Stock Ticker
- (014470) 부방
- Description: 기업개요
동사는 1979년 설립, 1994년 코스닥 상장 후 2015년 회사분할로 (주)부방으로 변경상장하였으며, 2016년 부산방직공업을 합병함.
지주회사로서 자회사관리, 부동산 임대 및 신규사업투자를 영위하며, 주요 자회사로 생활가전 제조사 쿠첸, 대형할인마트 부방유통, 소프트웨어 개발사 비즈앤테크컨설팅을 보유하고 있음.
자회사들의 자율경영과 책임경영을 발전시키고 투명한 기업지배구조를 바탕으로 관리 효율화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,010 | 1,001 | 1,024 | 973 |
| 20261019 | 1,025 | 1,011 | 1,025 | 994 |
| 20261016 | 986 | 1,019 | 1,031 | 986 |
| 20261015 | 1,001 | 1,003 | 1,009 | 976 |
| 20261014 | 1,015 | 1,002 | 1,045 | 999 |
| 20261013 | 987 | 1,024 | 1,042 | 948 |
| 20261012 | 1,049 | 1,012 | 1,080 | 1,001 |
| 20261008 | 1,084 | 1,059 | 1,084 | 1,050 |
| 20261007 | 1,075 | 1,057 | 1,080 | 1,035 |
| 20261006 | 1,075 | 1,071 | 1,088 | 1,052 |
| 20261002 | 1,071 | 1,075 | 1,098 | 1,070 |
| 20261001 | 1,060 | 1,079 | 1,097 | 1,042 |
| 20260930 | 1,037 | 1,052 | 1,075 | 1,037 |
| 20260929 | 1,063 | 1,037 | 1,068 | 1,037 |
| 20260928 | 1,037 | 1,064 | 1,066 | 1,031 |
| 20260923 | 1,034 | 1,036 | 1,057 | 1,000 |
| 20260922 | 1,060 | 1,035 | 1,060 | 1,028 |
| 20260921 | 1,063 | 1,034 | 1,063 | 1,033 |
| 20260918 | 1,074 | 1,061 | 1,097 | 1,048 |
| 20260917 | 1,042 | 1,077 | 1,080 | 1,027 |
| 20260916 | 1,013 | 1,031 | 1,038 | 1,002 |
| 20260915 | 1,052 | 1,013 | 1,060 | 1,010 |
| 20260904 | 1,008 | 1,006 | 1,010 | 979 |
| 20260903 | 1,044 | 1,009 | 1,044 | 978 |
| 20260706 | 1,012 | 1,033 | 1,043 | 1,004 |
| 20260703 | 1,015 | 1,022 | 1,028 | 994 |
| 20260702 | 1,011 | 1,016 | 1,068 | 1,011 |
| 20260701 | 1,022 | 1,032 | 1,075 | 1,010 |
| 20260623 | 1,064 | 1,027 | 1,072 | 1,008 |
| 20260622 | 1,084 | 1,055 | 1,097 | 1,053 |
| 20260619 | 1,143 | 1,099 | 1,145 | 1,068 |
| 20260618 | 1,213 | 1,153 | 1,213 | 1,125 |
| 20260617 | 1,219 | 1,202 | 1,229 | 1,195 |
| 20260616 | 1,214 | 1,220 | 1,241 | 1,200 |
| 20260615 | 1,227 | 1,214 | 1,244 | 1,207 |
| 20260612 | 1,175 | 1,220 | 1,246 | 1,172 |
| 20260611 | 1,120 | 1,169 | 1,204 | 1,115 |
| 20260610 | 1,143 | 1,136 | 1,175 | 1,110 |
| 20260609 | 1,117 | 1,169 | 1,205 | 1,114 |
| 20260608 | 1,062 | 1,128 | 1,282 | 1,020 |
| 20260605 | 1,254 | 1,171 | 1,255 | 1,170 |
| 20260604 | 1,510 | 1,250 | 1,511 | 1,240 |
| 20260602 | 1,281 | 1,423 | 1,485 | 1,265 |
| 20260601 | 1,315 | 1,281 | 1,323 | 1,278 |
| 20260529 | 1,291 | 1,323 | 1,323 | 1,270 |
| 20260528 | 1,284 | 1,290 | 1,300 | 1,252 |
| 20260527 | 1,311 | 1,284 | 1,320 | 1,265 |
| 20260526 | 1,410 | 1,330 | 1,426 | 1,317 |
| 20260522 | 1,270 | 1,333 | 1,346 | 1,270 |
| 20260521 | 1,212 | 1,257 | 1,327 | 1,212 |
| 20260520 | 1,251 | 1,198 | 1,254 | 1,198 |
| 20260519 | 1,275 | 1,251 | 1,299 | 1,251 |
| 20260518 | 1,308 | 1,289 | 1,318 | 1,266 |
| 20260515 | 1,285 | 1,308 | 1,318 | 1,270 |
| 20260514 | 1,263 | 1,284 | 1,292 | 1,263 |
| 20260513 | 1,280 | 1,277 | 1,290 | 1,270 |
| 20260512 | 1,325 | 1,277 | 1,332 | 1,277 |
| 20260511 | 1,336 | 1,317 | 1,340 | 1,309 |
| 20260508 | 1,360 | 1,336 | 1,367 | 1,326 |
| 20260507 | 1,380 | 1,373 | 1,381 | 1,354 |
| 20260506 | 1,440 | 1,380 | 1,450 | 1,372 |
| 20260504 | 1,455 | 1,454 | 1,462 | 1,442 |
| 20260430 | 1,444 | 1,456 | 1,460 | 1,432 |
| 20260429 | 1,422 | 1,444 | 1,464 | 1,422 |
| 20260428 | 1,450 | 1,437 | 1,454 | 1,430 |
| 20260427 | 1,432 | 1,450 | 1,480 | 1,432 |
| 20260424 | 1,404 | 1,432 | 1,442 | 1,404 |
| 20260423 | 1,435 | 1,408 | 1,462 | 1,400 |
| 20260422 | 1,417 | 1,425 | 1,428 | 1,399 |
| 20260421 | 1,416 | 1,418 | 1,424 | 1,409 |
| 20260420 | 1,425 | 1,415 | 1,437 | 1,406 |
| 20260417 | 1,437 | 1,442 | 1,444 | 1,412 |
| 20260416 | 1,420 | 1,437 | 1,443 | 1,420 |
| 20260415 | 1,402 | 1,423 | 1,427 | 1,383 |
| 20260414 | 1,411 | 1,396 | 1,433 | 1,390 |
| 20260413 | 1,355 | 1,406 | 1,415 | 1,351 |
| 20260410 | 1,286 | 1,355 | 1,366 | 1,275 |
| 20260409 | 1,296 | 1,273 | 1,296 | 1,273 |
| 20260408 | 1,295 | 1,296 | 1,298 | 1,268 |
| 20260407 | 1,281 | 1,279 | 1,299 | 1,269 |
| 20260406 | 1,286 | 1,281 | 1,295 | 1,271 |
| 20260403 | 1,265 | 1,286 | 1,288 | 1,257 |
| 20260402 | 1,309 | 1,260 | 1,316 | 1,257 |
| 20260401 | 1,300 | 1,309 | 1,313 | 1,283 |
| 20260331 | 1,319 | 1,283 | 1,319 | 1,283 |
| 20260330 | 1,300 | 1,319 | 1,323 | 1,300 |
| 20260327 | 1,314 | 1,331 | 1,331 | 1,306 |
| 20260326 | 1,323 | 1,328 | 1,335 | 1,314 |
| 20260325 | 1,327 | 1,323 | 1,340 | 1,321 |
| 20260324 | 1,310 | 1,324 | 1,334 | 1,304 |
| 20260323 | 1,335 | 1,307 | 1,335 | 1,306 |
| 20260320 | 1,339 | 1,348 | 1,355 | 1,320 |
| 20260319 | 1,334 | 1,331 | 1,337 | 1,316 |
| 20260318 | 1,390 | 1,345 | 1,390 | 1,327 |
| 20260317 | 1,350 | 1,395 | 1,395 | 1,341 |
| 20260316 | 1,366 | 1,351 | 1,371 | 1,339 |
| 20260313 | 1,341 | 1,366 | 1,366 | 1,320 |
| 20260312 | 1,318 | 1,354 | 1,372 | 1,312 |
| 20260311 | 1,323 | 1,320 | 1,363 | 1,305 |
| 20260310 | 1,328 | 1,323 | 1,360 | 1,320 |
| 20260309 | 1,345 | 1,327 | 1,345 | 1,299 |
| 20260306 | 1,330 | 1,356 | 1,365 | 1,320 |
| 20260305 | 1,324 | 1,358 | 1,368 | 1,300 |
| 20260304 | 1,370 | 1,262 | 1,378 | 1,261 |
| 20260303 | 1,401 | 1,401 | 1,424 | 1,382 |
| 20260227 | 1,436 | 1,412 | 1,436 | 1,398 |
| 20260226 | 1,472 | 1,439 | 1,481 | 1,434 |
| 20260225 | 1,489 | 1,471 | 1,490 | 1,461 |
| 20260224 | 1,459 | 1,480 | 1,486 | 1,445 |
| 20260223 | 1,425 | 1,459 | 1,488 | 1,424 |
| 20260220 | 1,417 | 1,423 | 1,448 | 1,416 |
| 20260219 | 1,385 | 1,425 | 1,460 | 1,375 |
| 20260213 | 1,399 | 1,388 | 1,401 | 1,367 |
| 20260212 | 1,384 | 1,399 | 1,399 | 1,374 |
| 20260211 | 1,357 | 1,383 | 1,414 | 1,354 |
| 20260210 | 1,341 | 1,358 | 1,363 | 1,332 |
| 20260209 | 1,350 | 1,344 | 1,380 | 1,335 |
| 20260206 | 1,330 | 1,343 | 1,350 | 1,309 |
| 20260205 | 1,355 | 1,350 | 1,376 | 1,345 |
| 20260204 | 1,344 | 1,368 | 1,387 | 1,333 |
| 20260203 | 1,330 | 1,344 | 1,355 | 1,310 |
| 20260202 | 1,323 | 1,287 | 1,329 | 1,286 |
| 20260130 | 1,345 | 1,323 | 1,345 | 1,318 |
| 20260129 | 1,305 | 1,346 | 1,358 | 1,287 |
| 20260128 | 1,318 | 1,305 | 1,319 | 1,300 |
| 20260127 | 1,322 | 1,318 | 1,340 | 1,312 |
| 20260126 | 1,288 | 1,322 | 1,345 | 1,288 |
| 20260123 | 1,291 | 1,296 | 1,304 | 1,280 |
| 20260122 | 1,287 | 1,291 | 1,295 | 1,275 |
| 20260121 | 1,299 | 1,287 | 1,299 | 1,267 |
| 20260120 | 1,300 | 1,300 | 1,307 | 1,283 |
| 20260119 | 1,307 | 1,300 | 1,311 | 1,285 |
| 20260116 | 1,321 | 1,307 | 1,322 | 1,305 |
| 20260115 | 1,307 | 1,321 | 1,321 | 1,301 |
| 20260114 | 1,312 | 1,307 | 1,327 | 1,297 |
| 20260113 | 1,324 | 1,315 | 1,330 | 1,307 |
| 20260112 | 1,323 | 1,324 | 1,335 | 1,317 |
| 20260109 | 1,289 | 1,324 | 1,333 | 1,285 |
| 20260108 | 1,318 | 1,291 | 1,319 | 1,278 |
| 20260107 | 1,350 | 1,318 | 1,350 | 1,313 |
| 20260106 | 1,398 | 1,350 | 1,398 | 1,349 |
| 20260105 | 1,415 | 1,399 | 1,430 | 1,378 |
| 20260102 | 1,423 | 1,424 | 1,432 | 1,408 |
| 20251230 | 1,420 | 1,416 | 1,429 | 1,412 |
| 20251229 | 1,422 | 1,422 | 1,433 | 1,401 |
| 20251226 | 1,429 | 1,422 | 1,440 | 1,419 |
| 20251224 | 1,430 | 1,441 | 1,441 | 1,419 |
| 20251223 | 1,449 | 1,443 | 1,450 | 1,360 |
| 20251222 | 1,455 | 1,449 | 1,455 | 1,432 |
| 20251219 | 1,450 | 1,446 | 1,450 | 1,431 |
| 20251218 | 1,441 | 1,438 | 1,455 | 1,428 |
| 20251217 | 1,448 | 1,441 | 1,455 | 1,425 |
| 20251216 | 1,450 | 1,448 | 1,460 | 1,431 |
| 20251215 | 1,415 | 1,460 | 1,461 | 1,414 |
| 20251212 | 1,420 | 1,415 | 1,429 | 1,412 |
| 20251211 | 1,436 | 1,412 | 1,440 | 1,400 |
| 20251210 | 1,425 | 1,422 | 1,431 | 1,411 |
| 20251209 | 1,446 | 1,425 | 1,446 | 1,404 |
| 20251208 | 1,464 | 1,445 | 1,464 | 1,439 |
| 20251205 | 1,433 | 1,457 | 1,460 | 1,421 |
| 20251204 | 1,421 | 1,433 | 1,461 | 1,421 |
| 20251203 | 1,409 | 1,420 | 1,423 | 1,403 |
| 20251202 | 1,381 | 1,409 | 1,410 | 1,378 |
| 20251201 | 1,393 | 1,392 | 1,405 | 1,380 |
| 20251128 | 1,368 | 1,394 | 1,396 | 1,368 |
| 20251127 | 1,369 | 1,368 | 1,380 | 1,363 |
| 20251126 | 1,342 | 1,352 | 1,367 | 1,341 |
| 20251125 | 1,374 | 1,342 | 1,388 | 1,288 |
| 20251124 | 1,375 | 1,389 | 1,394 | 1,371 |
| 20251121 | 1,365 | 1,374 | 1,392 | 1,365 |
| 20251120 | 1,365 | 1,392 | 1,400 | 1,365 |
| 20251119 | 1,379 | 1,380 | 1,399 | 1,362 |
| 20251118 | 1,408 | 1,391 | 1,421 | 1,373 |
| 20251117 | 1,404 | 1,420 | 1,428 | 1,393 |
| 20251114 | 1,400 | 1,404 | 1,406 | 1,386 |
| 20251113 | 1,397 | 1,405 | 1,410 | 1,394 |
| 20251112 | 1,387 | 1,409 | 1,414 | 1,379 |
| 20251111 | 1,356 | 1,383 | 1,388 | 1,356 |
| 20251110 | 1,360 | 1,366 | 1,388 | 1,348 |
| 20251107 | 1,392 | 1,370 | 1,395 | 1,362 |
| 20251106 | 1,380 | 1,396 | 1,399 | 1,370 |
| 20251105 | 1,382 | 1,380 | 1,382 | 1,330 |
| 20251104 | 1,390 | 1,384 | 1,393 | 1,372 |
| 20251103 | 1,431 | 1,390 | 1,432 | 1,385 |
| 20251031 | 1,428 | 1,431 | 1,439 | 1,425 |
| 20251030 | 1,454 | 1,438 | 1,455 | 1,428 |
| 20251029 | 1,469 | 1,451 | 1,474 | 1,451 |
| 20251028 | 1,451 | 1,469 | 1,481 | 1,451 |
| 20251027 | 1,487 | 1,490 | 1,495 | 1,482 |
| 20251024 | 1,483 | 1,487 | 1,498 | 1,478 |
| 20251023 | 1,495 | 1,488 | 1,510 | 1,483 |
| 20251022 | 1,498 | 1,496 | 1,498 | 1,481 |
| 20251021 | 1,500 | 1,498 | 1,508 | 1,488 |
| 20251020 | 1,500 | 1,499 | 1,508 | 1,483 |
| 20251017 | 1,507 | 1,491 | 1,510 | 1,487 |
| 20251016 | 1,500 | 1,504 | 1,510 | 1,494 |
| 20251015 | 1,481 | 1,500 | 1,505 | 1,481 |
| 20251014 | 1,476 | 1,481 | 1,489 | 1,470 |
| 20251013 | 1,470 | 1,476 | 1,480 | 1,451 |
| 20251010 | 1,496 | 1,470 | 1,496 | 1,463 |
| 20251002 | 1,504 | 1,498 | 1,507 | 1,495 |
| 20251001 | 1,503 | 1,498 | 1,516 | 1,495 |
| 20250930 | 1,505 | 1,503 | 1,515 | 1,491 |
| 20250929 | 1,490 | 1,511 | 1,523 | 1,490 |
| 20250926 | 1,513 | 1,490 | 1,518 | 1,484 |
| 20250925 | 1,525 | 1,517 | 1,525 | 1,513 |
| 20250924 | 1,528 | 1,523 | 1,542 | 1,515 |
| 20250923 | 1,557 | 1,542 | 1,557 | 1,530 |
| 20250922 | 1,571 | 1,557 | 1,575 | 1,550 |
| 20250919 | 1,555 | 1,570 | 1,573 | 1,553 |
| 20250918 | 1,557 | 1,554 | 1,565 | 1,548 |
| 20250917 | 1,553 | 1,557 | 1,557 | 1,545 |
| 20250916 | 1,568 | 1,559 | 1,568 | 1,557 |
| 20250915 | 1,568 | 1,568 | 1,582 | 1,560 |
| 20250912 | 1,571 | 1,568 | 1,579 | 1,558 |
| 20250911 | 1,580 | 1,571 | 1,581 | 1,566 |
| 20250910 | 1,574 | 1,579 | 1,580 | 1,561 |
| 20250909 | 1,558 | 1,574 | 1,574 | 1,558 |
| 20250908 | 1,560 | 1,571 | 1,581 | 1,554 |
| 20250905 | 1,556 | 1,559 | 1,565 | 1,545 |
| 20250904 | 1,550 | 1,563 | 1,563 | 1,537 |
| 20250903 | 1,550 | 1,550 | 1,555 | 1,522 |
| 20250902 | 1,521 | 1,551 | 1,558 | 1,521 |
| 20250901 | 1,559 | 1,537 | 1,560 | 1,530 |
| 20250829 | 1,557 | 1,559 | 1,560 | 1,535 |
| 20250828 | 1,558 | 1,552 | 1,568 | 1,551 |
| 20250827 | 1,568 | 1,566 | 1,569 | 1,536 |
| 20250826 | 1,570 | 1,568 | 1,595 | 1,547 |
| 20250825 | 1,550 | 1,570 | 1,572 | 1,544 |
| 20250822 | 1,540 | 1,545 | 1,559 | 1,526 |
| 20250821 | 1,521 | 1,533 | 1,544 | 1,521 |
| 20250820 | 1,538 | 1,521 | 1,538 | 1,511 |
| 20250819 | 1,549 | 1,538 | 1,556 | 1,521 |
| 20250818 | 1,562 | 1,549 | 1,570 | 1,548 |
| 20250814 | 1,571 | 1,562 | 1,578 | 1,550 |
| 20250813 | 1,582 | 1,563 | 1,582 | 1,559 |
| 20250812 | 1,501 | 1,565 | 1,587 | 1,501 |
| 20250811 | 1,576 | 1,563 | 1,580 | 1,561 |
| 20250808 | 1,584 | 1,576 | 1,597 | 1,576 |
| 20250807 | 1,578 | 1,584 | 1,587 | 1,573 |
| 20250806 | 1,561 | 1,575 | 1,579 | 1,547 |
| 20250805 | 1,560 | 1,570 | 1,570 | 1,548 |
| 20250804 | 1,536 | 1,551 | 1,555 | 1,519 |
| 20250801 | 1,560 | 1,526 | 1,567 | 1,521 |
| 20250731 | 1,571 | 1,568 | 1,585 | 1,561 |
| 20250730 | 1,581 | 1,571 | 1,588 | 1,567 |
| 20250729 | 1,555 | 1,574 | 1,574 | 1,520 |
| 20250728 | 1,577 | 1,564 | 1,581 | 1,560 |
| 20250725 | 1,601 | 1,577 | 1,611 | 1,577 |
| 20250724 | 1,643 | 1,600 | 1,666 | 1,588 |
| 20250723 | 1,652 | 1,652 | 1,664 | 1,635 |
| 20250722 | 1,679 | 1,651 | 1,690 | 1,645 |
| 20250721 | 1,700 | 1,680 | 1,704 | 1,674 |
| 20250718 | 1,707 | 1,695 | 1,707 | 1,692 |
| 20250717 | 1,709 | 1,707 | 1,714 | 1,691 |
| 20250716 | 1,701 | 1,709 | 1,710 | 1,690 |
| 20250715 | 1,710 | 1,707 | 1,710 | 1,686 |
| 20250714 | 1,710 | 1,699 | 1,719 | 1,698 |
| 20250711 | 1,716 | 1,713 | 1,729 | 1,708 |
| 20250710 | 1,715 | 1,716 | 1,724 | 1,706 |
| 20250709 | 1,726 | 1,715 | 1,728 | 1,712 |
| 20250708 | 1,696 | 1,726 | 1,734 | 1,696 |
| 20250707 | 1,738 | 1,706 | 1,738 | 1,705 |
| 20250704 | 1,788 | 1,739 | 1,788 | 1,726 |
| 20250703 | 1,730 | 1,771 | 1,778 | 1,730 |
| 20250702 | 1,770 | 1,746 | 1,779 | 1,727 |
| 20250701 | 1,720 | 1,758 | 1,797 | 1,711 |
| 20250630 | 1,725 | 1,720 | 1,754 | 1,702 |
| 20250627 | 1,772 | 1,728 | 1,776 | 1,700 |
| 20250626 | 1,798 | 1,772 | 1,819 | 1,760 |
| 20250625 | 1,828 | 1,793 | 1,840 | 1,770 |
| 20250624 | 1,845 | 1,827 | 1,845 | 1,792 |
| 20250623 | 1,680 | 1,790 | 1,830 | 1,662 |
| 20250620 | 1,663 | 1,674 | 1,686 | 1,641 |
| 20250619 | 1,654 | 1,646 | 1,657 | 1,626 |
| 20250618 | 1,657 | 1,654 | 1,669 | 1,648 |
| 20250617 | 1,652 | 1,657 | 1,669 | 1,641 |
| 20250616 | 1,650 | 1,658 | 1,670 | 1,630 |
| 20250613 | 1,698 | 1,658 | 1,708 | 1,635 |
| 20250612 | 1,716 | 1,698 | 1,723 | 1,698 |
| 20250611 | 1,727 | 1,721 | 1,733 | 1,698 |
| 20250610 | 1,718 | 1,725 | 1,725 | 1,698 |
| 20250609 | 1,726 | 1,718 | 1,746 | 1,707 |
| 20250605 | 1,706 | 1,712 | 1,723 | 1,686 |
| 20250604 | 1,675 | 1,705 | 1,744 | 1,672 |
| 20250602 | 1,653 | 1,674 | 1,680 | 1,642 |
| 20250530 | 1,658 | 1,653 | 1,682 | 1,650 |
| 20250529 | 1,638 | 1,665 | 1,669 | 1,638 |
| 20250528 | 1,635 | 1,655 | 1,666 | 1,628 |
| 20250527 | 1,669 | 1,635 | 1,669 | 1,608 |
| 20250526 | 1,639 | 1,669 | 1,682 | 1,636 |
| 20250523 | 1,630 | 1,639 | 1,660 | 1,630 |
| 20250522 | 1,642 | 1,630 | 1,650 | 1,621 |
| 20250521 | 1,625 | 1,641 | 1,669 | 1,615 |
| 20250520 | 1,576 | 1,617 | 1,617 | 1,576 |
| 20250519 | 1,600 | 1,594 | 1,610 | 1,570 |
| 20250516 | 1,640 | 1,610 | 1,647 | 1,606 |
| 20250515 | 1,670 | 1,648 | 1,670 | 1,632 |
| 20250514 | 1,636 | 1,663 | 1,675 | 1,619 |
| 20250513 | 1,660 | 1,637 | 1,677 | 1,626 |
| 20250512 | 1,620 | 1,660 | 1,701 | 1,611 |
| 20250509 | 1,576 | 1,618 | 1,624 | 1,576 |
| 20250508 | 1,580 | 1,575 | 1,588 | 1,560 |
| 20250507 | 1,543 | 1,580 | 1,620 | 1,515 |
| 20250502 | 1,894 | 1,821 | 1,970 | 1,815 |
| 20250430 | 1,918 | 1,803 | 1,936 | 1,773 |
| 20250429 | 1,960 | 1,937 | 2,230 | 1,931 |
| 20250428 | 2,170 | 1,953 | 2,170 | 1,950 |
| 20250425 | 2,085 | 2,190 | 2,255 | 2,085 |
| 20250424 | 2,100 | 2,040 | 2,155 | 2,000 |
| 20250423 | 2,260 | 2,130 | 2,265 | 2,125 |
| 20250422 | 2,320 | 2,345 | 2,400 | 2,240 |
| 20250421 | 2,340 | 2,280 | 2,540 | 2,245 |
| 20250418 | 2,090 | 2,240 | 2,345 | 2,010 |
| 20250417 | 2,105 | 2,100 | 2,130 | 2,000 |
| 20250416 | 2,275 | 2,125 | 2,290 | 2,105 |
| 20250415 | 2,260 | 2,220 | 2,275 | 2,085 |
| 20250414 | 2,310 | 2,255 | 2,395 | 2,200 |
| 20250411 | 2,260 | 2,160 | 2,310 | 2,105 |
| 20250410 | 2,340 | 2,280 | 2,390 | 2,240 |
| 20250409 | 2,520 | 2,280 | 2,545 | 2,230 |
| 20250408 | 2,630 | 2,510 | 2,720 | 2,370 |
| 20250407 | 2,380 | 2,615 | 2,810 | 2,345 |
| 20250404 | 2,320 | 2,340 | 2,500 | 2,025 |
| 20250403 | 1,910 | 2,250 | 2,410 | 1,910 |
| 20250402 | 2,040 | 1,942 | 2,080 | 1,870 |
| 20250401 | 1,652 | 2,005 | 2,050 | 1,652 |
| 20250331 | 1,685 | 1,650 | 1,730 | 1,636 |
| 20250328 | 1,940 | 1,747 | 1,940 | 1,722 |
| 20250327 | 1,896 | 1,937 | 2,000 | 1,857 |
| 20250326 | 1,874 | 1,886 | 1,915 | 1,857 |
| 20250325 | 1,880 | 1,874 | 1,919 | 1,865 |
| 20250324 | 1,863 | 1,878 | 1,936 | 1,858 |
| 20250321 | 1,882 | 1,880 | 1,930 | 1,867 |
| 20250320 | 1,879 | 1,918 | 1,945 | 1,863 |
| 20250319 | 1,961 | 1,880 | 1,979 | 1,875 |
| 20250318 | 1,933 | 1,969 | 1,986 | 1,915 |
| 20250317 | 1,888 | 1,948 | 1,965 | 1,870 |
| 20250314 | 1,845 | 1,886 | 1,926 | 1,833 |
| 20250313 | 1,847 | 1,851 | 1,880 | 1,846 |
| 20250312 | 1,858 | 1,860 | 1,931 | 1,851 |
| 20250311 | 1,880 | 1,875 | 1,895 | 1,848 |
| 20250310 | 1,940 | 1,902 | 1,951 | 1,890 |
| 20250307 | 2,035 | 1,985 | 2,105 | 1,915 |
| 20250306 | 2,060 | 2,070 | 2,080 | 2,025 |
| 20250305 | 2,025 | 2,080 | 2,120 | 2,025 |
| 20250304 | 2,145 | 2,065 | 2,150 | 2,015 |
| 20250228 | 2,150 | 2,145 | 2,175 | 2,105 |
| 20250227 | 2,145 | 2,165 | 2,185 | 2,115 |
| 20250226 | 2,235 | 2,140 | 2,240 | 2,095 |
| 20250225 | 2,245 | 2,215 | 2,290 | 2,190 |
| 20250224 | 2,090 | 2,240 | 2,245 | 2,060 |
| 20250221 | 2,130 | 2,105 | 2,155 | 2,080 |
| 20250220 | 2,125 | 2,100 | 2,195 | 2,060 |
| 20250219 | 1,989 | 2,125 | 2,160 | 1,963 |
| 20250218 | 1,935 | 1,967 | 1,969 | 1,921 |
| 20250217 | 1,975 | 1,935 | 1,980 | 1,926 |
| 20250214 | 1,862 | 1,904 | 1,926 | 1,862 |
| 20250213 | 1,947 | 1,859 | 1,947 | 1,859 |
| 20250212 | 1,849 | 1,949 | 1,960 | 1,831 |
| 20250211 | 1,845 | 1,847 | 1,854 | 1,820 |
| 20250210 | 1,885 | 1,857 | 1,911 | 1,836 |
| 20250207 | 1,855 | 1,888 | 1,918 | 1,855 |
| 20250206 | 1,881 | 1,874 | 1,890 | 1,835 |
| 20250205 | 1,837 | 1,884 | 1,888 | 1,805 |
| 20250204 | 1,745 | 1,835 | 1,870 | 1,730 |
| 20250203 | 1,740 | 1,721 | 1,794 | 1,721 |
| 20250131 | 1,769 | 1,785 | 1,805 | 1,757 |
| 20250124 | 1,671 | 1,757 | 1,762 | 1,668 |
| 20250123 | 1,695 | 1,668 | 1,697 | 1,668 |
| 20250122 | 1,725 | 1,693 | 1,738 | 1,693 |
| 20250121 | 1,748 | 1,738 | 1,753 | 1,707 |
| 20250120 | 1,727 | 1,757 | 1,761 | 1,727 |
| 20250117 | 1,706 | 1,719 | 1,748 | 1,703 |
| 20250116 | 1,690 | 1,705 | 1,716 | 1,688 |
| 20250115 | 1,738 | 1,690 | 1,738 | 1,685 |
| 20250114 | 1,715 | 1,729 | 1,730 | 1,697 |
| 20250113 | 1,725 | 1,701 | 1,728 | 1,680 |
| 20250110 | 1,710 | 1,727 | 1,736 | 1,700 |
| 20250109 | 1,728 | 1,712 | 1,728 | 1,672 |
| 20250108 | 1,674 | 1,728 | 1,736 | 1,674 |
| 20250107 | 1,670 | 1,680 | 1,686 | 1,658 |
| 20250106 | 1,687 | 1,658 | 1,705 | 1,647 |
| 20250103 | 1,665 | 1,687 | 1,721 | 1,650 |
| 20250102 | 1,604 | 1,665 | 1,670 | 1,587 |