Stock Ticker
- (051630) 진양화학보통주
- Description: 기업개요
동사는 2001년 1월 (주)진양으로부터 합성수지 사업부문을 분할하여 설립되었으며, 같은 해 1월 29일 한국거래소 유가증권시장에 상장됨.
플라스틱 제품 제조기업으로서 인조피혁(자동차용, 특수용), 천막지 등을 주요 제품으로 생산하고 있으며, 울산에 본점 및 제조시설을 보유하고 있음.
최근 바이오 기반 PVC의 상용화 단계로 환경친화적인 제조산업으로 전환을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,763 | 1,738 | 1,799 | 1,680 |
| 20261019 | 1,724 | 1,780 | 1,893 | 1,714 |
| 20261016 | 1,604 | 1,724 | 1,762 | 1,590 |
| 20261015 | 1,650 | 1,614 | 1,680 | 1,529 |
| 20261014 | 1,675 | 1,650 | 1,740 | 1,641 |
| 20261013 | 1,766 | 1,675 | 1,767 | 1,654 |
| 20261012 | 1,666 | 1,764 | 1,820 | 1,638 |
| 20261008 | 1,684 | 1,666 | 1,719 |
| 20261007 | 1,430 | 1,720 | 1,815 | 1,392 |
| 20261006 | 1,525 | 1,410 | 1,561 | 1,410 |
| 20261002 | 1,543 | 1,542 | 1,574 | 1,460 |
| 20261001 | 1,775 | 1,535 | 1,775 | 1,461 |
| 20260930 | 1,805 | 1,786 | 1,805 | 1,740 |
| 20260929 | 1,754 | 1,765 | 1,809 | 1,745 |
| 20260928 | 1,614 | 1,807 | 1,888 | 1,572 |
| 20260923 | 1,605 | 1,625 | 1,645 | 1,530 |
| 20260922 | 1,588 | 1,605 | 1,619 | 1,505 |
| 20260921 | 1,678 | 1,558 | 1,703 | 1,521 |
| 20260918 | 1,858 | 1,635 | 2,020 | 1,625 |
| 20260917 | 1,390 | 1,775 | 1,775 | 1,390 |
| 20260916 | 1,366 | 1,366 | 1,384 | 1,351 |
| 20260915 | 1,338 | 1,367 | 1,370 | 1,306 |
| 20260914 | 1,350 | 1,332 | 1,394 | 1,317 |
| 20260911 | 1,360 | 1,362 | 1,407 | 1,355 |
| 20260910 | 1,371 | 1,365 | 1,415 | 1,351 |
| 20260909 | 1,350 | 1,383 | 1,383 | 1,350 |
| 20260908 | 1,398 | 1,357 | 1,429 | 1,357 |
| 20260907 | 1,480 | 1,398 | 1,480 | 1,397 |
| 20260904 | 1,410 | 1,437 | 1,449 | 1,407 |
| 20260903 | 1,417 | 1,425 | 1,475 | 1,406 |
| 20260902 | 1,415 | 1,417 | 1,495 | 1,350 |
| 20260901 | 1,370 | 1,415 | 1,415 | 1,340 |
| 20260831 | 1,410 | 1,386 | 1,414 | 1,344 |
| 20260828 | 1,257 | 1,410 | 1,410 | 1,257 |
| 20260827 | 1,107 | 1,252 | 1,298 | 1,084 |
| 20260826 | 1,378 | 1,117 | 1,378 | 1,091 |
| 20260825 | 1,059 | 1,060 | 1,079 | 1,010 |
| 20260824 | 1,006 | 1,021 | 1,048 | 1,000 |
| 20260821 | 1,035 | 1,004 | 1,063 | 1,001 |
| 20260820 | 1,050 | 1,030 | 1,050 | 1,015 |
| 20260819 | 1,053 | 1,024 | 1,053 | 1,014 |
| 20260818 | 1,039 | 1,053 | 1,059 | 1,006 |
| 20260814 | 1,073 | 1,055 | 1,073 | 1,007 |
| 20260813 | 1,080 | 1,054 | 1,080 | 1,034 |
| 20260812 | 1,054 | 1,060 | 1,074 | 1,046 |
| 20260811 | 1,067 | 1,054 | 1,089 | 1,044 |
| 20260810 | 1,054 | 1,067 | 1,072 | 1,028 |
| 20260807 | 1,036 | 1,049 | 1,054 | 1,029 |
| 20260806 | 1,009 | 1,033 | 1,050 | 997 |
| 20260805 | 1,050 | 1,011 | 1,064 | 998 |
| 20260727 | 1,116 | 1,105 | 1,135 | 1,076 |
| 20260724 | 1,165 | 1,112 | 1,186 | 1,110 |
| 20260723 | 1,211 | 1,197 | 1,245 | 1,110 |
| 20260722 | 1,702 | 1,198 | 1,850 | 1,198 |
| 20260721 | 1,575 | 1,709 | 1,750 | 1,545 |
| 20260720 | 1,570 | 1,572 | 1,622 | 1,523 |
| 20260716 | 1,639 | 1,575 | 1,639 | 1,540 |
| 20260715 | 1,660 | 1,620 | 1,688 | 1,540 |
| 20260714 | 1,710 | 1,659 | 1,720 | 1,631 |
| 20260713 | 1,805 | 1,740 | 1,829 | 1,705 |
| 20260710 | 1,790 | 1,795 | 1,824 | 1,729 |
| 20260709 | 1,659 | 1,750 | 1,800 | 1,650 |
| 20260708 | 1,653 | 1,658 | 1,697 | 1,623 |
| 20260707 | 1,685 | 1,649 | 1,737 | 1,631 |
| 20260706 | 1,670 | 1,690 | 1,720 | 1,645 |
| 20260703 | 1,645 | 1,664 | 1,692 | 1,601 |
| 20260702 | 1,662 | 1,645 | 1,697 | 1,620 |
| 20260701 | 1,664 | 1,662 | 1,710 | 1,631 |
| 20260630 | 1,785 | 1,662 | 1,785 | 1,605 |
| 20260629 | 1,702 | 1,723 | 1,766 | 1,685 |
| 20260626 | 1,786 | 1,685 | 1,836 | 1,614 |
| 20260625 | 1,870 | 1,791 | 1,905 | 1,750 |
| 20260624 | 1,900 | 1,870 | 1,943 | 1,861 |
| 20260623 | 2,005 | 1,900 | 2,050 | 1,805 |
| 20260622 | 1,975 | 2,005 | 2,085 | 1,975 |
| 20260619 | 2,035 | 2,025 | 2,115 | 1,986 |
| 20260618 | 2,050 | 2,040 | 2,180 | 1,999 |
| 20260617 | 2,180 | 2,180 | 2,425 | 2,180 |
| 20260616 | 2,220 | 2,235 | 2,360 | 2,160 |
| 20260615 | 2,155 | 2,310 | 2,440 | 2,125 |
| 20260612 | 2,175 | 2,180 | 2,300 | 2,110 |
| 20260611 | 2,055 | 2,270 | 2,500 | 1,981 |
| 20260610 | 1,732 | 2,015 | 2,245 | 1,714 |
| 20260609 | 1,714 | 1,730 | 1,780 | 1,670 |
| 20260608 | 1,827 | 1,714 | 1,827 | 1,649 |
| 20260605 | 2,170 | 1,853 | 2,550 | 1,822 |
| 20260604 | 2,045 | 2,045 | 2,045 | 1,800 |
| 20260602 | 1,525 | 1,574 | 1,620 | 1,373 |
| 20260601 | 1,610 | 1,540 | 1,677 | 1,498 |
| 20260529 | 1,715 | 1,622 | 1,736 | 1,580 |
| 20260528 | 1,735 | 1,711 | 1,780 | 1,665 |
| 20260527 | 1,914 | 1,780 | 1,920 | 1,745 |
| 20260526 | 2,055 | 1,932 | 2,060 | 1,927 |
| 20260522 | 1,974 | 2,015 | 2,135 | 1,974 |
| 20260521 | 1,869 | 1,929 | 1,932 | 1,850 |
| 20260520 | 1,970 | 1,869 | 1,979 | 1,858 |
| 20260519 | 2,000 | 1,970 | 2,025 | 1,881 |
| 20260518 | 2,045 | 1,980 | 2,045 | 1,900 |
| 20260515 | 2,150 | 2,045 | 2,155 | 2,010 |
| 20260514 | 1,920 | 2,105 | 2,230 | 1,870 |
| 20260513 | 1,800 | 1,912 | 1,930 | 1,773 |
| 20260512 | 1,831 | 1,775 | 1,854 | 1,739 |
| 20260511 | 1,950 | 1,831 | 1,950 | 1,822 |
| 20260508 | 1,950 | 1,939 | 1,967 | 1,911 |
| 20260507 | 2,010 | 1,950 | 2,010 | 1,950 |
| 20260506 | 2,145 | 2,015 | 2,155 | 1,985 |
| 20260504 | 2,200 | 2,140 | 2,240 | 2,130 |
| 20260430 | 2,250 | 2,200 | 2,250 | 2,180 |
| 20260429 | 2,180 | 2,240 | 2,245 | 2,145 |
| 20260428 | 2,200 | 2,175 | 2,215 | 2,165 |
| 20260427 | 2,195 | 2,200 | 2,255 | 2,130 |
| 20260424 | 2,140 | 2,195 | 2,245 | 2,140 |
| 20260423 | 2,225 | 2,160 | 2,260 | 2,120 |
| 20260422 | 2,255 | 2,205 | 2,255 | 2,170 |
| 20260421 | 2,285 | 2,230 | 2,300 | 2,215 |
| 20260420 | 2,410 | 2,275 | 2,410 | 2,260 |
| 20260417 | 2,385 | 2,395 | 2,440 | 2,350 |
| 20260416 | 2,345 | 2,385 | 2,415 | 2,295 |
| 20260415 | 2,220 | 2,325 | 2,350 | 2,215 |
| 20260414 | 2,200 | 2,235 | 2,235 | 2,190 |
| 20260413 | 2,220 | 2,190 | 2,235 | 2,165 |
| 20260410 | 2,035 | 2,220 | 2,320 | 2,035 |
| 20260409 | 2,210 | 2,020 | 2,210 | 2,015 |
| 20260408 | 2,165 | 2,190 | 2,190 | 2,140 |
| 20260407 | 2,180 | 2,125 | 2,180 | 2,100 |
| 20260406 | 2,215 | 2,150 | 2,220 | 2,135 |
| 20260403 | 2,245 | 2,200 | 2,245 | 2,170 |
| 20260402 | 2,270 | 2,170 | 2,275 | 2,165 |
| 20260401 | 2,275 | 2,275 | 2,290 | 2,225 |
| 20260331 | 2,210 | 2,200 | 2,235 | 2,145 |
| 20260330 | 2,195 | 2,185 | 2,260 | 2,160 |
| 20260327 | 2,260 | 2,290 | 2,290 | 2,185 |
| 20260326 | 2,260 | 2,260 | 2,335 | 2,220 |
| 20260325 | 2,160 | 2,275 | 2,310 | 2,130 |
| 20260324 | 2,205 | 2,195 | 2,225 | 2,145 |
| 20260323 | 2,250 | 2,150 | 2,250 | 2,110 |
| 20260320 | 2,225 | 2,265 | 2,280 | 2,225 |
| 20260319 | 2,250 | 2,240 | 2,285 | 2,210 |
| 20260318 | 2,570 | 2,310 | 2,750 | 2,300 |
| 20260317 | 2,390 | 2,345 | 2,530 | 2,150 |
| 20260316 | 2,485 | 2,390 | 2,485 | 2,315 |
| 20260313 | 2,270 | 2,485 | 2,675 | 2,100 |
| 20260312 | 2,335 | 2,260 | 2,340 | 2,250 |
| 20260311 | 2,495 | 2,365 | 2,495 | 2,275 |
| 20260310 | 2,160 | 2,405 | 2,575 | 2,150 |
| 20260309 | 2,040 | 2,040 | 2,105 | 1,928 |
| 20260306 | 2,150 | 2,180 | 2,210 | 2,105 |
| 20260305 | 2,100 | 2,150 | 2,195 | 2,030 |
| 20260304 | 2,185 | 2,000 | 2,185 | 1,998 |
| 20260303 | 2,350 | 2,200 | 2,395 | 2,200 |
| 20260227 | 2,390 | 2,380 | 2,390 | 2,300 |
| 20260226 | 2,470 | 2,370 | 2,470 | 2,370 |
| 20260225 | 2,515 | 2,480 | 2,540 | 2,425 |
| 20260224 | 2,530 | 2,515 | 2,545 | 2,470 |
| 20260223 | 2,480 | 2,515 | 2,530 | 2,465 |
| 20260220 | 2,555 | 2,480 | 2,655 | 2,465 |
| 20260219 | 2,285 | 2,575 | 2,590 | 2,280 |
| 20260213 | 2,260 | 2,255 | 2,290 | 2,215 |
| 20260212 | 2,235 | 2,250 | 2,300 | 2,210 |
| 20260211 | 2,230 | 2,235 | 2,255 | 2,175 |
| 20260210 | 2,100 | 2,230 | 2,265 | 2,090 |
| 20260209 | 2,145 | 2,090 | 2,175 | 2,075 |
| 20260206 | 2,160 | 2,130 | 2,180 | 2,065 |
| 20260205 | 2,230 | 2,155 | 2,230 | 2,155 |
| 20260204 | 2,225 | 2,215 | 2,225 | 2,140 |
| 20260203 | 2,175 | 2,150 | 2,175 | 2,115 |
| 20260202 | 2,140 | 2,145 | 2,200 | 2,085 |
| 20260130 | 2,365 | 2,235 | 2,375 | 2,190 |
| 20260129 | 2,415 | 2,415 | 2,430 | 2,310 |
| 20260128 | 2,485 | 2,435 | 2,500 | 2,410 |
| 20260127 | 2,470 | 2,485 | 2,510 | 2,450 |
| 20260126 | 2,590 | 2,530 | 2,590 | 2,500 |
| 20260123 | 2,545 | 2,590 | 2,610 | 2,530 |
| 20260122 | 2,465 | 2,545 | 2,570 | 2,420 |
| 20260121 | 2,470 | 2,465 | 2,475 | 2,395 |
| 20260120 | 2,405 | 2,470 | 2,530 | 2,395 |
| 20260119 | 2,455 | 2,390 | 2,495 | 2,345 |
| 20260116 | 2,360 | 2,455 | 2,470 | 2,360 |
| 20260115 | 2,380 | 2,375 | 2,380 | 2,315 |
| 20260114 | 2,405 | 2,380 | 2,415 | 2,360 |
| 20260113 | 2,470 | 2,400 | 2,495 | 2,345 |
| 20260112 | 2,420 | 2,470 | 2,515 | 2,415 |
| 20260109 | 2,435 | 2,435 | 2,460 | 2,395 |
| 20260108 | 2,535 | 2,435 | 2,555 | 2,400 |
| 20260107 | 2,480 | 2,530 | 2,610 | 2,480 |
| 20260106 | 2,480 | 2,485 | 2,515 | 2,450 |
| 20260105 | 2,770 | 2,470 | 2,770 | 2,470 |
| 20260102 | 2,725 | 2,775 | 2,915 | 2,710 |
| 20251230 | 2,575 | 2,700 | 2,735 | 2,570 |
| 20251229 | 2,545 | 2,600 | 2,630 | 2,545 |
| 20251226 | 2,600 | 2,590 | 2,615 | 2,515 |
| 20251224 | 2,700 | 2,600 | 2,700 | 2,505 |
| 20251223 | 2,630 | 2,675 | 2,735 | 2,630 |
| 20251222 | 2,720 | 2,650 | 2,740 | 2,620 |
| 20251219 | 2,710 | 2,730 | 2,765 | 2,670 |
| 20251218 | 2,760 | 2,735 | 2,760 | 2,650 |
| 20251217 | 2,755 | 2,785 | 2,800 | 2,520 |
| 20251216 | 2,870 | 2,755 | 2,900 | 2,730 |
| 20251215 | 3,000 | 2,900 | 3,035 | 2,840 |
| 20251212 | 3,120 | 3,005 | 3,120 | 2,985 |
| 20251211 | 2,985 | 3,110 | 3,170 | 2,985 |
| 20251210 | 2,930 | 2,975 | 3,040 | 2,915 |
| 20251209 | 2,980 | 2,925 | 2,980 | 2,870 |
| 20251208 | 2,915 | 2,985 | 3,095 | 2,885 |
| 20251205 | 2,755 | 2,930 | 2,950 | 2,695 |
| 20251204 | 2,750 | 2,715 | 2,780 | 2,685 |
| 20251203 | 2,720 | 2,740 | 2,740 | 2,635 |
| 20251202 | 2,515 | 2,730 | 2,765 | 2,505 |
| 20251201 | 2,575 | 2,505 | 2,625 | 2,445 |
| 20251128 | 2,605 | 2,575 | 2,610 | 2,535 |
| 20251127 | 2,630 | 2,590 | 2,650 | 2,580 |
| 20251126 | 2,630 | 2,630 | 2,675 | 2,575 |
| 20251125 | 2,695 | 2,650 | 2,695 | 2,595 |
| 20251124 | 2,605 | 2,685 | 2,745 | 2,605 |
| 20251121 | 2,700 | 2,635 | 2,705 | 2,595 |
| 20251120 | 2,570 | 2,715 | 2,720 | 2,570 |
| 20251119 | 2,670 | 2,610 | 2,685 | 2,590 |
| 20251118 | 2,720 | 2,670 | 2,750 | 2,665 |
| 20251117 | 2,730 | 2,725 | 2,745 | 2,660 |
| 20251114 | 2,675 | 2,725 | 2,760 | 2,590 |
| 20251113 | 2,650 | 2,680 | 2,710 | 2,620 |
| 20251112 | 2,540 | 2,620 | 2,660 | 2,535 |
| 20251111 | 2,560 | 2,550 | 2,595 | 2,520 |
| 20251110 | 2,555 | 2,560 | 2,590 | 2,430 |
| 20251107 | 2,505 | 2,580 | 2,690 | 2,500 |
| 20251106 | 2,485 | 2,545 | 2,570 | 2,455 |
| 20251105 | 2,450 | 2,495 | 2,520 | 2,385 |
| 20251104 | 2,490 | 2,480 | 2,540 | 2,320 |
| 20251103 | 2,755 | 2,525 | 2,755 | 2,400 |
| 20251031 | 2,680 | 2,755 | 2,790 | 2,670 |
| 20251030 | 2,715 | 2,685 | 2,775 | 2,650 |
| 20251029 | 2,730 | 2,725 | 2,780 | 2,690 |
| 20251028 | 2,665 | 2,730 | 2,805 | 2,590 |
| 20251027 | 2,800 | 2,685 | 2,820 | 2,555 |
| 20251024 | 3,400 | 2,735 | 3,400 | 2,685 |
| 20251023 | 3,250 | 3,465 | 3,515 | 3,250 |
| 20251022 | 3,240 | 3,275 | 3,335 | 3,175 |
| 20251021 | 3,375 | 3,230 | 3,410 | 3,210 |
| 20251020 | 3,220 | 3,365 | 3,370 | 3,120 |
| 20251017 | 2,830 | 3,190 | 3,250 | 2,830 |
| 20251016 | 3,040 | 2,890 | 3,040 | 2,860 |
| 20251015 | 3,105 | 3,080 | 3,210 | 3,025 |
| 20251014 | 3,170 | 3,110 | 3,215 | 2,940 |
| 20251013 | 2,870 | 3,210 | 3,210 | 2,805 |
| 20251010 | 2,500 | 2,885 | 2,885 | 2,490 |
| 20251002 | 2,420 | 2,480 | 2,575 | 2,415 |
| 20251001 | 2,370 | 2,430 | 2,445 | 2,335 |
| 20250930 | 2,395 | 2,380 | 2,400 | 2,365 |
| 20250929 | 2,295 | 2,380 | 2,415 | 2,295 |
| 20250926 | 2,315 | 2,320 | 2,320 | 2,240 |
| 20250925 | 2,310 | 2,305 | 2,340 | 2,255 |
| 20250924 | 2,330 | 2,310 | 2,335 | 2,265 |
| 20250923 | 2,330 | 2,335 | 2,395 | 2,295 |
| 20250922 | 2,310 | 2,330 | 2,415 | 2,285 |
| 20250919 | 2,400 | 2,340 | 2,420 | 2,290 |
| 20250918 | 2,230 | 2,400 | 2,450 | 2,205 |
| 20250917 | 2,150 | 2,220 | 2,245 | 2,130 |
| 20250916 | 2,125 | 2,155 | 2,160 | 2,125 |
| 20250915 | 2,170 | 2,145 | 2,170 | 2,135 |
| 20250912 | 2,080 | 2,160 | 2,175 | 2,055 |
| 20250911 | 2,000 | 2,065 | 2,070 | 1,998 |
| 20250910 | 1,996 | 2,000 | 2,010 | 1,965 |
| 20250909 | 1,989 | 1,996 | 1,997 | 1,981 |
| 20250908 | 1,975 | 1,989 | 1,991 | 1,970 |
| 20250905 | 1,939 | 1,974 | 1,984 | 1,939 |
| 20250904 | 1,940 | 1,939 | 1,969 | 1,937 |
| 20250903 | 1,974 | 1,949 | 1,983 | 1,923 |
| 20250902 | 1,960 | 1,974 | 1,986 | 1,945 |
| 20250901 | 1,970 | 1,970 | 1,989 | 1,953 |
| 20250829 | 1,993 | 1,984 | 2,000 | 1,971 |
| 20250828 | 1,981 | 1,990 | 2,000 | 1,973 |
| 20250827 | 1,986 | 1,981 | 1,999 | 1,975 |
| 20250826 | 1,989 | 1,992 | 1,995 | 1,971 |
| 20250825 | 1,969 | 1,989 | 2,000 | 1,969 |
| 20250822 | 1,981 | 1,985 | 2,005 | 1,971 |
| 20250821 | 1,953 | 1,981 | 2,025 | 1,953 |
| 20250820 | 1,951 | 1,953 | 1,963 | 1,928 |
| 20250819 | 1,970 | 1,950 | 1,972 | 1,949 |
| 20250818 | 1,950 | 1,958 | 1,970 | 1,943 |
| 20250814 | 1,944 | 1,950 | 1,973 | 1,943 |
| 20250813 | 1,960 | 1,958 | 1,978 | 1,949 |
| 20250812 | 1,971 | 1,958 | 1,989 | 1,958 |
| 20250811 | 1,985 | 1,985 | 1,987 | 1,971 |
| 20250808 | 1,975 | 1,985 | 1,996 | 1,970 |
| 20250807 | 1,992 | 1,975 | 1,999 | 1,975 |
| 20250806 | 1,999 | 1,981 | 1,999 | 1,976 |
| 20250805 | 1,994 | 1,995 | 2,005 | 1,967 |
| 20250804 | 1,943 | 1,973 | 1,980 | 1,943 |
| 20250801 | 1,992 | 1,942 | 1,993 | 1,940 |
| 20250731 | 2,000 | 1,993 | 2,000 | 1,974 |
| 20250730 | 2,005 | 1,993 | 2,005 | 1,977 |
| 20250729 | 1,997 | 1,993 | 2,000 | 1,971 |
| 20250728 | 1,987 | 1,997 | 2,000 | 1,982 |
| 20250725 | 1,997 | 2,005 | 2,015 | 1,984 |
| 20250724 | 2,025 | 2,000 | 2,035 | 2,000 |
| 20250723 | 2,005 | 2,010 | 2,205 | 2,000 |
| 20250722 | 2,020 | 2,020 | 2,040 | 2,000 |
| 20250721 | 2,035 | 2,020 | 2,045 | 2,010 |
| 20250718 | 2,010 | 2,020 | 2,030 | 2,010 |
| 20250717 | 2,030 | 2,020 | 2,030 | 1,996 |
| 20250716 | 2,010 | 2,005 | 2,030 | 1,991 |
| 20250715 | 2,015 | 2,010 | 2,020 | 1,991 |
| 20250714 | 2,015 | 2,015 | 2,030 | 2,000 |
| 20250711 | 2,020 | 2,015 | 2,030 | 2,000 |
| 20250710 | 1,995 | 2,015 | 2,020 | 1,991 |
| 20250709 | 2,010 | 2,015 | 2,015 | 1,980 |
| 20250708 | 1,983 | 1,995 | 2,000 | 1,981 |
| 20250707 | 2,020 | 1,983 | 2,020 | 1,983 |
| 20250704 | 1,990 | 2,000 | 2,040 | 1,986 |
| 20250703 | 1,974 | 2,000 | 2,010 | 1,974 |
| 20250702 | 1,971 | 1,973 | 2,070 | 1,940 |
| 20250701 | 1,996 | 1,976 | 2,000 | 1,961 |
| 20250630 | 2,005 | 1,994 | 2,030 | 1,993 |
| 20250627 | 2,020 | 2,005 | 2,020 | 1,995 |
| 20250626 | 2,030 | 2,010 | 2,030 | 1,997 |
| 20250625 | 2,005 | 2,030 | 2,035 | 1,996 |
| 20250624 | 2,030 | 2,010 | 2,035 | 1,999 |
| 20250623 | 2,050 | 2,010 | 2,050 | 2,000 |
| 20250620 | 2,075 | 2,050 | 2,075 | 2,020 |
| 20250619 | 2,055 | 2,050 | 2,140 | 2,040 |
| 20250618 | 2,040 | 2,055 | 2,055 | 2,025 |
| 20250617 | 2,060 | 2,035 | 2,080 | 2,030 |
| 20250616 | 2,035 | 2,060 | 2,060 | 2,020 |
| 20250613 | 2,100 | 2,065 | 2,115 | 2,035 |
| 20250612 | 2,100 | 2,100 | 2,125 | 2,090 |
| 20250611 | 2,105 | 2,110 | 2,135 | 2,105 |
| 20250610 | 2,130 | 2,105 | 2,160 | 2,100 |
| 20250609 | 2,080 | 2,100 | 2,185 | 2,080 |
| 20250605 | 2,075 | 2,100 | 2,130 | 2,075 |
| 20250604 | 2,060 | 2,095 | 2,095 | 2,035 |
| 20250602 | 2,060 | 2,060 | 2,070 | 2,050 |
| 20250530 | 2,095 | 2,060 | 2,095 | 2,060 |
| 20250529 | 2,065 | 2,095 | 2,120 | 2,065 |
| 20250528 | 2,055 | 2,065 | 2,080 | 2,040 |
| 20250527 | 2,085 | 2,050 | 2,085 | 2,050 |
| 20250526 | 2,090 | 2,075 | 2,110 | 2,060 |
| 20250523 | 2,025 | 2,080 | 2,125 | 2,020 |
| 20250522 | 2,040 | 2,020 | 2,065 | 2,010 |
| 20250521 | 2,030 | 2,040 | 2,070 | 2,030 |
| 20250520 | 2,055 | 2,040 | 2,075 | 2,005 |
| 20250519 | 2,030 | 2,055 | 2,065 | 2,025 |
| 20250516 | 2,070 | 2,030 | 2,075 | 2,005 |
| 20250515 | 2,115 | 2,070 | 2,115 | 2,065 |
| 20250514 | 2,130 | 2,115 | 2,140 | 2,090 |
| 20250513 | 2,150 | 2,125 | 2,170 | 2,115 |
| 20250512 | 2,115 | 2,160 | 2,195 | 2,115 |
| 20250509 | 2,190 | 2,115 | 2,190 | 2,115 |
| 20250508 | 2,160 | 2,155 | 2,175 | 2,130 |
| 20250507 | 2,170 | 2,155 | 2,195 | 2,105 |
| 20250502 | 2,120 | 2,170 | 2,190 | 2,085 |
| 20250430 | 2,160 | 2,115 | 2,165 | 2,090 |
| 20250429 | 2,165 | 2,160 | 2,190 | 2,140 |
| 20250428 | 2,240 | 2,165 | 2,240 | 2,160 |
| 20250425 | 2,255 | 2,240 | 2,255 | 2,225 |
| 20250424 | 2,210 | 2,230 | 2,290 | 2,205 |
| 20250423 | 2,195 | 2,210 | 2,220 | 2,165 |
| 20250422 | 2,190 | 2,185 | 2,210 | 2,155 |
| 20250421 | 2,280 | 2,190 | 2,280 | 2,185 |
| 20250418 | 2,295 | 2,285 | 2,320 | 2,240 |
| 20250417 | 2,300 | 2,285 | 2,315 | 2,240 |
| 20250416 | 2,430 | 2,285 | 2,440 | 2,280 |
| 20250415 | 2,600 | 2,415 | 2,600 | 2,415 |
| 20250414 | 3,000 | 3,000 | 3,000 | 3,000 |
| 20250411 | 4,950 | 4,285 | 4,950 | 4,170 |
| 20250410 | 5,010 | 4,920 | 5,230 | 4,515 |
| 20250409 | 5,900 | 4,970 | 5,940 | 4,775 |
| 20250408 | 4,585 | 5,870 | 5,870 | 4,245 |
| 20250407 | 4,030 | 4,520 | 5,100 | 3,860 |
| 20250404 | 3,180 | 4,095 | 4,095 | 2,930 |
| 20250403 | 3,275 | 3,150 | 3,380 | 3,105 |
| 20250402 | 3,410 | 3,290 | 3,480 | 3,175 |
| 20250401 | 3,190 | 3,410 | 3,575 | 3,105 |
| 20250331 | 3,335 | 3,190 | 3,335 | 3,080 |
| 20250328 | 3,495 | 3,365 | 3,500 | 3,280 |
| 20250327 | 3,550 | 3,500 | 3,655 | 3,360 |
| 20250326 | 3,600 | 3,495 | 3,655 | 3,495 |
| 20250325 | 3,490 | 3,595 | 3,610 | 3,490 |
| 20250324 | 3,505 | 3,580 | 3,690 | 3,405 |
| 20250321 | 3,465 | 3,550 | 3,640 | 3,380 |
| 20250320 | 3,975 | 3,580 | 4,070 | 3,460 |
| 20250319 | 4,400 | 4,045 | 4,410 | 4,045 |
| 20250318 | 4,350 | 4,430 | 4,495 | 4,230 |
| 20250317 | 4,165 | 4,360 | 4,450 | 4,125 |
| 20250314 | 4,045 | 4,160 | 4,200 | 4,040 |
| 20250313 | 4,010 | 4,055 | 4,055 | 3,860 |
| 20250312 | 4,050 | 4,000 | 4,110 | 3,980 |
| 20250311 | 3,905 | 4,050 | 4,155 | 3,905 |
| 20250310 | 3,840 | 4,030 | 4,105 | 3,840 |
| 20250307 | 4,445 | 4,195 | 4,500 | 4,095 |
| 20250306 | 4,430 | 4,500 | 4,500 | 4,250 |
| 20250305 | 4,095 | 4,345 | 4,365 | 4,095 |
| 20250304 | 4,400 | 4,070 | 4,405 | 3,970 |
| 20250228 | 4,415 | 4,575 | 4,685 | 4,415 |
| 20250227 | 4,640 | 4,520 | 4,655 | 4,290 |
| 20250226 | 4,975 | 4,620 | 5,080 | 4,415 |
| 20250225 | 4,850 | 4,970 | 4,995 | 4,725 |
| 20250224 | 4,820 | 4,925 | 5,040 | 4,720 |
| 20250221 | 5,210 | 4,790 | 5,400 | 4,700 |
| 20250220 | 5,240 | 5,220 | 5,410 | 5,120 |
| 20250219 | 5,220 | 5,320 | 5,440 | 5,060 |
| 20250218 | 4,990 | 5,370 | 5,380 | 4,915 |
| 20250217 | 4,770 | 5,000 | 5,100 | 4,545 |
| 20250214 | 4,760 | 5,060 | 5,190 | 4,680 |
| 20250213 | 4,355 | 4,720 | 4,860 | 4,350 |
| 20250212 | 4,585 | 4,400 | 4,595 | 4,180 |
| 20250211 | 4,355 | 4,725 | 4,730 | 4,320 |
| 20250210 | 4,440 | 4,430 | 4,575 | 4,385 |
| 20250207 | 5,010 | 4,515 | 5,190 | 4,515 |
| 20250206 | 5,500 | 5,230 | 5,590 | 5,230 |
| 20250205 | 4,845 | 5,520 | 5,790 | 4,845 |
| 20250204 | 4,760 | 4,945 | 5,230 | 4,725 |
| 20250203 | 4,800 | 4,910 | 5,350 | 4,495 |
| 20250131 | 3,720 | 4,655 | 4,675 | 3,720 |
| 20250124 | 3,630 | 3,600 | 3,660 | 3,525 |
| 20250123 | 3,540 | 3,635 | 3,850 | 3,540 |
| 20250122 | 3,550 | 3,475 | 3,630 | 3,460 |
| 20250121 | 3,740 | 3,555 | 3,740 | 3,530 |
| 20250120 | 3,800 | 3,685 | 3,800 | 3,630 |
| 20250117 | 3,620 | 3,800 | 3,860 | 3,500 |
| 20250116 | 3,450 | 3,615 | 3,690 | 3,450 |
| 20250115 | 3,640 | 3,450 | 3,730 | 3,420 |
| 20250114 | 3,525 | 3,570 | 3,600 | 3,470 |
| 20250113 | 3,595 | 3,490 | 3,635 | 3,490 |
| 20250110 | 3,570 | 3,635 | 3,800 | 3,530 |
| 20250109 | 3,490 | 3,515 | 3,570 | 3,365 |
| 20250108 | 3,490 | 3,445 | 3,545 | 3,435 |
| 20250107 | 3,450 | 3,510 | 3,520 | 3,405 |
| 20250106 | 3,565 | 3,475 | 3,565 | 3,385 |
| 20250103 | 3,620 | 3,715 | 3,870 | 3,450 |
| 20250102 | 3,300 | 3,555 | 3,615 | 3,300 |