Stock Ticker
- (013360) 일성건설보통주
- Description: 기업개요
동사는 1978년 설립되어 1989년 유가증권시장에 상장된 종합건설업체임.
토목부문(도로, 철도, 터널, 교량, 택지조성), 건축부문(공공건축물, 아파트, 주상복합, 오피스텔, 비주거시설, FED시설), 기타부문(부동산개발, 부동산임대)을 영위함.
토목건축공사업, 산업/환경설비공사업, 조경공사업 면허를 보유하고 있음. B2B사업과 해외 ODA사업으로 사업영역을 확대하며 국내외 시장에서 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,298 | 1,277 | 1,315 | 1,265 |
| 20261019 | 1,211 | 1,298 | 1,298 | 1,211 |
| 20261016 | 1,231 | 1,257 | 1,294 | 1,231 |
| 20261015 | 1,285 | 1,227 | 1,285 | 1,219 |
| 20261014 | 1,288 | 1,286 | 1,322 | 1,275 |
| 20261013 | 1,312 | 1,298 | 1,325 | 1,267 |
| 20261012 | 1,327 | 1,296 | 1,350 | 1,290 |
| 20261008 | 1,360 | 1,327 | 1,375 |
| 20261007 | 1,379 | 1,347 | 1,379 | 1,342 |
| 20261006 | 1,380 | 1,364 | 1,385 | 1,359 |
| 20261002 | 1,392 | 1,375 | 1,392 | 1,366 |
| 20261001 | 1,359 | 1,367 | 1,375 | 1,345 |
| 20260930 | 1,353 | 1,359 | 1,382 | 1,351 |
| 20260929 | 1,371 | 1,351 | 1,392 | 1,350 |
| 20260928 | 1,370 | 1,381 | 1,397 | 1,351 |
| 20260923 | 1,383 | 1,382 | 1,384 | 1,370 |
| 20260922 | 1,389 | 1,380 | 1,403 | 1,375 |
| 20260921 | 1,382 | 1,387 | 1,394 | 1,366 |
| 20260918 | 1,395 | 1,382 | 1,403 | 1,373 |
| 20260917 | 1,397 | 1,386 | 1,397 | 1,362 |
| 20260916 | 1,381 | 1,373 | 1,390 | 1,362 |
| 20260915 | 1,379 | 1,380 | 1,394 | 1,341 |
| 20260914 | 1,443 | 1,363 | 1,443 | 1,363 |
| 20260911 | 1,423 | 1,443 | 1,476 | 1,423 |
| 20260910 | 1,460 | 1,451 | 1,481 | 1,430 |
| 20260909 | 1,486 | 1,460 | 1,509 | 1,452 |
| 20260908 | 1,520 | 1,486 | 1,520 | 1,475 |
| 20260907 | 1,538 | 1,503 | 1,555 | 1,500 |
| 20260904 | 1,500 | 1,530 | 1,532 | 1,477 |
| 20260903 | 1,496 | 1,495 | 1,529 | 1,460 |
| 20260902 | 1,490 | 1,490 | 1,563 | 1,461 |
| 20260901 | 1,485 | 1,494 | 1,550 | 1,473 |
| 20260831 | 1,481 | 1,500 | 1,515 | 1,452 |
| 20260828 | 1,492 | 1,511 | 1,532 | 1,484 |
| 20260827 | 1,498 | 1,503 | 1,560 | 1,492 |
| 20260826 | 1,530 | 1,501 | 1,531 | 1,474 |
| 20260825 | 1,465 | 1,466 | 1,487 | 1,415 |
| 20260824 | 1,501 | 1,465 | 1,510 | 1,450 |
| 20260821 | 1,522 | 1,501 | 1,590 | 1,489 |
| 20260820 | 1,535 | 1,548 | 1,603 | 1,500 |
| 20260819 | 1,530 | 1,533 | 1,630 | 1,500 |
| 20260818 | 1,592 | 1,574 | 1,751 | 1,553 |
| 20260814 | 1,591 | 1,541 | 1,600 | 1,510 |
| 20260813 | 1,618 | 1,555 | 1,639 | 1,552 |
| 20260812 | 1,591 | 1,613 | 1,779 | 1,542 |
| 20260811 | 1,515 | 1,611 | 1,831 | 1,486 |
| 20260810 | 1,431 | 1,498 | 1,529 | 1,431 |
| 20260807 | 1,449 | 1,426 | 1,452 | 1,392 |
| 20260806 | 1,447 | 1,422 | 1,483 | 1,409 |
| 20260805 | 1,478 | 1,445 | 1,580 | 1,421 |
| 20260804 | 1,333 | 1,411 | 1,434 | 1,333 |
| 20260803 | 1,314 | 1,345 | 1,474 | 1,314 |
| 20260731 | 1,325 | 1,345 | 1,347 | 1,215 |
| 20260730 | 1,194 | 1,295 | 1,530 | 1,194 |
| 20260729 | 1,318 | 1,194 | 1,318 | 1,180 |
| 20260728 | 1,377 | 1,280 | 1,377 | 1,260 |
| 20260727 | 1,360 | 1,361 | 1,400 | 1,310 |
| 20260724 | 1,416 | 1,355 | 1,416 | 1,350 |
| 20260723 | 1,367 | 1,424 | 1,446 | 1,359 |
| 20260722 | 1,335 | 1,366 | 1,429 | 1,335 |
| 20260721 | 1,373 | 1,330 | 1,390 | 1,303 |
| 20260720 | 1,325 | 1,372 | 1,399 | 1,250 |
| 20260716 | 1,443 | 1,332 | 1,450 | 1,330 |
| 20260715 | 1,447 | 1,443 | 1,502 | 1,410 |
| 20260714 | 1,506 | 1,447 | 1,543 | 1,354 |
| 20260713 | 1,743 | 1,506 | 1,830 | 1,498 |
| 20260710 | 1,693 | 1,739 | 1,836 | 1,604 |
| 20260709 | 1,861 | 1,636 | 1,924 | 1,636 |
| 20260708 | 1,927 | 1,860 | 2,115 | 1,850 |
| 20260707 | 2,010 | 1,927 | 2,380 | 1,850 |
| 20260706 | 1,605 | 2,085 | 2,085 | 1,526 |
| 20260703 | 2,200 | 1,607 | 2,200 | 1,522 |
| 20260702 | 1,900 | 2,045 | 2,045 | 1,814 |
| 20260701 | 1,217 | 1,576 | 1,576 | 1,209 |
| 20260630 | 1,276 | 1,213 | 1,277 | 1,202 |
| 20260629 | 1,213 | 1,280 | 1,291 | 1,211 |
| 20260626 | 1,228 | 1,213 | 1,310 | 1,150 |
| 20260625 | 1,254 | 1,239 | 1,295 | 1,235 |
| 20260624 | 1,230 | 1,266 | 1,394 | 1,210 |
| 20260623 | 1,402 | 1,271 | 1,440 | 1,271 |
| 20260622 | 1,400 | 1,356 | 1,475 | 1,323 |
| 20260619 | 1,786 | 1,536 | 1,786 | 1,450 |
| 20260618 | 1,781 | 1,790 | 2,020 | 1,780 |
| 20260617 | 1,940 | 1,753 | 2,090 | 1,710 |
| 20260616 | 1,313 | 1,677 | 1,677 | 1,285 |
| 20260615 | 1,320 | 1,290 | 1,354 | 1,270 |
| 20260612 | 1,273 | 1,258 | 1,409 | 1,241 |
| 20260611 | 1,138 | 1,202 | 1,202 | 1,126 |
| 20260610 | 1,197 | 1,160 | 1,197 | 1,105 |
| 20260609 | 1,170 | 1,197 | 1,219 | 1,170 |
| 20260608 | 1,195 | 1,179 | 1,236 | 1,178 |
| 20260605 | 1,274 | 1,268 | 1,276 | 1,230 |
| 20260604 | 1,220 | 1,276 | 1,295 | 1,220 |
| 20260602 | 1,279 | 1,269 | 1,285 | 1,220 |
| 20260601 | 1,364 | 1,293 | 1,371 | 1,258 |
| 20260529 | 1,467 | 1,364 | 1,467 | 1,333 |
| 20260528 | 1,424 | 1,425 | 1,438 | 1,320 |
| 20260527 | 1,479 | 1,424 | 1,524 | 1,351 |
| 20260526 | 1,544 | 1,524 | 1,574 | 1,512 |
| 20260522 | 1,518 | 1,543 | 1,552 | 1,516 |
| 20260521 | 1,580 | 1,502 | 1,580 | 1,490 |
| 20260520 | 1,525 | 1,489 | 1,530 | 1,460 |
| 20260519 | 1,537 | 1,525 | 1,585 | 1,525 |
| 20260518 | 1,560 | 1,585 | 1,605 | 1,522 |
| 20260515 | 1,700 | 1,621 | 1,700 | 1,602 |
| 20260514 | 1,661 | 1,677 | 1,700 | 1,661 |
| 20260513 | 1,640 | 1,660 | 1,709 | 1,640 |
| 20260512 | 1,731 | 1,663 | 1,736 | 1,640 |
| 20260511 | 1,799 | 1,731 | 1,799 | 1,721 |
| 20260508 | 1,855 | 1,799 | 1,855 | 1,773 |
| 20260507 | 1,814 | 1,855 | 2,065 | 1,800 |
| 20260506 | 1,835 | 1,752 | 1,848 | 1,752 |
| 20260504 | 1,889 | 1,832 | 1,908 | 1,810 |
| 20260430 | 1,912 | 1,886 | 1,930 | 1,875 |
| 20260429 | 1,959 | 1,912 | 1,962 | 1,903 |
| 20260428 | 1,970 | 1,959 | 2,030 | 1,952 |
| 20260427 | 1,997 | 1,970 | 1,997 | 1,960 |
| 20260424 | 2,005 | 1,997 | 2,020 | 1,992 |
| 20260423 | 2,030 | 2,005 | 2,065 | 1,983 |
| 20260422 | 2,065 | 2,030 | 2,065 | 2,005 |
| 20260421 | 2,045 | 2,065 | 2,180 | 2,045 |
| 20260420 | 2,065 | 2,045 | 2,070 | 2,015 |
| 20260417 | 2,090 | 2,070 | 2,090 | 2,010 |
| 20260416 | 2,165 | 2,075 | 2,170 | 2,065 |
| 20260415 | 2,100 | 2,140 | 2,225 | 2,070 |
| 20260414 | 2,060 | 2,040 | 2,160 | 2,030 |
| 20260413 | 2,020 | 2,015 | 2,065 | 1,996 |
| 20260410 | 2,215 | 2,130 | 2,240 | 2,125 |
| 20260409 | 1,999 | 2,140 | 2,435 | 1,956 |
| 20260408 | 1,869 | 2,105 | 2,280 | 1,862 |
| 20260407 | 1,820 | 1,834 | 1,870 | 1,796 |
| 20260406 | 1,870 | 1,820 | 1,885 | 1,808 |
| 20260403 | 1,839 | 1,869 | 1,894 | 1,839 |
| 20260402 | 2,065 | 1,839 | 2,065 | 1,810 |
| 20260401 | 1,910 | 1,988 | 1,990 | 1,910 |
| 20260331 | 1,925 | 1,902 | 1,938 | 1,870 |
| 20260330 | 1,854 | 1,925 | 1,955 | 1,784 |
| 20260327 | 1,830 | 1,864 | 1,900 | 1,794 |
| 20260326 | 1,921 | 1,880 | 1,946 | 1,780 |
| 20260325 | 1,923 | 1,920 | 1,923 | 1,885 |
| 20260324 | 1,940 | 1,900 | 1,950 | 1,866 |
| 20260323 | 2,040 | 1,866 | 2,040 | 1,850 |
| 20260320 | 1,879 | 2,040 | 2,040 | 1,852 |
| 20260319 | 1,860 | 1,844 | 1,869 | 1,800 |
| 20260318 | 1,854 | 1,860 | 1,899 | 1,819 |
| 20260317 | 1,800 | 1,817 | 1,847 | 1,795 |
| 20260316 | 1,774 | 1,786 | 1,812 | 1,680 |
| 20260313 | 1,691 | 1,772 | 1,890 | 1,669 |
| 20260312 | 1,699 | 1,727 | 1,748 | 1,687 |
| 20260311 | 1,692 | 1,700 | 1,800 | 1,671 |
| 20260310 | 1,642 | 1,691 | 1,718 | 1,626 |
| 20260309 | 1,621 | 1,617 | 1,649 | 1,565 |
| 20260306 | 1,649 | 1,679 | 1,750 | 1,610 |
| 20260305 | 1,640 | 1,683 | 1,695 | 1,588 |
| 20260304 | 1,620 | 1,568 | 1,685 | 1,499 |
| 20260303 | 1,790 | 1,700 | 1,792 | 1,700 |
| 20260227 | 1,863 | 1,790 | 1,874 | 1,771 |
| 20260226 | 1,960 | 1,863 | 1,960 | 1,857 |
| 20260225 | 1,895 | 1,928 | 1,969 | 1,890 |
| 20260224 | 1,975 | 1,895 | 1,975 | 1,791 |
| 20260223 | 1,992 | 1,976 | 2,040 | 1,910 |
| 20260220 | 2,025 | 1,991 | 2,025 | 1,986 |
| 20260219 | 2,000 | 2,025 | 2,025 | 1,981 |
| 20260213 | 2,020 | 1,991 | 2,020 | 1,987 |
| 20260212 | 2,000 | 2,020 | 2,070 | 1,995 |
| 20260211 | 2,035 | 1,995 | 2,050 | 1,994 |
| 20260210 | 2,020 | 2,030 | 2,055 | 2,000 |
| 20260209 | 2,005 | 2,020 | 2,120 | 2,005 |
| 20260206 | 2,015 | 2,000 | 2,035 | 1,850 |
| 20260205 | 2,125 | 2,005 | 2,145 | 1,995 |
| 20260204 | 2,045 | 2,105 | 2,150 | 2,015 |
| 20260203 | 2,010 | 2,045 | 2,050 | 2,000 |
| 20260202 | 2,030 | 2,000 | 2,225 | 1,976 |
| 20260130 | 2,090 | 2,025 | 2,090 | 1,994 |
| 20260129 | 2,200 | 2,090 | 2,200 | 2,020 |
| 20260128 | 2,020 | 2,090 | 2,125 | 2,005 |
| 20260127 | 2,005 | 2,015 | 2,020 | 1,980 |
| 20260126 | 2,055 | 1,998 | 2,085 | 1,986 |
| 20260123 | 2,020 | 2,050 | 2,135 | 1,999 |
| 20260122 | 1,985 | 2,015 | 2,065 | 1,985 |
| 20260121 | 2,055 | 1,985 | 2,135 | 1,955 |
| 20260120 | 1,994 | 2,065 | 2,080 | 1,965 |
| 20260119 | 2,055 | 1,994 | 2,060 | 1,977 |
| 20260116 | 2,040 | 2,045 | 2,070 | 1,992 |
| 20260115 | 2,005 | 2,030 | 2,040 | 1,968 |
| 20260114 | 1,982 | 2,020 | 2,085 | 1,951 |
| 20260113 | 2,015 | 1,981 | 2,035 | 1,950 |
| 20260112 | 2,040 | 2,015 | 2,065 | 1,995 |
| 20260109 | 1,986 | 2,040 | 2,210 | 1,986 |
| 20260108 | 2,035 | 1,980 | 2,040 | 1,960 |
| 20260107 | 2,115 | 2,035 | 2,140 | 2,000 |
| 20260106 | 2,225 | 2,115 | 2,225 | 2,095 |
| 20260105 | 2,255 | 2,170 | 2,270 | 2,130 |
| 20260102 | 2,220 | 2,245 | 2,340 | 2,100 |
| 20251230 | 2,050 | 2,220 | 2,535 | 2,050 |
| 20251229 | 2,040 | 1,986 | 2,060 | 1,951 |
| 20251226 | 2,125 | 2,035 | 2,405 | 2,025 |
| 20251224 | 2,150 | 2,035 | 2,190 | 2,010 |
| 20251223 | 2,335 | 2,150 | 2,345 | 2,120 |
| 20251222 | 2,205 | 2,300 | 2,340 | 2,195 |
| 20251219 | 2,295 | 2,190 | 2,360 | 2,170 |
| 20251218 | 2,380 | 2,270 | 2,390 | 2,225 |
| 20251217 | 2,535 | 2,405 | 2,585 | 2,225 |
| 20251216 | 2,705 | 2,525 | 2,735 | 2,445 |
| 20251215 | 2,665 | 2,660 | 2,800 | 2,610 |
| 20251212 | 2,675 | 2,590 | 2,775 | 2,470 |
| 20251211 | 2,290 | 2,590 | 2,830 | 2,270 |
| 20251210 | 2,330 | 2,245 | 2,420 | 2,230 |
| 20251209 | 2,385 | 2,325 | 2,550 | 2,180 |
| 20251208 | 2,305 | 2,315 | 2,680 | 1,980 |
| 20251205 | 2,130 | 2,200 | 2,445 | 2,090 |
| 20251204 | 1,498 | 1,883 | 1,883 | 1,462 |
| 20251203 | 1,300 | 1,449 | 1,600 | 1,290 |
| 20251202 | 1,288 | 1,304 | 1,313 | 1,286 |
| 20251201 | 1,293 | 1,288 | 1,310 | 1,280 |
| 20251128 | 1,272 | 1,293 | 1,300 | 1,256 |
| 20251127 | 1,290 | 1,271 | 1,314 | 1,240 |
| 20251126 | 1,255 | 1,291 | 1,300 | 1,255 |
| 20251125 | 1,256 | 1,255 | 1,280 | 1,250 |
| 20251124 | 1,229 | 1,261 | 1,305 | 1,229 |
| 20251121 | 1,256 | 1,228 | 1,256 | 1,220 |
| 20251120 | 1,278 | 1,252 | 1,278 | 1,209 |
| 20251119 | 1,214 | 1,207 | 1,226 | 1,192 |
| 20251118 | 1,265 | 1,213 | 1,265 | 1,213 |
| 20251117 | 1,258 | 1,242 | 1,263 | 1,235 |
| 20251114 | 1,271 | 1,258 | 1,310 | 1,238 |
| 20251113 | 1,270 | 1,272 | 1,292 | 1,261 |
| 20251112 | 1,245 | 1,274 | 1,282 | 1,237 |
| 20251111 | 1,243 | 1,247 | 1,278 | 1,243 |
| 20251110 | 1,238 | 1,258 | 1,285 | 1,234 |
| 20251107 | 1,252 | 1,238 | 1,254 | 1,215 |
| 20251106 | 1,232 | 1,252 | 1,256 | 1,220 |
| 20251105 | 1,248 | 1,242 | 1,249 | 1,205 |
| 20251104 | 1,228 | 1,248 | 1,281 | 1,217 |
| 20251103 | 1,272 | 1,228 | 1,280 | 1,219 |
| 20251031 | 1,291 | 1,272 | 1,313 | 1,267 |
| 20251030 | 1,339 | 1,291 | 1,340 | 1,270 |
| 20251029 | 1,328 | 1,338 | 1,409 | 1,327 |
| 20251028 | 1,366 | 1,342 | 1,366 | 1,305 |
| 20251027 | 1,335 | 1,366 | 1,400 | 1,330 |
| 20251024 | 1,325 | 1,328 | 1,335 | 1,310 |
| 20251023 | 1,341 | 1,325 | 1,351 | 1,321 |
| 20251022 | 1,341 | 1,352 | 1,368 | 1,304 |
| 20251021 | 1,331 | 1,356 | 1,369 | 1,329 |
| 20251020 | 1,298 | 1,331 | 1,344 | 1,298 |
| 20251017 | 1,331 | 1,297 | 1,331 | 1,286 |
| 20251016 | 1,330 | 1,319 | 1,365 | 1,316 |
| 20251015 | 1,317 | 1,330 | 1,340 | 1,250 |
| 20251014 | 1,315 | 1,317 | 1,350 | 1,291 |
| 20251013 | 1,290 | 1,315 | 1,340 | 1,256 |
| 20251010 | 1,340 | 1,290 | 1,344 | 1,284 |
| 20251002 | 1,318 | 1,340 | 1,354 | 1,315 |
| 20251001 | 1,323 | 1,318 | 1,329 | 1,314 |
| 20250930 | 1,324 | 1,320 | 1,346 | 1,318 |
| 20250929 | 1,370 | 1,335 | 1,370 | 1,326 |
| 20250926 | 1,336 | 1,340 | 1,340 | 1,312 |
| 20250925 | 1,346 | 1,336 | 1,355 | 1,334 |
| 20250924 | 1,376 | 1,344 | 1,387 | 1,342 |
| 20250923 | 1,365 | 1,376 | 1,400 | 1,351 |
| 20250922 | 1,385 | 1,365 | 1,385 | 1,358 |
| 20250919 | 1,405 | 1,385 | 1,416 | 1,380 |
| 20250918 | 1,407 | 1,407 | 1,412 | 1,398 |
| 20250917 | 1,423 | 1,407 | 1,424 | 1,407 |
| 20250916 | 1,424 | 1,421 | 1,446 | 1,415 |
| 20250915 | 1,442 | 1,424 | 1,460 | 1,410 |
| 20250912 | 1,450 | 1,442 | 1,473 | 1,429 |
| 20250911 | 1,464 | 1,450 | 1,499 | 1,446 |
| 20250910 | 1,477 | 1,462 | 1,487 | 1,451 |
| 20250909 | 1,522 | 1,477 | 1,537 | 1,472 |
| 20250908 | 1,490 | 1,522 | 1,745 | 1,483 |
| 20250905 | 1,418 | 1,417 | 1,464 | 1,410 |
| 20250904 | 1,403 | 1,430 | 1,459 | 1,402 |
| 20250903 | 1,418 | 1,403 | 1,430 | 1,399 |
| 20250902 | 1,404 | 1,418 | 1,427 | 1,398 |
| 20250901 | 1,413 | 1,404 | 1,427 | 1,389 |
| 20250829 | 1,447 | 1,413 | 1,452 | 1,412 |
| 20250828 | 1,425 | 1,447 | 1,457 | 1,410 |
| 20250827 | 1,446 | 1,425 | 1,462 | 1,423 |
| 20250826 | 1,470 | 1,457 | 1,497 | 1,454 |
| 20250825 | 1,455 | 1,465 | 1,498 | 1,446 |
| 20250822 | 1,470 | 1,455 | 1,499 | 1,411 |
| 20250821 | 1,440 | 1,470 | 1,470 | 1,432 |
| 20250820 | 1,462 | 1,442 | 1,462 | 1,410 |
| 20250819 | 1,471 | 1,462 | 1,517 | 1,452 |
| 20250818 | 1,518 | 1,471 | 1,524 | 1,471 |
| 20250814 | 1,521 | 1,526 | 1,532 | 1,512 |
| 20250813 | 1,535 | 1,514 | 1,550 | 1,509 |
| 20250812 | 1,540 | 1,535 | 1,574 | 1,530 |
| 20250811 | 1,600 | 1,540 | 1,602 | 1,525 |
| 20250808 | 1,506 | 1,552 | 1,591 | 1,503 |
| 20250807 | 1,520 | 1,506 | 1,523 | 1,502 |
| 20250806 | 1,519 | 1,509 | 1,536 | 1,503 |
| 20250805 | 1,515 | 1,519 | 1,575 | 1,513 |
| 20250804 | 1,506 | 1,517 | 1,640 | 1,495 |
| 20250801 | 1,615 | 1,506 | 1,617 | 1,506 |
| 20250731 | 1,510 | 1,615 | 1,634 | 1,500 |
| 20250730 | 1,564 | 1,510 | 1,564 | 1,510 |
| 20250729 | 1,539 | 1,519 | 1,544 | 1,511 |
| 20250728 | 1,550 | 1,539 | 1,560 | 1,520 |
| 20250725 | 1,595 | 1,551 | 1,595 | 1,535 |
| 20250724 | 1,620 | 1,592 | 1,643 | 1,580 |
| 20250723 | 1,645 | 1,628 | 1,657 | 1,627 |
| 20250722 | 1,683 | 1,649 | 1,691 | 1,633 |
| 20250721 | 1,655 | 1,682 | 1,689 | 1,647 |
| 20250718 | 1,687 | 1,655 | 1,688 | 1,635 |
| 20250717 | 1,655 | 1,687 | 1,687 | 1,632 |
| 20250716 | 1,682 | 1,657 | 1,682 | 1,645 |
| 20250715 | 1,714 | 1,682 | 1,726 | 1,660 |
| 20250714 | 1,760 | 1,714 | 1,760 | 1,705 |
| 20250711 | 1,797 | 1,758 | 1,797 | 1,758 |
| 20250710 | 1,790 | 1,777 | 1,800 | 1,755 |
| 20250709 | 1,780 | 1,758 | 1,795 | 1,750 |
| 20250708 | 1,743 | 1,780 | 1,810 | 1,680 |
| 20250707 | 1,775 | 1,765 | 1,785 | 1,758 |
| 20250704 | 1,832 | 1,775 | 1,856 | 1,757 |
| 20250703 | 1,828 | 1,825 | 1,897 | 1,803 |
| 20250702 | 1,774 | 1,828 | 1,888 | 1,763 |
| 20250701 | 1,810 | 1,771 | 1,857 | 1,767 |
| 20250630 | 1,772 | 1,810 | 1,818 | 1,772 |
| 20250627 | 1,820 | 1,771 | 1,828 | 1,750 |
| 20250626 | 1,876 | 1,801 | 1,879 | 1,793 |
| 20250625 | 1,863 | 1,874 | 1,905 | 1,850 |
| 20250624 | 1,835 | 1,857 | 1,884 | 1,820 |
| 20250623 | 1,840 | 1,834 | 1,850 | 1,787 |
| 20250620 | 1,889 | 1,854 | 1,897 | 1,834 |
| 20250619 | 1,907 | 1,889 | 1,935 | 1,849 |
| 20250618 | 1,925 | 1,904 | 1,942 | 1,877 |
| 20250617 | 1,993 | 1,925 | 1,993 | 1,880 |
| 20250616 | 1,910 | 1,959 | 1,983 | 1,910 |
| 20250613 | 2,155 | 1,968 | 2,160 | 1,963 |
| 20250612 | 2,000 | 2,115 | 2,215 | 2,000 |
| 20250611 | 2,050 | 1,992 | 2,125 | 1,971 |
| 20250610 | 2,075 | 2,045 | 2,130 | 2,020 |
| 20250609 | 2,175 | 2,070 | 2,195 | 2,040 |
| 20250605 | 2,025 | 2,170 | 2,225 | 1,994 |
| 20250604 | 2,400 | 2,020 | 2,445 | 1,945 |
| 20250602 | 2,315 | 2,265 | 2,390 | 2,200 |
| 20250530 | 2,495 | 2,315 | 2,530 | 2,305 |
| 20250529 | 2,380 | 2,435 | 2,575 | 2,375 |
| 20250528 | 2,245 | 2,380 | 2,420 | 2,185 |
| 20250527 | 2,360 | 2,275 | 2,450 | 2,200 |
| 20250526 | 2,425 | 2,365 | 2,425 | 2,240 |
| 20250523 | 2,550 | 2,430 | 2,640 | 2,430 |
| 20250522 | 2,400 | 2,460 | 2,520 | 2,360 |
| 20250521 | 2,590 | 2,485 | 2,690 | 2,480 |
| 20250520 | 2,425 | 2,565 | 2,590 | 2,355 |
| 20250519 | 2,625 | 2,415 | 2,630 | 2,380 |
| 20250516 | 2,545 | 2,625 | 2,685 | 2,510 |
| 20250515 | 2,745 | 2,525 | 2,765 | 2,515 |
| 20250514 | 3,005 | 2,745 | 3,005 | 2,560 |
| 20250513 | 3,090 | 2,960 | 3,090 | 2,950 |
| 20250512 | 3,245 | 3,090 | 3,385 | 3,060 |
| 20250509 | 3,325 | 3,175 | 3,325 | 3,130 |
| 20250508 | 3,440 | 3,320 | 3,480 | 3,270 |
| 20250507 | 3,065 | 3,380 | 3,450 | 2,900 |
| 20250502 | 2,615 | 2,945 | 3,125 | 2,615 |
| 20250430 | 3,130 | 3,350 | 3,500 | 3,115 |
| 20250429 | 3,150 | 2,980 | 3,180 | 2,950 |
| 20250428 | 3,400 | 3,150 | 3,450 | 3,110 |
| 20250425 | 3,205 | 3,315 | 3,350 | 3,140 |
| 20250424 | 3,300 | 3,205 | 3,370 | 3,185 |
| 20250423 | 3,355 | 3,290 | 3,360 | 3,170 |
| 20250422 | 3,450 | 3,340 | 3,490 | 3,290 |
| 20250421 | 3,720 | 3,510 | 3,800 | 3,505 |
| 20250418 | 3,525 | 3,640 | 3,850 | 3,355 |
| 20250417 | 3,765 | 3,515 | 3,765 | 3,435 |
| 20250416 | 4,000 | 3,680 | 4,010 | 3,660 |
| 20250415 | 3,840 | 4,010 | 4,145 | 3,780 |
| 20250414 | 3,760 | 3,850 | 3,975 | 3,720 |
| 20250411 | 4,140 | 3,900 | 4,220 | 3,860 |
| 20250410 | 4,150 | 4,125 | 4,255 | 4,000 |
| 20250409 | 4,320 | 4,140 | 4,445 | 3,950 |
| 20250408 | 4,275 | 4,300 | 4,350 | 3,975 |
| 20250407 | 3,635 | 4,100 | 4,320 | 3,575 |
| 20250404 | 3,980 | 3,535 | 4,795 | 2,710 |
| 20250403 | 4,350 | 3,870 | 4,500 | 3,805 |
| 20250402 | 4,400 | 4,305 | 4,965 | 3,900 |
| 20250401 | 3,220 | 4,190 | 4,190 | 3,185 |
| 20250331 | 3,190 | 3,225 | 3,415 | 3,050 |
| 20250328 | 3,695 | 3,350 | 3,750 | 3,325 |
| 20250327 | 3,900 | 3,695 | 4,350 | 3,650 |
| 20250326 | 2,800 | 3,610 | 3,610 | 2,755 |
| 20250325 | 2,930 | 2,780 | 2,995 | 2,755 |
| 20250324 | 3,010 | 3,030 | 3,140 | 2,915 |
| 20250321 | 3,025 | 3,075 | 3,200 | 2,965 |
| 20250320 | 3,375 | 3,300 | 3,460 | 3,240 |
| 20250319 | 3,830 | 3,495 | 3,850 | 3,485 |
| 20250318 | 3,870 | 3,830 | 3,930 | 3,750 |
| 20250317 | 3,790 | 3,840 | 3,940 | 3,640 |
| 20250314 | 3,550 | 3,810 | 3,840 | 3,470 |
| 20250313 | 3,485 | 3,550 | 3,585 | 3,420 |
| 20250312 | 3,475 | 3,485 | 3,580 | 3,410 |
| 20250311 | 3,510 | 3,470 | 3,680 | 3,375 |
| 20250310 | 3,415 | 3,615 | 3,685 | 3,350 |
| 20250307 | 3,820 | 3,615 | 4,035 | 3,000 |
| 20250306 | 3,695 | 3,920 | 3,930 | 3,570 |
| 20250305 | 3,250 | 3,540 | 3,560 | 3,240 |
| 20250304 | 3,355 | 3,270 | 3,355 | 3,220 |
| 20250228 | 3,270 | 3,370 | 3,455 | 3,230 |
| 20250227 | 3,205 | 3,310 | 3,375 | 3,200 |
| 20250226 | 3,550 | 3,275 | 3,680 | 3,260 |
| 20250225 | 3,620 | 3,520 | 3,730 | 3,455 |
| 20250224 | 3,085 | 3,620 | 3,750 | 3,070 |
| 20250221 | 3,110 | 3,130 | 3,170 | 3,055 |
| 20250220 | 3,160 | 3,085 | 3,185 | 3,050 |
| 20250219 | 3,105 | 3,160 | 3,180 | 3,020 |
| 20250218 | 3,070 | 3,105 | 3,130 | 3,060 |
| 20250217 | 3,150 | 3,090 | 3,150 | 3,070 |
| 20250214 | 3,125 | 3,115 | 3,185 | 3,065 |
| 20250213 | 3,005 | 3,170 | 3,275 | 3,005 |
| 20250212 | 3,110 | 3,010 | 3,150 | 2,990 |
| 20250211 | 3,055 | 3,070 | 3,125 | 2,990 |
| 20250210 | 2,950 | 3,005 | 3,085 | 2,915 |
| 20250207 | 3,070 | 2,990 | 3,110 | 2,980 |
| 20250206 | 3,055 | 3,080 | 3,270 | 3,025 |
| 20250205 | 3,045 | 3,020 | 3,085 | 3,015 |
| 20250204 | 3,050 | 3,075 | 3,110 | 2,980 |
| 20250203 | 3,015 | 3,010 | 3,240 | 2,995 |
| 20250131 | 3,175 | 3,100 | 3,245 | 3,050 |
| 20250124 | 3,130 | 3,155 | 3,485 | 2,945 |
| 20250123 | 3,055 | 3,030 | 3,225 | 3,025 |
| 20250122 | 3,065 | 3,055 | 3,160 | 3,050 |
| 20250121 | 3,245 | 3,125 | 3,245 | 3,030 |
| 20250120 | 3,390 | 3,210 | 3,640 | 3,200 |
| 20250117 | 3,500 | 3,420 | 3,750 | 3,365 |
| 20250116 | 3,650 | 3,480 | 3,870 | 3,400 |
| 20250115 | 4,400 | 3,700 | 4,400 | 3,540 |
| 20250114 | 4,185 | 4,175 | 4,215 | 3,960 |
| 20250113 | 4,260 | 4,195 | 4,355 | 4,110 |
| 20250110 | 4,175 | 4,330 | 4,400 | 4,170 |
| 20250109 | 4,005 | 4,270 | 4,300 | 3,915 |
| 20250108 | 4,190 | 4,045 | 4,195 | 4,015 |
| 20250107 | 3,855 | 4,035 | 4,200 | 3,730 |
| 20250106 | 3,980 | 3,870 | 4,150 | 3,870 |
| 20250103 | 4,540 | 4,185 | 4,610 | 4,070 |
| 20250102 | 3,875 | 4,540 | 4,680 | 3,680 |