Stock Ticker
- (016920) 카스
- Description: 기업개요
동사는 1983년 전자저울 및 로드셀 제조·판매 목적으로 설립, 1989년 코스닥 상장했으며 경기도 양주시에 제조시설을 보유하고 있음.
전자저울 국내 1위로 상업용 전자저울, 로드셀, 라벨지, 산업용 전자저울을 생산, 5개 해외 종속회사를 통해 글로벌 사업을 하고 있음.
신제품 개발 및 국제 생산거점과 판매망 확보로 세계 계량산업 1위를 목표, 의료기기 판매업 진출로 사업을 다각화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,010 | 1,017 | 1,028 | 994 |
| 20261019 | 1,028 | 1,024 | 1,028 | 1,016 |
| 20261016 | 995 | 1,031 | 1,031 | 995 |
| 20261015 | 1,009 | 1,017 | 1,030 | 996 |
| 20261014 | 1,006 | 1,026 | 1,030 | 996 |
| 20261013 | 994 | 1,006 | 1,031 | 985 |
| 20261012 | 1,003 | 1,031 | 1,038 | 996 |
| 20261008 | 1,020 | 1,020 | 1,021 | 999 |
| 20261007 | 1,020 | 1,020 | 1,020 | 993 |
| 20261006 | 1,031 | 1,020 | 1,031 | 994 |
| 20261002 | 1,034 | 1,020 | 1,042 | 1,011 |
| 20261001 | 1,050 | 1,043 | 1,050 | 1,011 |
| 20260930 | 1,058 | 1,057 | 1,069 | 1,031 |
| 20260929 | 1,058 | 1,058 | 1,058 | 1,019 |
| 20260928 | 1,079 | 1,041 | 1,079 | 1,041 |
| 20260923 | 1,077 | 1,064 | 1,084 | 1,051 |
| 20260922 | 1,070 | 1,095 | 1,095 | 1,033 |
| 20260921 | 1,077 | 1,080 | 1,080 | 1,030 |
| 20260918 | 1,080 | 1,064 | 1,098 | 1,041 |
| 20260917 | 1,135 | 1,095 | 1,144 | 1,081 |
| 20260916 | 1,144 | 1,135 | 1,144 | 1,109 |
| 20260915 | 1,128 | 1,143 | 1,149 | 1,060 |
| 20260914 | 1,134 | 1,131 | 1,139 | 1,102 |
| 20260911 | 1,138 | 1,125 | 1,138 | 1,089 |
| 20260910 | 1,150 | 1,142 | 1,150 | 1,125 |
| 20260909 | 1,142 | 1,142 | 1,142 | 1,120 |
| 20260908 | 1,125 | 1,130 | 1,130 | 1,101 |
| 20260907 | 1,110 | 1,121 | 1,122 | 1,098 |
| 20260904 | 1,094 | 1,110 | 1,113 | 1,082 |
| 20260903 | 1,088 | 1,094 | 1,094 | 1,076 |
| 20260902 | 1,081 | 1,086 | 1,094 | 1,062 |
| 20260901 | 1,069 | 1,058 | 1,112 | 1,029 |
| 20260831 | 1,065 | 1,061 | 1,065 | 1,040 |
| 20260828 | 1,040 | 1,067 | 1,067 | 1,039 |
| 20260827 | 1,070 | 1,059 | 1,070 | 1,043 |
| 20260826 | 1,050 | 1,070 | 1,075 | 1,033 |
| 20260825 | 1,076 | 1,049 | 1,076 | 1,030 |
| 20260824 | 1,083 | 1,077 | 1,083 | 1,028 |
| 20260821 | 1,077 | 1,083 | 1,086 | 1,021 |
| 20260820 | 1,077 | 1,086 | 1,086 | 1,025 |
| 20260819 | 1,080 | 1,088 | 1,090 | 1,051 |
| 20260818 | 1,059 | 1,090 | 1,094 | 1,040 |
| 20260814 | 1,055 | 1,060 | 1,060 | 1,040 |
| 20260813 | 1,056 | 1,055 | 1,056 | 1,036 |
| 20260812 | 1,055 | 1,050 | 1,058 | 1,038 |
| 20260811 | 1,055 | 1,054 | 1,055 | 1,029 |
| 20260810 | 1,040 | 1,050 | 1,052 | 1,017 |
| 20260807 | 1,034 | 1,030 | 1,041 | 980 |
| 20260806 | 1,048 | 1,026 | 1,048 | 1,005 |
| 20260805 | 1,058 | 1,044 | 1,058 | 1,010 |
| 20260728 | 1,010 | 1,008 | 1,010 | 983 |
| 20260727 | 1,007 | 1,010 | 1,010 | 973 |
| 20260724 | 1,013 | 1,008 | 1,013 | 980 |
| 20260723 | 1,000 | 1,013 | 1,022 | 998 |
| 20260722 | 1,011 | 1,009 | 1,020 | 990 |
| 20260721 | 1,001 | 1,008 | 1,010 | 982 |
| 20260720 | 1,001 | 1,010 | 1,019 | 989 |
| 20260716 | 1,003 | 1,011 | 1,011 | 971 |
| 20260715 | 1,015 | 1,003 | 1,017 | 980 |
| 20260714 | 1,016 | 1,011 | 1,018 | 951 |
| 20260514 | 1,016 | 1,020 | 1,029 | 1,003 |
| 20260513 | 1,008 | 1,016 | 1,016 | 979 |
| 20260511 | 1,048 | 1,012 | 1,103 | 1,006 |
| 20260506 | 1,041 | 1,010 | 1,041 | 1,008 |
| 20260504 | 1,061 | 1,037 | 1,071 | 1,025 |
| 20260430 | 1,069 | 1,061 | 1,075 | 1,055 |
| 20260429 | 1,070 | 1,077 | 1,086 | 1,069 |
| 20260428 | 1,082 | 1,084 | 1,090 | 1,074 |
| 20260427 | 1,075 | 1,081 | 1,092 | 1,075 |
| 20260424 | 1,068 | 1,075 | 1,085 | 1,054 |
| 20260423 | 1,058 | 1,058 | 1,064 | 1,048 |
| 20260422 | 1,070 | 1,068 | 1,077 | 1,054 |
| 20260421 | 1,087 | 1,070 | 1,087 | 1,068 |
| 20260420 | 1,072 | 1,087 | 1,090 | 1,044 |
| 20260417 | 1,073 | 1,072 | 1,080 | 1,055 |
| 20260416 | 1,056 | 1,073 | 1,080 | 1,020 |
| 20260415 | 1,046 | 1,047 | 1,064 | 1,034 |
| 20260414 | 1,079 | 1,044 | 1,079 | 1,040 |
| 20260413 | 1,062 | 1,060 | 1,076 | 1,034 |
| 20260410 | 1,021 | 1,070 | 1,092 | 1,020 |
| 20260225 | 1,008 | 1,037 | 1,043 | 1,000 |
| 20260224 | 1,015 | 1,008 | 1,018 | 999 |
| 20260219 | 1,011 | 1,021 | 1,027 | 1,000 |
| 20260213 | 1,010 | 1,011 | 1,012 | 992 |
| 20260212 | 1,019 | 1,012 | 1,027 | 1,010 |
| 20260211 | 1,014 | 1,035 | 1,058 | 1,014 |
| 20260210 | 1,010 | 1,021 | 1,028 | 1,001 |
| 20260209 | 1,004 | 1,004 | 1,010 | 999 |
| 20260205 | 1,001 | 1,000 | 1,010 | 987 |
| 20260204 | 1,009 | 1,001 | 1,009 | 996 |
| 20260203 | 1,015 | 1,003 | 1,019 | 996 |
| 20260202 | 1,002 | 1,015 | 1,015 | 997 |
| 20260130 | 1,010 | 1,011 | 1,015 | 994 |
| 20260129 | 1,035 | 1,015 | 1,035 | 1,001 |
| 20260128 | 1,022 | 1,035 | 1,035 | 1,018 |
| 20260127 | 1,018 | 1,022 | 1,025 | 1,015 |
| 20260126 | 1,017 | 1,018 | 1,026 | 997 |
| 20260123 | 1,003 | 1,017 | 1,029 | 993 |
| 20260122 | 1,007 | 1,004 | 1,009 | 996 |
| 20260121 | 1,013 | 1,007 | 1,023 | 1,005 |
| 20260120 | 1,005 | 1,013 | 1,031 | 1,004 |
| 20260119 | 1,025 | 1,011 | 1,025 | 1,006 |
| 20260116 | 1,011 | 1,015 | 1,032 | 1,004 |
| 20260115 | 1,018 | 1,010 | 1,018 | 1,005 |
| 20260114 | 1,023 | 1,018 | 1,030 | 1,014 |
| 20260113 | 1,029 | 1,023 | 1,030 | 1,015 |
| 20260112 | 1,039 | 1,029 | 1,041 | 1,026 |
| 20260109 | 1,027 | 1,039 | 1,039 | 1,010 |
| 20260108 | 1,042 | 1,027 | 1,042 | 1,026 |
| 20260107 | 1,058 | 1,042 | 1,058 | 1,040 |
| 20260106 | 1,074 | 1,058 | 1,074 | 1,057 |
| 20260105 | 1,070 | 1,074 | 1,074 | 1,056 |
| 20260102 | 1,078 | 1,070 | 1,080 | 1,068 |
| 20251230 | 1,080 | 1,078 | 1,080 | 1,064 |
| 20251229 | 1,084 | 1,070 | 1,085 | 1,067 |
| 20251226 | 1,098 | 1,084 | 1,105 | 1,083 |
| 20251224 | 1,075 | 1,098 | 1,098 | 1,070 |
| 20251223 | 1,111 | 1,075 | 1,111 | 1,069 |
| 20251222 | 1,108 | 1,108 | 1,120 | 1,100 |
| 20251219 | 1,093 | 1,100 | 1,117 | 1,084 |
| 20251218 | 1,104 | 1,092 | 1,139 | 1,081 |
| 20251217 | 1,087 | 1,108 | 1,117 | 1,087 |
| 20251216 | 1,112 | 1,087 | 1,112 | 1,082 |
| 20251215 | 1,095 | 1,112 | 1,114 | 1,082 |
| 20251212 | 1,086 | 1,095 | 1,100 | 1,086 |
| 20251211 | 1,089 | 1,086 | 1,089 | 1,069 |
| 20251210 | 1,091 | 1,076 | 1,091 | 1,075 |
| 20251209 | 1,110 | 1,087 | 1,111 | 1,080 |
| 20251208 | 1,141 | 1,110 | 1,150 | 1,060 |
| 20251205 | 1,101 | 1,134 | 1,149 | 1,101 |
| 20251204 | 1,089 | 1,105 | 1,129 | 1,085 |
| 20251203 | 1,077 | 1,103 | 1,127 | 1,025 |
| 20251202 | 1,090 | 1,074 | 1,093 | 1,050 |
| 20251201 | 1,091 | 1,086 | 1,101 | 1,082 |
| 20251128 | 1,076 | 1,090 | 1,097 | 1,076 |
| 20251127 | 1,069 | 1,076 | 1,093 | 1,051 |
| 20251126 | 1,076 | 1,080 | 1,107 | 1,050 |
| 20251125 | 1,077 | 1,070 | 1,080 | 1,055 |
| 20251124 | 1,070 | 1,057 | 1,091 | 1,055 |
| 20251121 | 1,070 | 1,070 | 1,091 | 1,050 |
| 20251120 | 1,051 | 1,080 | 1,080 | 1,051 |
| 20251119 | 1,045 | 1,051 | 1,069 | 1,035 |
| 20251118 | 1,071 | 1,045 | 1,079 | 1,043 |
| 20251117 | 1,080 | 1,071 | 1,086 | 1,065 |
| 20251114 | 1,099 | 1,080 | 1,099 | 1,079 |
| 20251113 | 1,093 | 1,103 | 1,119 | 1,093 |
| 20251112 | 1,095 | 1,086 | 1,118 | 1,084 |
| 20251111 | 1,105 | 1,095 | 1,113 | 1,092 |
| 20251110 | 1,061 | 1,098 | 1,140 | 1,061 |
| 20251107 | 1,090 | 1,061 | 1,090 | 1,058 |
| 20251106 | 1,068 | 1,090 | 1,090 | 1,021 |
| 20251105 | 1,086 | 1,069 | 1,116 | 1,034 |
| 20251104 | 1,092 | 1,088 | 1,102 | 1,068 |
| 20251103 | 1,108 | 1,092 | 1,115 | 1,089 |
| 20251031 | 1,108 | 1,108 | 1,127 | 1,095 |
| 20251030 | 1,124 | 1,110 | 1,124 | 1,092 |
| 20251029 | 1,136 | 1,124 | 1,137 | 1,121 |
| 20251028 | 1,160 | 1,136 | 1,166 | 1,132 |
| 20251027 | 1,160 | 1,158 | 1,180 | 1,157 |
| 20251024 | 1,182 | 1,160 | 1,190 | 1,158 |
| 20251023 | 1,173 | 1,179 | 1,286 | 1,172 |
| 20251022 | 1,167 | 1,170 | 1,178 | 1,159 |
| 20251021 | 1,165 | 1,167 | 1,184 | 1,165 |
| 20251020 | 1,165 | 1,165 | 1,189 | 1,155 |
| 20251017 | 1,171 | 1,165 | 1,180 | 1,160 |
| 20251016 | 1,149 | 1,171 | 1,188 | 1,149 |
| 20251015 | 1,138 | 1,149 | 1,156 | 1,138 |
| 20251014 | 1,149 | 1,138 | 1,155 | 1,135 |
| 20251013 | 1,136 | 1,143 | 1,143 | 1,125 |
| 20251010 | 1,156 | 1,136 | 1,158 | 1,135 |
| 20251002 | 1,151 | 1,150 | 1,155 | 1,131 |
| 20251001 | 1,147 | 1,145 | 1,156 | 1,140 |
| 20250930 | 1,160 | 1,147 | 1,162 | 1,144 |
| 20250929 | 1,141 | 1,160 | 1,182 | 1,141 |
| 20250926 | 1,156 | 1,152 | 1,159 | 1,148 |
| 20250925 | 1,161 | 1,156 | 1,161 | 1,152 |
| 20250924 | 1,168 | 1,161 | 1,173 | 1,161 |
| 20250923 | 1,185 | 1,172 | 1,220 | 1,171 |
| 20250922 | 1,188 | 1,185 | 1,188 | 1,181 |
| 20250919 | 1,190 | 1,188 | 1,215 | 1,185 |
| 20250918 | 1,183 | 1,190 | 1,191 | 1,181 |
| 20250917 | 1,189 | 1,183 | 1,199 | 1,175 |
| 20250916 | 1,195 | 1,189 | 1,195 | 1,188 |
| 20250915 | 1,200 | 1,195 | 1,207 | 1,193 |
| 20250912 | 1,194 | 1,210 | 1,216 | 1,193 |
| 20250911 | 1,196 | 1,193 | 1,200 | 1,189 |
| 20250910 | 1,207 | 1,196 | 1,207 | 1,184 |
| 20250909 | 1,194 | 1,195 | 1,206 | 1,191 |
| 20250908 | 1,198 | 1,194 | 1,210 | 1,191 |
| 20250905 | 1,204 | 1,198 | 1,205 | 1,194 |
| 20250904 | 1,195 | 1,194 | 1,215 | 1,194 |
| 20250903 | 1,163 | 1,194 | 1,194 | 1,154 |
| 20250902 | 1,165 | 1,162 | 1,174 | 1,156 |
| 20250901 | 1,191 | 1,165 | 1,228 | 1,161 |
| 20250829 | 1,200 | 1,191 | 1,218 | 1,188 |
| 20250828 | 1,192 | 1,200 | 1,202 | 1,170 |
| 20250827 | 1,228 | 1,192 | 1,228 | 1,188 |
| 20250826 | 1,228 | 1,228 | 1,233 | 1,222 |
| 20250825 | 1,234 | 1,228 | 1,240 | 1,220 |
| 20250822 | 1,234 | 1,226 | 1,240 | 1,220 |
| 20250821 | 1,215 | 1,227 | 1,250 | 1,210 |
| 20250820 | 1,261 | 1,215 | 1,387 | 1,208 |
| 20250819 | 1,230 | 1,247 | 1,260 | 1,228 |
| 20250818 | 1,260 | 1,230 | 1,263 | 1,224 |
| 20250814 | 1,233 | 1,260 | 1,260 | 1,224 |
| 20250813 | 1,235 | 1,232 | 1,242 | 1,226 |
| 20250812 | 1,240 | 1,235 | 1,265 | 1,229 |
| 20250811 | 1,265 | 1,240 | 1,266 | 1,240 |
| 20250808 | 1,255 | 1,265 | 1,320 | 1,255 |
| 20250807 | 1,247 | 1,255 | 1,268 | 1,242 |
| 20250806 | 1,247 | 1,255 | 1,259 | 1,236 |
| 20250805 | 1,237 | 1,247 | 1,270 | 1,237 |
| 20250804 | 1,222 | 1,237 | 1,245 | 1,201 |
| 20250801 | 1,263 | 1,223 | 1,263 | 1,223 |
| 20250731 | 1,259 | 1,263 | 1,264 | 1,231 |
| 20250730 | 1,264 | 1,240 | 1,267 | 1,239 |
| 20250729 | 1,233 | 1,264 | 1,264 | 1,217 |
| 20250728 | 1,252 | 1,238 | 1,252 | 1,230 |
| 20250725 | 1,264 | 1,252 | 1,264 | 1,235 |
| 20250724 | 1,289 | 1,267 | 1,289 | 1,267 |
| 20250723 | 1,297 | 1,289 | 1,297 | 1,277 |
| 20250722 | 1,292 | 1,297 | 1,325 | 1,283 |
| 20250721 | 1,297 | 1,292 | 1,318 | 1,281 |
| 20250718 | 1,284 | 1,291 | 1,295 | 1,270 |
| 20250717 | 1,290 | 1,277 | 1,290 | 1,269 |
| 20250716 | 1,295 | 1,286 | 1,296 | 1,279 |
| 20250715 | 1,296 | 1,293 | 1,298 | 1,280 |
| 20250714 | 1,307 | 1,296 | 1,309 | 1,295 |
| 20250711 | 1,300 | 1,307 | 1,320 | 1,296 |
| 20250710 | 1,309 | 1,296 | 1,311 | 1,293 |
| 20250709 | 1,306 | 1,309 | 1,310 | 1,292 |
| 20250708 | 1,310 | 1,306 | 1,315 | 1,293 |
| 20250707 | 1,310 | 1,310 | 1,321 | 1,291 |
| 20250704 | 1,335 | 1,311 | 1,345 | 1,306 |
| 20250703 | 1,318 | 1,329 | 1,333 | 1,303 |
| 20250702 | 1,280 | 1,312 | 1,319 | 1,265 |
| 20250701 | 1,290 | 1,277 | 1,314 | 1,275 |
| 20250630 | 1,270 | 1,291 | 1,291 | 1,269 |
| 20250627 | 1,283 | 1,269 | 1,293 | 1,265 |
| 20250626 | 1,330 | 1,283 | 1,336 | 1,236 |
| 20250625 | 1,355 | 1,330 | 1,355 | 1,328 |
| 20250624 | 1,324 | 1,339 | 1,345 | 1,306 |
| 20250623 | 1,366 | 1,322 | 1,376 | 1,300 |
| 20250620 | 1,380 | 1,367 | 1,393 | 1,362 |
| 20250619 | 1,397 | 1,380 | 1,397 | 1,370 |
| 20250618 | 1,378 | 1,384 | 1,415 | 1,374 |
| 20250617 | 1,385 | 1,378 | 1,395 | 1,370 |
| 20250616 | 1,391 | 1,385 | 1,391 | 1,360 |
| 20250613 | 1,440 | 1,391 | 1,471 | 1,384 |
| 20250612 | 1,446 | 1,438 | 1,479 | 1,431 |
| 20250611 | 1,425 | 1,445 | 1,463 | 1,425 |
| 20250610 | 1,460 | 1,424 | 1,460 | 1,419 |
| 20250609 | 1,387 | 1,434 | 1,439 | 1,381 |
| 20250605 | 1,379 | 1,385 | 1,395 | 1,331 |
| 20250604 | 1,468 | 1,379 | 1,510 | 1,357 |
| 20250602 | 1,510 | 1,457 | 1,516 | 1,416 |
| 20250530 | 1,560 | 1,510 | 1,573 | 1,501 |
| 20250529 | 1,531 | 1,559 | 1,590 | 1,530 |
| 20250528 | 1,495 | 1,518 | 1,536 | 1,460 |
| 20250527 | 1,510 | 1,495 | 1,542 | 1,460 |
| 20250526 | 1,550 | 1,500 | 1,550 | 1,491 |
| 20250523 | 1,572 | 1,550 | 1,630 | 1,531 |
| 20250522 | 1,647 | 1,552 | 1,647 | 1,550 |
| 20250521 | 1,627 | 1,604 | 1,627 | 1,591 |
| 20250520 | 1,602 | 1,604 | 1,629 | 1,541 |
| 20250519 | 1,670 | 1,602 | 1,670 | 1,569 |
| 20250516 | 1,680 | 1,670 | 1,692 | 1,655 |
| 20250515 | 1,775 | 1,680 | 1,775 | 1,653 |
| 20250514 | 1,862 | 1,776 | 1,869 | 1,735 |
| 20250513 | 1,893 | 1,861 | 1,915 | 1,858 |
| 20250512 | 1,883 | 1,892 | 1,949 | 1,790 |
| 20250509 | 1,902 | 1,876 | 1,911 | 1,855 |
| 20250508 | 1,965 | 1,902 | 1,982 | 1,890 |
| 20250507 | 1,812 | 1,956 | 1,972 | 1,790 |
| 20250502 | 1,710 | 1,812 | 1,893 | 1,640 |
| 20250430 | 1,912 | 1,980 | 2,010 | 1,890 |
| 20250429 | 1,876 | 1,872 | 2,000 | 1,825 |
| 20250428 | 1,972 | 1,876 | 2,022 | 1,868 |
| 20250425 | 1,925 | 1,939 | 1,952 | 1,895 |
| 20250424 | 1,919 | 1,917 | 1,978 | 1,900 |
| 20250423 | 1,980 | 1,919 | 1,980 | 1,915 |
| 20250422 | 2,070 | 1,980 | 2,075 | 1,944 |
| 20250421 | 2,185 | 2,075 | 2,235 | 2,065 |
| 20250418 | 2,070 | 2,150 | 2,205 | 2,025 |
| 20250417 | 2,105 | 2,070 | 2,150 | 2,050 |
| 20250416 | 2,220 | 2,060 | 2,245 | 2,050 |
| 20250415 | 2,170 | 2,220 | 2,320 | 2,145 |
| 20250414 | 2,255 | 2,170 | 2,255 | 2,100 |
| 20250411 | 2,370 | 2,255 | 2,390 | 2,160 |
| 20250410 | 2,395 | 2,330 | 2,490 | 2,285 |
| 20250409 | 2,360 | 2,390 | 2,840 | 2,245 |
| 20250408 | 2,140 | 2,265 | 2,380 | 2,070 |
| 20250407 | 2,030 | 2,135 | 2,175 | 1,990 |
| 20250404 | 2,080 | 2,030 | 2,400 | 1,801 |
| 20250403 | 2,195 | 2,060 | 2,250 | 2,040 |
| 20250402 | 2,300 | 2,195 | 2,330 | 2,100 |
| 20250401 | 1,873 | 2,340 | 2,410 | 1,870 |
| 20250331 | 1,850 | 1,873 | 1,934 | 1,790 |
| 20250328 | 2,015 | 1,906 | 2,060 | 1,880 |
| 20250327 | 2,330 | 1,996 | 2,460 | 1,994 |
| 20250326 | 1,750 | 2,135 | 2,210 | 1,709 |
| 20250325 | 1,817 | 1,718 | 1,825 | 1,718 |
| 20250324 | 1,814 | 1,817 | 1,831 | 1,775 |
| 20250321 | 1,854 | 1,830 | 1,896 | 1,818 |
| 20250320 | 1,985 | 1,897 | 1,985 | 1,885 |
| 20250319 | 2,135 | 1,995 | 2,180 | 1,975 |
| 20250318 | 2,125 | 2,135 | 2,175 | 2,050 |
| 20250317 | 2,195 | 2,125 | 2,195 | 2,060 |
| 20250314 | 1,998 | 2,115 | 2,130 | 1,970 |
| 20250313 | 1,967 | 2,010 | 2,050 | 1,921 |
| 20250312 | 1,973 | 1,967 | 2,015 | 1,957 |
| 20250311 | 2,005 | 1,971 | 2,080 | 1,959 |
| 20250310 | 1,966 | 2,050 | 2,075 | 1,960 |
| 20250307 | 2,200 | 2,080 | 2,235 | 1,910 |
| 20250306 | 2,130 | 2,235 | 2,305 | 2,110 |
| 20250305 | 2,000 | 2,135 | 2,155 | 2,000 |
| 20250304 | 2,080 | 2,025 | 2,080 | 1,976 |
| 20250228 | 1,994 | 2,045 | 2,065 | 1,975 |
| 20250227 | 1,963 | 1,994 | 2,015 | 1,962 |
| 20250226 | 2,065 | 2,005 | 2,120 | 1,998 |
| 20250225 | 2,090 | 2,035 | 2,090 | 2,035 |
| 20250224 | 2,000 | 2,090 | 2,120 | 1,990 |
| 20250221 | 1,960 | 1,990 | 2,010 | 1,920 |
| 20250220 | 1,992 | 1,960 | 2,015 | 1,960 |
| 20250219 | 1,956 | 2,005 | 2,010 | 1,948 |
| 20250218 | 1,912 | 1,955 | 1,969 | 1,903 |
| 20250217 | 1,910 | 1,912 | 1,954 | 1,894 |
| 20250214 | 1,911 | 1,910 | 1,928 | 1,847 |
| 20250213 | 1,854 | 1,916 | 1,982 | 1,842 |
| 20250212 | 1,849 | 1,854 | 1,885 | 1,820 |
| 20250211 | 1,801 | 1,826 | 1,888 | 1,779 |
| 20250210 | 1,770 | 1,800 | 1,819 | 1,743 |
| 20250207 | 1,833 | 1,775 | 1,833 | 1,700 |
| 20250206 | 1,900 | 1,841 | 1,900 | 1,834 |
| 20250205 | 1,839 | 1,840 | 1,854 | 1,806 |
| 20250204 | 1,769 | 1,839 | 1,839 | 1,769 |
| 20250203 | 1,790 | 1,792 | 1,859 | 1,742 |
| 20250131 | 1,817 | 1,815 | 1,825 | 1,755 |
| 20250124 | 1,848 | 1,817 | 2,030 | 1,793 |
| 20250123 | 1,869 | 1,835 | 1,895 | 1,810 |
| 20250122 | 1,854 | 1,869 | 1,906 | 1,840 |
| 20250121 | 1,908 | 1,891 | 1,908 | 1,850 |
| 20250120 | 2,000 | 1,887 | 2,040 | 1,802 |
| 20250117 | 2,095 | 1,970 | 2,095 | 1,955 |
| 20250116 | 2,090 | 2,045 | 2,160 | 2,020 |
| 20250115 | 2,390 | 2,090 | 2,625 | 2,070 |
| 20250114 | 2,230 | 2,275 | 2,280 | 2,150 |
| 20250113 | 2,325 | 2,230 | 2,325 | 2,215 |
| 20250110 | 2,295 | 2,335 | 2,375 | 2,265 |
| 20250109 | 2,260 | 2,300 | 2,330 | 2,195 |
| 20250108 | 2,270 | 2,315 | 2,365 | 2,190 |
| 20250107 | 2,155 | 2,220 | 2,275 | 2,130 |
| 20250106 | 2,280 | 2,175 | 2,300 | 2,105 |
| 20250103 | 2,505 | 2,325 | 2,515 | 2,265 |
| 20250102 | 2,255 | 2,505 | 2,575 | 2,150 |