Stock Ticker
- (006110) 삼아알미늄보통주
- Description: 기업개요
동사는 1969년 알루미늄박 국산화를 목표로 설립되어 1980년 한국증권거래소에 상장되었으며, 현재 유가증권시장에서 거래되고 있음.
알루미늄 압연제품과 가공제품을 주력으로 하며, LIB 양극집전체, 외장재용 알미늄박, 연포장용 AL-FOIL 등의 압연사업과 식품 포장재, 산업/건축용 소재의 가공사업을 하고 있음.
지속적 혁신을 통한 차별화, 안정적 생산체계 유지, 품목 다변화를 통한 판매 확대로 경쟁우위를 선점하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 83,000 | 83,800 | 88,600 | 76,400 |
| 20261019 | 72,800 | 82,100 | 84,700 | 72,300 |
| 20261016 | 67,200 | 72,100 | 76,500 | 64,300 |
| 20261015 | 68,000 | 65,800 | 70,500 | 63,900 |
| 20261014 | 68,000 | 73,100 | 76,700 | 67,200 |
| 20261013 | 74,100 | 69,700 | 74,200 | 64,200 |
| 20261012 | 78,700 | 75,000 | 79,700 | 74,000 |
| 20261008 | 67,000 | 74,800 | 78,500 |
| 20261007 | 70,600 | 66,000 | 70,600 | 65,400 |
| 20261006 | 62,900 | 69,500 | 71,200 | 61,600 |
| 20261002 | 60,000 | 62,600 | 65,300 | 59,400 |
| 20261001 | 60,500 | 60,200 | 62,100 | 58,600 |
| 20260930 | 60,000 | 61,100 | 62,300 | 59,400 |
| 20260929 | 57,500 | 58,100 | 58,500 | 55,300 |
| 20260928 | 53,800 | 58,000 | 60,500 | 53,600 |
| 20260923 | 56,200 | 53,900 | 56,600 | 53,800 |
| 20260922 | 56,900 | 55,000 | 57,400 | 54,400 |
| 20260921 | 60,100 | 56,500 | 60,200 | 55,900 |
| 20260918 | 61,100 | 59,700 | 61,400 | 59,300 |
| 20260917 | 57,800 | 60,600 | 62,700 | 57,300 |
| 20260916 | 58,000 | 58,000 | 61,300 | 57,500 |
| 20260915 | 58,900 | 59,000 | 60,300 | 58,100 |
| 20260914 | 58,700 | 59,400 | 62,500 | 57,800 |
| 20260911 | 62,500 | 59,800 | 63,500 | 57,800 |
| 20260910 | 65,200 | 63,300 | 66,000 | 60,500 |
| 20260909 | 66,800 | 67,200 | 68,700 | 63,000 |
| 20260908 | 69,300 | 66,700 | 72,300 | 66,600 |
| 20260907 | 68,200 | 66,900 | 68,700 | 66,300 |
| 20260904 | 69,400 | 68,700 | 71,500 | 67,400 |
| 20260903 | 67,700 | 69,200 | 72,500 | 65,100 |
| 20260902 | 69,200 | 68,300 | 72,900 | 66,000 |
| 20260901 | 72,500 | 70,900 | 75,500 | 67,500 |
| 20260831 | 67,300 | 71,500 | 74,000 | 65,300 |
| 20260828 | 65,200 | 67,000 | 70,800 | 64,900 |
| 20260827 | 58,300 | 64,400 | 70,600 | 57,800 |
| 20260826 | 59,400 | 58,800 | 59,400 | 56,700 |
| 20260825 | 59,000 | 59,900 | 61,600 | 55,600 |
| 20260824 | 48,900 | 58,700 | 59,000 | 48,700 |
| 20260821 | 54,500 | 48,150 | 57,200 | 48,100 |
| 20260820 | 57,400 | 54,800 | 61,000 | 54,000 |
| 20260819 | 54,700 | 54,200 | 57,100 | 53,200 |
| 20260818 | 53,000 | 58,000 | 62,000 | 51,300 |
| 20260814 | 54,000 | 52,900 | 54,800 | 49,700 |
| 20260813 | 52,000 | 54,300 | 57,000 | 50,700 |
| 20260812 | 51,500 | 52,100 | 53,100 | 49,500 |
| 20260811 | 50,400 | 51,300 | 55,200 | 48,900 |
| 20260810 | 46,750 | 53,400 | 56,000 | 46,100 |
| 20260807 | 44,150 | 47,200 | 48,000 | 43,700 |
| 20260806 | 41,000 | 42,800 | 44,000 | 39,050 |
| 20260805 | 39,800 | 39,450 | 40,350 | 38,050 |
| 20260804 | 34,700 | 39,150 | 39,800 | 34,700 |
| 20260803 | 29,950 | 34,800 | 36,950 | 29,250 |
| 20260731 | 29,150 | 30,450 | 30,500 | 28,400 |
| 20260730 | 27,500 | 27,900 | 31,550 | 27,500 |
| 20260729 | 29,900 | 27,000 | 30,450 | 25,750 |
| 20260728 | 31,250 | 29,900 | 31,250 | 29,200 |
| 20260727 | 34,650 | 32,400 | 34,950 | 31,750 |
| 20260724 | 37,750 | 34,150 | 37,800 | 33,800 |
| 20260723 | 31,950 | 36,400 | 37,250 | 31,050 |
| 20260722 | 31,200 | 31,700 | 32,650 | 30,600 |
| 20260721 | 31,000 | 30,600 | 31,350 | 28,500 |
| 20260720 | 36,050 | 31,750 | 36,350 | 30,850 |
| 20260716 | 35,450 | 35,800 | 36,900 | 34,300 |
| 20260715 | 34,550 | 34,950 | 35,150 | 33,900 |
| 20260714 | 41,650 | 33,750 | 41,650 | 33,000 |
| 20260713 | 39,550 | 38,900 | 41,950 | 36,950 |
| 20260710 | 33,950 | 37,400 | 38,700 | 33,400 |
| 20260709 | 34,850 | 33,400 | 35,600 | 31,850 |
| 20260708 | 37,600 | 33,850 | 37,800 | 32,800 |
| 20260707 | 37,500 | 36,500 | 39,350 | 34,550 |
| 20260706 | 39,250 | 37,500 | 39,800 | 37,050 |
| 20260703 | 39,000 | 38,850 | 39,700 | 35,450 |
| 20260702 | 41,700 | 38,900 | 42,250 | 38,550 |
| 20260701 | 41,800 | 42,700 | 45,550 | 40,500 |
| 20260630 | 43,900 | 41,750 | 43,900 | 40,000 |
| 20260629 | 37,750 | 44,150 | 45,050 | 36,600 |
| 20260626 | 40,000 | 37,900 | 40,000 | 34,800 |
| 20260625 | 43,450 | 40,450 | 44,200 | 39,550 |
| 20260624 | 42,000 | 43,150 | 44,650 | 41,300 |
| 20260623 | 47,500 | 43,900 | 49,650 | 43,000 |
| 20260622 | 50,800 | 49,650 | 52,400 | 47,500 |
| 20260619 | 53,000 | 50,900 | 53,300 | 49,000 |
| 20260618 | 56,000 | 54,700 | 56,600 | 54,200 |
| 20260617 | 53,400 | 56,000 | 56,800 | 49,750 |
| 20260616 | 59,700 | 54,400 | 59,700 | 51,900 |
| 20260615 | 61,300 | 59,300 | 62,900 | 57,000 |
| 20260612 | 61,700 | 59,700 | 64,700 | 59,000 |
| 20260611 | 63,800 | 60,000 | 63,800 | 56,600 |
| 20260610 | 63,500 | 61,100 | 66,900 | 58,600 |
| 20260609 | 63,000 | 61,600 | 64,700 | 55,300 |
| 20260608 | 65,000 | 63,000 | 67,000 | 59,000 |
| 20260605 | 79,800 | 71,900 | 80,700 | 69,300 |
| 20260604 | 80,200 | 81,600 | 85,100 | 79,200 |
| 20260602 | 76,500 | 79,200 | 86,400 | 73,000 |
| 20260601 | 70,000 | 75,500 | 77,300 | 67,100 |
| 20260529 | 84,200 | 72,800 | 84,200 | 72,800 |
| 20260528 | 83,700 | 86,900 | 89,800 | 82,500 |
| 20260527 | 88,600 | 81,900 | 89,800 | 80,600 |
| 20260526 | 97,800 | 91,000 | 100,100 | 90,000 |
| 20260522 | 85,900 | 96,400 | 99,600 | 85,700 |
| 20260521 | 84,300 | 83,100 | 85,600 | 80,100 |
| 20260520 | 85,500 | 83,100 | 87,500 | 81,000 |
| 20260519 | 94,300 | 90,900 | 98,000 | 87,200 |
| 20260518 | 80,100 | 84,200 | 85,000 | 77,300 |
| 20260515 | 94,300 | 84,300 | 98,000 | 82,800 |
| 20260514 | 80,400 | 96,300 | 104,600 | 80,400 |
| 20260513 | 83,900 | 81,100 | 87,800 | 75,900 |
| 20260512 | 79,300 | 79,300 | 85,400 | 66,000 |
| 20260511 | 72,800 | 79,300 | 80,200 | 71,000 |
| 20260508 | 70,700 | 72,900 | 73,900 | 65,000 |
| 20260507 | 65,700 | 70,600 | 71,000 | 63,000 |
| 20260506 | 66,800 | 65,700 | 68,800 | 60,200 |
| 20260504 | 69,100 | 66,800 | 70,300 | 66,000 |
| 20260430 | 72,800 | 68,800 | 74,800 | 63,700 |
| 20260429 | 72,700 | 72,600 | 76,500 | 70,300 |
| 20260428 | 69,000 | 72,500 | 78,000 | 69,000 |
| 20260427 | 70,500 | 68,800 | 73,000 | 66,500 |
| 20260424 | 66,900 | 70,000 | 71,300 | 63,200 |
| 20260423 | 71,300 | 66,800 | 71,600 | 63,500 |
| 20260422 | 62,700 | 71,300 | 76,000 | 61,500 |
| 20260421 | 56,200 | 58,500 | 61,100 | 54,200 |
| 20260420 | 54,200 | 56,300 | 57,900 | 52,500 |
| 20260417 | 52,500 | 53,000 | 54,000 | 50,000 |
| 20260416 | 52,000 | 51,800 | 53,900 | 50,700 |
| 20260415 | 55,300 | 52,400 | 55,400 | 49,900 |
| 20260414 | 58,000 | 56,600 | 59,400 | 55,200 |
| 20260413 | 60,300 | 59,700 | 63,900 | 57,300 |
| 20260410 | 49,250 | 55,200 | 57,000 | 48,750 |
| 20260409 | 46,250 | 49,000 | 52,000 | 44,100 |
| 20260408 | 34,400 | 42,200 | 43,900 | 34,350 |
| 20260407 | 36,600 | 36,150 | 38,650 | 35,650 |
| 20260406 | 36,950 | 38,000 | 41,650 | 35,000 |
| 20260403 | 38,500 | 36,000 | 38,950 | 35,200 |
| 20260402 | 35,450 | 34,150 | 38,950 | 32,750 |
| 20260401 | 35,700 | 34,400 | 36,250 | 33,500 |
| 20260331 | 33,500 | 40,200 | 40,200 | 32,400 |
| 20260330 | 32,550 | 30,950 | 32,550 | 30,300 |
| 20260327 | 28,500 | 28,850 | 28,950 | 27,550 |
| 20260326 | 30,000 | 29,100 | 30,450 | 28,850 |
| 20260325 | 30,000 | 29,950 | 30,500 | 29,700 |
| 20260324 | 30,250 | 29,150 | 30,300 | 28,350 |
| 20260323 | 32,000 | 29,300 | 32,000 | 29,300 |
| 20260320 | 33,000 | 32,600 | 33,050 | 32,250 |
| 20260319 | 36,600 | 34,500 | 36,700 | 33,750 |
| 20260318 | 34,450 | 33,300 | 34,450 | 33,100 |
| 20260317 | 34,700 | 35,250 | 35,400 | 33,750 |
| 20260316 | 37,950 | 36,450 | 39,200 | 35,250 |
| 20260313 | 31,800 | 33,850 | 35,400 | 31,150 |
| 20260312 | 31,200 | 31,500 | 32,300 | 30,500 |
| 20260311 | 30,350 | 29,650 | 30,350 | 29,450 |
| 20260310 | 31,500 | 30,200 | 31,500 | 29,950 |
| 20260309 | 32,700 | 30,800 | 33,950 | 30,550 |
| 20260306 | 33,300 | 31,850 | 33,450 | 29,000 |
| 20260305 | 30,450 | 30,350 | 31,000 | 28,200 |
| 20260304 | 27,550 | 24,700 | 29,450 | 24,500 |
| 20260303 | 30,600 | 29,400 | 32,700 | 29,250 |
| 20260227 | 31,050 | 31,150 | 32,100 | 30,700 |
| 20260226 | 32,800 | 31,400 | 32,800 | 31,100 |
| 20260225 | 33,250 | 32,400 | 33,250 | 31,950 |
| 20260224 | 33,000 | 32,750 | 33,250 | 32,300 |
| 20260223 | 32,900 | 31,900 | 32,950 | 31,200 |
| 20260220 | 31,300 | 32,000 | 32,300 | 30,650 |
| 20260219 | 30,100 | 31,050 | 31,050 | 29,600 |
| 20260213 | 28,850 | 29,700 | 30,750 | 28,350 |
| 20260212 | 29,850 | 29,650 | 29,900 | 29,050 |
| 20260211 | 29,300 | 28,800 | 29,300 | 28,450 |
| 20260210 | 29,750 | 29,000 | 29,900 | 28,700 |
| 20260209 | 28,900 | 29,900 | 30,150 | 28,650 |
| 20260206 | 27,700 | 28,000 | 28,350 | 27,000 |
| 20260205 | 29,900 | 28,850 | 30,350 | 28,650 |
| 20260204 | 29,600 | 30,450 | 30,500 | 29,350 |
| 20260203 | 30,600 | 29,500 | 30,700 | 28,600 |
| 20260202 | 31,850 | 30,350 | 32,800 | 30,150 |
| 20260130 | 37,750 | 34,200 | 37,750 | 33,550 |
| 20260129 | 30,850 | 31,100 | 31,500 | 28,000 |
| 20260128 | 29,000 | 29,400 | 29,650 | 28,150 |
| 20260127 | 28,400 | 28,250 | 28,750 | 27,550 |
| 20260126 | 28,500 | 29,000 | 29,250 | 27,700 |
| 20260123 | 26,300 | 25,700 | 26,550 | 25,200 |
| 20260122 | 24,300 | 25,900 | 26,200 | 24,050 |
| 20260121 | 24,200 | 23,950 | 24,200 | 23,450 |
| 20260120 | 23,900 | 24,800 | 25,050 | 23,700 |
| 20260119 | 23,350 | 24,000 | 24,100 | 22,950 |
| 20260116 | 23,950 | 23,250 | 24,000 | 23,100 |
| 20260115 | 23,800 | 23,900 | 23,900 | 23,200 |
| 20260114 | 24,200 | 23,750 | 24,200 | 23,450 |
| 20260113 | 23,500 | 24,300 | 24,300 | 23,200 |
| 20260112 | 23,200 | 23,300 | 23,600 | 22,900 |
| 20260109 | 23,150 | 23,100 | 23,200 | 22,500 |
| 20260108 | 23,600 | 22,900 | 23,600 | 22,750 |
| 20260107 | 24,150 | 23,300 | 24,400 | 23,200 |
| 20260106 | 23,850 | 24,000 | 24,750 | 23,650 |
| 20260105 | 22,850 | 23,500 | 23,650 | 22,750 |
| 20260102 | 23,650 | 22,950 | 23,700 | 22,850 |
| 20251230 | 24,650 | 23,800 | 24,650 | 23,600 |
| 20251229 | 24,900 | 25,000 | 25,900 | 24,100 |
| 20251226 | 24,700 | 24,950 | 27,400 | 23,700 |
| 20251224 | 24,750 | 24,700 | 25,450 | 24,600 |
| 20251223 | 25,350 | 24,550 | 25,650 | 24,450 |
| 20251222 | 24,950 | 25,350 | 25,750 | 24,600 |
| 20251219 | 24,600 | 24,250 | 24,950 | 23,400 |
| 20251218 | 24,450 | 24,300 | 24,950 | 24,200 |
| 20251217 | 25,850 | 25,450 | 26,050 | 25,000 |
| 20251216 | 27,050 | 25,350 | 27,200 | 25,250 |
| 20251215 | 25,000 | 27,300 | 27,450 | 24,900 |
| 20251212 | 26,600 | 25,750 | 27,000 | 25,400 |
| 20251211 | 28,400 | 26,200 | 28,700 | 26,150 |
| 20251210 | 26,650 | 27,300 | 28,500 | 26,000 |
| 20251209 | 25,200 | 25,300 | 26,300 | 24,850 |
| 20251208 | 24,500 | 25,550 | 25,650 | 24,350 |
| 20251205 | 24,000 | 24,250 | 24,800 | 23,850 |
| 20251204 | 24,850 | 24,200 | 24,850 | 23,950 |
| 20251203 | 25,000 | 24,650 | 25,000 | 24,300 |
| 20251202 | 24,500 | 25,000 | 25,200 | 24,100 |
| 20251201 | 24,550 | 24,550 | 25,150 | 24,000 |
| 20251128 | 23,000 | 23,850 | 24,100 | 22,900 |
| 20251127 | 23,050 | 22,500 | 23,250 | 22,500 |
| 20251126 | 21,800 | 22,750 | 22,750 | 21,800 |
| 20251125 | 22,150 | 21,750 | 22,550 | 21,700 |
| 20251124 | 22,750 | 21,950 | 22,900 | 21,950 |
| 20251121 | 22,700 | 22,400 | 22,900 | 22,250 |
| 20251120 | 23,600 | 23,700 | 24,150 | 23,500 |
| 20251119 | 24,350 | 23,300 | 24,450 | 23,150 |
| 20251118 | 25,150 | 24,100 | 25,900 | 24,100 |
| 20251117 | 24,450 | 25,150 | 25,300 | 23,050 |
| 20251114 | 25,200 | 23,950 | 25,300 | 23,900 |
| 20251113 | 25,800 | 26,000 | 26,350 | 25,400 |
| 20251112 | 24,150 | 25,750 | 26,550 | 23,950 |
| 20251111 | 23,700 | 23,350 | 24,200 | 22,900 |
| 20251110 | 22,350 | 23,250 | 23,650 | 22,050 |
| 20251107 | 22,450 | 22,350 | 23,050 | 21,900 |
| 20251106 | 23,700 | 23,350 | 24,200 | 23,050 |
| 20251105 | 23,950 | 23,300 | 24,050 | 22,700 |
| 20251104 | 24,900 | 24,550 | 25,300 | 24,500 |
| 20251103 | 24,750 | 24,450 | 25,600 | 24,100 |
| 20251031 | 24,450 | 24,050 | 25,150 | 24,000 |
| 20251030 | 26,100 | 24,900 | 26,200 | 24,900 |
| 20251029 | 26,900 | 26,200 | 27,000 | 25,850 |
| 20251028 | 26,200 | 26,000 | 26,300 | 25,350 |
| 20251027 | 28,350 | 26,500 | 28,350 | 26,200 |
| 20251024 | 26,300 | 27,250 | 28,200 | 26,300 |
| 20251023 | 26,750 | 25,900 | 27,450 | 25,900 |
| 20251022 | 26,350 | 26,350 | 26,550 | 25,250 |
| 20251021 | 24,800 | 25,250 | 26,550 | 24,350 |
| 20251020 | 25,150 | 25,250 | 25,800 | 24,050 |
| 20251017 | 23,550 | 25,400 | 26,300 | 22,900 |
| 20251016 | 22,700 | 23,500 | 23,800 | 22,500 |
| 20251015 | 23,000 | 22,600 | 23,300 | 21,550 |
| 20251014 | 20,400 | 22,450 | 22,600 | 20,400 |
| 20251013 | 19,890 | 20,500 | 20,800 | 19,000 |
| 20251010 | 20,300 | 19,920 | 20,400 | 19,840 |
| 20251002 | 20,250 | 20,500 | 20,600 | 20,050 |
| 20251001 | 20,500 | 20,150 | 20,800 | 20,150 |
| 20250930 | 20,650 | 20,300 | 20,850 | 20,250 |
| 20250929 | 21,000 | 20,850 | 21,000 | 20,500 |
| 20250926 | 21,500 | 20,900 | 21,500 | 20,700 |
| 20250925 | 21,450 | 21,950 | 22,400 | 21,300 |
| 20250924 | 22,500 | 21,400 | 22,500 | 21,350 |
| 20250923 | 22,550 | 22,000 | 22,600 | 21,950 |
| 20250922 | 23,350 | 22,450 | 23,350 | 22,450 |
| 20250919 | 23,900 | 23,150 | 23,900 | 23,050 |
| 20250918 | 23,800 | 23,850 | 23,950 | 23,150 |
| 20250917 | 23,850 | 23,750 | 24,100 | 23,300 |
| 20250916 | 22,900 | 22,650 | 23,100 | 22,550 |
| 20250915 | 23,000 | 22,750 | 23,400 | 22,700 |
| 20250912 | 22,950 | 23,000 | 23,500 | 22,750 |
| 20250911 | 23,150 | 22,750 | 23,200 | 22,650 |
| 20250910 | 22,850 | 23,100 | 23,300 | 22,600 |
| 20250909 | 22,850 | 22,850 | 23,150 | 22,650 |
| 20250908 | 22,400 | 22,600 | 23,300 | 22,400 |
| 20250905 | 23,600 | 22,600 | 23,600 | 22,500 |
| 20250904 | 23,500 | 23,000 | 23,600 | 22,850 |
| 20250903 | 22,100 | 22,150 | 22,700 | 21,950 |
| 20250902 | 22,550 | 22,200 | 22,700 | 21,850 |
| 20250901 | 21,900 | 21,900 | 22,400 | 21,750 |
| 20250829 | 22,750 | 22,350 | 22,950 | 22,200 |
| 20250828 | 23,350 | 22,650 | 23,350 | 22,350 |
| 20250827 | 23,450 | 23,350 | 23,550 | 22,950 |
| 20250826 | 23,300 | 23,300 | 24,000 | 23,000 |
| 20250825 | 23,700 | 23,550 | 24,050 | 23,350 |
| 20250822 | 23,800 | 23,100 | 24,400 | 22,800 |
| 20250821 | 23,400 | 23,400 | 23,950 | 23,100 |
| 20250820 | 22,950 | 23,250 | 23,800 | 22,650 |
| 20250819 | 26,150 | 23,850 | 26,300 | 23,850 |
| 20250818 | 27,800 | 25,900 | 27,950 | 25,450 |
| 20250814 | 27,200 | 28,250 | 28,550 | 26,600 |
| 20250813 | 26,750 | 26,950 | 27,450 | 26,200 |
| 20250812 | 26,550 | 25,900 | 26,850 | 25,800 |
| 20250811 | 25,850 | 26,500 | 26,950 | 25,850 |
| 20250808 | 26,000 | 25,700 | 26,200 | 25,350 |
| 20250807 | 27,100 | 25,900 | 27,150 | 25,850 |
| 20250806 | 26,350 | 26,900 | 27,600 | 26,100 |
| 20250805 | 25,500 | 26,650 | 27,900 | 25,200 |
| 20250804 | 24,950 | 24,600 | 25,900 | 24,300 |
| 20250801 | 26,000 | 24,700 | 26,150 | 24,700 |
| 20250731 | 29,200 | 26,950 | 29,250 | 26,450 |
| 20250730 | 30,100 | 28,200 | 30,300 | 28,050 |
| 20250729 | 26,300 | 30,300 | 32,300 | 25,950 |
| 20250728 | 23,950 | 27,000 | 29,550 | 23,500 |
| 20250725 | 21,600 | 22,750 | 23,800 | 21,300 |
| 20250724 | 21,000 | 20,900 | 21,650 | 20,800 |
| 20250723 | 21,400 | 20,850 | 21,400 | 20,150 |
| 20250722 | 21,350 | 21,200 | 21,500 | 20,600 |
| 20250721 | 19,000 | 21,500 | 22,300 | 18,900 |
| 20250718 | 17,750 | 18,870 | 19,390 | 17,750 |
| 20250717 | 17,970 | 17,730 | 18,000 | 17,630 |
| 20250716 | 18,060 | 17,900 | 18,170 | 17,890 |
| 20250715 | 18,030 | 18,090 | 18,120 | 17,920 |
| 20250714 | 18,330 | 18,010 | 18,330 | 17,970 |
| 20250711 | 18,130 | 18,200 | 18,600 | 18,040 |
| 20250710 | 18,290 | 18,000 | 18,290 | 17,950 |
| 20250709 | 18,390 | 18,300 | 18,940 | 18,080 |
| 20250708 | 18,390 | 18,150 | 18,450 | 17,930 |
| 20250707 | 18,620 | 18,150 | 18,690 | 18,140 |
| 20250704 | 18,720 | 18,520 | 18,850 | 18,430 |
| 20250703 | 18,180 | 18,970 | 19,040 | 18,020 |
| 20250702 | 18,010 | 18,030 | 18,090 | 17,730 |
| 20250701 | 17,550 | 18,000 | 18,320 | 17,550 |
| 20250630 | 17,700 | 17,610 | 17,980 | 17,610 |
| 20250627 | 18,220 | 17,690 | 18,500 | 17,600 |
| 20250626 | 18,790 | 18,200 | 18,870 | 18,100 |
| 20250625 | 18,830 | 18,730 | 19,080 | 18,600 |
| 20250624 | 17,930 | 18,780 | 18,780 | 17,930 |
| 20250623 | 18,150 | 17,690 | 18,170 | 17,680 |
| 20250620 | 17,760 | 18,190 | 18,510 | 17,750 |
| 20250619 | 17,970 | 17,830 | 18,090 | 17,750 |
| 20250618 | 17,980 | 17,830 | 18,180 | 17,800 |
| 20250617 | 18,540 | 17,990 | 18,680 | 17,970 |
| 20250616 | 18,670 | 18,160 | 18,770 | 18,130 |
| 20250613 | 20,100 | 18,850 | 20,100 | 18,720 |
| 20250612 | 19,400 | 19,910 | 20,300 | 19,380 |
| 20250611 | 19,180 | 19,520 | 19,600 | 19,010 |
| 20250610 | 19,300 | 19,180 | 19,550 | 18,950 |
| 20250609 | 19,620 | 19,240 | 19,640 | 18,980 |
| 20250605 | 19,100 | 19,630 | 20,200 | 19,020 |
| 20250604 | 18,970 | 19,270 | 19,800 | 18,970 |
| 20250602 | 19,320 | 18,950 | 19,410 | 18,880 |
| 20250530 | 19,420 | 19,600 | 20,100 | 19,270 |
| 20250529 | 19,760 | 19,610 | 19,890 | 19,330 |
| 20250528 | 18,700 | 19,880 | 19,880 | 18,550 |
| 20250527 | 19,460 | 18,700 | 19,460 | 18,590 |
| 20250526 | 18,850 | 19,470 | 19,700 | 18,830 |
| 20250523 | 19,710 | 19,060 | 19,750 | 18,910 |
| 20250522 | 19,900 | 19,620 | 20,100 | 19,190 |
| 20250521 | 20,150 | 20,100 | 20,500 | 19,970 |
| 20250520 | 21,150 | 20,350 | 21,400 | 20,000 |
| 20250519 | 20,600 | 21,100 | 21,350 | 20,600 |
| 20250516 | 22,150 | 21,100 | 22,150 | 20,950 |
| 20250515 | 22,700 | 22,050 | 22,850 | 22,000 |
| 20250514 | 23,500 | 22,900 | 23,500 | 22,550 |
| 20250513 | 23,400 | 23,100 | 24,150 | 23,000 |
| 20250512 | 22,950 | 23,600 | 23,700 | 22,850 |
| 20250509 | 23,800 | 22,800 | 24,250 | 22,800 |
| 20250508 | 23,450 | 23,500 | 23,900 | 23,100 |
| 20250507 | 24,800 | 23,400 | 24,800 | 23,050 |
| 20250502 | 24,800 | 24,700 | 25,000 | 24,050 |
| 20250430 | 24,850 | 25,150 | 27,500 | 24,550 |
| 20250429 | 25,400 | 25,100 | 25,450 | 24,950 |
| 20250428 | 25,300 | 25,150 | 25,900 | 25,050 |
| 20250425 | 25,000 | 25,300 | 25,550 | 24,850 |
| 20250424 | 25,250 | 24,900 | 25,350 | 24,650 |
| 20250423 | 24,100 | 25,150 | 25,500 | 24,100 |
| 20250422 | 23,900 | 23,700 | 24,200 | 23,400 |
| 20250421 | 23,950 | 23,700 | 24,600 | 23,650 |
| 20250418 | 23,700 | 23,950 | 24,050 | 23,300 |
| 20250417 | 23,900 | 23,700 | 24,350 | 23,350 |
| 20250416 | 24,000 | 23,700 | 24,300 | 23,350 |
| 20250415 | 23,600 | 23,900 | 23,950 | 23,350 |
| 20250414 | 23,350 | 23,800 | 24,150 | 23,200 |
| 20250411 | 23,350 | 23,350 | 23,600 | 22,500 |
| 20250410 | 21,800 | 23,900 | 23,900 | 21,800 |
| 20250409 | 21,250 | 20,700 | 21,750 | 20,100 |
| 20250408 | 22,700 | 21,650 | 23,700 | 21,450 |
| 20250407 | 23,350 | 22,500 | 23,600 | 22,350 |
| 20250404 | 23,700 | 24,700 | 24,900 | 23,550 |
| 20250403 | 23,150 | 24,100 | 24,750 | 23,150 |
| 20250402 | 24,650 | 23,850 | 24,950 | 23,750 |
| 20250401 | 24,500 | 24,700 | 25,050 | 24,100 |
| 20250331 | 25,600 | 24,500 | 25,900 | 24,050 |
| 20250328 | 27,350 | 26,250 | 27,700 | 26,000 |
| 20250327 | 28,100 | 27,600 | 28,450 | 27,500 |
| 20250326 | 28,100 | 28,500 | 29,150 | 28,050 |
| 20250325 | 28,500 | 28,200 | 28,700 | 28,050 |
| 20250324 | 28,650 | 28,300 | 28,900 | 28,050 |
| 20250321 | 29,100 | 28,600 | 29,300 | 28,050 |
| 20250320 | 29,950 | 29,350 | 30,200 | 29,150 |
| 20250319 | 28,950 | 29,600 | 30,100 | 28,950 |
| 20250318 | 29,250 | 29,200 | 30,200 | 29,150 |
| 20250317 | 29,650 | 29,000 | 30,100 | 28,850 |
| 20250314 | 29,900 | 29,550 | 30,800 | 29,100 |
| 20250313 | 30,250 | 30,200 | 30,950 | 29,500 |
| 20250312 | 29,050 | 30,400 | 31,950 | 28,600 |
| 20250311 | 29,300 | 29,050 | 29,800 | 28,500 |
| 20250310 | 28,150 | 30,300 | 34,000 | 27,150 |
| 20250307 | 27,350 | 27,700 | 28,200 | 27,100 |
| 20250306 | 28,100 | 27,750 | 28,950 | 27,250 |
| 20250305 | 27,900 | 28,100 | 29,700 | 27,050 |
| 20250304 | 30,100 | 28,250 | 30,100 | 28,250 |
| 20250228 | 32,500 | 30,450 | 33,100 | 30,450 |
| 20250227 | 34,350 | 33,150 | 34,400 | 32,850 |
| 20250226 | 33,950 | 34,350 | 35,050 | 33,650 |
| 20250225 | 35,500 | 33,600 | 35,750 | 33,550 |
| 20250224 | 34,250 | 35,600 | 35,950 | 33,800 |
| 20250221 | 33,500 | 34,000 | 34,700 | 32,750 |
| 20250220 | 31,550 | 32,950 | 33,750 | 31,350 |
| 20250219 | 30,100 | 31,450 | 32,550 | 29,850 |
| 20250218 | 30,200 | 29,850 | 30,250 | 29,650 |
| 20250217 | 30,250 | 30,200 | 31,050 | 29,700 |
| 20250214 | 31,600 | 30,600 | 31,700 | 30,550 |
| 20250213 | 30,350 | 31,350 | 31,600 | 30,300 |
| 20250212 | 30,750 | 30,350 | 30,950 | 30,150 |
| 20250211 | 31,650 | 31,150 | 32,000 | 30,650 |
| 20250210 | 30,850 | 31,300 | 32,800 | 30,500 |
| 20250207 | 31,500 | 31,100 | 32,200 | 31,050 |
| 20250206 | 31,700 | 31,800 | 32,900 | 31,150 |
| 20250205 | 30,500 | 31,050 | 31,400 | 30,500 |
| 20250204 | 31,800 | 31,000 | 32,000 | 30,900 |
| 20250203 | 33,100 | 31,400 | 33,100 | 30,950 |
| 20250131 | 34,550 | 33,700 | 34,600 | 33,450 |
| 20250124 | 34,000 | 33,900 | 34,400 | 33,750 |
| 20250123 | 35,500 | 34,000 | 35,500 | 34,000 |
| 20250122 | 35,850 | 35,350 | 36,250 | 35,000 |
| 20250121 | 37,950 | 35,450 | 38,050 | 35,000 |
| 20250120 | 36,350 | 38,050 | 38,200 | 36,350 |
| 20250117 | 36,550 | 36,350 | 37,000 | 36,300 |
| 20250116 | 37,400 | 36,900 | 37,750 | 36,750 |
| 20250115 | 37,500 | 36,700 | 37,900 | 36,400 |
| 20250114 | 36,500 | 37,550 | 38,100 | 36,050 |
| 20250113 | 36,750 | 36,500 | 37,000 | 36,050 |
| 20250110 | 39,500 | 36,750 | 39,500 | 36,450 |
| 20250109 | 37,500 | 37,550 | 38,050 | 37,000 |
| 20250108 | 37,150 | 38,050 | 38,200 | 36,500 |
| 20250107 | 37,500 | 37,500 | 38,750 | 37,100 |
| 20250106 | 36,450 | 36,950 | 37,850 | 36,000 |
| 20250103 | 32,950 | 36,450 | 37,700 | 32,950 |
| 20250102 | 33,850 | 33,200 | 33,850 | 32,400 |