15,040 | 14,800 |
| 20250523 | 14,800 | 14,800 | 14,900 | 14,700 |
| 20250522 | 14,740 | 14,770 | 14,770 | 14,620 |
| 20250521 | 14,610 | 14,690 | 14,720 | 14,560 |
| 20250520 | 14,470 | 14,610 | 14,620 | 14,470 |
| 20250519 | 14,350 | 14,600 | 14,600 | 14,350 |
| 20250516 | 14,300 | 14,350 | 14,530 | 14,260 |
| 20250515 | 14,000 | 14,280 | 14,280 | 13,990 |
| 20250514 | 14,000 | 14,060 | 14,150 | 13,950 |
| 20250513 | 14,000 | 14,030 | 14,040 | 13,930 |
| 20250512 | 13,750 | 13,970 | 13,970 | 13,730 |
| 20250509 | 13,760 | 13,740 | 13,770 | 13,610 |
| 20250508 | 13,750 | 13,750 | 13,790 | 13,650 |
| 20250507 | 13,740 | 13,750 | 13,780 | 13,620 |
| 20250502 | 13,660 | 13,740 | 13,780 | 13,610 |
| 20250430 | 13,670 | 13,660 | 13,720 | 13,520 |
| 20250429 | 13,600 | 13,660 | 13,700 | 13,460 |
| 20250428 | 13,570 | 13,480 | 13,600 | 13,480 |
| 20250425 | 13,520 | 13,530 | 13,580 | 13,450 |
| 20250424 | 13,610 | 13,510 | 13,630 | 13,490 |
| 20250423 | 13,600 | 13,600 | 13,620 | 13,400 |
| 20250422 | 13,460 | 13,580 | 13,580 | 13,400 |
| 20250421 | 13,400 | 13,450 | 13,460 | 13,340 |
| 20250418 | 13,390 | 13,380 | 13,390 | 13,240 |
| 20250417 | 13,150 | 13,300 | 13,320 | 13,150 |
| 20250416 | 13,330 | 13,250 | 13,430 | 13,210 |
| 20250415 | 13,270 | 13,330 | 13,330 | 13,160 |
| 20250414 | 13,140 | 13,150 | 13,300 | 13,130 |
| 20250411 | 13,000 | 13,100 | 13,130 | 12,910 |
| 20250410 | 12,830 | 12,980 | 13,000 | 12,830 |
| 20250409 | 12,800 | 12,800 | 12,890 | 12,590 |
| 20250408 | 12,830 | 12,700 | 12,830 | 12,650 |
| 20250407 | 13,050 | 12,700 | 13,070 | 12,700 |
| 20250404 | 13,230 | 13,200 | 13,230 | 13,100 |
| 20250403 | 13,310 | 13,230 | 13,310 | 13,150 |
| 20250402 | 13,280 | 13,300 | 13,320 | 13,170 |
| 20250401 | 13,280 | 13,280 | 13,310 | 13,200 |
| 20250331 | 13,430 | 13,210 | 13,430 | 13,200 |
| 20250328 | 13,610 | 13,580 | 13,700 | 13,460 |
| 20250327 | 13,530 | 13,600 | 13,620 | 13,500 |
| 20250326 | 13,590 | 13,530 | 13,660 | 13,500 |
| 20250325 | 13,510 | 13,630 | 13,730 | 13,470 |
| 20250324 | 13,500 | 13,550 | 13,620 | 13,440 |
| 20250321 | 13,430 | 13,500 | 13,540 | 13,430 |
| 20250320 | 13,520 | 13,500 | 13,570 | 13,430 |
| 20250319 | 13,520 | 13,530 | 13,530 | 13,400 |
| 20250318 | 13,510 | 13,520 | 13,520 | 13,410 |
| 20250317 | 13,520 | 13,520 | 13,560 | 13,370 |
| 20250314 | 13,480 | 13,520 | 13,520 | 13,440 |
| 20250313 | 13,460 | 13,480 | 13,600 | 13,420 |
| 20250312 | 13,350 | 13,450 | 13,450 | 13,290 |
| 20250311 | 13,440 | 13,350 | 13,440 | 13,210 |
| 20250310 | 13,470 | 13,480 | 13,560 | 13,390 |
| 20250307 | 13,400 | 13,470 | 13,500 | 13,350 |
| 20250306 | 13,490 | 13,440 | 13,490 | 13,320 |
| 20250305 | 13,470 | 13,490 | 13,550 | 13,350 |
| 20250304 | 13,410 | 13,470 | 13,480 | 13,350 |
| 20250228 | 13,410 | 13,410 | 13,490 | 13,320 |
| 20250227 | 13,410 | 13,500 | 13,530 | 13,390 |
| 20250226 | 13,110 | 13,450 | 13,500 | 13,100 |
| 20250225 | 13,050 | 13,140 | 13,140 | 12,950 |
| 20250224 | 12,800 | 13,030 | 13,040 | 12,800 |
| 20250221 | 12,700 | 12,950 | 12,960 | 12,670 |
| 20250220 | 12,650 | 12,690 | 12,700 | 12,620 |
| 20250219 | 12,640 | 12,650 | 12,700 | 12,580 |
| 20250218 | 12,600 | 12,620 | 12,670 | 12,530 |
| 20250217 | 12,670 | 12,600 | 12,690 | 12,570 |
| 20250214 | 12,650 | 12,670 | 12,670 | 12,550 |
| 20250213 | 12,680 | 12,650 | 12,680 | 12,580 |
| 20250212 | 12,730 | 12,700 | 12,750 | 12,570 |
| 20250211 | 12,640 | 12,730 | 12,730 | 12,540 |
| 20250210 | 12,620 | 12,650 | 12,650 | 12,540 |
| 20250207 | 12,700 | 12,640 | 12,700 | 12,500 |
| 20250206 | 12,600 | 12,680 | 12,710 | 12,560 |
| 20250205 | 12,500 | 12,520 | 12,520 | 12,300 |
| 20250204 | 12,420 | 12,500 | 12,500 | 12,370 |
| 20250203 | 12,500 | 12,390 | 12,500 | 12,340 |
| 20250131 | 12,440 | 12,500 | 12,500 | 12,400 |
| 20250124 | 12,450 | 12,440 | 12,450 | 12,360 |
| 20250123 | 12,500 | 12,420 | 12,500 | 12,360 |
| 20250122 | 12,420 | 12,500 | 12,510 | 12,390 |
| 20250121 | 12,470 | 12,440 | 12,490 | 12,420 |
| 20250120 | 12,610 | 12,470 | 12,610 | 12,470 |
| 20250117 | 12,550 | 12,600 | 12,600 | 12,490 |
| 20250116 | 12,520 | 12,540 | 12,540 | 12,470 |
| 20250115 | 12,510 | 12,460 | 12,510 | 12,430 |
| 20250114 | 12,550 | 12,520 | 12,550 | 12,410 |
| 20250113 | 12,690 | 12,480 | 12,690 | 12,430 |
| 20250110 | 12,800 | 12,640 | 12,800 | 12,620 |
| 20250109 | 12,720 | 12,680 | 12,720 | 12,620 |
| 20250108 | 12,700 | 12,660 | 12,720 | 12,590 |
| 20250107 | 12,720 | 12,660 | 12,750 | 12,630 |
| 20250106 | 12,700 | 12,630 | 12,700 | 12,600 |
| 20250103 | 12,720 | 12,610 | 12,720 | 12,590 |
| 20250102 | 12,730 | 12,720 | 12,820 | 12,610 |