Stock Ticker
- (054540) 삼영엠텍
- Description: 기업개요
동사는 1997년 설립 후 2001년 코스닥시장에 상장하였으며, 현재 2개의 종속회사를 보유하고 있음.
플랜트 기자재, 선박엔진 구조재, 구조물 구조재, 풍력 기자재를 생산하여 포스코이앤씨, 두산에너빌리티, HD현대중공업 등 국내 대형사와 독일 METSO, 일본제철 등 해외기업에 공급하고 있음.
생산기술 고도화와 제품 부가가치 증대를 위해 다양한 특허권과 디자인권을 보유하며 기술 경쟁력 강화에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,910 | 5,640 | 6,010 | 5,620 |
| 20261019 | 5,700 | 5,970 | 5,980 | 5,660 |
| 20261016 | 5,640 | 5,880 | 6,000 | 5,630 |
| 20261015 | 5,920 | 5,590 | 6,020 | 5,410 |
| 20261014 | 6,190 | 6,160 | 6,390 | 6,100 |
| 20261013 | 6,260 | 6,140 | 6,260 | 5,840 |
| 20261012 | 6,860 | 6,260 | 6,900 | 6,250 |
| 20261008 | 7,070 | 6,800 | 7,070 |
| 20261007 | 7,150 | 7,070 | 7,270 | 6,910 |
| 20261006 | 7,200 | 7,110 | 7,300 | 7,040 |
| 20261002 | 6,950 | 7,220 | 7,470 | 6,910 |
| 20261001 | 6,880 | 6,950 | 6,950 | 6,700 |
| 20260930 | 6,610 | 6,820 | 7,260 | 6,610 |
| 20260929 | 6,680 | 6,550 | 6,690 | 6,470 |
| 20260928 | 6,530 | 6,740 | 6,810 | 6,510 |
| 20260923 | 6,700 | 6,530 | 6,790 | 6,420 |
| 20260922 | 6,720 | 6,720 | 6,840 | 6,690 |
| 20260921 | 6,750 | 6,700 | 6,780 | 6,600 |
| 20260918 | 6,780 | 6,700 | 6,810 | 6,550 |
| 20260917 | 6,420 | 6,660 | 6,840 | 6,420 |
| 20260916 | 6,590 | 6,450 | 6,600 | 6,350 |
| 20260915 | 6,600 | 6,510 | 6,650 | 6,440 |
| 20260914 | 6,790 | 6,600 | 6,850 | 6,580 |
| 20260911 | 6,610 | 6,790 | 7,010 | 6,590 |
| 20260910 | 6,660 | 6,730 | 6,920 | 6,500 |
| 20260909 | 6,660 | 6,720 | 6,840 | 6,640 |
| 20260908 | 6,600 | 6,600 | 6,870 | 6,600 |
| 20260907 | 6,550 | 6,600 | 6,660 | 6,400 |
| 20260904 | 6,460 | 6,550 | 6,560 | 6,410 |
| 20260903 | 6,380 | 6,400 | 6,650 | 6,200 |
| 20260902 | 6,490 | 6,310 | 6,520 | 6,280 |
| 20260901 | 6,600 | 6,530 | 6,660 | 6,420 |
| 20260831 | 6,500 | 6,580 | 6,640 | 6,300 |
| 20260828 | 6,570 | 6,580 | 6,790 | 6,520 |
| 20260827 | 6,550 | 6,560 | 6,660 | 6,500 |
| 20260826 | 6,410 | 6,490 | 6,560 | 6,370 |
| 20260825 | 6,080 | 6,460 | 6,500 | 5,870 |
| 20260824 | 6,210 | 6,140 | 6,330 | 6,080 |
| 20260821 | 6,410 | 6,200 | 6,570 | 6,070 |
| 20260820 | 6,600 | 6,540 | 6,700 | 6,250 |
| 20260819 | 6,560 | 6,510 | 6,800 | 6,490 |
| 20260818 | 7,190 | 6,820 | 7,220 | 6,720 |
| 20260814 | 7,460 | 7,200 | 7,550 | 7,000 |
| 20260813 | 7,200 | 7,220 | 7,450 | 7,160 |
| 20260812 | 7,060 | 7,160 | 7,220 | 6,930 |
| 20260811 | 7,030 | 7,010 | 7,370 | 6,800 |
| 20260810 | 6,650 | 7,040 | 7,080 | 6,590 |
| 20260807 | 6,830 | 6,520 | 6,840 | 6,385 |
| 20260806 | 6,990 | 6,710 | 7,000 | 6,570 |
| 20260805 | 6,550 | 6,830 | 6,910 | 6,530 |
| 20260804 | 6,080 | 6,400 | 6,450 | 6,080 |
| 20260803 | 5,910 | 6,020 | 6,270 | 5,750 |
| 20260731 | 5,550 | 6,050 | 6,080 | 5,510 |
| 20260730 | 5,160 | 5,290 | 5,880 | 5,160 |
| 20260729 | 6,760 | 5,580 | 6,940 | 5,370 |
| 20260728 | 6,530 | 6,440 | 7,970 | 6,350 |
| 20260727 | 7,040 | 6,800 | 7,400 | 6,630 |
| 20260724 | 6,550 | 7,260 | 8,170 | 6,440 |
| 20260723 | 6,070 | 6,540 | 6,540 | 6,070 |
| 20260722 | 6,100 | 6,020 | 6,360 | 6,000 |
| 20260721 | 6,000 | 6,030 | 6,170 | 5,820 |
| 20260720 | 6,650 | 6,000 | 6,800 | 5,940 |
| 20260716 | 6,850 | 6,300 | 6,850 | 6,210 |
| 20260715 | 6,240 | 6,500 | 6,560 | 6,240 |
| 20260714 | 6,330 | 6,110 | 6,360 | 5,810 |
| 20260713 | 6,920 | 6,360 | 7,130 | 6,240 |
| 20260710 | 6,420 | 6,860 | 6,960 | 6,420 |
| 20260709 | 6,350 | 6,420 | 6,710 | 6,250 |
| 20260708 | 6,630 | 6,320 | 6,860 | 6,150 |
| 20260707 | 7,120 | 6,750 | 7,170 | 6,660 |
| 20260706 | 7,470 | 7,580 | 7,760 | 7,200 |
| 20260703 | 7,100 | 7,410 | 7,480 | 6,820 |
| 20260702 | 7,530 | 7,130 | 7,680 | 7,050 |
| 20260701 | 7,380 | 7,720 | 7,760 | 7,380 |
| 20260630 | 7,710 | 7,330 | 7,730 | 7,200 |
| 20260629 | 6,900 | 7,660 | 7,730 | 6,900 |
| 20260626 | 7,600 | 6,950 | 7,700 | 6,750 |
| 20260625 | 7,650 | 7,500 | 7,970 | 7,450 |
| 20260624 | 7,450 | 7,650 | 7,850 | 7,420 |
| 20260623 | 8,130 | 7,550 | 8,430 | 7,550 |
| 20260622 | 8,570 | 8,280 | 9,000 | 8,190 |
| 20260619 | 9,020 | 8,570 | 9,120 | 8,250 |
| 20260618 | 9,700 | 9,120 | 9,700 | 9,000 |
| 20260617 | 9,400 | 9,620 | 10,090 | 9,290 |
| 20260616 | 9,450 | 9,400 | 9,990 | 9,000 |
| 20260615 | 9,280 | 9,220 | 9,480 | 9,030 |
| 20260612 | 8,660 | 8,870 | 9,290 | 8,660 |
| 20260611 | 8,150 | 8,510 | 8,510 | 8,020 |
| 20260610 | 8,430 | 8,550 | 8,850 | 8,290 |
| 20260609 | 7,950 | 8,430 | 8,740 | 7,950 |
| 20260608 | 7,970 | 7,950 | 8,490 | 7,730 |
| 20260605 | 9,170 | 8,710 | 9,170 | 8,500 |
| 20260604 | 9,100 | 9,180 | 9,510 | 8,890 |
| 20260602 | 8,850 | 8,900 | 9,140 | 8,500 |
| 20260601 | 9,530 | 9,150 | 9,570 | 8,900 |
| 20260529 | 10,000 | 9,540 | 10,110 | 9,250 |
| 20260528 | 10,560 | 10,000 | 10,590 | 9,510 |
| 20260527 | 11,140 | 10,550 | 11,150 | 10,360 |
| 20260526 | 11,070 | 11,140 | 12,090 | 10,770 |
| 20260522 | 10,450 | 10,750 | 10,810 | 10,410 |
| 20260521 | 10,150 | 10,280 | 10,500 | 10,150 |
| 20260520 | 10,250 | 9,990 | 10,800 | 9,700 |
| 20260519 | 10,710 | 10,250 | 11,050 | 10,200 |
| 20260518 | 10,800 | 10,780 | 10,970 | 10,280 |
| 20260515 | 11,900 | 10,980 | 12,060 | 10,790 |
| 20260514 | 11,610 | 11,820 | 13,100 | 11,440 |
| 20260513 | 12,100 | 11,600 | 12,220 | 11,520 |
| 20260512 | 12,480 | 12,050 | 12,560 | 11,550 |
| 20260511 | 12,420 | 12,410 | 13,360 | 12,400 |
| 20260508 | 12,650 | 12,410 | 12,790 | 12,350 |
| 20260507 | 13,190 | 12,900 | 13,200 | 12,700 |
| 20260506 | 13,330 | 12,970 | 13,530 | 12,810 |
| 20260504 | 13,480 | 13,320 | 13,710 | 13,290 |
| 20260430 | 13,800 | 13,430 | 13,800 | 13,300 |
| 20260429 | 13,730 | 13,880 | 14,150 | 13,500 |
| 20260428 | 14,210 | 13,830 | 14,240 | 13,540 |
| 20260427 | 14,750 | 14,410 | 14,920 | 14,270 |
| 20260424 | 14,100 | 14,600 | 15,840 | 13,830 |
| 20260423 | 13,720 | 13,850 | 14,660 | 13,340 |
| 20260422 | 13,090 | 13,690 | 14,400 | 12,800 |
| 20260421 | 12,900 | 13,090 | 14,180 | 12,510 |
| 20260420 | 13,250 | 12,500 | 13,290 | 12,470 |
| 20260417 | 11,740 | 12,850 | 14,200 | 11,520 |
| 20260416 | 11,750 | 11,690 | 11,940 | 11,620 |
| 20260415 | 11,550 | 11,640 | 11,830 | 11,530 |
| 20260414 | 10,960 | 11,300 | 11,370 | 10,960 |
| 20260413 | 10,890 | 10,820 | 10,990 | 10,700 |
| 20260410 | 11,270 | 11,140 | 11,570 | 11,010 |
| 20260409 | 11,430 | 11,150 | 11,540 | 10,900 |
| 20260408 | 10,720 | 11,430 | 12,940 | 10,720 |
| 20260407 | 10,850 | 10,410 | 11,130 | 10,210 |
| 20260406 | 10,990 | 10,700 | 11,120 | 10,610 |
| 20260403 | 10,750 | 11,090 | 11,340 | 10,550 |
| 20260402 | 11,590 | 10,500 | 11,750 | 10,300 |
| 20260401 | 10,850 | 11,490 | 11,510 | 10,830 |
| 20260331 | 10,750 | 10,480 | 10,950 | 10,420 |
| 20260330 | 10,880 | 10,750 | 10,890 | 10,400 |
| 20260327 | 10,970 | 11,190 | 11,320 | 10,640 |
| 20260326 | 11,810 | 11,210 | 11,960 | 11,070 |
| 20260325 | 11,630 | 11,650 | 11,810 | 11,390 |
| 20260324 | 11,980 | 11,620 | 12,030 | 11,400 |
| 20260323 | 12,200 | 11,670 | 12,200 | 11,430 |
| 20260320 | 11,990 | 12,340 | 12,530 | 11,840 |
| 20260319 | 12,010 | 11,830 | 12,020 | 11,720 |
| 20260318 | 12,150 | 12,150 | 12,310 | 12,030 |
| 20260317 | 12,400 | 12,040 | 12,400 | 12,040 |
| 20260316 | 12,410 | 12,140 | 12,500 | 12,110 |
| 20260313 | 12,860 | 12,410 | 12,980 | 12,200 |
| 20260312 | 12,600 | 12,610 | 12,970 | 12,430 |
| 20260311 | 12,380 | 12,480 | 12,800 | 12,200 |
| 20260310 | 11,970 | 11,910 | 12,100 | 11,540 |
| 20260309 | 11,450 | 11,540 | 12,100 | 11,040 |
| 20260306 | 11,950 | 11,870 | 12,140 | 11,500 |
| 20260305 | 10,950 | 11,950 | 12,180 | 10,950 |
| 20260304 | 12,000 | 10,300 | 12,230 | 10,300 |
| 20260303 | 13,270 | 12,600 | 13,860 | 12,600 |
| 20260227 | 14,060 | 13,600 | 14,200 | 13,520 |
| 20260226 | 14,330 | 13,820 | 14,400 | 13,750 |
| 20260225 | 14,260 | 14,240 | 14,540 | 14,110 |
| 20260224 | 14,830 | 14,250 | 14,830 | 14,150 |
| 20260223 | 15,100 | 14,820 | 15,410 | 14,750 |
| 20260220 | 14,530 | 15,010 | 16,010 | 14,280 |
| 20260219 | 13,660 | 14,280 | 14,820 | 13,660 |
| 20260213 | 13,780 | 13,320 | 13,780 | 13,240 |
| 20260212 | 14,070 | 13,780 | 14,070 | 13,760 |
| 20260211 | 13,700 | 14,050 | 14,230 | 13,680 |
| 20260210 | 13,670 | 13,670 | 13,890 | 13,450 |
| 20260209 | 13,410 | 13,570 | 13,690 | 13,410 |
| 20260206 | 13,580 | 13,220 | 13,580 | 12,810 |
| 20260205 | 14,560 | 13,940 | 14,560 | 13,940 |
| 20260204 | 14,690 | 14,580 | 14,880 | 14,350 |
| 20260203 | 14,100 | 14,500 | 14,500 | 14,000 |
| 20260202 | 14,410 | 13,840 | 14,680 | 13,820 |
| 20260130 | 14,950 | 14,500 | 15,170 | 14,310 |
| 20260129 | 14,930 | 14,810 | 14,940 | 14,250 |
| 20260128 | 15,190 | 14,930 | 15,650 | 14,820 |
| 20260127 | 14,830 | 15,100 | 15,950 | 14,540 |
| 20260126 | 14,290 | 14,540 | 14,740 | 14,150 |
| 20260123 | 14,210 | 14,280 | 15,150 | 14,200 |
| 20260122 | 14,580 | 14,180 | 14,610 | 14,170 |
| 20260121 | 14,960 | 14,490 | 14,960 | 14,080 |
| 20260120 | 15,110 | 15,280 | 15,550 | 14,450 |
| 20260119 | 15,380 | 15,110 | 15,900 | 15,030 |
| 20260116 | 15,860 | 15,260 | 15,950 | 15,090 |
| 20260115 | 15,600 | 15,770 | 16,550 | 15,430 |
| 20260114 | 15,760 | 15,180 | 15,760 | 15,080 |
| 20260113 | 15,960 | 15,760 | 16,330 | 15,630 |
| 20260112 | 16,520 | 16,200 | 16,820 | 15,860 |
| 20260109 | 15,600 | 16,100 | 16,700 | 15,140 |
| 20260108 | 14,710 | 15,280 | 16,130 | 14,620 |
| 20260107 | 14,760 | 14,720 | 16,230 | 14,450 |
| 20260106 | 14,580 | 14,680 | 14,910 | 14,340 |
| 20260105 | 13,900 | 14,570 | 14,700 | 13,600 |
| 20260102 | 13,750 | 14,040 | 14,420 | 13,390 |
| 20251230 | 13,960 | 13,750 | 14,410 | 13,630 |
| 20251229 | 14,330 | 14,150 | 14,410 | 13,910 |
| 20251226 | 14,820 | 14,330 | 15,400 | 14,270 |
| 20251224 | 16,340 | 14,810 | 16,470 | 14,710 |
| 20251223 | 14,470 | 15,900 | 17,130 | 14,350 |
| 20251222 | 13,610 | 13,660 | 14,090 | 13,540 |
| 20251219 | 13,100 | 13,350 | 13,890 | 13,010 |
| 20251218 | 13,010 | 13,060 | 13,500 | 12,830 |
| 20251217 | 13,650 | 13,280 | 13,870 | 13,280 |
| 20251216 | 14,250 | 13,580 | 14,250 | 13,540 |
| 20251215 | 14,650 | 14,250 | 14,650 | 14,210 |
| 20251212 | 14,720 | 14,860 | 15,140 | 14,330 |
| 20251211 | 15,130 | 14,730 | 15,380 | 14,520 |
| 20251210 | 15,430 | 15,060 | 15,580 | 14,970 |
| 20251209 | 14,500 | 15,430 | 16,300 | 14,260 |
| 20251208 | 15,180 | 14,550 | 15,320 | 14,230 |
| 20251205 | 14,200 | 14,680 | 14,700 | 14,050 |
| 20251204 | 14,870 | 14,290 | 15,000 | 14,200 |
| 20251203 | 15,000 | 14,870 | 15,390 | 14,780 |
| 20251202 | 13,500 | 14,910 | 15,780 | 13,500 |
| 20251201 | 13,750 | 13,450 | 14,100 | 13,410 |
| 20251128 | 13,950 | 13,720 | 13,950 | 13,350 |
| 20251127 | 13,880 | 13,680 | 14,000 | 13,610 |
| 20251126 | 13,360 | 13,830 | 14,010 | 13,320 |
| 20251125 | 13,790 | 13,400 | 14,010 | 13,180 |
| 20251124 | 14,090 | 13,790 | 14,200 | 13,140 |
| 20251121 | 14,740 | 14,060 | 14,910 | 14,050 |
| 20251120 | 15,670 | 15,510 | 16,290 | 15,490 |
| 20251119 | 18,070 | 16,460 | 18,550 | 16,430 |
| 20251118 | 17,830 | 18,010 | 19,580 | 17,470 |
| 20251117 | 17,690 | 17,830 | 18,430 | 17,250 |
| 20251114 | 14,800 | 17,700 | 18,960 | 14,640 |
| 20251113 | 15,310 | 15,210 | 15,520 | 14,940 |
| 20251112 | 14,960 | 15,350 | 15,560 | 14,860 |
| 20251111 | 15,830 | 15,040 | 16,090 | 14,600 |
| 20251110 | 15,830 | 15,830 | 16,100 | 15,060 |
| 20251107 | 15,710 | 15,400 | 15,950 | 15,000 |
| 20251106 | 16,760 | 15,940 | 16,950 | 15,820 |
| 20251105 | 17,010 | 16,630 | 17,200 | 15,770 |
| 20251104 | 17,520 | 17,380 | 17,900 | 16,900 |
| 20251103 | 17,910 | 17,520 | 18,530 | 17,450 |
| 20251031 | 17,930 | 17,890 | 19,200 | 17,830 |
| 20251030 | 20,700 | 18,400 | 21,800 | 18,400 |
| 20251029 | 19,000 | 19,190 | 21,200 | 18,320 |
| 20251028 | 20,100 | 18,800 | 20,150 | 18,670 |
| 20251027 | 20,550 | 20,100 | 22,150 | 19,680 |
| 20251024 | 20,250 | 19,860 | 20,500 | 19,660 |
| 20251023 | 20,000 | 20,200 | 22,800 | 19,600 |
| 20251022 | 18,630 | 20,000 | 21,400 | 17,410 |
| 20251021 | 14,690 | 18,090 | 19,110 | 14,600 |
| 20251020 | 15,430 | 14,700 | 15,890 | 14,460 |
| 20251017 | 15,560 | 15,260 | 16,890 | 14,810 |
| 20251016 | 13,480 | 14,670 | 16,540 | 13,120 |
| 20251015 | 12,010 | 13,030 | 13,210 | 11,830 |
| 20251014 | 12,360 | 11,990 | 12,560 | 11,650 |
| 20251013 | 11,420 | 12,390 | 13,720 | 11,410 |
| 20251010 | 11,300 | 11,440 | 11,980 | 10,760 |
| 20251002 | 11,450 | 11,410 | 11,490 | 11,020 |
| 20251001 | 11,590 | 11,430 | 11,890 | 11,340 |
| 20250930 | 11,300 | 11,590 | 12,300 | 11,130 |
| 20250929 | 11,300 | 11,250 | 11,470 | 11,050 |
| 20250926 | 11,990 | 11,310 | 12,100 | 11,080 |
| 20250925 | 13,560 | 11,990 | 13,560 | 11,420 |
| 20250924 | 12,740 | 13,220 | 13,260 | 12,690 |
| 20250923 | 12,450 | 12,720 | 13,100 | 12,340 |
| 20250922 | 13,350 | 12,510 | 13,350 | 12,480 |
| 20250919 | 13,210 | 13,350 | 13,550 | 12,600 |
| 20250918 | 13,450 | 13,400 | 13,520 | 12,920 |
| 20250917 | 13,830 | 13,450 | 13,830 | 13,040 |
| 20250916 | 14,600 | 13,580 | 14,600 | 13,150 |
| 20250915 | 14,380 | 14,360 | 14,650 | 14,000 |
| 20250912 | 15,240 | 15,110 | 15,540 | 14,780 |
| 20250911 | 16,390 | 15,830 | 16,400 | 15,060 |
| 20250910 | 12,340 | 15,930 | 15,930 | 11,870 |
| 20250909 | 12,400 | 12,260 | 12,800 | 12,190 |
| 20250908 | 12,060 | 12,750 | 12,750 | 12,060 |
| 20250905 | 11,770 | 11,650 | 11,770 | 11,250 |
| 20250904 | 9,700 | 11,650 | 11,960 | 9,690 |
| 20250903 | 9,100 | 9,200 | 9,740 | 8,900 |
| 20250902 | 9,220 | 9,200 | 9,760 | 8,900 |
| 20250901 | 9,020 | 9,230 | 9,940 | 8,920 |
| 20250829 | 6,610 | 8,640 | 8,640 | 6,560 |
| 20250828 | 6,570 | 6,650 | 7,120 | 6,320 |
| 20250827 | 5,790 | 6,570 | 7,230 | 5,760 |
| 20250826 | 6,040 | 5,760 | 6,070 | 5,690 |
| 20250825 | 6,050 | 5,970 | 6,100 | 5,840 |
| 20250822 | 5,830 | 5,950 | 6,140 | 5,810 |
| 20250821 | 5,870 | 5,800 | 5,880 | 5,740 |
| 20250820 | 5,850 | 5,800 | 5,970 | 5,660 |
| 20250819 | 6,230 | 5,970 | 6,230 | 5,910 |
| 20250818 | 6,120 | 6,230 | 6,470 | 6,010 |
| 20250814 | 6,330 | 6,140 | 6,430 | 5,790 |
| 20250813 | 6,710 | 6,300 | 6,820 | 6,210 |
| 20250812 | 6,100 | 6,600 | 7,240 | 6,100 |
| 20250811 | 6,210 | 6,110 | 6,220 | 6,020 |
| 20250808 | 6,390 | 6,180 | 6,420 | 6,150 |
| 20250807 | 6,160 | 6,390 | 6,520 | 5,950 |
| 20250806 | 6,200 | 6,220 | 6,240 | 6,000 |
| 20250805 | 5,960 | 6,240 | 6,480 | 5,910 |
| 20250804 | 5,800 | 5,910 | 6,140 | 5,710 |
| 20250801 | 5,850 | 5,800 | 5,890 | 5,550 |
| 20250731 | 5,690 | 5,850 | 6,180 | 5,440 |
| 20250730 | 5,420 | 5,700 | 6,070 | 5,340 |
| 20250729 | 5,170 | 5,350 | 5,440 | 5,120 |
| 20250728 | 5,240 | 5,200 | 5,340 | 5,190 |
| 20250725 | 5,150 | 5,210 | 5,270 | 5,080 |
| 20250724 | 5,100 | 5,140 | 5,170 | 5,070 |
| 20250723 | 5,080 | 5,090 | 5,200 | 5,000 |
| 20250722 | 5,200 | 5,090 | 5,300 | 5,040 |
| 20250721 | 5,260 | 5,200 | 5,290 | 5,140 |
| 20250718 | 5,320 | 5,270 | 5,350 | 5,230 |
| 20250717 | 5,230 | 5,310 | 5,330 | 5,180 |
| 20250716 | 5,270 | 5,250 | 5,360 | 5,210 |
| 20250715 | 5,340 | 5,290 | 5,420 | 5,290 |
| 20250714 | 5,410 | 5,370 | 5,430 | 5,300 |
| 20250711 | 5,370 | 5,470 | 5,480 | 5,350 |
| 20250710 | 5,350 | 5,370 | 5,390 | 5,310 |
| 20250709 | 5,270 | 5,360 | 5,400 | 5,250 |
| 20250708 | 5,210 | 5,270 | 5,300 | 5,170 |
| 20250707 | 5,550 | 5,260 | 5,560 | 5,220 |
| 20250704 | 5,960 | 5,810 | 5,960 | 5,580 |
| 20250703 | 5,740 | 5,840 | 6,050 | 5,660 |
| 20250702 | 5,850 | 5,780 | 5,850 | 5,580 |
| 20250701 | 5,950 | 5,780 | 6,200 | 5,750 |
| 20250630 | 5,650 | 5,850 | 5,920 | 5,430 |
| 20250627 | 5,820 | 5,670 | 5,880 | 5,610 |
| 20250626 | 5,570 | 5,800 | 5,960 | 5,440 |
| 20250625 | 5,590 | 5,540 | 5,650 | 5,460 |
| 20250624 | 5,320 | 5,600 | 5,700 | 5,320 |
| 20250623 | 5,230 | 5,300 | 5,330 | 5,200 |
| 20250620 | 5,350 | 5,320 | 5,410 | 5,180 |
| 20250619 | 5,380 | 5,320 | 5,400 | 5,180 |
| 20250618 | 5,380 | 5,340 | 5,580 | 5,330 |
| 20250617 | 5,520 | 5,440 | 5,560 | 5,350 |
| 20250616 | 5,350 | 5,530 | 5,550 | 5,330 |
| 20250613 | 5,460 | 5,370 | 5,550 | 5,300 |
| 20250612 | 5,330 | 5,400 | 5,480 | 5,300 |
| 20250611 | 5,320 | 5,290 | 5,350 | 5,250 |
| 20250610 | 5,310 | 5,320 | 5,380 | 5,260 |
| 20250609 | 5,340 | 5,310 | 5,430 | 5,290 |
| 20250605 | 5,150 | 5,330 | 5,330 | 5,120 |
| 20250604 | 5,060 | 5,090 | 5,110 | 4,950 |
| 20250602 | 5,050 | 5,020 | 5,090 | 4,955 |
| 20250530 | 5,180 | 5,030 | 5,250 | 4,960 |
| 20250529 | 5,170 | 5,180 | 5,280 | 5,100 |
| 20250528 | 5,260 | 5,140 | 5,270 | 5,100 |
| 20250527 | 5,600 | 5,210 | 5,690 | 5,080 |
| 20250526 | 5,350 | 5,540 | 5,570 | 5,300 |
| 20250523 | 5,280 | 5,320 | 5,380 | 5,150 |
| 20250522 | 5,450 | 5,270 | 5,530 | 5,260 |
| 20250521 | 5,170 | 5,450 | 5,450 | 5,160 |
| 20250520 | 5,100 | 5,150 | 5,230 | 5,090 |
| 20250519 | 5,110 | 5,100 | 5,170 | 5,030 |
| 20250516 | 5,190 | 5,110 | 5,250 | 5,040 |
| 20250515 | 5,340 | 5,230 | 5,370 | 5,170 |
| 20250514 | 5,380 | 5,370 | 5,430 | 5,170 |
| 20250513 | 5,430 | 5,370 | 5,600 | 5,310 |
| 20250512 | 5,760 | 5,490 | 5,760 | 5,460 |
| 20250509 | 5,790 | 5,650 | 5,830 | 5,650 |
| 20250508 | 5,660 | 5,700 | 5,820 | 5,500 |
| 20250507 | 5,710 | 5,660 | 5,820 | 5,600 |
| 20250502 | 5,640 | 5,700 | 5,900 | 5,610 |
| 20250430 | 5,590 | 5,590 | 5,660 | 5,410 |
| 20250429 | 5,700 | 5,620 | 5,710 | 5,350 |
| 20250428 | 5,900 | 5,680 | 6,270 | 5,650 |
| 20250425 | 5,250 | 5,810 | 5,900 | 5,250 |
| 20250424 | 5,250 | 5,250 | 5,310 | 5,090 |
| 20250423 | 5,120 | 5,200 | 5,250 | 5,100 |
| 20250422 | 4,990 | 5,120 | 5,220 | 4,980 |
| 20250421 | 5,100 | 5,040 | 5,100 | 4,985 |
| 20250418 | 5,230 | 5,100 | 5,300 | 5,050 |
| 20250417 | 5,120 | 5,230 | 5,260 | 5,050 |
| 20250416 | 5,130 | 5,120 | 5,180 | 5,030 |
| 20250415 | 5,050 | 5,180 | 5,190 | 5,000 |
| 20250414 | 5,050 | 5,110 | 5,200 | 5,000 |
| 20250411 | 4,695 | 4,975 | 5,090 | 4,670 |
| 20250410 | 4,570 | 4,695 | 4,695 | 4,570 |
| 20250409 | 4,490 | 4,400 | 4,540 | 4,380 |
| 20250408 | 4,445 | 4,440 | 4,535 | 4,385 |
| 20250407 | 4,580 | 4,320 | 4,580 | 4,310 |
| 20250404 | 4,520 | 4,645 | 4,650 | 4,430 |
| 20250403 | 4,485 | 4,540 | 4,600 | 4,420 |
| 20250402 | 4,650 | 4,570 | 4,650 | 4,520 |
| 20250401 | 4,500 | 4,625 | 4,650 | 4,450 |
| 20250331 | 4,540 | 4,420 | 4,675 | 4,420 |
| 20250328 | 4,565 | 4,490 | 4,610 | 4,455 |
| 20250327 | 4,705 | 4,575 | 4,730 | 4,565 |
| 20250326 | 4,700 | 4,700 | 4,740 | 4,600 |
| 20250325 | 4,920 | 4,665 | 4,940 | 4,600 |
| 20250324 | 4,970 | 4,915 | 4,970 | 4,850 |
| 20250321 | 4,905 | 4,970 | 5,010 | 4,865 |
| 20250320 | 5,180 | 4,915 | 5,250 | 4,915 |
| 20250319 | 5,320 | 5,190 | 5,330 | 5,120 |
| 20250318 | 5,060 | 5,320 | 5,430 | 5,040 |
| 20250317 | 4,985 | 4,990 | 5,060 | 4,860 |
| 20250314 | 4,850 | 4,900 | 4,950 | 4,815 |
| 20250313 | 4,875 | 4,850 | 4,970 | 4,845 |
| 20250312 | 4,935 | 4,850 | 5,150 | 4,830 |
| 20250311 | 4,885 | 4,935 | 4,980 | 4,785 |
| 20250310 | 5,080 | 5,020 | 5,080 | 4,860 |
| 20250307 | 5,170 | 5,080 | 5,170 | 4,990 |
| 20250306 | 5,290 | 5,120 | 5,350 | 5,080 |
| 20250305 | 5,000 | 5,260 | 5,300 | 4,965 |
| 20250304 | 4,750 | 4,920 | 4,970 | 4,750 |
| 20250228 | 4,865 | 4,740 | 4,895 | 4,725 |
| 20250227 | 5,040 | 4,900 | 5,080 | 4,900 |
| 20250226 | 5,100 | 5,040 | 5,230 | 4,950 |
| 20250225 | 4,990 | 5,100 | 5,130 | 4,855 |
| 20250224 | 4,880 | 4,930 | 5,070 | 4,810 |
| 20250221 | 4,900 | 4,895 | 4,945 | 4,800 |
| 20250220 | 5,090 | 4,895 | 5,090 | 4,855 |
| 20250219 | 5,040 | 5,090 | 5,160 | 4,930 |
| 20250218 | 4,945 | 5,020 | 5,160 | 4,885 |
| 20250217 | 4,880 | 4,895 | 4,950 | 4,815 |
| 20250214 | 5,070 | 4,815 | 5,070 | 4,765 |
| 20250213 | 4,940 | 5,050 | 5,200 | 4,835 |
| 20250212 | 4,675 | 4,910 | 4,915 | 4,675 |
| 20250211 | 4,575 | 4,670 | 4,725 | 4,575 |
| 20250210 | 4,555 | 4,555 | 4,750 | 4,515 |
| 20250207 | 4,745 | 4,555 | 4,770 | 4,550 |
| 20250206 | 4,710 | 4,685 | 4,800 | 4,650 |
| 20250205 | 4,840 | 4,705 | 4,890 | 4,700 |
| 20250204 | 4,605 | 4,825 | 4,840 | 4,600 |
| 20250203 | 4,625 | 4,605 | 4,655 | 4,510 |
| 20250131 | 4,895 | 4,690 | 4,920 | 4,675 |
| 20250124 | 4,745 | 4,885 | 4,890 | 4,745 |
| 20250123 | 5,030 | 4,785 | 5,030 | 4,750 |
| 20250122 | 5,050 | 5,030 | 5,130 | 4,925 |
| 20250121 | 4,900 | 5,050 | 5,050 | 4,890 |
| 20250120 | 5,090 | 4,910 | 5,090 | 4,890 |
| 20250117 | 5,090 | 5,080 | 5,240 | 4,970 |
| 20250116 | 5,000 | 4,970 | 5,030 | 4,850 |
| 20250115 | 4,875 | 5,000 | 5,350 | 4,850 |
| 20250114 | 4,650 | 4,820 | 4,880 | 4,605 |
| 20250113 | 4,965 | 4,605 | 5,020 | 4,585 |
| 20250110 | 4,910 | 4,960 | 5,190 | 4,840 |
| 20250109 | 4,910 | 4,865 | 4,940 | 4,770 |
| 20250108 | 4,770 | 4,900 | 4,950 | 4,745 |
| 20250107 | 4,610 | 4,700 | 4,795 | 4,610 |
| 20250106 | 4,565 | 4,620 | 4,640 | 4,515 |
| 20250103 | 4,710 | 4,565 | 4,765 | 4,500 |
| 20250102 | 4,650 | 4,710 | 4,780 | 4,620 |