Stock Ticker
- (009190) 대양금속보통주
- Description: 기업개요
동사는 1973년 설립되어 1994년 유가증권시장에 상장된 스테인리스 냉간 압연 제품 제조기업임.
스테인리스 냉연강판을 주력 생산하며, 압연 열처리 공정과 연마 절단 공정 등 다양한 생산설비로 압연 MAKER와 COIL CENTER 역할을 수행하고 있음.
매출의 50% 이상을 EU, 동남아시아, 북미 등에 수출하며, 가전업체, 씽크, 자동차부품, 보일러, 건설, 산업부품 등 다양한 실수요 고객사와 거래를 유지하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 999 | 864 | 1,050 | 860 |
| 20261019 | 1,135 | 983 | 1,198 | 970 |
| 20261016 | 831 | 1,049 | 1,049 | 829 |
| 20261015 | 852 | 807 | 937 | 762 |
| 20261014 | 669 | 773 | 864 | 669 |
| 20261013 | 556 | 665 | 721 | 545 |
| 20261012 | 610 | 555 | 610 | 550 |
| 20261008 | 659 | 610 | 710 | 604 |
| 20260922 | 1,131 | 1,131 | 1,131 | 1,131 |
| 20260921 | 1,136 | 1,131 | 1,193 | 1,123 |
| 20260918 | 1,100 | 1,145 | 1,155 | 1,078 |
| 20260917 | 1,071 | 1,079 | 1,290 | 1,071 |
| 20260916 | 1,127 | 1,070 | 1,134 | 1,068 |
| 20260915 | 1,140 | 1,135 | 1,151 | 1,100 |
| 20260914 | 1,250 | 1,130 | 1,253 | 1,123 |
| 20260911 | 1,258 | 1,250 | 1,265 | 1,194 |
| 20260910 | 1,328 | 1,258 | 1,333 | 1,247 |
| 20260909 | 1,283 | 1,327 | 1,372 | 1,275 |
| 20260908 | 1,296 | 1,299 | 1,353 | 1,285 |
| 20260907 | 1,314 | 1,294 | 1,375 | 1,240 |
| 20260904 | 1,301 | 1,307 | 1,335 | 1,281 |
| 20260903 | 1,313 | 1,301 | 1,320 | 1,250 |
| 20260902 | 1,371 | 1,315 | 1,376 | 1,299 |
| 20260901 | 1,426 | 1,370 | 1,429 | 1,348 |
| 20260831 | 1,497 | 1,426 | 1,497 | 1,395 |
| 20260828 | 1,521 | 1,497 | 1,530 | 1,480 |
| 20260827 | 1,404 | 1,521 | 1,650 | 1,400 |
| 20260826 | 1,545 | 1,402 | 1,545 | 1,391 |
| 20260825 | 1,434 | 1,464 | 1,480 | 1,329 |
| 20260824 | 1,515 | 1,435 | 1,575 | 1,411 |
| 20260821 | 1,641 | 1,502 | 1,642 | 1,492 |
| 20260820 | 1,690 | 1,641 | 1,730 | 1,610 |
| 20260819 | 1,704 | 1,690 | 1,738 | 1,659 |
| 20260818 | 1,751 | 1,721 | 1,755 | 1,694 |
| 20260814 | 1,879 | 1,746 | 1,885 | 1,735 |
| 20260813 | 1,886 | 1,890 | 1,915 | 1,725 |
| 20260812 | 1,781 | 1,833 | 1,860 | 1,764 |
| 20260811 | 1,803 | 1,780 | 1,819 | 1,741 |
| 20260810 | 1,780 | 1,803 | 1,817 | 1,753 |
| 20260807 | 1,758 | 1,780 | 1,877 | 1,704 |
| 20260806 | 1,753 | 1,737 | 1,770 | 1,690 |
| 20260805 | 1,740 | 1,753 | 1,840 | 1,700 |
| 20260804 | 1,524 | 1,737 | 1,790 | 1,524 |
| 20260803 | 1,554 | 1,520 | 1,709 | 1,502 |
| 20260731 | 1,514 | 1,509 | 1,612 | 1,466 |
| 20260730 | 1,367 | 1,464 | 1,528 | 1,357 |
| 20260729 | 1,660 | 1,500 | 1,708 | 1,445 |
| 20260728 | 1,707 | 1,660 | 1,712 | 1,623 |
| 20260727 | 1,742 | 1,707 | 1,780 | 1,644 |
| 20260724 | 1,809 | 1,742 | 1,809 | 1,742 |
| 20260723 | 1,783 | 1,809 | 1,840 | 1,773 |
| 20260722 | 1,733 | 1,782 | 1,848 | 1,733 |
| 20260721 | 1,760 | 1,733 | 1,890 | 1,655 |
| 20260720 | 1,788 | 1,760 | 1,873 | 1,740 |
| 20260716 | 1,910 | 1,877 | 1,910 | 1,820 |
| 20260715 | 1,919 | 1,919 | 1,965 | 1,854 |
| 20260714 | 2,035 | 1,920 | 2,035 | 1,882 |
| 20260713 | 2,220 | 2,035 | 2,320 | 2,005 |
| 20260710 | 2,100 | 2,195 | 2,250 | 2,085 |
| 20260709 | 2,110 | 2,100 | 2,200 | 2,065 |
| 20260708 | 2,150 | 2,090 | 2,205 | 1,950 |
| 20260707 | 2,050 | 2,095 | 2,210 | 1,974 |
| 20260706 | 1,865 | 2,045 | 2,180 | 1,861 |
| 20260703 | 1,665 | 1,823 | 1,940 | 1,591 |
| 20260702 | 1,747 | 1,659 | 1,747 | 1,637 |
| 20260701 | 1,820 | 1,747 | 1,837 | 1,701 |
| 20260630 | 1,818 | 1,820 | 1,979 | 1,790 |
| 20260629 | 1,841 | 1,826 | 1,973 | 1,810 |
| 20260626 | 1,854 | 1,841 | 1,908 | 1,683 |
| 20260625 | 1,922 | 1,910 | 1,980 | 1,850 |
| 20260624 | 1,925 | 1,922 | 1,975 | 1,880 |
| 20260623 | 2,060 | 1,975 | 2,100 | 1,901 |
| 20260622 | 1,839 | 2,065 | 2,105 | 1,837 |
| 20260619 | 1,821 | 1,837 | 1,910 | 1,780 |
| 20260618 | 1,803 | 1,821 | 1,915 | 1,700 |
| 20260617 | 1,905 | 1,808 | 1,963 | 1,800 |
| 20260616 | 1,962 | 1,905 | 1,962 | 1,868 |
| 20260615 | 1,961 | 1,905 | 2,025 | 1,879 |
| 20260612 | 1,875 | 1,904 | 1,994 | 1,758 |
| 20260611 | 1,950 | 1,875 | 1,950 | 1,690 |
| 20260610 | 2,075 | 1,932 | 2,140 | 1,870 |
| 20260609 | 2,265 | 2,080 | 2,265 | 1,885 |
| 20260608 | 2,105 | 2,200 | 2,280 | 2,090 |
| 20260605 | 2,300 | 2,205 | 2,300 | 2,135 |
| 20260604 | 2,170 | 2,215 | 2,320 | 2,150 |
| 20260602 | 2,230 | 2,160 | 2,450 | 2,120 |
| 20260601 | 2,405 | 2,215 | 2,545 | 2,005 |
| 20260529 | 2,015 | 2,315 | 2,470 | 2,015 |
| 20260528 | 2,000 | 2,010 | 2,045 | 1,805 |
| 20260527 | 1,805 | 2,080 | 2,240 | 1,737 |
| 20260526 | 1,590 | 1,800 | 1,800 | 1,590 |
| 20260522 | 1,271 | 1,550 | 1,550 | 1,271 |
| 20260521 | 1,294 | 1,271 | 1,310 | 1,261 |
| 20260520 | 1,348 | 1,292 | 1,348 | 1,270 |
| 20260519 | 1,382 | 1,340 | 1,388 | 1,333 |
| 20260518 | 1,390 | 1,375 | 1,410 | 1,332 |
| 20260515 | 1,397 | 1,364 | 1,399 | 1,345 |
| 20260514 | 1,393 | 1,395 | 1,479 | 1,386 |
| 20260513 | 1,439 | 1,391 | 1,440 | 1,375 |
| 20260512 | 1,445 | 1,439 | 1,574 | 1,433 |
| 20260511 | 1,550 | 1,444 | 1,550 | 1,425 |
| 20260508 | 1,507 | 1,550 | 1,553 | 1,492 |
| 20260507 | 1,600 | 1,508 | 1,600 | 1,498 |
| 20260506 | 1,541 | 1,585 | 1,650 | 1,541 |
| 20260504 | 1,550 | 1,539 | 1,604 | 1,530 |
| 20260430 | 1,572 | 1,536 | 1,572 | 1,505 |
| 20260429 | 1,565 | 1,534 | 1,572 | 1,514 |
| 20260428 | 1,534 | 1,550 | 1,580 | 1,534 |
| 20260427 | 1,545 | 1,534 | 1,562 | 1,517 |
| 20260424 | 1,488 | 1,517 | 1,531 | 1,488 |
| 20260423 | 1,513 | 1,482 | 1,520 | 1,471 |
| 20260422 | 1,486 | 1,506 | 1,554 | 1,456 |
| 20260421 | 1,535 | 1,456 | 1,548 | 1,456 |
| 20260420 | 1,586 | 1,535 | 1,611 | 1,511 |
| 20260417 | 1,432 | 1,550 | 1,625 | 1,406 |
| 20260416 | 1,394 | 1,423 | 1,427 | 1,394 |
| 20260415 | 1,416 | 1,391 | 1,421 | 1,370 |
| 20260414 | 1,404 | 1,414 | 1,429 | 1,398 |
| 20260413 | 1,362 | 1,389 | 1,414 | 1,353 |
| 20260410 | 1,399 | 1,395 | 1,399 | 1,370 |
| 20260409 | 1,399 | 1,383 | 1,399 | 1,371 |
| 20260408 | 1,400 | 1,386 | 1,400 | 1,361 |
| 20260407 | 1,377 | 1,360 | 1,391 | 1,343 |
| 20260406 | 1,374 | 1,377 | 1,408 | 1,331 |
| 20260403 | 1,345 | 1,374 | 1,395 | 1,330 |
| 20260402 | 1,288 | 1,306 | 1,387 | 1,288 |
| 20260401 | 1,231 | 1,288 | 1,288 | 1,231 |
| 20260331 | 1,220 | 1,231 | 1,295 | 1,200 |
| 20260330 | 1,270 | 1,230 | 1,271 | 1,227 |
| 20260327 | 1,270 | 1,271 | 1,310 | 1,250 |
| 20260326 | 1,302 | 1,270 | 1,307 | 1,257 |
| 20260325 | 1,255 | 1,302 | 1,325 | 1,235 |
| 20260324 | 1,260 | 1,235 | 1,282 | 1,225 |
| 20260323 | 1,295 | 1,256 | 1,298 | 1,250 |
| 20260320 | 1,247 | 1,287 | 1,325 | 1,220 |
| 20260319 | 1,216 | 1,258 | 1,270 | 1,210 |
| 20260318 | 1,223 | 1,226 | 1,280 | 1,223 |
| 20260317 | 1,256 | 1,223 | 1,274 | 1,221 |
| 20260316 | 1,248 | 1,255 | 1,273 | 1,213 |
| 20260313 | 1,200 | 1,248 | 1,276 | 1,194 |
| 20260312 | 1,192 | 1,207 | 1,215 | 1,185 |
| 20260311 | 1,160 | 1,192 | 1,215 | 1,153 |
| 20260310 | 1,143 | 1,160 | 1,185 | 1,143 |
| 20260309 | 1,160 | 1,139 | 1,166 | 1,123 |
| 20260306 | 1,160 | 1,159 | 1,182 | 1,150 |
| 20260305 | 1,117 | 1,170 | 1,183 | 1,117 |
| 20260304 | 1,184 | 1,105 | 1,184 | 1,094 |
| 20260303 | 1,199 | 1,184 | 1,205 | 1,182 |
| 20260227 | 1,218 | 1,200 | 1,218 | 1,193 |
| 20260226 | 1,259 | 1,218 | 1,270 | 1,200 |
| 20260225 | 1,279 | 1,247 | 1,279 | 1,234 |
| 20260224 | 1,276 | 1,273 | 1,313 | 1,263 |
| 20260223 | 1,275 | 1,276 | 1,295 | 1,248 |
| 20260220 | 1,293 | 1,273 | 1,294 | 1,261 |
| 20260219 | 1,319 | 1,291 | 1,319 | 1,260 |
| 20260213 | 1,314 | 1,314 | 1,320 | 1,280 |
| 20260212 | 1,346 | 1,315 | 1,346 | 1,306 |
| 20260211 | 1,397 | 1,347 | 1,397 | 1,324 |
| 20260210 | 1,424 | 1,397 | 1,428 | 1,375 |
| 20260209 | 1,401 | 1,424 | 1,469 | 1,377 |
| 20260206 | 1,205 | 1,369 | 1,400 | 1,189 |
| 20260205 | 1,226 | 1,184 | 1,243 | 1,184 |
| 20260204 | 1,231 | 1,244 | 1,249 | 1,229 |
| 20260203 | 1,253 | 1,229 | 1,267 | 1,209 |
| 20260202 | 1,280 | 1,253 | 1,290 | 1,230 |
| 20260130 | 1,300 | 1,280 | 1,305 | 1,279 |
| 20260129 | 1,323 | 1,297 | 1,323 | 1,286 |
| 20260128 | 1,339 | 1,323 | 1,352 | 1,309 |
| 20260127 | 1,348 | 1,351 | 1,356 | 1,312 |
| 20260126 | 1,324 | 1,348 | 1,362 | 1,302 |
| 20260123 | 1,350 | 1,324 | 1,350 | 1,320 |
| 20260122 | 1,278 | 1,344 | 1,360 | 1,278 |
| 20260121 | 1,300 | 1,281 | 1,319 | 1,280 |
| 20260120 | 1,291 | 1,306 | 1,309 | 1,274 |
| 20260119 | 1,283 | 1,291 | 1,295 | 1,279 |
| 20260116 | 1,280 | 1,283 | 1,303 | 1,270 |
| 20260115 | 1,272 | 1,280 | 1,296 | 1,257 |
| 20260114 | 1,250 | 1,272 | 1,287 | 1,244 |
| 20260113 | 1,247 | 1,250 | 1,265 | 1,232 |
| 20260112 | 1,252 | 1,247 | 1,260 | 1,244 |
| 20260109 | 1,241 | 1,252 | 1,263 | 1,241 |
| 20260108 | 1,272 | 1,250 | 1,272 | 1,231 |
| 20260107 | 1,291 | 1,272 | 1,291 | 1,267 |
| 20260106 | 1,284 | 1,292 | 1,293 | 1,266 |
| 20260105 | 1,315 | 1,284 | 1,315 | 1,248 |
| 20260102 | 1,297 | 1,315 | 1,332 | 1,292 |
| 20251230 | 1,270 | 1,296 | 1,323 | 1,270 |
| 20251229 | 1,287 | 1,287 | 1,287 | 1,271 |
| 20251226 | 1,312 | 1,287 | 1,323 | 1,283 |
| 20251224 | 1,321 | 1,312 | 1,330 | 1,300 |
| 20251223 | 1,325 | 1,321 | 1,335 | 1,316 |
| 20251222 | 1,317 | 1,325 | 1,338 | 1,317 |
| 20251219 | 1,275 | 1,318 | 1,346 | 1,275 |
| 20251218 | 1,283 | 1,289 | 1,289 | 1,249 |
| 20251217 | 1,330 | 1,284 | 1,335 | 1,273 |
| 20251216 | 1,380 | 1,330 | 1,380 | 1,281 |
| 20251215 | 1,331 | 1,358 | 1,385 | 1,330 |
| 20251212 | 1,350 | 1,335 | 1,353 | 1,332 |
| 20251211 | 1,335 | 1,350 | 1,383 | 1,334 |
| 20251210 | 1,336 | 1,350 | 1,410 | 1,321 |
| 20251209 | 1,320 | 1,321 | 1,323 | 1,305 |
| 20251208 | 1,312 | 1,320 | 1,331 | 1,300 |
| 20251205 | 1,338 | 1,305 | 1,338 | 1,300 |
| 20251204 | 1,364 | 1,332 | 1,364 | 1,332 |
| 20251203 | 1,367 | 1,357 | 1,379 | 1,357 |
| 20251202 | 1,381 | 1,379 | 1,381 | 1,344 |
| 20251201 | 1,384 | 1,378 | 1,394 | 1,362 |
| 20251128 | 1,397 | 1,384 | 1,407 | 1,376 |
| 20251127 | 1,423 | 1,407 | 1,423 | 1,386 |
| 20251126 | 1,414 | 1,414 | 1,416 | 1,389 |
| 20251125 | 1,429 | 1,415 | 1,431 | 1,383 |
| 20251124 | 1,448 | 1,430 | 1,448 | 1,371 |
| 20251121 | 1,390 | 1,448 | 1,450 | 1,374 |
| 20251120 | 1,450 | 1,423 | 1,451 | 1,423 |
| 20251119 | 1,423 | 1,450 | 1,456 | 1,414 |
| 20251118 | 1,409 | 1,436 | 1,439 | 1,385 |
| 20251117 | 1,384 | 1,412 | 1,414 | 1,377 |
| 20251114 | 1,398 | 1,395 | 1,398 | 1,352 |
| 20251113 | 1,388 | 1,391 | 1,399 | 1,370 |
| 20251112 | 1,406 | 1,388 | 1,415 | 1,386 |
| 20251111 | 1,400 | 1,391 | 1,424 | 1,390 |
| 20251110 | 1,364 | 1,409 | 1,469 | 1,362 |
| 20251107 | 1,380 | 1,395 | 1,405 | 1,380 |
| 20251106 | 1,425 | 1,415 | 1,449 | 1,415 |
| 20251105 | 1,463 | 1,450 | 1,470 | 1,400 |
| 20251104 | 1,478 | 1,477 | 1,484 | 1,436 |
| 20251103 | 1,476 | 1,495 | 1,495 | 1,420 |
| 20251031 | 1,493 | 1,476 | 1,493 | 1,460 |
| 20251030 | 1,500 | 1,495 | 1,513 | 1,460 |
| 20251029 | 1,498 | 1,502 | 1,510 | 1,478 |
| 20251028 | 1,524 | 1,502 | 1,524 | 1,491 |
| 20251027 | 1,528 | 1,510 | 1,540 | 1,510 |
| 20251024 | 1,513 | 1,528 | 1,540 | 1,501 |
| 20251023 | 1,514 | 1,508 | 1,581 | 1,508 |
| 20251022 | 1,519 | 1,517 | 1,527 | 1,475 |
| 20251021 | 1,528 | 1,519 | 1,528 | 1,503 |
| 20251020 | 1,507 | 1,530 | 1,540 | 1,480 |
| 20251017 | 1,535 | 1,530 | 1,535 | 1,438 |
| 20251016 | 1,532 | 1,547 | 1,547 | 1,503 |
| 20251015 | 1,551 | 1,545 | 1,551 | 1,501 |
| 20251014 | 1,559 | 1,552 | 1,559 | 1,510 |
| 20251013 | 1,560 | 1,559 | 1,569 | 1,456 |
| 20251010 | 1,558 | 1,560 | 1,567 | 1,470 |
| 20251002 | 1,578 | 1,558 | 1,590 | 1,556 |
| 20251001 | 1,598 | 1,593 | 1,598 | 1,543 |
| 20250930 | 1,540 | 1,589 | 1,598 | 1,500 |
| 20250929 | 1,593 | 1,552 | 1,600 | 1,552 |
| 20250926 | 1,571 | 1,600 | 1,600 | 1,560 |
| 20250925 | 1,583 | 1,590 | 1,590 | 1,545 |
| 20250924 | 1,580 | 1,570 | 1,598 | 1,550 |
| 20250923 | 1,627 | 1,595 | 1,627 | 1,577 |
| 20250922 | 1,618 | 1,597 | 1,640 | 1,588 |
| 20250919 | 1,680 | 1,616 | 1,691 | 1,612 |
| 20250918 | 1,687 | 1,680 | 1,698 | 1,655 |
| 20250917 | 1,624 | 1,687 | 1,692 | 1,624 |
| 20250916 | 1,575 | 1,642 | 1,655 | 1,571 |
| 20250915 | 1,603 | 1,580 | 1,603 | 1,561 |
| 20250912 | 1,606 | 1,603 | 1,606 | 1,575 |
| 20250911 | 1,605 | 1,606 | 1,623 | 1,560 |
| 20250910 | 1,613 | 1,605 | 1,635 | 1,556 |
| 20250909 | 1,609 | 1,630 | 1,650 | 1,561 |
| 20250908 | 1,644 | 1,633 | 1,676 | 1,618 |
| 20250905 | 1,648 | 1,644 | 1,666 | 1,590 |
| 20250904 | 1,615 | 1,620 | 1,700 | 1,606 |
| 20250903 | 1,600 | 1,609 | 1,624 | 1,573 |
| 20250902 | 1,635 | 1,608 | 1,660 | 1,590 |
| 20250901 | 1,543 | 1,635 | 1,660 | 1,540 |
| 20250829 | 1,557 | 1,540 | 1,594 | 1,498 |
| 20250828 | 1,557 | 1,566 | 1,572 | 1,541 |
| 20250827 | 1,580 | 1,557 | 1,580 | 1,533 |
| 20250826 | 1,579 | 1,580 | 1,580 | 1,543 |
| 20250825 | 1,619 | 1,579 | 1,619 | 1,548 |
| 20250822 | 1,603 | 1,607 | 1,626 | 1,558 |
| 20250821 | 1,615 | 1,615 | 1,635 | 1,576 |
| 20250820 | 1,579 | 1,615 | 1,615 | 1,537 |
| 20250819 | 1,552 | 1,590 | 1,672 | 1,536 |
| 20250818 | 1,550 | 1,560 | 1,567 | 1,480 |
| 20250814 | 1,570 | 1,539 | 1,570 | 1,525 |
| 20250813 | 1,588 | 1,550 | 1,588 | 1,548 |
| 20250812 | 1,556 | 1,570 | 1,600 | 1,556 |
| 20250811 | 1,583 | 1,585 | 1,639 | 1,575 |
| 20250808 | 1,630 | 1,606 | 1,644 | 1,600 |
| 20250807 | 1,623 | 1,630 | 1,668 | 1,526 |
| 20250806 | 1,678 | 1,623 | 1,678 | 1,623 |
| 20250805 | 1,690 | 1,678 | 1,698 | 1,557 |
| 20250804 | 1,557 | 1,677 | 1,690 | 1,557 |
| 20250801 | 1,504 | 1,618 | 1,715 | 1,465 |
| 20250731 | 1,519 | 1,504 | 1,570 | 1,499 |
| 20250730 | 1,543 | 1,509 | 1,578 | 1,502 |
| 20250729 | 1,601 | 1,580 | 1,601 | 1,536 |
| 20250728 | 1,582 | 1,593 | 1,595 | 1,524 |
| 20250725 | 1,561 | 1,590 | 1,613 | 1,548 |
| 20250724 | 1,602 | 1,561 | 1,602 | 1,543 |
| 20250723 | 1,600 | 1,602 | 1,636 | 1,600 |
| 20250722 | 1,604 | 1,600 | 1,623 | 1,593 |
| 20250721 | 1,616 | 1,612 | 1,628 | 1,602 |
| 20250718 | 1,618 | 1,616 | 1,619 | 1,596 |
| 20250717 | 1,618 | 1,618 | 1,633 | 1,593 |
| 20250716 | 1,658 | 1,617 | 1,659 | 1,609 |
| 20250715 | 1,634 | 1,644 | 1,665 | 1,632 |
| 20250714 | 1,654 | 1,634 | 1,669 | 1,622 |
| 20250711 | 1,628 | 1,637 | 1,660 | 1,620 |
| 20250710 | 1,676 | 1,627 | 1,713 | 1,627 |
| 20250709 | 1,700 | 1,693 | 1,708 | 1,683 |
| 20250708 | 1,696 | 1,699 | 1,729 | 1,685 |
| 20250707 | 1,679 | 1,696 | 1,699 | 1,679 |
| 20250704 | 1,690 | 1,693 | 1,700 | 1,671 |
| 20250703 | 1,676 | 1,690 | 1,719 | 1,634 |
| 20250702 | 1,694 | 1,673 | 1,703 | 1,672 |
| 20250701 | 1,715 | 1,697 | 1,730 | 1,671 |
| 20250630 | 1,720 | 1,670 | 1,724 | 1,670 |
| 20250627 | 1,689 | 1,720 | 1,720 | 1,657 |
| 20250626 | 1,715 | 1,689 | 1,747 | 1,673 |
| 20250625 | 1,692 | 1,716 | 1,727 | 1,673 |
| 20250624 | 1,607 | 1,692 | 1,726 | 1,607 |
| 20250623 | 1,730 | 1,690 | 1,739 | 1,682 |
| 20250620 | 1,730 | 1,730 | 1,752 | 1,720 |
| 20250619 | 1,765 | 1,748 | 1,768 | 1,721 |
| 20250618 | 1,752 | 1,764 | 1,768 | 1,738 |
| 20250617 | 1,744 | 1,741 | 1,755 | 1,713 |
| 20250616 | 1,760 | 1,744 | 1,760 | 1,708 |
| 20250613 | 1,715 | 1,725 | 1,743 | 1,700 |
| 20250612 | 1,760 | 1,724 | 1,765 | 1,713 |
| 20250611 | 1,818 | 1,765 | 1,818 | 1,750 |
| 20250610 | 1,827 | 1,795 | 1,827 | 1,778 |
| 20250609 | 1,851 | 1,807 | 1,888 | 1,760 |
| 20250605 | 1,863 | 1,847 | 1,935 | 1,837 |
| 20250604 | 1,750 | 1,901 | 1,916 | 1,750 |
| 20250602 | 1,771 | 1,764 | 1,937 | 1,720 |
| 20250530 | 1,750 | 1,771 | 1,785 | 1,730 |
| 20250529 | 1,721 | 1,750 | 1,789 | 1,721 |
| 20250528 | 1,756 | 1,721 | 1,788 | 1,690 |
| 20250527 | 1,796 | 1,756 | 1,815 | 1,721 |
| 20250526 | 1,820 | 1,815 | 1,965 | 1,794 |
| 20250523 | 1,690 | 1,815 | 1,920 | 1,667 |
| 20250522 | 1,665 | 1,669 | 1,715 | 1,660 |
| 20250521 | 1,684 | 1,665 | 1,718 | 1,663 |
| 20250520 | 1,688 | 1,695 | 1,804 | 1,688 |
| 20250519 | 1,700 | 1,705 | 1,797 | 1,698 |
| 20250516 | 1,760 | 1,700 | 1,760 | 1,698 |
| 20250515 | 1,728 | 1,751 | 1,800 | 1,683 |
| 20250514 | 1,810 | 1,728 | 1,814 | 1,720 |
| 20250513 | 1,794 | 1,796 | 1,818 | 1,763 |
| 20250512 | 1,782 | 1,794 | 1,819 | 1,740 |
| 20250509 | 1,703 | 1,757 | 1,815 | 1,684 |
| 20250508 | 1,715 | 1,703 | 1,730 | 1,679 |
| 20250507 | 1,741 | 1,744 | 1,872 | 1,703 |
| 20250502 | 1,801 | 1,741 | 1,803 | 1,720 |
| 20250430 | 1,865 | 1,801 | 1,885 | 1,800 |
| 20250429 | 1,831 | 1,865 | 1,900 | 1,801 |
| 20250428 | 1,929 | 1,829 | 1,998 | 1,811 |
| 20250425 | 1,674 | 1,920 | 1,940 | 1,674 |
| 20250424 | 1,750 | 1,676 | 1,750 | 1,655 |
| 20250423 | 1,782 | 1,710 | 1,800 | 1,706 |
| 20250422 | 1,771 | 1,782 | 1,813 | 1,692 |
| 20250421 | 1,629 | 1,779 | 1,867 | 1,627 |
| 20250418 | 1,627 | 1,605 | 1,634 | 1,578 |
| 20250417 | 1,656 | 1,640 | 1,696 | 1,610 |
| 20250416 | 1,760 | 1,696 | 1,794 | 1,600 |
| 20250415 | 1,660 | 1,802 | 1,910 | 1,627 |
| 20250414 | 1,369 | 1,624 | 1,640 | 1,355 |
| 20250411 | 1,370 | 1,352 | 1,370 | 1,337 |
| 20250410 | 1,331 | 1,371 | 1,375 | 1,316 |
| 20250409 | 1,318 | 1,311 | 1,372 | 1,310 |
| 20250408 | 1,324 | 1,347 | 1,349 | 1,316 |
| 20250407 | 1,313 | 1,334 | 1,379 | 1,296 |
| 20250404 | 1,344 | 1,362 | 1,380 | 1,344 |
| 20250403 | 1,369 | 1,370 | 1,392 | 1,364 |
| 20250402 | 1,399 | 1,383 | 1,420 | 1,340 |
| 20250401 | 1,382 | 1,378 | 1,408 | 1,366 |
| 20250331 | 1,405 | 1,397 | 1,425 | 1,343 |
| 20250328 | 1,410 | 1,420 | 1,434 | 1,378 |
| 20250327 | 1,450 | 1,410 | 1,450 | 1,388 |
| 20250326 | 1,425 | 1,430 | 1,443 | 1,423 |
| 20250325 | 1,388 | 1,425 | 1,460 | 1,388 |
| 20250324 | 1,406 | 1,401 | 1,434 | 1,387 |
| 20250321 | 1,367 | 1,410 | 1,415 | 1,345 |
| 20250320 | 1,365 | 1,379 | 1,385 | 1,358 |
| 20250319 | 1,378 | 1,380 | 1,381 | 1,306 |
| 20250318 | 1,342 | 1,371 | 1,380 | 1,342 |
| 20250317 | 1,372 | 1,356 | 1,377 | 1,350 |
| 20250314 | 1,346 | 1,378 | 1,380 | 1,315 |
| 20250313 | 1,340 | 1,346 | 1,375 | 1,260 |
| 20250312 | 1,350 | 1,356 | 1,373 | 1,320 |
| 20250311 | 1,310 | 1,365 | 1,400 | 1,310 |
| 20250310 | 1,381 | 1,366 | 1,381 | 1,340 |
| 20250307 | 1,365 | 1,366 | 1,368 | 1,344 |
| 20250306 | 1,335 | 1,367 | 1,405 | 1,329 |
| 20250305 | 1,382 | 1,378 | 1,382 | 1,348 |
| 20250304 | 1,377 | 1,382 | 1,406 | 1,319 |
| 20250228 | 1,385 | 1,377 | 1,415 | 1,360 |
| 20250227 | 1,410 | 1,389 | 1,410 | 1,389 |
| 20250226 | 1,396 | 1,410 | 1,418 | 1,392 |
| 20250225 | 1,403 | 1,402 | 1,422 | 1,382 |
| 20250224 | 1,414 | 1,402 | 1,420 | 1,385 |
| 20250221 | 1,406 | 1,414 | 1,420 | 1,406 |
| 20250220 | 1,412 | 1,411 | 1,432 | 1,408 |
| 20250219 | 1,432 | 1,426 | 1,440 | 1,407 |
| 20250218 | 1,396 | 1,419 | 1,428 | 1,390 |
| 20250217 | 1,415 | 1,396 | 1,426 | 1,343 |
| 20250214 | 1,442 | 1,422 | 1,442 | 1,405 |
| 20250213 | 1,433 | 1,422 | 1,446 | 1,411 |
| 20250212 | 1,489 | 1,433 | 1,489 | 1,423 |
| 20250211 | 1,490 | 1,472 | 1,505 | 1,469 |
| 20250210 | 1,476 | 1,488 | 1,508 | 1,465 |
| 20250207 | 1,500 | 1,490 | 1,521 | 1,472 |
| 20250206 | 1,514 | 1,500 | 1,515 | 1,492 |
| 20250205 | 1,490 | 1,507 | 1,527 | 1,490 |
| 20250204 | 1,492 | 1,505 | 1,571 | 1,492 |
| 20250203 | 1,470 | 1,492 | 1,531 | 1,407 |
| 20250131 | 1,505 | 1,459 | 1,518 | 1,450 |
| 20250124 | 1,510 | 1,504 | 1,540 | 1,500 |
| 20250123 | 1,531 | 1,525 | 1,544 | 1,514 |
| 20250122 | 1,560 | 1,531 | 1,583 | 1,524 |
| 20250121 | 1,615 | 1,563 | 1,615 | 1,563 |
| 20250120 | 1,587 | 1,595 | 1,599 | 1,562 |
| 20250117 | 1,561 | 1,596 | 1,605 | 1,561 |
| 20250116 | 1,590 | 1,597 | 1,606 | 1,577 |
| 20250115 | 1,577 | 1,590 | 1,601 | 1,563 |
| 20250114 | 1,538 | 1,601 | 1,610 | 1,525 |
| 20250113 | 1,602 | 1,538 | 1,614 | 1,536 |
| 20250110 | 1,532 | 1,618 | 1,655 | 1,518 |
| 20250109 | 1,528 | 1,524 | 1,533 | 1,517 |
| 20250108 | 1,530 | 1,528 | 1,546 | 1,522 |
| 20250107 | 1,539 | 1,529 | 1,551 | 1,524 |
| 20250106 | 1,541 | 1,539 | 1,557 | 1,510 |
| 20250103 | 1,533 | 1,534 | 1,548 | 1,500 |
| 20250102 | 1,541 | 1,533 | 1,562 | 1,529 |