Stock Ticker
- (012200) 계양전기보통주
- Description: 기업개요
동사는 1977년 전동공구 제조·판매로 설립되어 1988년 기업공개를 실시하였으며, 1987년 자동차용 모터 사업으로 확대함.
산업용품 부문에서는 전동공구, 소형엔진, 산업용구를, 전장품 부문에서는 파워시트용 모터와 전자식 파킹브레이크 모터 등 차량용 모터를 생산함.
업계 최초로 초소형 세경 그라인더, 전기식 절단기 등의 국산화에 성공하며 기술경쟁력을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,885 | 2,685 | 2,885 | 2,670 |
| 20261019 | 2,645 | 2,770 | 2,780 | 2,605 |
| 20261016 | 2,670 | 2,730 | 2,780 | 2,645 |
| 20261015 | 2,665 | 2,620 | 2,755 | 2,575 |
| 20261014 | 2,835 | 2,835 | 2,910 | 2,770 |
| 20261013 | 2,850 | 2,840 | 2,860 | 2,720 |
| 20261012 | 3,015 | 2,880 | 3,030 | 2,800 |
| 20261008 | 3,055 | 3,010 | 3,060 |
| 20261007 | 3,180 | 3,060 | 3,185 | 3,050 |
| 20261006 | 3,125 | 3,145 | 3,170 | 3,100 |
| 20261002 | 3,140 | 3,110 | 3,200 | 3,080 |
| 20261001 | 3,000 | 3,120 | 3,260 | 2,970 |
| 20260930 | 3,065 | 3,000 | 3,105 | 2,985 |
| 20260929 | 3,130 | 3,060 | 3,130 | 2,980 |
| 20260928 | 3,250 | 3,160 | 3,295 | 3,160 |
| 20260923 | 3,280 | 3,235 | 3,430 | 3,180 |
| 20260922 | 3,845 | 3,820 | 4,300 | 3,780 |
| 20260921 | 3,930 | 3,845 | 3,955 | 3,750 |
| 20260918 | 3,620 | 3,935 | 4,650 | 3,620 |
| 20260917 | 3,580 | 3,610 | 3,675 | 3,515 |
| 20260916 | 3,600 | 3,580 | 3,600 | 3,480 |
| 20260915 | 3,500 | 3,530 | 3,735 | 3,470 |
| 20260914 | 3,575 | 3,465 | 3,620 | 3,450 |
| 20260911 | 3,595 | 3,575 | 3,625 | 3,405 |
| 20260910 | 3,630 | 3,625 | 3,630 | 3,525 |
| 20260909 | 3,615 | 3,620 | 3,705 | 3,460 |
| 20260908 | 3,700 | 3,600 | 3,740 | 3,600 |
| 20260907 | 3,620 | 3,670 | 3,720 | 3,580 |
| 20260904 | 3,505 | 3,600 | 3,625 | 3,480 |
| 20260903 | 3,535 | 3,490 | 3,570 | 3,430 |
| 20260902 | 3,550 | 3,535 | 3,635 | 3,460 |
| 20260901 | 3,790 | 3,620 | 3,795 | 3,555 |
| 20260831 | 3,745 | 3,790 | 3,800 | 3,560 |
| 20260828 | 3,795 | 3,750 | 3,830 | 3,700 |
| 20260827 | 3,825 | 3,805 | 3,950 | 3,780 |
| 20260826 | 3,975 | 3,825 | 3,975 | 3,785 |
| 20260825 | 3,890 | 3,915 | 3,950 | 3,670 |
| 20260824 | 3,970 | 3,880 | 4,045 | 3,855 |
| 20260821 | 4,165 | 3,970 | 4,165 | 3,935 |
| 20260820 | 4,250 | 4,270 | 4,365 | 4,220 |
| 20260819 | 4,410 | 4,210 | 4,500 | 4,200 |
| 20260818 | 4,245 | 4,555 | 5,270 | 4,180 |
| 20260814 | 4,275 | 4,335 | 4,475 | 4,200 |
| 20260813 | 4,225 | 4,270 | 4,380 | 4,200 |
| 20260812 | 4,200 | 4,220 | 4,400 | 4,110 |
| 20260811 | 4,180 | 4,200 | 4,220 | 4,050 |
| 20260810 | 4,060 | 4,180 | 4,185 | 4,010 |
| 20260807 | 4,120 | 4,005 | 4,120 | 3,865 |
| 20260806 | 4,160 | 4,055 | 4,270 | 3,955 |
| 20260805 | 3,910 | 4,115 | 4,220 | 3,885 |
| 20260804 | 3,685 | 3,775 | 3,920 | 3,685 |
| 20260803 | 3,555 | 3,660 | 3,870 | 3,515 |
| 20260731 | 3,550 | 3,555 | 3,595 | 3,425 |
| 20260730 | 3,300 | 3,280 | 3,490 | 3,240 |
| 20260729 | 3,650 | 3,390 | 3,845 | 3,240 |
| 20260728 | 3,900 | 3,630 | 3,990 | 3,595 |
| 20260727 | 4,100 | 4,010 | 4,290 | 4,000 |
| 20260724 | 4,365 | 4,230 | 4,500 | 4,110 |
| 20260723 | 4,330 | 4,370 | 4,370 | 4,050 |
| 20260722 | 4,350 | 4,205 | 4,610 | 4,190 |
| 20260721 | 3,885 | 4,085 | 4,245 | 3,800 |
| 20260720 | 4,240 | 4,000 | 4,240 | 3,940 |
| 20260716 | 4,550 | 4,280 | 4,550 | 4,100 |
| 20260715 | 4,440 | 4,585 | 4,645 | 4,440 |
| 20260714 | 4,310 | 4,385 | 4,485 | 4,205 |
| 20260713 | 4,710 | 4,435 | 4,890 | 4,385 |
| 20260710 | 4,290 | 4,755 | 5,200 | 4,290 |
| 20260709 | 4,325 | 4,215 | 4,430 | 4,200 |
| 20260708 | 4,325 | 4,320 | 4,540 | 4,200 |
| 20260707 | 4,750 | 4,470 | 4,750 | 4,330 |
| 20260706 | 4,990 | 4,750 | 5,060 | 4,650 |
| 20260703 | 5,110 | 4,990 | 5,110 | 4,705 |
| 20260702 | 5,200 | 5,000 | 5,300 | 4,815 |
| 20260701 | 5,260 | 5,330 | 5,640 | 5,230 |
| 20260630 | 5,690 | 5,250 | 5,900 | 5,150 |
| 20260629 | 5,660 | 5,370 | 5,700 | 5,100 |
| 20260626 | 5,300 | 5,610 | 6,600 | 5,210 |
| 20260625 | 6,630 | 5,420 | 7,880 | 5,340 |
| 20260624 | 4,830 | 6,250 | 6,250 | 4,830 |
| 20260623 | 5,230 | 4,815 | 5,400 | 4,700 |
| 20260622 | 5,450 | 5,360 | 5,580 | 5,250 |
| 20260619 | 5,940 | 5,490 | 5,960 | 5,360 |
| 20260618 | 6,220 | 5,940 | 6,350 | 5,880 |
| 20260617 | 6,180 | 6,220 | 6,450 | 5,870 |
| 20260616 | 6,250 | 6,200 | 6,330 | 6,070 |
| 20260615 | 6,360 | 6,200 | 6,550 | 6,150 |
| 20260612 | 6,060 | 6,120 | 6,400 | 6,060 |
| 20260611 | 5,860 | 5,910 | 5,930 | 5,500 |
| 20260610 | 6,200 | 5,860 | 6,220 | 5,770 |
| 20260609 | 6,460 | 6,260 | 6,530 | 6,070 |
| 20260608 | 5,900 | 6,210 | 6,680 | 5,900 |
| 20260605 | 6,820 | 6,740 | 6,900 | 6,510 |
| 20260604 | 6,830 | 6,820 | 7,060 | 6,710 |
| 20260602 | 7,130 | 6,830 | 7,360 | 6,695 |
| 20260601 | 7,550 | 7,130 | 7,730 | 7,010 |
| 20260529 | 7,920 | 7,550 | 8,740 | 7,460 |
| 20260528 | 7,680 | 7,870 | 9,600 | 7,450 |
| 20260527 | 8,350 | 7,590 | 8,400 | 7,540 |
| 20260526 | 8,800 | 8,280 | 8,990 | 8,220 |
| 20260522 | 8,940 | 8,570 | 9,200 | 8,320 |
| 20260521 | 8,590 | 8,940 | 9,500 | 8,420 |
| 20260520 | 8,150 | 8,260 | 8,340 | 7,890 |
| 20260519 | 8,800 | 8,320 | 8,860 | 8,090 |
| 20260518 | 9,010 | 8,770 | 9,060 | 8,200 |
| 20260515 | 10,320 | 9,010 | 10,650 | 8,860 |
| 20260514 | 12,600 | 10,320 | 13,330 | 10,210 |
| 20260513 | 11,910 | 12,380 | 13,900 | 11,550 |
| 20260512 | 8,710 | 10,990 | 10,990 | 8,550 |
| 20260511 | 7,640 | 8,460 | 9,600 | 7,260 |
| 20260508 | 6,540 | 8,480 | 8,480 | 6,540 |
| 20260507 | 6,820 | 6,530 | 6,820 | 6,510 |
| 20260506 | 7,140 | 6,820 | 7,220 | 6,780 |
| 20260504 | 7,070 | 7,130 | 7,320 | 7,000 |
| 20260430 | 7,390 | 7,000 | 7,480 | 6,970 |
| 20260429 | 7,020 | 7,150 | 7,400 | 6,820 |
| 20260428 | 7,350 | 7,020 | 7,480 | 6,990 |
| 20260427 | 7,060 | 7,170 | 7,270 | 6,960 |
| 20260424 | 6,850 | 6,870 | 7,160 | 6,600 |
| 20260423 | 6,480 | 7,070 | 7,940 | 6,440 |
| 20260422 | 6,500 | 6,380 | 6,500 | 6,300 |
| 20260421 | 6,700 | 6,500 | 6,700 | 6,420 |
| 20260420 | 6,680 | 6,590 | 6,750 | 6,580 |
| 20260417 | 6,890 | 6,680 | 6,890 | 6,510 |
| 20260416 | 6,900 | 6,690 | 6,990 | 6,550 |
| 20260415 | 6,440 | 6,750 | 7,450 | 6,350 |
| 20260414 | 6,270 | 6,260 | 6,450 | 6,230 |
| 20260413 | 6,300 | 6,100 | 6,320 | 5,920 |
| 20260410 | 6,320 | 6,320 | 6,750 | 6,300 |
| 20260409 | 6,580 | 6,300 | 6,580 | 6,260 |
| 20260408 | 6,430 | 6,460 | 6,660 | 6,390 |
| 20260407 | 6,610 | 6,200 | 6,750 | 6,090 |
| 20260406 | 6,900 | 6,600 | 7,200 | 6,500 |
| 20260403 | 7,250 | 6,830 | 7,720 | 6,340 |
| 20260402 | 6,530 | 6,680 | 8,020 | 6,530 |
| 20260401 | 6,430 | 6,250 | 7,180 | 6,020 |
| 20260331 | 5,800 | 5,530 | 5,800 | 5,410 |
| 20260330 | 5,860 | 5,850 | 6,010 | 5,660 |
| 20260327 | 5,900 | 6,060 | 6,100 | 5,860 |
| 20260326 | 6,600 | 6,060 | 6,620 | 6,000 |
| 20260325 | 6,560 | 6,540 | 6,670 | 6,450 |
| 20260324 | 6,770 | 6,510 | 6,770 | 6,400 |
| 20260323 | 6,800 | 6,510 | 6,890 | 6,430 |
| 20260320 | 6,840 | 6,810 | 6,900 | 6,720 |
| 20260319 | 7,070 | 6,810 | 7,080 | 6,800 |
| 20260318 | 7,280 | 7,120 | 7,290 | 7,040 |
| 20260317 | 7,400 | 7,180 | 7,400 | 7,150 |
| 20260316 | 7,410 | 7,110 | 7,440 | 7,030 |
| 20260313 | 7,500 | 7,410 | 8,100 | 7,300 |
| 20260312 | 7,650 | 7,670 | 7,810 | 7,400 |
| 20260311 | 7,590 | 7,650 | 8,290 | 7,430 |
| 20260310 | 7,500 | 7,300 | 7,550 | 7,180 |
| 20260309 | 7,140 | 7,100 | 7,270 | 6,870 |
| 20260306 | 7,620 | 7,580 | 7,950 | 7,090 |
| 20260305 | 7,360 | 7,620 | 7,830 | 7,270 |
| 20260304 | 7,450 | 6,780 | 7,690 | 6,560 |
| 20260303 | 8,930 | 7,950 | 8,930 | 7,910 |
| 20260227 | 8,220 | 9,160 | 10,270 | 7,630 |
| 20260226 | 9,520 | 8,250 | 9,540 | 7,920 |
| 20260225 | 7,200 | 9,170 | 9,170 | 7,130 |
| 20260224 | 7,140 | 7,060 | 7,190 | 6,820 |
| 20260223 | 7,080 | 7,140 | 7,290 | 6,910 |
| 20260220 | 7,210 | 7,050 | 7,280 | 7,030 |
| 20260219 | 7,380 | 7,200 | 7,570 | 7,090 |
| 20260213 | 7,660 | 7,460 | 7,730 | 7,400 |
| 20260212 | 8,070 | 7,670 | 8,080 | 7,390 |
| 20260211 | 8,550 | 8,070 | 8,600 | 7,940 |
| 20260210 | 7,950 | 8,510 | 8,560 | 7,790 |
| 20260209 | 7,580 | 7,790 | 8,410 | 7,310 |
| 20260206 | 7,510 | 7,460 | 7,510 | 7,030 |
| 20260205 | 7,830 | 7,600 | 7,830 | 7,410 |
| 20260204 | 8,040 | 7,860 | 8,225 | 7,730 |
| 20260203 | 8,100 | 8,020 | 8,280 | 7,940 |
| 20260202 | 8,370 | 7,980 | 8,400 | 7,800 |
| 20260130 | 8,500 | 8,370 | 8,700 | 8,080 |
| 20260129 | 8,730 | 8,490 | 8,810 | 8,450 |
| 20260128 | 8,900 | 8,690 | 9,100 | 8,390 |
| 20260127 | 8,660 | 8,800 | 10,420 | 8,600 |
| 20260126 | 8,700 | 9,460 | 9,800 | 8,220 |
| 20260123 | 9,590 | 9,000 | 9,860 | 8,610 |
| 20260122 | 10,300 | 9,520 | 10,330 | 9,260 |
| 20260121 | 10,330 | 10,100 | 10,570 | 9,670 |
| 20260120 | 11,250 | 10,790 | 11,490 | 10,550 |
| 20260119 | 11,380 | 11,160 | 11,980 | 10,780 |
| 20260116 | 11,890 | 11,380 | 12,470 | 11,180 |
| 20260115 | 11,500 | 11,940 | 13,590 | 10,060 |
| 20260114 | 13,320 | 11,500 | 13,650 | 11,100 |
| 20260113 | 12,440 | 12,440 | 12,440 | 12,440 |
| 20260112 | 12,000 | 12,440 | 13,950 | 11,730 |
| 20260109 | 11,150 | 12,340 | 14,270 | 11,050 |
| 20260108 | 9,540 | 10,980 | 10,980 | 8,820 |
| 20260107 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260106 | 9,290 | 8,450 | 9,480 | 7,810 |
| 20260105 | 8,330 | 7,900 | 8,800 | 7,410 |
| 20260102 | 7,000 | 7,850 | 8,610 | 5,540 |
| 20251229 | 6,630 | 6,630 | 6,630 | 6,430 |
| 20251226 | 4,190 | 5,100 | 5,100 | 4,150 |
| 20251224 | 5,450 | 3,930 | 5,810 | 3,530 |
| 20251223 | 4,475 | 4,475 | 4,475 | 4,475 |
| 20251222 | 3,270 | 3,445 | 3,445 | 3,000 |
| 20251219 | 2,580 | 2,650 | 2,650 | 2,550 |
| 20251218 | 1,620 | 2,040 | 2,040 | 1,620 |
| 20251217 | 1,545 | 1,570 | 1,577 | 1,510 |
| 20251216 | 1,559 | 1,549 | 1,575 | 1,541 |
| 20251215 | 1,510 | 1,559 | 1,567 | 1,507 |
| 20251212 | 1,558 | 1,509 | 1,569 | 1,500 |
| 20251211 | 1,585 | 1,558 | 1,610 | 1,542 |
| 20251210 | 1,628 | 1,585 | 1,635 | 1,565 |
| 20251209 | 1,546 | 1,626 | 1,659 | 1,544 |
| 20251208 | 1,490 | 1,544 | 1,638 | 1,482 |
| 20251205 | 1,511 | 1,493 | 1,511 | 1,483 |
| 20251204 | 1,420 | 1,510 | 1,531 | 1,420 |
| 20251203 | 1,411 | 1,417 | 1,425 | 1,400 |
| 20251202 | 1,411 | 1,411 | 1,428 | 1,400 |
| 20251201 | 1,397 | 1,405 | 1,410 | 1,393 |
| 20251128 | 1,388 | 1,399 | 1,410 | 1,350 |
| 20251127 | 1,369 | 1,382 | 1,385 | 1,365 |
| 20251126 | 1,371 | 1,377 | 1,378 | 1,360 |
| 20251125 | 1,375 | 1,370 | 1,382 | 1,369 |
| 20251124 | 1,390 | 1,374 | 1,390 | 1,370 |
| 20251121 | 1,390 | 1,390 | 1,393 | 1,376 |
| 20251120 | 1,396 | 1,390 | 1,400 | 1,376 |
| 20251119 | 1,382 | 1,395 | 1,397 | 1,378 |
| 20251118 | 1,394 | 1,381 | 1,394 | 1,377 |
| 20251117 | 1,393 | 1,395 | 1,405 | 1,385 |
| 20251114 | 1,404 | 1,394 | 1,404 | 1,383 |
| 20251113 | 1,390 | 1,399 | 1,407 | 1,388 |
| 20251112 | 1,403 | 1,404 | 1,409 | 1,397 |
| 20251111 | 1,405 | 1,404 | 1,410 | 1,391 |
| 20251110 | 1,400 | 1,404 | 1,409 | 1,387 |
| 20251107 | 1,450 | 1,404 | 1,450 | 1,393 |
| 20251106 | 1,420 | 1,410 | 1,420 | 1,389 |
| 20251105 | 1,423 | 1,405 | 1,423 | 1,338 |
| 20251104 | 1,423 | 1,423 | 1,423 | 1,413 |
| 20251103 | 1,421 | 1,417 | 1,436 | 1,413 |
| 20251031 | 1,429 | 1,421 | 1,434 | 1,407 |
| 20251030 | 1,405 | 1,416 | 1,448 | 1,404 |
| 20251029 | 1,406 | 1,405 | 1,419 | 1,398 |
| 20251028 | 1,440 | 1,405 | 1,450 | 1,401 |
| 20251027 | 1,402 | 1,399 | 1,402 | 1,394 |
| 20251024 | 1,403 | 1,396 | 1,430 | 1,393 |
| 20251023 | 1,394 | 1,397 | 1,431 | 1,394 |
| 20251022 | 1,406 | 1,390 | 1,413 | 1,379 |
| 20251021 | 1,385 | 1,390 | 1,395 | 1,375 |
| 20251020 | 1,391 | 1,380 | 1,391 | 1,363 |
| 20251017 | 1,383 | 1,374 | 1,391 | 1,367 |
| 20251016 | 1,375 | 1,386 | 1,400 | 1,375 |
| 20251015 | 1,381 | 1,388 | 1,399 | 1,360 |
| 20251014 | 1,430 | 1,380 | 1,430 | 1,326 |
| 20251013 | 1,410 | 1,405 | 1,410 | 1,399 |
| 20251010 | 1,428 | 1,411 | 1,429 | 1,359 |
| 20251002 | 1,438 | 1,429 | 1,438 | 1,415 |
| 20251001 | 1,436 | 1,426 | 1,436 | 1,417 |
| 20250930 | 1,420 | 1,428 | 1,433 | 1,420 |
| 20250929 | 1,424 | 1,434 | 1,510 | 1,424 |
| 20250926 | 1,437 | 1,423 | 1,437 | 1,417 |
| 20250925 | 1,442 | 1,436 | 1,446 | 1,430 |
| 20250924 | 1,452 | 1,441 | 1,454 | 1,430 |
| 20250923 | 1,468 | 1,451 | 1,468 | 1,442 |
| 20250922 | 1,474 | 1,451 | 1,517 | 1,442 |
| 20250919 | 1,452 | 1,442 | 1,452 | 1,442 |
| 20250918 | 1,456 | 1,452 | 1,457 | 1,448 |
| 20250917 | 1,470 | 1,453 | 1,478 | 1,440 |
| 20250916 | 1,450 | 1,453 | 1,469 | 1,448 |
| 20250915 | 1,455 | 1,449 | 1,455 | 1,440 |
| 20250912 | 1,451 | 1,448 | 1,462 | 1,439 |
| 20250911 | 1,446 | 1,448 | 1,452 | 1,441 |
| 20250910 | 1,439 | 1,445 | 1,450 | 1,435 |
| 20250909 | 1,435 | 1,444 | 1,444 | 1,428 |
| 20250908 | 1,437 | 1,437 | 1,445 | 1,430 |
| 20250905 | 1,445 | 1,437 | 1,464 | 1,437 |
| 20250904 | 1,452 | 1,439 | 1,452 | 1,428 |
| 20250903 | 1,440 | 1,440 | 1,445 | 1,432 |
| 20250902 | 1,435 | 1,433 | 1,448 | 1,423 |
| 20250901 | 1,452 | 1,433 | 1,457 | 1,422 |
| 20250829 | 1,464 | 1,448 | 1,464 | 1,430 |
| 20250828 | 1,458 | 1,457 | 1,480 | 1,450 |
| 20250827 | 1,456 | 1,456 | 1,462 | 1,440 |
| 20250826 | 1,455 | 1,454 | 1,460 | 1,448 |
| 20250825 | 1,520 | 1,450 | 1,520 | 1,432 |
| 20250822 | 1,444 | 1,447 | 1,456 | 1,429 |
| 20250821 | 1,456 | 1,439 | 1,460 | 1,430 |
| 20250820 | 1,462 | 1,456 | 1,462 | 1,431 |
| 20250819 | 1,473 | 1,462 | 1,473 | 1,445 |
| 20250818 | 1,491 | 1,473 | 1,491 | 1,452 |
| 20250814 | 1,500 | 1,499 | 1,509 | 1,491 |
| 20250813 | 1,501 | 1,500 | 1,504 | 1,480 |
| 20250812 | 1,506 | 1,503 | 1,512 | 1,500 |
| 20250811 | 1,502 | 1,504 | 1,506 | 1,488 |
| 20250808 | 1,502 | 1,502 | 1,513 | 1,492 |
| 20250807 | 1,493 | 1,505 | 1,513 | 1,490 |
| 20250806 | 1,475 | 1,496 | 1,530 | 1,467 |
| 20250805 | 1,460 | 1,472 | 1,482 | 1,460 |
| 20250804 | 1,458 | 1,464 | 1,475 | 1,451 |
| 20250801 | 1,479 | 1,456 | 1,479 | 1,441 |
| 20250731 | 1,448 | 1,474 | 1,474 | 1,443 |
| 20250730 | 1,479 | 1,453 | 1,480 | 1,382 |
| 20250729 | 1,464 | 1,449 | 1,468 | 1,426 |
| 20250728 | 1,479 | 1,464 | 1,499 | 1,460 |
| 20250725 | 1,492 | 1,478 | 1,492 | 1,478 |
| 20250724 | 1,501 | 1,482 | 1,505 | 1,476 |
| 20250723 | 1,500 | 1,490 | 1,500 | 1,477 |
| 20250722 | 1,509 | 1,491 | 1,509 | 1,486 |
| 20250721 | 1,494 | 1,500 | 1,502 | 1,486 |
| 20250718 | 1,490 | 1,488 | 1,499 | 1,479 |
| 20250717 | 1,492 | 1,490 | 1,497 | 1,476 |
| 20250716 | 1,455 | 1,492 | 1,541 | 1,450 |
| 20250715 | 1,465 | 1,458 | 1,465 | 1,445 |
| 20250714 | 1,454 | 1,452 | 1,460 | 1,442 |
| 20250711 | 1,451 | 1,452 | 1,459 | 1,446 |
| 20250710 | 1,460 | 1,450 | 1,460 | 1,430 |
| 20250709 | 1,459 | 1,450 | 1,462 | 1,445 |
| 20250708 | 1,450 | 1,448 | 1,450 | 1,434 |
| 20250707 | 1,448 | 1,445 | 1,455 | 1,444 |
| 20250704 | 1,460 | 1,445 | 1,469 | 1,440 |
| 20250703 | 1,458 | 1,459 | 1,473 | 1,451 |
| 20250702 | 1,455 | 1,458 | 1,460 | 1,452 |
| 20250701 | 1,483 | 1,455 | 1,483 | 1,449 |
| 20250630 | 1,470 | 1,455 | 1,485 | 1,449 |
| 20250627 | 1,465 | 1,468 | 1,490 | 1,457 |
| 20250626 | 1,472 | 1,462 | 1,489 | 1,454 |
| 20250625 | 1,461 | 1,462 | 1,470 | 1,450 |
| 20250624 | 1,455 | 1,458 | 1,463 | 1,445 |
| 20250623 | 1,451 | 1,445 | 1,451 | 1,436 |
| 20250620 | 1,450 | 1,451 | 1,455 | 1,442 |
| 20250619 | 1,451 | 1,445 | 1,451 | 1,438 |
| 20250618 | 1,450 | 1,451 | 1,458 | 1,435 |
| 20250617 | 1,447 | 1,450 | 1,459 | 1,434 |
| 20250616 | 1,443 | 1,442 | 1,455 | 1,426 |
| 20250613 | 1,460 | 1,443 | 1,465 | 1,437 |
| 20250612 | 1,460 | 1,465 | 1,467 | 1,456 |
| 20250611 | 1,443 | 1,460 | 1,470 | 1,440 |
| 20250610 | 1,449 | 1,445 | 1,450 | 1,438 |
| 20250609 | 1,445 | 1,442 | 1,445 | 1,431 |
| 20250605 | 1,445 | 1,432 | 1,445 | 1,424 |
| 20250604 | 1,430 | 1,428 | 1,434 | 1,418 |
| 20250602 | 1,430 | 1,413 | 1,439 | 1,413 |
| 20250530 | 1,442 | 1,431 | 1,443 | 1,415 |
| 20250529 | 1,450 | 1,438 | 1,450 | 1,417 |
| 20250528 | 1,460 | 1,439 | 1,460 | 1,356 |
| 20250527 | 1,469 | 1,452 | 1,469 | 1,443 |
| 20250526 | 1,460 | 1,462 | 1,465 | 1,428 |
| 20250523 | 1,448 | 1,459 | 1,474 | 1,445 |
| 20250522 | 1,463 | 1,460 | 1,463 | 1,423 |
| 20250521 | 1,459 | 1,453 | 1,475 | 1,441 |
| 20250520 | 1,480 | 1,456 | 1,483 | 1,452 |
| 20250519 | 1,461 | 1,467 | 1,470 | 1,450 |
| 20250516 | 1,493 | 1,461 | 1,493 | 1,442 |
| 20250515 | 1,509 | 1,486 | 1,510 | 1,483 |
| 20250514 | 1,496 | 1,503 | 1,504 | 1,490 |
| 20250513 | 1,491 | 1,496 | 1,505 | 1,487 |
| 20250512 | 1,480 | 1,484 | 1,498 | 1,479 |
| 20250509 | 1,500 | 1,473 | 1,500 | 1,467 |
| 20250508 | 1,508 | 1,490 | 1,508 | 1,468 |
| 20250507 | 1,514 | 1,491 | 1,514 | 1,481 |
| 20250502 | 1,510 | 1,496 | 1,510 | 1,420 |
| 20250430 | 1,507 | 1,497 | 1,514 | 1,491 |
| 20250429 | 1,496 | 1,507 | 1,510 | 1,493 |
| 20250428 | 1,487 | 1,496 | 1,521 | 1,487 |
| 20250425 | 1,501 | 1,510 | 1,513 | 1,481 |
| 20250424 | 1,485 | 1,497 | 1,511 | 1,478 |
| 20250423 | 1,489 | 1,485 | 1,489 | 1,470 |
| 20250422 | 1,452 | 1,475 | 1,489 | 1,445 |
| 20250421 | 1,453 | 1,452 | 1,459 | 1,437 |
| 20250418 | 1,451 | 1,453 | 1,459 | 1,442 |
| 20250417 | 1,408 | 1,450 | 1,450 | 1,408 |
| 20250416 | 1,415 | 1,420 | 1,432 | 1,408 |
| 20250415 | 1,422 | 1,421 | 1,439 | 1,405 |
| 20250414 | 1,400 | 1,421 | 1,426 | 1,390 |
| 20250411 | 1,359 | 1,400 | 1,400 | 1,345 |
| 20250410 | 1,350 | 1,363 | 1,374 | 1,330 |
| 20250409 | 1,362 | 1,301 | 1,373 | 1,301 |
| 20250408 | 1,380 | 1,373 | 1,400 | 1,359 |
| 20250407 | 1,418 | 1,366 | 1,418 | 1,366 |
| 20250404 | 1,400 | 1,429 | 1,450 | 1,391 |
| 20250403 | 1,430 | 1,407 | 1,439 | 1,400 |
| 20250402 | 1,479 | 1,440 | 1,479 | 1,431 |
| 20250401 | 1,400 | 1,464 | 1,464 | 1,400 |
| 20250331 | 1,408 | 1,420 | 1,424 | 1,402 |
| 20250328 | 1,470 | 1,424 | 1,470 | 1,411 |
| 20250327 | 1,495 | 1,470 | 1,495 | 1,461 |
| 20250326 | 1,497 | 1,490 | 1,507 | 1,484 |
| 20250325 | 1,495 | 1,496 | 1,515 | 1,487 |
| 20250324 | 1,549 | 1,493 | 1,549 | 1,480 |
| 20250321 | 1,499 | 1,485 | 1,499 | 1,480 |
| 20250320 | 1,496 | 1,495 | 1,507 | 1,480 |
| 20250319 | 1,495 | 1,496 | 1,508 | 1,487 |
| 20250318 | 1,490 | 1,495 | 1,507 | 1,489 |
| 20250317 | 1,492 | 1,490 | 1,511 | 1,477 |
| 20250314 | 1,482 | 1,487 | 1,505 | 1,477 |
| 20250313 | 1,510 | 1,482 | 1,510 | 1,470 |
| 20250312 | 1,495 | 1,503 | 1,510 | 1,490 |
| 20250311 | 1,488 | 1,495 | 1,500 | 1,436 |
| 20250310 | 1,499 | 1,496 | 1,506 | 1,484 |
| 20250307 | 1,510 | 1,506 | 1,513 | 1,485 |
| 20250306 | 1,496 | 1,513 | 1,518 | 1,485 |
| 20250305 | 1,481 | 1,489 | 1,501 | 1,450 |
| 20250304 | 1,534 | 1,461 | 1,534 | 1,436 |
| 20250228 | 1,600 | 1,535 | 1,600 | 1,528 |
| 20250227 | 1,595 | 1,573 | 1,600 | 1,561 |
| 20250226 | 1,585 | 1,586 | 1,620 | 1,577 |
| 20250225 | 1,572 | 1,575 | 1,579 | 1,559 |
| 20250224 | 1,570 | 1,572 | 1,580 | 1,550 |
| 20250221 | 1,561 | 1,571 | 1,575 | 1,550 |
| 20250220 | 1,610 | 1,560 | 1,627 | 1,547 |
| 20250219 | 1,547 | 1,560 | 1,565 | 1,539 |
| 20250218 | 1,560 | 1,545 | 1,569 | 1,532 |
| 20250217 | 1,569 | 1,550 | 1,570 | 1,541 |
| 20250214 | 1,564 | 1,565 | 1,575 | 1,547 |
| 20250213 | 1,530 | 1,564 | 1,564 | 1,530 |
| 20250212 | 1,558 | 1,534 | 1,577 | 1,521 |
| 20250211 | 1,599 | 1,558 | 1,611 | 1,551 |
| 20250210 | 1,595 | 1,599 | 1,605 | 1,574 |
| 20250207 | 1,589 | 1,595 | 1,605 | 1,562 |
| 20250206 | 1,603 | 1,584 | 1,625 | 1,575 |
| 20250205 | 1,560 | 1,600 | 1,615 | 1,553 |
| 20250204 | 1,542 | 1,560 | 1,578 | 1,542 |
| 20250203 | 1,582 | 1,539 | 1,582 | 1,520 |
| 20250131 | 1,609 | 1,596 | 1,610 | 1,575 |
| 20250124 | 1,583 | 1,609 | 1,630 | 1,583 |
| 20250123 | 1,662 | 1,598 | 1,667 | 1,591 |
| 20250122 | 1,649 | 1,658 | 1,680 | 1,649 |
| 20250121 | 1,660 | 1,643 | 1,691 | 1,636 |
| 20250120 | 1,700 | 1,659 | 1,700 | 1,657 |
| 20250117 | 1,698 | 1,680 | 1,698 | 1,657 |
| 20250116 | 1,631 | 1,671 | 1,696 | 1,631 |
| 20250115 | 1,659 | 1,626 | 1,680 | 1,625 |
| 20250114 | 1,669 | 1,660 | 1,698 | 1,655 |
| 20250113 | 1,700 | 1,664 | 1,700 | 1,664 |
| 20250110 | 1,668 | 1,700 | 1,810 | 1,664 |
| 20250109 | 1,636 | 1,668 | 1,670 | 1,612 |
| 20250108 | 1,620 | 1,624 | 1,649 | 1,614 |
| 20250107 | 1,646 | 1,637 | 1,678 | 1,635 |
| 20250106 | 1,659 | 1,645 | 1,664 | 1,635 |
| 20250103 | 1,611 | 1,643 | 1,643 | 1,583 |
| 20250102 | 1,555 | 1,621 | 1,814 | 1,555 |