Stock Ticker
- (033250) 체시스보통주
- Description: 기업개요
동사는 1989년 설립되어 1999년 한국거래소에 상장되었으며, 2개의 비상장 종속회사를 보유하고 있음.
리어액슬 등 자동차 현가장치 시스템 및 샤시 부품을 전문 생산하여 현대자동차와 GM 등 글로벌 완성차 업체에 공급하고 있음.
97년 기술연구소 설립 이후 U-O TYPE 프레스 공법 개발 및 서스펜션 설계기술 수출로 기술 경쟁력을 확보하고, 전기차 배터리 모듈 크로스멤버 수주로 북미 시장 진출을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,840 | 3,690 | 3,840 | 3,610 |
| 20261019 | 3,880 | 3,685 | 3,880 | 3,595 |
| 20261016 | 3,590 | 3,715 | 3,900 | 3,590 |
| 20261015 | 3,960 | 3,695 | 3,960 | 3,565 |
| 20261014 | 3,990 | 3,870 | 3,990 | 3,810 |
| 20261013 | 3,830 | 3,920 | 4,050 | 3,775 |
| 20261012 | 4,045 | 3,840 | 4,045 | 3,830 |
| 20261008 | 4,050 | 3,975 | 4,060 |
| 20261007 | 4,070 | 4,005 | 4,175 | 3,995 |
| 20261006 | 4,200 | 4,090 | 4,210 | 4,055 |
| 20261002 | 4,105 | 4,200 | 4,250 | 4,060 |
| 20261001 | 4,225 | 4,150 | 4,225 | 4,085 |
| 20260930 | 4,250 | 4,120 | 4,250 | 4,105 |
| 20260929 | 4,145 | 4,185 | 4,330 | 4,105 |
| 20260928 | 4,150 | 4,145 | 4,290 | 4,120 |
| 20260923 | 4,180 | 4,180 | 4,255 | 4,120 |
| 20260922 | 4,110 | 4,250 | 4,345 | 4,110 |
| 20260921 | 4,695 | 4,230 | 4,695 | 4,075 |
| 20260918 | 4,670 | 4,695 | 4,715 | 4,585 |
| 20260917 | 4,450 | 4,670 | 4,685 | 4,300 |
| 20260916 | 4,135 | 4,495 | 4,655 | 4,135 |
| 20260915 | 4,135 | 4,200 | 4,350 | 4,135 |
| 20260914 | 4,235 | 4,340 | 4,500 | 4,215 |
| 20260911 | 4,305 | 4,280 | 4,470 | 4,115 |
| 20260910 | 4,280 | 4,340 | 4,425 | 4,235 |
| 20260909 | 4,480 | 4,285 | 4,480 | 4,260 |
| 20260908 | 4,390 | 4,485 | 4,555 | 4,330 |
| 20260907 | 4,780 | 4,390 | 4,905 | 4,260 |
| 20260904 | 4,840 | 4,825 | 4,945 | 4,500 |
| 20260903 | 4,560 | 4,705 | 4,845 | 4,560 |
| 20260902 | 4,570 | 4,600 | 4,750 | 4,570 |
| 20260901 | 4,700 | 4,670 | 4,800 | 4,630 |
| 20260831 | 4,465 | 4,660 | 4,670 | 4,410 |
| 20260828 | 4,370 | 4,500 | 4,630 | 4,260 |
| 20260827 | 4,100 | 4,370 | 4,580 | 4,060 |
| 20260826 | 3,985 | 4,085 | 4,085 | 3,910 |
| 20260825 | 3,995 | 3,985 | 4,030 | 3,845 |
| 20260824 | 4,035 | 3,995 | 4,150 | 3,865 |
| 20260821 | 4,025 | 4,025 | 4,070 | 3,965 |
| 20260820 | 3,940 | 4,015 | 4,060 | 3,805 |
| 20260819 | 3,790 | 3,870 | 3,940 | 3,790 |
| 20260818 | 4,020 | 3,755 | 4,030 | 3,740 |
| 20260814 | 4,075 | 3,915 | 4,120 | 3,865 |
| 20260813 | 4,060 | 4,075 | 4,115 | 3,930 |
| 20260812 | 4,090 | 4,070 | 4,175 | 3,780 |
| 20260811 | 4,100 | 4,110 | 4,150 | 3,985 |
| 20260810 | 4,090 | 4,050 | 4,135 | 3,985 |
| 20260807 | 4,005 | 4,115 | 4,120 | 3,855 |
| 20260806 | 4,400 | 4,025 | 4,460 | 4,025 |
| 20260805 | 4,120 | 4,700 | 4,700 | 3,955 |
| 20260804 | 3,755 | 3,905 | 4,100 | 3,755 |
| 20260803 | 3,695 | 3,755 | 3,990 | 3,400 |
| 20260731 | 3,650 | 3,505 | 3,705 | 3,445 |
| 20260730 | 3,200 | 3,615 | 3,855 | 3,200 |
| 20260729 | 3,945 | 3,770 | 3,945 | 3,635 |
| 20260728 | 3,810 | 3,880 | 3,980 | 3,765 |
| 20260727 | 3,870 | 3,875 | 3,885 | 3,670 |
| 20260724 | 3,750 | 3,755 | 3,935 | 3,690 |
| 20260723 | 3,660 | 3,895 | 3,955 | 3,660 |
| 20260722 | 3,580 | 3,625 | 3,800 | 3,580 |
| 20260721 | 3,930 | 3,740 | 3,930 | 3,550 |
| 20260720 | 3,670 | 3,930 | 4,035 | 3,510 |
| 20260716 | 3,955 | 3,690 | 4,240 | 3,525 |
| 20260715 | 2,935 | 3,740 | 3,740 | 2,840 |
| 20260714 | 2,920 | 2,880 | 2,975 | 2,660 |
| 20260713 | 3,020 | 2,935 | 3,130 | 2,865 |
| 20260710 | 3,205 | 2,960 | 3,280 | 2,925 |
| 20260709 | 3,205 | 3,245 | 3,280 | 3,130 |
| 20260708 | 3,345 | 3,235 | 3,465 | 3,185 |
| 20260707 | 3,510 | 3,345 | 3,555 | 3,150 |
| 20260706 | 3,465 | 3,510 | 3,525 | 3,390 |
| 20260703 | 3,350 | 3,465 | 3,485 | 3,280 |
| 20260702 | 3,400 | 3,350 | 3,600 | 3,320 |
| 20260701 | 3,510 | 3,430 | 3,510 | 3,325 |
| 20260630 | 3,385 | 3,535 | 3,535 | 3,270 |
| 20260629 | 3,165 | 3,385 | 3,420 | 3,070 |
| 20260626 | 3,450 | 3,165 | 3,450 | 2,965 |
| 20260625 | 3,380 | 3,425 | 3,455 | 3,260 |
| 20260624 | 3,465 | 3,380 | 3,525 | 3,225 |
| 20260623 | 3,775 | 3,535 | 3,890 | 3,415 |
| 20260622 | 4,030 | 3,775 | 4,145 | 3,760 |
| 20260619 | 4,200 | 4,030 | 4,235 | 3,915 |
| 20260618 | 4,300 | 4,240 | 4,395 | 4,200 |
| 20260617 | 4,385 | 4,315 | 4,465 | 4,310 |
| 20260616 | 4,360 | 4,300 | 4,420 | 4,260 |
| 20260615 | 4,450 | 4,400 | 4,450 | 4,340 |
| 20260612 | 4,320 | 4,420 | 4,445 | 4,265 |
| 20260611 | 4,330 | 4,310 | 4,345 | 4,230 |
| 20260610 | 4,310 | 4,345 | 4,370 | 4,250 |
| 20260609 | 4,185 | 4,310 | 4,380 | 4,160 |
| 20260608 | 4,230 | 4,215 | 4,275 | 4,050 |
| 20260605 | 4,200 | 4,235 | 4,235 | 4,090 |
| 20260604 | 4,215 | 4,160 | 4,255 | 4,070 |
| 20260602 | 4,000 | 4,190 | 4,200 | 3,840 |
| 20260601 | 4,090 | 4,020 | 4,090 | 3,865 |
| 20260529 | 4,220 | 4,090 | 4,230 | 4,025 |
| 20260528 | 4,145 | 4,230 | 4,280 | 4,120 |
| 20260527 | 4,230 | 4,145 | 4,230 | 4,070 |
| 20260526 | 4,090 | 4,160 | 4,230 | 4,020 |
| 20260522 | 3,940 | 4,090 | 4,150 | 3,905 |
| 20260521 | 3,960 | 3,940 | 4,140 | 3,940 |
| 20260520 | 4,135 | 3,950 | 4,150 | 3,860 |
| 20260519 | 4,155 | 4,135 | 4,220 | 4,050 |
| 20260518 | 4,200 | 4,170 | 4,270 | 4,020 |
| 20260515 | 4,340 | 4,205 | 4,510 | 4,175 |
| 20260514 | 4,420 | 4,340 | 4,435 | 4,300 |
| 20260513 | 4,405 | 4,420 | 4,550 | 4,375 |
| 20260512 | 4,395 | 4,460 | 4,480 | 4,325 |
| 20260511 | 4,555 | 4,395 | 4,555 | 4,345 |
| 20260508 | 4,685 | 4,555 | 4,730 | 4,465 |
| 20260507 | 5,170 | 4,685 | 5,200 | 4,630 |
| 20260303 | 1,007 | 1,012 | 1,025 | 1,001 |
| 20260227 | 1,040 | 1,022 | 1,040 | 1,020 |
| 20260226 | 1,065 | 1,042 | 1,068 | 1,034 |
| 20260225 | 1,049 | 1,064 | 1,072 | 1,049 |
| 20260224 | 1,056 | 1,049 | 1,066 | 1,046 |
| 20260223 | 1,037 | 1,066 | 1,075 | 1,033 |
| 20260220 | 1,028 | 1,037 | 1,085 | 1,016 |
| 20260219 | 1,025 | 1,029 | 1,030 | 1,011 |
| 20260213 | 1,037 | 1,024 | 1,055 | 1,015 |
| 20260212 | 1,038 | 1,036 | 1,041 | 1,027 |
| 20260211 | 1,033 | 1,037 | 1,038 | 1,017 |
| 20260210 | 1,042 | 1,030 | 1,042 | 1,028 |
| 20260209 | 1,019 | 1,035 | 1,036 | 1,019 |
| 20260206 | 1,017 | 1,018 | 1,034 | 1,004 |
| 20260205 | 1,028 | 1,026 | 1,040 | 1,011 |
| 20260204 | 1,026 | 1,028 | 1,028 | 1,012 |
| 20260203 | 1,024 | 1,018 | 1,040 | 1,014 |
| 20260202 | 1,046 | 1,016 | 1,087 | 1,013 |
| 20260130 | 1,028 | 1,021 | 1,028 | 1,015 |
| 20260129 | 1,028 | 1,028 | 1,029 | 1,011 |
| 20260128 | 1,047 | 1,027 | 1,048 | 1,023 |
| 20260127 | 1,047 | 1,042 | 1,047 | 1,027 |
| 20260126 | 1,038 | 1,038 | 1,047 | 1,022 |
| 20260123 | 1,020 | 1,022 | 1,037 | 1,020 |
| 20260122 | 1,046 | 1,020 | 1,046 | 1,019 |
| 20260121 | 1,020 | 1,046 | 1,050 | 1,003 |
| 20260120 | 1,039 | 1,020 | 1,044 | 1,018 |
| 20260119 | 1,039 | 1,039 | 1,048 | 1,029 |
| 20260116 | 1,028 | 1,022 | 1,039 | 1,019 |
| 20260115 | 1,020 | 1,022 | 1,026 | 1,010 |
| 20260114 | 1,038 | 1,019 | 1,046 | 1,019 |
| 20260113 | 1,010 | 1,035 | 1,038 | 1,010 |
| 20260112 | 1,010 | 1,009 | 1,017 | 1,000 |
| 20260107 | 1,002 | 1,000 | 1,008 | 996 |
| 20260106 | 1,006 | 1,004 | 1,012 | 1,000 |
| 20260105 | 1,017 | 1,002 | 1,021 | 1,001 |
| 20260102 | 1,007 | 1,011 | 1,014 | 1,005 |
| 20251230 | 1,012 | 1,007 | 1,014 | 1,001 |
| 20251229 | 1,015 | 1,014 | 1,015 | 1,000 |
| 20251226 | 1,023 | 1,014 | 1,023 | 1,007 |
| 20251224 | 1,010 | 1,011 | 1,017 | 999 |
| 20251223 | 1,026 | 1,008 | 1,026 | 1,006 |
| 20251222 | 1,017 | 1,021 | 1,024 | 1,015 |
| 20251219 | 1,020 | 1,016 | 1,025 | 1,011 |
| 20251218 | 1,019 | 1,020 | 1,020 | 1,012 |
| 20251217 | 1,031 | 1,019 | 1,033 | 1,018 |
| 20251216 | 1,040 | 1,037 | 1,041 | 1,026 |
| 20251215 | 1,040 | 1,039 | 1,046 | 1,033 |
| 20251212 | 1,042 | 1,046 | 1,049 | 1,035 |
| 20251211 | 1,065 | 1,045 | 1,079 | 1,041 |
| 20251210 | 1,036 | 1,062 | 1,065 | 1,035 |
| 20251209 | 1,041 | 1,047 | 1,048 | 1,035 |
| 20251208 | 1,064 | 1,047 | 1,064 | 1,037 |
| 20251205 | 1,031 | 1,051 | 1,052 | 1,031 |
| 20251204 | 1,040 | 1,041 | 1,047 | 1,031 |
| 20251203 | 1,048 | 1,043 | 1,049 | 1,040 |
| 20251202 | 1,053 | 1,048 | 1,064 | 1,043 |
| 20251201 | 1,060 | 1,048 | 1,067 | 1,044 |
| 20251128 | 1,044 | 1,054 | 1,057 | 1,036 |
| 20251127 | 1,040 | 1,044 | 1,049 | 1,034 |
| 20251126 | 1,055 | 1,040 | 1,055 | 1,024 |
| 20251125 | 1,026 | 1,040 | 1,115 | 1,014 |
| 20251124 | 1,023 | 1,023 | 1,035 | 1,011 |
| 20251121 | 1,046 | 1,029 | 1,046 | 1,017 |
| 20251120 | 1,037 | 1,051 | 1,051 | 1,034 |
| 20251119 | 1,037 | 1,038 | 1,056 | 1,027 |
| 20251118 | 1,028 | 1,041 | 1,045 | 1,025 |
| 20251117 | 1,037 | 1,040 | 1,050 | 1,020 |
| 20251114 | 1,041 | 1,037 | 1,051 | 1,029 |
| 20251113 | 1,042 | 1,041 | 1,060 | 1,041 |
| 20251112 | 1,024 | 1,041 | 1,044 | 1,016 |
| 20251111 | 1,034 | 1,023 | 1,041 | 1,016 |
| 20251110 | 1,021 | 1,034 | 1,035 | 1,004 |
| 20251107 | 1,035 | 1,022 | 1,035 | 1,005 |
| 20251106 | 1,038 | 1,036 | 1,047 | 1,030 |
| 20251105 | 1,052 | 1,037 | 1,057 | 1,025 |
| 20251104 | 1,066 | 1,052 | 1,067 | 1,047 |
| 20251103 | 1,094 | 1,066 | 1,094 | 1,066 |
| 20251031 | 1,085 | 1,093 | 1,104 | 1,084 |
| 20251030 | 1,127 | 1,084 | 1,127 | 1,082 |
| 20251029 | 1,111 | 1,095 | 1,148 | 1,094 |
| 20251028 | 1,105 | 1,112 | 1,124 | 1,103 |
| 20251027 | 1,119 | 1,113 | 1,122 | 1,102 |
| 20251024 | 1,126 | 1,125 | 1,130 | 1,107 |
| 20251023 | 1,100 | 1,126 | 1,133 | 1,098 |
| 20251022 | 1,093 | 1,110 | 1,112 | 1,084 |
| 20251021 | 1,100 | 1,092 | 1,106 | 1,090 |
| 20251020 | 1,098 | 1,100 | 1,107 | 1,090 |
| 20251017 | 1,117 | 1,100 | 1,120 | 1,095 |
| 20251016 | 1,113 | 1,116 | 1,134 | 1,107 |
| 20251015 | 1,090 | 1,112 | 1,116 | 1,090 |
| 20251014 | 1,112 | 1,097 | 1,116 | 1,096 |
| 20251013 | 1,092 | 1,112 | 1,116 | 1,092 |
| 20251010 | 1,121 | 1,122 | 1,139 | 1,111 |
| 20251002 | 1,090 | 1,121 | 1,123 | 1,088 |
| 20251001 | 1,092 | 1,098 | 1,102 | 1,078 |
| 20250930 | 1,125 | 1,085 | 1,125 | 1,085 |
| 20250929 | 1,072 | 1,114 | 1,150 | 1,072 |
| 20250926 | 1,094 | 1,069 | 1,094 | 1,067 |
| 20250925 | 1,077 | 1,094 | 1,094 | 1,073 |
| 20250924 | 1,092 | 1,085 | 1,096 | 1,076 |
| 20250923 | 1,110 | 1,092 | 1,110 | 1,090 |
| 20250922 | 1,110 | 1,107 | 1,110 | 1,090 |
| 20250919 | 1,119 | 1,109 | 1,119 | 1,108 |
| 20250918 | 1,115 | 1,119 | 1,126 | 1,103 |
| 20250917 | 1,117 | 1,115 | 1,117 | 1,100 |
| 20250916 | 1,125 | 1,116 | 1,129 | 1,099 |
| 20250915 | 1,093 | 1,144 | 1,220 | 1,084 |
| 20250912 | 1,079 | 1,080 | 1,083 | 1,076 |
| 20250911 | 1,085 | 1,075 | 1,088 | 1,068 |
| 20250910 | 1,090 | 1,085 | 1,094 | 1,076 |
| 20250909 | 1,093 | 1,090 | 1,097 | 1,084 |
| 20250908 | 1,096 | 1,093 | 1,100 | 1,091 |
| 20250905 | 1,099 | 1,102 | 1,102 | 1,092 |
| 20250904 | 1,086 | 1,101 | 1,101 | 1,086 |
| 20250903 | 1,089 | 1,090 | 1,100 | 1,086 |
| 20250902 | 1,089 | 1,100 | 1,102 | 1,083 |
| 20250901 | 1,101 | 1,089 | 1,110 | 1,085 |
| 20250829 | 1,130 | 1,101 | 1,130 | 1,100 |
| 20250828 | 1,142 | 1,129 | 1,142 | 1,117 |
| 20250827 | 1,154 | 1,131 | 1,165 | 1,128 |
| 20250826 | 1,130 | 1,154 | 1,163 | 1,112 |
| 20250825 | 1,110 | 1,130 | 1,137 | 1,110 |
| 20250822 | 1,112 | 1,109 | 1,125 | 1,100 |
| 20250821 | 1,095 | 1,112 | 1,121 | 1,088 |
| 20250820 | 1,093 | 1,088 | 1,097 | 1,084 |
| 20250819 | 1,131 | 1,102 | 1,131 | 1,093 |
| 20250818 | 1,138 | 1,131 | 1,152 | 1,120 |
| 20250814 | 1,155 | 1,155 | 1,160 | 1,142 |
| 20250813 | 1,153 | 1,155 | 1,170 | 1,146 |
| 20250812 | 1,151 | 1,152 | 1,173 | 1,136 |
| 20250811 | 1,157 | 1,151 | 1,167 | 1,135 |
| 20250808 | 1,131 | 1,157 | 1,164 | 1,075 |
| 20250807 | 1,119 | 1,131 | 1,138 | 1,106 |
| 20250806 | 1,091 | 1,108 | 1,115 | 1,076 |
| 20250805 | 1,095 | 1,092 | 1,111 | 1,080 |
| 20250804 | 1,080 | 1,095 | 1,098 | 1,065 |
| 20250801 | 1,109 | 1,080 | 1,112 | 1,080 |
| 20250731 | 1,122 | 1,109 | 1,123 | 1,098 |
| 20250730 | 1,126 | 1,116 | 1,130 | 1,113 |
| 20250729 | 1,103 | 1,118 | 1,138 | 1,080 |
| 20250728 | 1,124 | 1,103 | 1,124 | 1,091 |
| 20250725 | 1,140 | 1,122 | 1,142 | 1,117 |
| 20250724 | 1,155 | 1,142 | 1,163 | 1,140 |
| 20250723 | 1,163 | 1,155 | 1,163 | 1,142 |
| 20250722 | 1,170 | 1,156 | 1,174 | 1,149 |
| 20250721 | 1,164 | 1,170 | 1,177 | 1,156 |
| 20250718 | 1,170 | 1,164 | 1,172 | 1,153 |
| 20250717 | 1,190 | 1,166 | 1,190 | 1,150 |
| 20250716 | 1,177 | 1,188 | 1,191 | 1,160 |
| 20250715 | 1,201 | 1,177 | 1,201 | 1,161 |
| 20250714 | 1,230 | 1,190 | 1,230 | 1,186 |
| 20250711 | 1,227 | 1,219 | 1,254 | 1,217 |
| 20250710 | 1,210 | 1,218 | 1,224 | 1,205 |
| 20250709 | 1,258 | 1,210 | 1,275 | 1,191 |
| 20250708 | 1,258 | 1,255 | 1,269 | 1,226 |
| 20250707 | 1,198 | 1,258 | 1,277 | 1,190 |
| 20250704 | 1,200 | 1,195 | 1,233 | 1,165 |
| 20250703 | 1,141 | 1,190 | 1,250 | 1,141 |
| 20250702 | 1,157 | 1,132 | 1,174 | 1,120 |
| 20250701 | 1,123 | 1,152 | 1,165 | 1,122 |
| 20250630 | 1,125 | 1,120 | 1,135 | 1,113 |
| 20250627 | 1,140 | 1,125 | 1,147 | 1,111 |
| 20250626 | 1,148 | 1,140 | 1,152 | 1,131 |
| 20250625 | 1,154 | 1,147 | 1,159 | 1,141 |
| 20250624 | 1,144 | 1,151 | 1,165 | 1,140 |
| 20250623 | 1,149 | 1,140 | 1,149 | 1,115 |
| 20250620 | 1,166 | 1,159 | 1,177 | 1,129 |
| 20250619 | 1,177 | 1,166 | 1,187 | 1,150 |
| 20250618 | 1,145 | 1,177 | 1,207 | 1,140 |
| 20250617 | 1,145 | 1,152 | 1,202 | 1,138 |
| 20250616 | 1,320 | 1,132 | 1,350 | 1,112 |
| 20250613 | 1,682 | 1,319 | 1,682 | 1,274 |
| 20250612 | 1,616 | 1,682 | 1,682 | 1,552 |
| 20250611 | 1,492 | 1,630 | 1,642 | 1,492 |
| 20250610 | 1,441 | 1,487 | 1,492 | 1,413 |
| 20250609 | 1,446 | 1,445 | 1,500 | 1,406 |
| 20250605 | 1,429 | 1,445 | 1,500 | 1,422 |
| 20250604 | 1,466 | 1,429 | 1,466 | 1,415 |
| 20250602 | 1,403 | 1,466 | 1,487 | 1,403 |
| 20250530 | 1,417 | 1,417 | 1,467 | 1,395 |
| 20250529 | 1,492 | 1,417 | 1,495 | 1,351 |
| 20250528 | 1,462 | 1,491 | 1,519 | 1,429 |
| 20250527 | 1,415 | 1,461 | 1,480 | 1,404 |
| 20250526 | 1,241 | 1,415 | 1,502 | 1,231 |
| 20250523 | 1,135 | 1,274 | 1,368 | 1,113 |
| 20250522 | 1,115 | 1,135 | 1,140 | 1,091 |
| 20250521 | 1,119 | 1,108 | 1,134 | 1,105 |
| 20250520 | 1,112 | 1,119 | 1,128 | 1,100 |
| 20250519 | 1,115 | 1,111 | 1,138 | 1,098 |
| 20250516 | 1,160 | 1,115 | 1,160 | 1,113 |
| 20250515 | 1,152 | 1,132 | 1,155 | 1,127 |
| 20250514 | 1,112 | 1,157 | 1,170 | 1,110 |
| 20250513 | 1,106 | 1,112 | 1,125 | 1,092 |
| 20250512 | 1,079 | 1,092 | 1,110 | 1,074 |
| 20250509 | 1,095 | 1,079 | 1,108 | 1,073 |
| 20250508 | 1,030 | 1,074 | 1,075 | 1,027 |
| 20250507 | 1,030 | 1,018 | 1,030 | 964 |
| 20250502 | 1,062 | 1,060 | 1,090 | 1,057 |
| 20250430 | 1,081 | 1,052 | 1,089 | 1,048 |
| 20250429 | 1,089 | 1,080 | 1,149 | 1,075 |
| 20250428 | 1,147 | 1,088 | 1,156 | 1,083 |
| 20250425 | 1,150 | 1,159 | 1,178 | 1,132 |
| 20250424 | 1,160 | 1,138 | 1,182 | 1,130 |
| 20250423 | 1,189 | 1,162 | 1,189 | 1,148 |
| 20250422 | 1,174 | 1,200 | 1,200 | 1,168 |
| 20250421 | 1,208 | 1,174 | 1,252 | 1,170 |
| 20250418 | 1,151 | 1,168 | 1,193 | 1,145 |
| 20250417 | 1,181 | 1,156 | 1,190 | 1,147 |
| 20250416 | 1,229 | 1,176 | 1,236 | 1,175 |
| 20250415 | 1,235 | 1,228 | 1,250 | 1,190 |
| 20250414 | 1,205 | 1,246 | 1,278 | 1,205 |
| 20250411 | 1,196 | 1,184 | 1,232 | 1,165 |
| 20250410 | 1,240 | 1,220 | 1,259 | 1,171 |
| 20250409 | 1,280 | 1,204 | 1,311 | 1,175 |
| 20250408 | 1,272 | 1,281 | 1,360 | 1,262 |
| 20250407 | 1,239 | 1,259 | 1,324 | 1,181 |
| 20250404 | 1,082 | 1,209 | 1,222 | 1,025 |
| 20250403 | 1,073 | 1,091 | 1,138 | 1,061 |
| 20250402 | 1,110 | 1,082 | 1,115 | 1,075 |
| 20250401 | 1,028 | 1,105 | 1,119 | 1,025 |
| 20250331 | 1,079 | 1,026 | 1,079 | 1,025 |
| 20250328 | 1,151 | 1,082 | 1,151 | 1,080 |
| 20250327 | 1,116 | 1,140 | 1,165 | 1,108 |
| 20250326 | 1,113 | 1,114 | 1,124 | 1,104 |
| 20250325 | 1,134 | 1,113 | 1,136 | 1,107 |
| 20250324 | 1,110 | 1,127 | 1,138 | 1,099 |
| 20250321 | 1,130 | 1,100 | 1,136 | 1,100 |
| 20250320 | 1,148 | 1,133 | 1,148 | 1,124 |
| 20250319 | 1,174 | 1,149 | 1,190 | 1,141 |
| 20250318 | 1,178 | 1,171 | 1,198 | 1,159 |
| 20250317 | 1,194 | 1,177 | 1,225 | 1,155 |
| 20250314 | 1,149 | 1,156 | 1,158 | 1,130 |
| 20250313 | 1,129 | 1,122 | 1,161 | 1,114 |
| 20250312 | 1,120 | 1,137 | 1,170 | 1,117 |
| 20250311 | 1,154 | 1,119 | 1,156 | 1,119 |
| 20250310 | 1,195 | 1,168 | 1,209 | 1,168 |
| 20250307 | 1,250 | 1,216 | 1,258 | 1,185 |
| 20250306 | 1,251 | 1,250 | 1,269 | 1,235 |
| 20250305 | 1,270 | 1,250 | 1,270 | 1,238 |
| 20250304 | 1,290 | 1,235 | 1,290 | 1,222 |
| 20250228 | 1,277 | 1,258 | 1,277 | 1,240 |
| 20250227 | 1,282 | 1,277 | 1,314 | 1,270 |
| 20250226 | 1,321 | 1,293 | 1,330 | 1,267 |
| 20250225 | 1,368 | 1,320 | 1,368 | 1,312 |
| 20250224 | 1,291 | 1,350 | 1,367 | 1,285 |
| 20250221 | 1,315 | 1,303 | 1,335 | 1,301 |
| 20250220 | 1,333 | 1,325 | 1,366 | 1,300 |
| 20250219 | 1,350 | 1,350 | 1,390 | 1,317 |
| 20250218 | 1,300 | 1,328 | 1,344 | 1,292 |
| 20250217 | 1,270 | 1,289 | 1,325 | 1,266 |
| 20250214 | 1,244 | 1,245 | 1,256 | 1,230 |
| 20250213 | 1,263 | 1,244 | 1,263 | 1,233 |
| 20250212 | 1,199 | 1,257 | 1,263 | 1,191 |
| 20250211 | 1,220 | 1,200 | 1,220 | 1,196 |
| 20250210 | 1,200 | 1,219 | 1,219 | 1,184 |
| 20250207 | 1,207 | 1,202 | 1,235 | 1,190 |
| 20250206 | 1,229 | 1,211 | 1,250 | 1,209 |
| 20250205 | 1,230 | 1,231 | 1,259 | 1,192 |
| 20250204 | 1,169 | 1,215 | 1,222 | 1,169 |
| 20250203 | 1,189 | 1,160 | 1,189 | 1,160 |
| 20250131 | 1,195 | 1,185 | 1,228 | 1,168 |
| 20250124 | 1,141 | 1,187 | 1,188 | 1,141 |
| 20250123 | 1,149 | 1,147 | 1,159 | 1,133 |
| 20250122 | 1,181 | 1,149 | 1,181 | 1,140 |
| 20250121 | 1,186 | 1,170 | 1,213 | 1,132 |
| 20250120 | 1,185 | 1,186 | 1,205 | 1,177 |
| 20250117 | 1,202 | 1,181 | 1,203 | 1,132 |
| 20250116 | 1,202 | 1,197 | 1,216 | 1,191 |
| 20250115 | 1,230 | 1,200 | 1,234 | 1,192 |
| 20250114 | 1,237 | 1,222 | 1,237 | 1,200 |
| 20250113 | 1,188 | 1,222 | 1,233 | 1,183 |
| 20250110 | 1,165 | 1,191 | 1,191 | 1,162 |
| 20250109 | 1,182 | 1,173 | 1,188 | 1,155 |
| 20250108 | 1,195 | 1,185 | 1,197 | 1,171 |
| 20250107 | 1,168 | 1,180 | 1,197 | 1,167 |
| 20250106 | 1,200 | 1,156 | 1,220 | 1,132 |
| 20250103 | 1,164 | 1,162 | 1,172 | 1,145 |
| 20250102 | 1,145 | 1,164 | 1,165 | 1,115 |