Stock Ticker
- (037460) 삼지전자
- Description: 기업개요
동사는 1981년 전기·전자기기 제품 및 부품의 제조 판매를 목적으로 설립되어 1999년 코스닥시장에 상장됨.
무선통신용 중계장치, 운영정보표시장치를 제조·판매하는 통신사업과 전자부품 유통사업, 반도체설비 설치 공사 등을 하는 건설사업, 부동산 임대업을 영위하고 있음.
SMT라인과 완제품 생산라인을 갖추고 무선 통신장비를 제조하며, 기업부설연구소를 통해 신규 장비를 개발하여 중계기 시장을 선도하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 27,000 | 26,650 | 27,700 | 26,600 |
| 20261019 | 26,700 | 27,400 | 27,800 | 26,700 |
| 20261016 | 26,650 | 27,600 | 28,000 | 26,500 |
| 20261015 | 27,100 | 26,450 | 27,100 | 26,000 |
| 20261014 | 28,400 | 28,000 | 29,300 | 27,450 |
| 20261013 | 28,600 | 28,400 | 29,000 | 27,250 |
| 20261012 | 31,250 | 29,550 | 31,300 | 29,550 |
| 20261008 | 31,300 | 31,200 | 31,500 |
| 20261007 | 32,750 | 31,250 | 32,850 | 31,250 |
| 20261006 | 33,200 | 32,750 | 33,300 | 32,400 |
| 20261002 | 32,250 | 33,250 | 33,500 | 32,150 |
| 20261001 | 30,900 | 32,250 | 32,400 | 30,500 |
| 20260930 | 31,300 | 30,900 | 31,500 | 30,750 |
| 20260929 | 31,350 | 31,100 | 31,500 | 30,700 |
| 20260928 | 30,550 | 31,350 | 31,850 | 30,450 |
| 20260923 | 30,700 | 30,500 | 31,000 | 30,400 |
| 20260922 | 30,900 | 30,550 | 31,100 | 30,025 |
| 20260921 | 31,450 | 30,550 | 31,450 | 30,450 |
| 20260918 | 31,100 | 31,300 | 31,350 | 30,900 |
| 20260917 | 30,050 | 30,550 | 30,850 | 29,900 |
| 20260916 | 30,100 | 29,950 | 30,400 | 29,600 |
| 20260915 | 30,450 | 29,950 | 31,100 | 29,450 |
| 20260914 | 30,950 | 30,800 | 31,350 | 30,400 |
| 20260911 | 30,550 | 30,950 | 31,550 | 30,500 |
| 20260910 | 29,250 | 31,150 | 31,250 | 29,250 |
| 20260909 | 29,200 | 29,400 | 29,850 | 29,000 |
| 20260908 | 30,300 | 29,200 | 30,350 | 29,200 |
| 20260907 | 30,300 | 30,250 | 30,500 | 29,450 |
| 20260904 | 30,100 | 30,000 | 30,400 | 29,750 |
| 20260903 | 30,350 | 30,000 | 30,600 | 29,650 |
| 20260902 | 30,300 | 30,300 | 30,750 | 29,800 |
| 20260901 | 30,800 | 30,800 | 30,950 | 30,150 |
| 20260831 | 30,000 | 30,800 | 31,150 | 28,650 |
| 20260828 | 31,700 | 30,400 | 31,900 | 30,200 |
| 20260827 | 32,650 | 31,700 | 32,800 | 31,550 |
| 20260826 | 32,350 | 32,350 | 33,000 | 31,800 |
| 20260825 | 31,100 | 32,350 | 32,400 | 30,150 |
| 20260824 | 31,500 | 31,700 | 32,150 | 30,650 |
| 20260821 | 31,250 | 31,850 | 32,150 | 30,500 |
| 20260820 | 30,800 | 31,600 | 32,150 | 30,050 |
| 20260819 | 30,150 | 30,450 | 31,200 | 29,500 |
| 20260818 | 32,800 | 31,500 | 33,400 | 29,650 |
| 20260814 | 36,500 | 36,250 | 36,950 | 35,200 |
| 20260813 | 39,900 | 36,100 | 39,950 | 34,650 |
| 20260812 | 38,100 | 39,600 | 39,750 | 37,700 |
| 20260811 | 37,500 | 37,950 | 38,050 | 36,900 |
| 20260810 | 36,400 | 38,050 | 38,850 | 36,050 |
| 20260807 | 35,600 | 36,000 | 36,250 | 35,200 |
| 20260806 | 35,400 | 35,600 | 35,850 | 34,500 |
| 20260805 | 35,600 | 35,800 | 35,800 | 34,650 |
| 20260804 | 33,800 | 34,450 | 34,450 | 32,850 |
| 20260803 | 32,000 | 33,300 | 33,900 | 31,450 |
| 20260731 | 31,150 | 32,550 | 32,900 | 31,150 |
| 20260730 | 28,300 | 29,150 | 31,150 | 28,000 |
| 20260729 | 32,250 | 29,550 | 33,600 | 27,000 |
| 20260728 | 33,350 | 32,150 | 33,700 | 31,900 |
| 20260727 | 34,250 | 34,750 | 34,850 | 33,300 |
| 20260724 | 35,850 | 33,700 | 36,100 | 33,700 |
| 20260723 | 35,550 | 36,600 | 36,650 | 35,250 |
| 20260722 | 35,000 | 35,100 | 36,650 | 34,850 |
| 20260721 | 33,900 | 34,550 | 34,750 | 32,900 |
| 20260720 | 34,300 | 33,550 | 35,950 | 33,300 |
| 20260716 | 35,450 | 35,050 | 35,600 | 34,200 |
| 20260715 | 34,650 | 36,300 | 36,350 | 34,600 |
| 20260714 | 33,050 | 33,350 | 34,250 | 31,700 |
| 20260713 | 36,100 | 32,750 | 36,300 | 32,150 |
| 20260710 | 34,500 | 36,150 | 36,200 | 33,900 |
| 20260709 | 33,150 | 33,700 | 34,950 | 32,750 |
| 20260708 | 33,200 | 32,950 | 34,900 | 32,350 |
| 20260707 | 36,000 | 33,750 | 36,600 | 33,200 |
| 20260706 | 33,900 | 35,000 | 35,100 | 32,650 |
| 20260703 | 32,900 | 33,900 | 33,950 | 31,600 |
| 20260702 | 33,450 | 33,000 | 34,100 | 31,250 |
| 20260701 | 35,550 | 34,250 | 35,750 | 33,900 |
| 20260630 | 34,350 | 35,350 | 35,550 | 33,600 |
| 20260629 | 33,300 | 34,350 | 34,400 | 32,250 |
| 20260626 | 33,900 | 33,000 | 33,900 | 31,750 |
| 20260625 | 36,150 | 33,900 | 36,750 | 33,000 |
| 20260624 | 37,050 | 34,650 | 37,550 | 32,450 |
| 20260623 | 41,200 | 37,050 | 41,200 | 37,000 |
| 20260622 | 42,550 | 41,150 | 44,050 | 40,550 |
| 20260619 | 43,300 | 42,850 | 45,250 | 41,250 |
| 20260618 | 40,800 | 43,000 | 43,250 | 40,550 |
| 20260617 | 40,700 | 40,700 | 41,550 | 39,850 |
| 20260616 | 42,150 | 40,750 | 42,500 | 40,100 |
| 20260615 | 42,500 | 42,100 | 43,350 | 41,700 |
| 20260612 | 43,000 | 41,550 | 44,000 | 41,000 |
| 20260611 | 40,650 | 41,400 | 41,900 | 40,000 |
| 20260610 | 41,750 | 41,200 | 44,200 | 40,300 |
| 20260609 | 41,600 | 42,300 | 43,050 | 40,400 |
| 20260608 | 39,500 | 41,000 | 43,450 | 39,400 |
| 20260605 | 46,350 | 44,400 | 46,350 | 43,300 |
| 20260604 | 45,350 | 47,500 | 49,600 | 44,500 |
| 20260602 | 44,100 | 45,350 | 45,800 | 40,050 |
| 20260601 | 45,000 | 44,100 | 45,950 | 42,500 |
| 20260529 | 46,700 | 45,300 | 46,900 | 42,250 |
| 20260528 | 47,600 | 45,500 | 48,350 | 43,950 |
| 20260527 | 52,800 | 47,500 | 52,900 | 46,400 |
| 20260526 | 49,500 | 51,600 | 54,400 | 49,300 |
| 20260522 | 47,200 | 48,300 | 49,150 | 46,350 |
| 20260521 | 48,000 | 47,200 | 49,200 | 46,000 |
| 20260520 | 47,850 | 46,800 | 53,500 | 46,000 |
| 20260519 | 51,400 | 48,700 | 52,400 | 43,950 |
| 20260518 | 59,200 | 56,400 | 64,500 | 53,700 |
| 20260515 | 38,550 | 49,650 | 49,650 | 37,000 |
| 20260514 | 35,650 | 38,200 | 38,300 | 34,200 |
| 20260513 | 34,850 | 35,500 | 35,950 | 34,050 |
| 20260512 | 36,250 | 35,500 | 36,300 | 32,500 |
| 20260511 | 36,800 | 36,250 | 37,400 | 35,400 |
| 20260508 | 36,400 | 36,300 | 37,350 | 35,050 |
| 20260507 | 37,750 | 36,750 | 38,000 | 36,100 |
| 20260506 | 34,650 | 37,750 | 38,800 | 34,450 |
| 20260504 | 33,400 | 34,250 | 34,500 | 33,000 |
| 20260430 | 32,550 | 32,700 | 33,450 | 32,300 |
| 20260429 | 33,300 | 32,850 | 33,750 | 32,350 |
| 20260428 | 34,100 | 33,700 | 34,150 | 32,500 |
| 20260427 | 33,700 | 33,950 | 34,675 | 32,850 |
| 20260424 | 35,000 | 34,050 | 35,450 | 33,850 |
| 20260423 | 34,000 | 35,050 | 35,150 | 32,550 |
| 20260422 | 33,050 | 33,750 | 33,850 | 32,150 |
| 20260421 | 34,000 | 33,050 | 34,450 | 31,800 |
| 20260420 | 31,200 | 34,000 | 34,950 | 30,700 |
| 20260417 | 30,000 | 31,450 | 31,900 | 29,350 |
| 20260416 | 30,250 | 29,950 | 30,700 | 27,900 |
| 20260415 | 29,400 | 30,000 | 30,750 | 28,700 |
| 20260414 | 29,300 | 29,000 | 29,500 | 27,950 |
| 20260413 | 28,400 | 28,700 | 29,900 | 28,100 |
| 20260410 | 28,300 | 29,100 | 30,300 | 27,850 |
| 20260409 | 29,200 | 27,850 | 29,200 | 27,200 |
| 20260408 | 27,650 | 29,200 | 29,500 | 26,750 |
| 20260407 | 27,350 | 26,750 | 27,800 | 25,500 |
| 20260406 | 28,450 | 27,000 | 28,500 | 26,500 |
| 20260403 | 28,450 | 28,600 | 30,100 | 28,200 |
| 20260402 | 27,400 | 27,600 | 28,750 | 25,950 |
| 20260401 | 25,000 | 26,600 | 27,850 | 24,500 |
| 20260331 | 24,050 | 24,000 | 24,600 | 23,000 |
| 20260330 | 24,750 | 24,200 | 24,850 | 23,550 |
| 20260327 | 25,100 | 25,600 | 26,300 | 25,000 |
| 20260326 | 27,350 | 26,000 | 27,350 | 24,650 |
| 20260325 | 23,300 | 27,050 | 29,200 | 23,200 |
| 20260324 | 22,500 | 23,100 | 23,300 | 22,350 |
| 20260323 | 22,450 | 22,100 | 22,600 | 21,950 |
| 20260320 | 23,500 | 23,150 | 23,500 | 22,750 |
| 20260319 | 22,800 | 22,950 | 23,800 | 22,500 |
| 20260318 | 23,050 | 23,300 | 23,400 | 22,550 |
| 20260317 | 23,000 | 22,500 | 23,400 | 22,500 |
| 20260316 | 22,600 | 22,300 | 22,900 | 21,850 |
| 20260313 | 22,850 | 22,700 | 23,300 | 22,000 |
| 20260312 | 24,100 | 23,000 | 24,550 | 22,450 |
| 20260311 | 21,800 | 23,850 | 26,200 | 21,650 |
| 20260310 | 20,900 | 21,500 | 21,700 | 20,300 |
| 20260309 | 19,500 | 19,870 | 19,990 | 19,050 |
| 20260306 | 20,950 | 21,000 | 21,750 | 20,150 |
| 20260305 | 20,900 | 21,350 | 21,650 | 20,800 |
| 20260304 | 21,000 | 19,410 | 21,500 | 19,360 |
| 20260303 | 22,600 | 22,300 | 23,050 | 21,900 |
| 20260227 | 26,700 | 23,500 | 27,450 | 22,950 |
| 20260226 | 24,650 | 24,450 | 26,250 | 24,350 |
| 20260225 | 24,650 | 24,600 | 25,150 | 23,900 |
| 20260224 | 23,400 | 24,600 | 24,650 | 22,950 |
| 20260223 | 23,050 | 23,400 | 23,850 | 22,900 |
| 20260220 | 23,000 | 22,950 | 23,050 | 22,350 |
| 20260219 | 21,950 | 23,000 | 23,000 | 21,950 |
| 20260213 | 22,100 | 21,950 | 22,250 | 21,400 |
| 20260212 | 22,700 | 22,300 | 22,850 | 21,850 |
| 20260211 | 22,150 | 22,500 | 22,650 | 21,500 |
| 20260210 | 21,450 | 22,050 | 22,400 | 21,300 |
| 20260209 | 21,650 | 21,450 | 22,250 | 21,250 |
| 20260206 | 21,550 | 21,250 | 21,850 | 20,200 |
| 20260205 | 21,850 | 21,900 | 22,350 | 21,600 |
| 20260204 | 22,100 | 22,000 | 22,250 | 21,600 |
| 20260203 | 22,100 | 22,200 | 22,700 | 21,600 |
| 20260202 | 22,700 | 21,450 | 23,100 | 21,150 |
| 20260130 | 21,900 | 22,800 | 23,525 | 21,400 |
| 20260129 | 20,900 | 21,900 | 22,650 | 19,800 |
| 20260128 | 21,550 | 20,300 | 21,600 | 20,000 |
| 20260127 | 19,100 | 20,850 | 21,500 | 18,740 |
| 20260126 | 18,100 | 19,050 | 19,360 | 17,770 |
| 20260123 | 17,190 | 17,530 | 17,770 | 16,900 |
| 20260122 | 17,110 | 17,100 | 17,450 | 16,920 |
| 20260121 | 16,490 | 16,740 | 17,040 | 16,260 |
| 20260120 | 16,700 | 16,700 | 17,340 | 16,410 |
| 20260119 | 16,700 | 16,830 | 17,180 | 16,500 |
| 20260116 | 16,460 | 16,680 | 16,700 | 16,100 |
| 20260115 | 17,050 | 16,430 | 17,360 | 16,150 |
| 20260114 | 16,940 | 17,050 | 17,270 | 16,460 |
| 20260113 | 15,900 | 16,900 | 16,900 | 15,900 |
| 20260112 | 16,100 | 15,890 | 16,190 | 15,750 |
| 20260109 | 16,480 | 16,000 | 16,480 | 15,720 |
| 20260108 | 16,810 | 16,370 | 16,900 | 16,160 |
| 20260107 | 16,200 | 16,810 | 17,340 | 16,030 |
| 20260106 | 16,500 | 16,200 | 16,850 | 15,750 |
| 20260105 | 15,440 | 16,500 | 18,990 | 15,420 |
| 20260102 | 14,660 | 14,690 | 14,980 | 14,310 |
| 20251230 | 14,110 | 14,740 | 14,790 | 14,010 |
| 20251229 | 14,210 | 14,110 | 14,470 | 13,880 |
| 20251226 | 14,350 | 14,480 | 14,670 | 14,220 |
| 20251224 | 14,450 | 14,300 | 14,490 | 13,950 |
| 20251223 | 14,520 | 14,450 | 14,680 | 14,320 |
| 20251222 | 14,260 | 14,510 | 14,790 | 14,260 |
| 20251219 | 14,380 | 14,180 | 14,480 | 14,090 |
| 20251218 | 14,260 | 14,280 | 14,370 | 14,020 |
| 20251217 | 14,090 | 14,260 | 14,260 | 13,940 |
| 20251216 | 14,090 | 14,060 | 14,270 | 13,900 |
| 20251215 | 14,130 | 14,090 | 14,200 | 13,900 |
| 20251212 | 14,080 | 14,130 | 14,250 | 13,960 |
| 20251211 | 14,170 | 14,070 | 14,300 | 13,910 |
| 20251210 | 14,050 | 14,160 | 14,220 | 13,740 |
| 20251209 | 13,710 | 14,030 | 14,040 | 13,600 |
| 20251208 | 13,820 | 13,710 | 13,890 | 13,570 |
| 20251205 | 13,640 | 13,820 | 13,840 | 13,500 |
| 20251204 | 13,630 | 13,620 | 13,790 | 13,510 |
| 20251203 | 13,570 | 13,630 | 13,800 | 13,480 |
| 20251202 | 13,420 | 13,570 | 13,660 | 13,310 |
| 20251201 | 13,250 | 13,260 | 13,490 | 13,180 |
| 20251128 | 13,250 | 13,160 | 13,340 | 12,960 |
| 20251127 | 13,260 | 13,250 | 13,340 | 13,110 |
| 20251126 | 12,960 | 13,140 | 13,200 | 12,930 |
| 20251125 | 12,890 | 12,950 | 13,100 | 12,860 |
| 20251124 | 12,890 | 12,860 | 12,970 | 12,660 |
| 20251121 | 12,800 | 12,890 | 13,070 | 12,660 |
| 20251120 | 12,580 | 12,970 | 13,290 | 12,580 |
| 20251119 | 12,520 | 12,570 | 12,690 | 12,260 |
| 20251118 | 12,800 | 12,520 | 12,840 | 12,450 |
| 20251117 | 12,500 | 12,850 | 13,190 | 12,490 |
| 20251114 | 12,420 | 12,250 | 12,460 | 12,180 |
| 20251113 | 12,750 | 12,560 | 12,880 | 12,410 |
| 20251112 | 12,490 | 12,710 | 12,710 | 12,360 |
| 20251111 | 12,300 | 12,480 | 12,560 | 12,290 |
| 20251110 | 11,800 | 12,290 | 12,290 | 11,700 |
| 20251107 | 11,730 | 11,800 | 11,980 | 11,680 |
| 20251106 | 11,890 | 12,000 | 12,180 | 11,550 |
| 20251105 | 11,910 | 11,710 | 11,910 | 11,360 |
| 20251104 | 12,060 | 11,910 | 12,230 | 11,870 |
| 20251103 | 12,420 | 12,160 | 12,600 | 12,120 |
| 20251031 | 12,690 | 12,450 | 12,710 | 12,400 |
| 20251030 | 12,540 | 12,690 | 12,750 | 12,490 |
| 20251029 | 12,300 | 12,480 | 12,590 | 12,300 |
| 20251028 | 12,470 | 12,280 | 12,470 | 12,150 |
| 20251027 | 12,410 | 12,400 | 12,480 | 12,250 |
| 20251024 | 12,500 | 12,410 | 12,610 | 12,300 |
| 20251023 | 12,640 | 12,500 | 12,700 | 12,490 |
| 20251022 | 12,640 | 12,680 | 12,750 | 12,290 |
| 20251021 | 12,540 | 12,640 | 12,750 | 12,540 |
| 20251020 | 12,630 | 12,540 | 12,640 | 12,320 |
| 20251017 | 12,870 | 12,630 | 12,920 | 12,520 |
| 20251016 | 12,770 | 12,870 | 12,950 | 12,670 |
| 20251015 | 12,230 | 12,770 | 12,800 | 12,230 |
| 20251014 | 12,400 | 12,320 | 12,520 | 12,100 |
| 20251013 | 12,350 | 12,370 | 12,410 | 12,140 |
| 20251010 | 12,350 | 12,440 | 12,500 | 12,350 |
| 20251002 | 12,170 | 12,320 | 12,420 | 12,170 |
| 20251001 | 12,170 | 12,170 | 12,270 | 12,090 |
| 20250930 | 12,120 | 12,190 | 12,220 | 12,080 |
| 20250929 | 11,980 | 12,080 | 12,230 | 11,980 |
| 20250926 | 12,430 | 11,950 | 12,430 | 11,950 |
| 20250925 | 12,580 | 12,440 | 12,680 | 12,340 |
| 20250924 | 12,640 | 12,580 | 12,750 | 12,400 |
| 20250923 | 12,600 | 12,640 | 13,100 | 12,600 |
| 20250922 | 12,450 | 12,470 | 12,640 | 12,420 |
| 20250919 | 12,480 | 12,450 | 12,610 | 12,400 |
| 20250918 | 12,500 | 12,480 | 12,580 | 12,250 |
| 20250917 | 11,900 | 12,500 | 12,570 | 11,900 |
| 20250916 | 11,740 | 11,920 | 12,000 | 11,710 |
| 20250915 | 11,670 | 11,710 | 11,740 | 11,520 |
| 20250912 | 11,440 | 11,570 | 11,700 | 11,410 |
| 20250911 | 11,450 | 11,440 | 11,470 | 11,350 |
| 20250910 | 11,330 | 11,450 | 11,480 | 11,320 |
| 20250909 | 11,160 | 11,330 | 11,410 | 11,160 |
| 20250908 | 11,190 | 11,190 | 11,240 | 11,150 |
| 20250905 | 11,280 | 11,190 | 11,280 | 11,140 |
| 20250904 | 11,130 | 11,280 | 11,320 | 11,060 |
| 20250903 | 11,030 | 11,110 | 11,120 | 10,960 |
| 20250902 | 10,980 | 11,020 | 11,080 | 10,910 |
| 20250901 | 10,970 | 10,980 | 11,030 | 10,900 |
| 20250829 | 11,200 | 11,080 | 11,260 | 10,950 |
| 20250828 | 11,230 | 11,200 | 11,300 | 11,150 |
| 20250827 | 11,240 | 11,230 | 11,290 | 11,170 |
| 20250826 | 11,240 | 11,240 | 11,270 | 11,170 |
| 20250825 | 11,390 | 11,270 | 11,510 | 11,230 |
| 20250822 | 11,360 | 11,380 | 11,490 | 11,320 |
| 20250821 | 11,540 | 11,410 | 11,580 | 11,410 |
| 20250820 | 11,360 | 11,540 | 11,540 | 11,220 |
| 20250819 | 11,390 | 11,420 | 11,570 | 11,350 |
| 20250818 | 11,520 | 11,390 | 11,530 | 11,310 |
| 20250814 | 11,560 | 11,470 | 11,620 | 11,350 |
| 20250813 | 11,690 | 11,560 | 11,770 | 11,420 |
| 20250812 | 11,720 | 11,600 | 11,880 | 11,570 |
| 20250811 | 11,970 | 11,720 | 11,970 | 11,640 |
| 20250808 | 11,650 | 11,810 | 12,000 | 11,650 |
| 20250807 | 11,760 | 11,710 | 11,990 | 11,690 |
| 20250806 | 11,730 | 11,810 | 12,020 | 11,640 |
| 20250805 | 11,720 | 11,740 | 11,980 | 11,660 |
| 20250804 | 11,520 | 11,720 | 11,780 | 11,350 |
| 20250801 | 11,850 | 11,520 | 11,850 | 11,320 |
| 20250731 | 11,930 | 11,850 | 12,080 | 11,760 |
| 20250730 | 11,820 | 11,850 | 12,020 | 11,780 |
| 20250729 | 11,600 | 11,780 | 11,890 | 11,410 |
| 20250728 | 11,540 | 11,570 | 11,640 | 11,300 |
| 20250725 | 11,840 | 11,540 | 11,840 | 11,520 |
| 20250724 | 12,040 | 11,770 | 12,080 | 11,610 |
| 20250723 | 12,000 | 12,040 | 12,060 | 11,830 |
| 20250722 | 12,080 | 11,980 | 12,120 | 11,840 |
| 20250721 | 11,870 | 12,080 | 12,120 | 11,870 |
| 20250718 | 11,990 | 11,850 | 12,090 | 11,830 |
| 20250717 | 12,050 | 11,990 | 12,130 | 11,800 |
| 20250716 | 12,030 | 12,050 | 12,140 | 11,940 |
| 20250715 | 11,880 | 12,010 | 12,090 | 11,860 |
| 20250714 | 12,030 | 11,940 | 12,030 | 11,850 |
| 20250711 | 12,120 | 12,040 | 12,190 | 11,960 |
| 20250710 | 12,060 | 12,020 | 12,130 | 11,950 |
| 20250709 | 11,700 | 12,050 | 12,200 | 11,640 |
| 20250708 | 11,490 | 11,690 | 11,780 | 11,460 |
| 20250707 | 11,620 | 11,510 | 11,620 | 11,390 |
| 20250704 | 11,690 | 11,630 | 11,840 | 11,470 |
| 20250703 | 11,500 | 11,610 | 11,670 | 11,440 |
| 20250702 | 11,540 | 11,540 | 11,560 | 11,260 |
| 20250701 | 11,120 | 11,530 | 11,590 | 11,120 |
| 20250630 | 11,220 | 11,170 | 11,300 | 11,110 |
| 20250627 | 11,460 | 11,220 | 11,550 | 11,030 |
| 20250626 | 11,620 | 11,450 | 11,700 | 11,240 |
| 20250625 | 11,800 | 11,620 | 11,810 | 11,550 |
| 20250624 | 11,710 | 11,700 | 11,800 | 11,310 |
| 20250623 | 11,570 | 11,520 | 11,700 | 11,380 |
| 20250620 | 11,020 | 11,500 | 11,870 | 10,940 |
| 20250619 | 10,930 | 11,000 | 11,020 | 10,750 |
| 20250618 | 10,870 | 10,930 | 10,990 | 10,770 |
| 20250617 | 10,920 | 10,870 | 11,200 | 10,730 |
| 20250616 | 10,550 | 10,880 | 10,910 | 10,460 |
| 20250613 | 10,780 | 10,570 | 10,890 | 10,400 |
| 20250612 | 10,800 | 10,790 | 10,940 | 10,750 |
| 20250611 | 10,760 | 10,760 | 10,840 | 10,600 |
| 20250610 | 10,980 | 10,740 | 10,990 | 10,650 |
| 20250609 | 10,700 | 10,970 | 10,990 | 10,700 |
| 20250605 | 10,560 | 10,640 | 10,640 | 10,460 |
| 20250604 | 10,200 | 10,530 | 10,540 | 10,160 |
| 20250602 | 10,400 | 10,140 | 10,400 | 10,130 |
| 20250530 | 10,360 | 10,330 | 10,450 | 10,250 |
| 20250529 | 10,150 | 10,420 | 10,430 | 10,150 |
| 20250528 | 9,970 | 10,150 | 10,220 | 9,970 |
| 20250527 | 10,150 | 9,920 | 10,160 | 9,900 |
| 20250526 | 10,090 | 10,150 | 10,250 | 10,010 |
| 20250523 | 10,160 | 10,090 | 10,240 | 10,030 |
| 20250522 | 10,330 | 10,200 | 10,380 | 10,070 |
| 20250521 | 10,320 | 10,390 | 10,450 | 10,310 |
| 20250520 | 10,210 | 10,320 | 10,480 | 10,210 |
| 20250519 | 10,420 | 10,190 | 10,420 | 10,130 |
| 20250516 | 10,420 | 10,420 | 10,620 | 10,400 |
| 20250515 | 10,870 | 10,410 | 10,880 | 10,360 |
| 20250514 | 10,900 | 10,870 | 10,990 | 10,800 |
| 20250513 | 10,710 | 10,860 | 10,860 | 10,640 |
| 20250512 | 10,710 | 10,700 | 10,900 | 10,650 |
| 20250509 | 10,710 | 10,700 | 10,780 | 10,610 |
| 20250508 | 10,490 | 10,700 | 10,780 | 10,490 |
| 20250507 | 10,500 | 10,490 | 10,640 | 10,430 |
| 20250502 | 10,500 | 10,490 | 10,680 | 10,330 |
| 20250430 | 10,720 | 10,480 | 10,850 | 10,480 |
| 20250429 | 10,610 | 10,700 | 10,800 | 10,500 |
| 20250428 | 10,210 | 10,610 | 10,815 | 10,210 |
| 20250425 | 9,910 | 10,050 | 10,070 | 9,900 |
| 20250424 | 9,990 | 9,900 | 10,010 | 9,870 |
| 20250423 | 9,870 | 9,950 | 9,950 | 9,840 |
| 20250422 | 9,730 | 9,860 | 9,910 | 9,550 |
| 20250421 | 9,750 | 9,730 | 9,850 | 9,650 |
| 20250418 | 9,550 | 9,750 | 9,750 | 9,490 |
| 20250417 | 9,450 | 9,550 | 9,560 | 9,450 |
| 20250416 | 9,530 | 9,450 | 9,630 | 9,400 |
| 20250415 | 9,380 | 9,500 | 9,510 | 9,320 |
| 20250414 | 9,220 | 9,380 | 9,390 | 9,190 |
| 20250411 | 9,000 | 9,220 | 9,220 | 8,990 |
| 20250410 | 9,040 | 9,060 | 9,090 | 8,740 |
| 20250409 | 8,810 | 8,740 | 8,920 | 8,690 |
| 20250408 | 8,980 | 8,800 | 9,040 | 8,760 |
| 20250407 | 9,200 | 8,820 | 9,200 | 8,780 |
| 20250404 | 9,230 | 9,430 | 9,430 | 9,180 |
| 20250403 | 9,380 | 9,290 | 9,500 | 9,190 |
| 20250402 | 9,390 | 9,400 | 9,460 | 9,310 |
| 20250401 | 9,230 | 9,390 | 9,480 | 9,210 |
| 20250331 | 9,080 | 9,180 | 9,350 | 8,970 |
| 20250328 | 9,370 | 9,170 | 9,370 | 9,170 |
| 20250327 | 9,510 | 9,380 | 9,560 | 9,340 |
| 20250326 | 9,570 | 9,510 | 9,670 | 9,400 |
| 20250325 | 9,630 | 9,570 | 9,740 | 9,450 |
| 20250324 | 9,320 | 9,580 | 9,590 | 9,280 |
| 20250321 | 9,340 | 9,280 | 9,370 | 9,180 |
| 20250320 | 9,400 | 9,360 | 9,430 | 9,260 |
| 20250319 | 9,390 | 9,390 | 9,450 | 9,320 |
| 20250318 | 9,420 | 9,390 | 9,500 | 9,320 |
| 20250317 | 9,530 | 9,400 | 9,630 | 9,340 |
| 20250314 | 9,300 | 9,460 | 9,470 | 9,290 |
| 20250313 | 9,410 | 9,350 | 9,560 | 9,320 |
| 20250312 | 9,260 | 9,310 | 9,550 | 9,260 |
| 20250311 | 9,350 | 9,230 | 9,390 | 9,120 |
| 20250310 | 9,670 | 9,530 | 9,920 | 9,500 |
| 20250307 | 10,140 | 9,840 | 10,200 | 9,820 |
| 20250306 | 10,260 | 10,140 | 10,260 | 10,030 |
| 20250305 | 10,050 | 10,170 | 10,390 | 9,930 |
| 20250304 | 10,440 | 10,120 | 10,950 | 10,000 |
| 20250228 | 10,230 | 10,060 | 10,680 | 9,560 |
| 20250227 | 9,080 | 8,970 | 9,080 | 8,960 |
| 20250226 | 9,010 | 9,000 | 9,110 | 8,910 |
| 20250225 | 9,040 | 8,930 | 9,100 | 8,900 |
| 20250224 | 9,130 | 9,070 | 9,130 | 9,000 |
| 20250221 | 9,170 | 9,130 | 9,170 | 9,040 |
| 20250220 | 9,140 | 9,140 | 9,170 | 9,020 |
| 20250219 | 9,220 | 9,140 | 9,230 | 9,110 |
| 20250218 | 9,130 | 9,190 | 9,240 | 9,020 |
| 20250217 | 9,120 | 9,130 | 9,160 | 9,050 |
| 20250214 | 9,120 | 9,120 | 9,200 | 8,960 |
| 20250213 | 9,200 | 9,120 | 9,200 | 9,080 |
| 20250212 | 9,210 | 9,160 | 9,290 | 9,050 |
| 20250211 | 9,050 | 9,200 | 9,230 | 9,020 |
| 20250210 | 9,110 | 9,050 | 9,150 | 9,020 |
| 20250207 | 9,230 | 9,150 | 9,380 | 9,110 |
| 20250206 | 9,230 | 9,230 | 9,290 | 9,160 |
| 20250205 | 9,400 | 9,230 | 9,440 | 9,220 |
| 20250204 | 9,120 | 9,290 | 9,400 | 9,120 |
| 20250203 | 9,210 | 9,180 | 9,300 | 9,000 |
| 20250131 | 9,310 | 9,310 | 9,440 | 9,200 |
| 20250124 | 9,290 | 9,430 | 9,720 | 9,230 |
| 20250123 | 9,230 | 9,240 | 9,420 | 9,130 |
| 20250122 | 9,150 | 9,190 | 9,230 | 9,020 |
| 20250121 | 9,060 | 9,100 | 9,110 | 8,900 |
| 20250120 | 9,160 | 9,070 | 9,170 | 9,000 |
| 20250117 | 8,970 | 9,120 | 9,140 | 8,940 |
| 20250116 | 8,950 | 8,960 | 9,030 | 8,900 |
| 20250115 | 8,960 | 8,910 | 8,960 | 8,820 |
| 20250114 | 8,910 | 8,890 | 8,950 | 8,770 |
| 20250113 | 8,800 | 8,820 | 8,830 | 8,650 |
| 20250110 | 8,700 | 8,780 | 8,790 | 8,650 |
| 20250109 | 8,680 | 8,700 | 8,730 | 8,580 |
| 20250108 | 8,620 | 8,690 | 8,700 | 8,580 |
| 20250107 | 8,670 | 8,680 | 8,790 | 8,650 |
| 20250106 | 8,520 | 8,710 | 8,730 | 8,520 |
| 20250103 | 8,490 | 8,520 | 8,570 | 8,470 |
| 20250102 | 8,630 | 8,490 | 8,650 | 8,460 |