Stock Ticker
- (065500) 오리엔트정공
- Description: 기업개요
동사는 1987년 자동차 부품 제조 및 판매를 목적으로 설립되어 2002년 코스닥 시장에 상장하였으며, 3개의 종속회사를 보유하고 있음.
현대자동차, 기아자동차의 협력업체로서 변속기 핵심부품인 티엠 컨트롤 하우징, DCT-7, 엔진부품을 생산하며, 자회사를 통해 플라스틱 사출 부품을 제조함.
기술력 향상과 경영합리화로 국제 경쟁력과 생산성 향상에 노력하며, 영업 영역 확대를 통한 성장성 및 수익성 제고에 힘쓰고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 963 | 950 | 977 | 945 |
| 20261019 | 949 | 977 | 981 | 946 |
| 20261016 | 921 | 970 | 980 | 921 |
| 20261015 | 959 | 927 | 959 | 900 |
| 20261014 | 955 | 959 | 981 | 955 |
| 20261013 | 972 | 958 | 985 | 915 |
| 20261012 | 1,000 | 955 | 1,009 | 950 |
| 20261008 | 1,036 | 1,000 | 1,036 | 993 |
| 20261007 | 1,015 | 1,027 | 1,068 | 1,010 |
| 20261002 | 1,003 | 1,012 | 1,039 | 998 |
| 20261001 | 1,025 | 1,003 | 1,030 | 1,003 |
| 20260930 | 1,017 | 1,014 | 1,038 | 1,001 |
| 20260929 | 1,042 | 1,017 | 1,043 | 1,013 |
| 20260928 | 1,027 | 1,043 | 1,045 | 1,017 |
| 20260923 | 1,026 | 1,017 | 1,042 | 1,012 |
| 20260922 | 1,018 | 1,031 | 1,045 | 1,017 |
| 20260921 | 1,041 | 1,018 | 1,050 | 1,016 |
| 20260918 | 1,058 | 1,050 | 1,080 | 1,046 |
| 20260917 | 1,060 | 1,058 | 1,075 | 1,053 |
| 20260916 | 1,031 | 1,055 | 1,079 | 1,031 |
| 20260915 | 1,033 | 1,050 | 1,071 | 1,033 |
| 20260914 | 1,090 | 1,048 | 1,090 | 1,045 |
| 20260911 | 1,080 | 1,090 | 1,113 | 1,062 |
| 20260910 | 1,119 | 1,091 | 1,123 | 1,070 |
| 20260909 | 1,125 | 1,107 | 1,150 | 1,102 |
| 20260908 | 1,165 | 1,130 | 1,175 | 1,130 |
| 20260907 | 1,141 | 1,165 | 1,185 | 1,139 |
| 20260904 | 1,120 | 1,139 | 1,164 | 1,120 |
| 20260903 | 1,171 | 1,137 | 1,173 | 1,120 |
| 20260902 | 1,179 | 1,153 | 1,195 | 1,153 |
| 20260901 | 1,166 | 1,190 | 1,210 | 1,166 |
| 20260831 | 1,206 | 1,188 | 1,206 | 1,162 |
| 20260828 | 1,208 | 1,200 | 1,211 | 1,191 |
| 20260827 | 1,205 | 1,211 | 1,216 | 1,191 |
| 20260826 | 1,212 | 1,212 | 1,214 | 1,195 |
| 20260825 | 1,150 | 1,212 | 1,214 | 1,126 |
| 20260824 | 1,150 | 1,157 | 1,169 | 1,135 |
| 20260821 | 1,162 | 1,150 | 1,162 | 1,115 |
| 20260820 | 1,157 | 1,162 | 1,178 | 1,154 |
| 20260819 | 1,205 | 1,157 | 1,205 | 1,146 |
| 20260818 | 1,220 | 1,205 | 1,227 | 1,181 |
| 20260814 | 1,201 | 1,220 | 1,225 | 1,194 |
| 20260813 | 1,210 | 1,201 | 1,219 | 1,194 |
| 20260812 | 1,209 | 1,210 | 1,279 | 1,198 |
| 20260811 | 1,238 | 1,209 | 1,238 | 1,197 |
| 20260810 | 1,171 | 1,197 | 1,207 | 1,151 |
| 20260807 | 1,190 | 1,182 | 1,215 | 1,164 |
| 20260806 | 1,205 | 1,182 | 1,241 | 1,180 |
| 20260805 | 1,194 | 1,225 | 1,311 | 1,183 |
| 20260804 | 1,101 | 1,194 | 1,207 | 1,101 |
| 20260803 | 1,085 | 1,138 | 1,161 | 1,080 |
| 20260729 | 1,075 | 1,005 | 1,126 | 973 |
| 20260728 | 1,105 | 1,094 | 1,129 | 1,070 |
| 20260727 | 1,115 | 1,134 | 1,169 | 1,113 |
| 20260724 | 1,162 | 1,112 | 1,168 | 1,107 |
| 20260723 | 1,090 | 1,163 | 1,165 | 1,090 |
| 20260722 | 1,091 | 1,099 | 1,113 | 1,089 |
| 20260721 | 1,030 | 1,091 | 1,200 | 1,030 |
| 20260720 | 1,090 | 1,070 | 1,109 | 1,065 |
| 20260716 | 1,110 | 1,120 | 1,132 | 1,100 |
| 20260715 | 1,085 | 1,115 | 1,128 | 1,085 |
| 20260714 | 1,060 | 1,085 | 1,090 | 1,030 |
| 20260713 | 1,175 | 1,090 | 1,175 | 1,081 |
| 20260710 | 1,094 | 1,140 | 1,164 | 1,094 |
| 20260709 | 1,030 | 1,094 | 1,124 | 1,030 |
| 20260708 | 1,140 | 1,070 | 1,176 | 1,070 |
| 20260707 | 1,152 | 1,142 | 1,214 | 1,137 |
| 20260706 | 1,174 | 1,186 | 1,220 | 1,161 |
| 20260703 | 1,174 | 1,184 | 1,210 | 1,126 |
| 20260702 | 1,190 | 1,174 | 1,219 | 1,161 |
| 20260701 | 1,220 | 1,200 | 1,234 | 1,186 |
| 20260630 | 1,205 | 1,212 | 1,288 | 1,192 |
| 20260629 | 1,063 | 1,217 | 1,220 | 1,063 |
| 20260626 | 1,139 | 1,107 | 1,157 | 1,102 |
| 20260625 | 1,183 | 1,150 | 1,222 | 1,141 |
| 20260624 | 1,161 | 1,213 | 1,229 | 1,161 |
| 20260623 | 1,250 | 1,182 | 1,287 | 1,182 |
| 20260622 | 1,310 | 1,291 | 1,330 | 1,271 |
| 20260619 | 1,403 | 1,309 | 1,409 | 1,285 |
| 20260618 | 1,453 | 1,403 | 1,466 | 1,387 |
| 20260617 | 1,455 | 1,466 | 1,490 | 1,450 |
| 20260616 | 1,467 | 1,465 | 1,489 | 1,436 |
| 20260615 | 1,467 | 1,463 | 1,513 | 1,441 |
| 20260612 | 1,433 | 1,464 | 1,499 | 1,431 |
| 20260611 | 1,414 | 1,432 | 1,440 | 1,371 |
| 20260610 | 1,386 | 1,411 | 1,524 | 1,386 |
| 20260609 | 1,348 | 1,416 | 1,431 | 1,348 |
| 20260608 | 1,379 | 1,369 | 1,470 | 1,358 |
| 20260605 | 1,517 | 1,507 | 1,531 | 1,481 |
| 20260604 | 1,531 | 1,530 | 1,600 | 1,523 |
| 20260602 | 1,506 | 1,545 | 1,550 | 1,472 |
| 20260601 | 1,641 | 1,550 | 1,642 | 1,550 |
| 20260529 | 1,678 | 1,641 | 1,705 | 1,555 |
| 20260528 | 1,701 | 1,693 | 1,715 | 1,618 |
| 20260527 | 1,796 | 1,720 | 1,810 | 1,705 |
| 20260526 | 1,885 | 1,807 | 1,908 | 1,807 |
| 20260522 | 1,820 | 1,875 | 1,877 | 1,815 |
| 20260521 | 1,760 | 1,820 | 1,830 | 1,758 |
| 20260520 | 1,785 | 1,744 | 1,816 | 1,724 |
| 20260519 | 1,785 | 1,795 | 1,880 | 1,777 |
| 20260518 | 1,850 | 1,816 | 1,862 | 1,792 |
| 20260515 | 1,922 | 1,875 | 1,959 | 1,860 |
| 20260514 | 1,933 | 1,924 | 1,960 | 1,914 |
| 20260513 | 1,875 | 1,933 | 1,938 | 1,875 |
| 20260512 | 1,910 | 1,871 | 1,913 | 1,851 |
| 20260511 | 1,992 | 1,910 | 2,010 | 1,906 |
| 20260508 | 1,981 | 1,992 | 2,030 | 1,966 |
| 20260507 | 1,995 | 1,981 | 2,015 | 1,968 |
| 20260506 | 2,170 | 1,993 | 2,175 | 1,978 |
| 20260504 | 2,120 | 2,165 | 2,255 | 2,120 |
| 20260430 | 2,185 | 2,115 | 2,190 | 2,115 |
| 20260429 | 2,165 | 2,170 | 2,175 | 2,125 |
| 20260428 | 2,165 | 2,165 | 2,190 | 2,140 |
| 20260427 | 2,190 | 2,170 | 2,220 | 2,165 |
| 20260424 | 2,170 | 2,190 | 2,215 | 2,170 |
| 20260423 | 2,205 | 2,180 | 2,225 | 2,155 |
| 20260422 | 2,195 | 2,200 | 2,245 | 2,160 |
| 20260421 | 2,195 | 2,225 | 2,250 | 2,195 |
| 20260420 | 2,185 | 2,190 | 2,240 | 2,185 |
| 20260417 | 2,180 | 2,180 | 2,210 | 2,140 |
| 20260416 | 2,160 | 2,180 | 2,230 | 2,160 |
| 20260415 | 2,180 | 2,155 | 2,190 | 2,140 |
| 20260414 | 2,095 | 2,155 | 2,160 | 2,095 |
| 20260413 | 2,110 | 2,090 | 2,125 | 2,055 |
| 20260410 | 2,050 | 2,115 | 2,120 | 2,050 |
| 20260409 | 2,090 | 2,040 | 2,095 | 2,030 |
| 20260408 | 2,055 | 2,100 | 2,125 | 2,035 |
| 20260407 | 2,015 | 2,030 | 2,065 | 2,000 |
| 20260406 | 2,045 | 2,010 | 2,050 | 2,000 |
| 20260403 | 2,045 | 2,045 | 2,060 | 2,000 |
| 20260402 | 2,130 | 2,000 | 2,140 | 1,994 |
| 20260401 | 2,060 | 2,130 | 2,130 | 2,060 |
| 20260331 | 2,075 | 2,030 | 2,115 | 2,030 |
| 20260330 | 2,120 | 2,095 | 2,130 | 2,070 |
| 20260327 | 2,160 | 2,185 | 2,290 | 2,130 |
| 20260326 | 2,235 | 2,160 | 2,235 | 2,155 |
| 20260325 | 2,195 | 2,235 | 2,330 | 2,175 |
| 20260324 | 2,200 | 2,195 | 2,210 | 2,125 |
| 20260323 | 2,200 | 2,155 | 2,210 | 2,130 |
| 20260320 | 2,210 | 2,255 | 2,275 | 2,180 |
| 20260319 | 2,265 | 2,225 | 2,280 | 2,180 |
| 20260318 | 2,310 | 2,290 | 2,355 | 2,260 |
| 20260317 | 2,355 | 2,305 | 2,380 | 2,305 |
| 20260316 | 2,370 | 2,345 | 2,385 | 2,305 |
| 20260313 | 2,380 | 2,380 | 2,460 | 2,350 |
| 20260312 | 2,425 | 2,420 | 2,470 | 2,380 |
| 20260311 | 2,555 | 2,440 | 2,660 | 2,410 |
| 20260310 | 2,460 | 2,485 | 2,500 | 2,415 |
| 20260309 | 2,440 | 2,350 | 2,470 | 2,295 |
| 20260306 | 2,490 | 2,540 | 2,590 | 2,430 |
| 20260305 | 2,310 | 2,490 | 2,530 | 2,310 |
| 20260304 | 2,560 | 2,275 | 2,630 | 2,200 |
| 20260303 | 2,745 | 2,650 | 2,770 | 2,650 |
| 20260227 | 2,905 | 2,815 | 2,960 | 2,805 |
| 20260226 | 3,130 | 2,950 | 3,150 | 2,875 |
| 20260225 | 3,130 | 3,165 | 3,215 | 2,965 |
| 20260224 | 3,175 | 3,120 | 3,360 | 3,035 |
| 20260223 | 2,920 | 3,175 | 3,420 | 2,835 |
| 20260220 | 2,605 | 2,775 | 3,150 | 2,590 |
| 20260219 | 2,540 | 2,615 | 2,630 | 2,510 |
| 20260213 | 2,825 | 2,535 | 2,970 | 2,535 |
| 20260212 | 2,325 | 2,995 | 2,995 | 2,305 |
| 20260211 | 2,330 | 2,305 | 2,340 | 2,290 |
| 20260210 | 2,290 | 2,330 | 2,350 | 2,290 |
| 20260209 | 2,280 | 2,305 | 2,360 | 2,280 |
| 20260206 | 2,275 | 2,275 | 2,305 | 2,195 |
| 20260205 | 2,365 | 2,300 | 2,370 | 2,300 |
| 20260204 | 2,330 | 2,385 | 2,390 | 2,295 |
| 20260203 | 2,265 | 2,330 | 2,345 | 2,265 |
| 20260202 | 2,360 | 2,265 | 2,380 | 2,265 |
| 20260130 | 2,490 | 2,370 | 2,490 | 2,340 |
| 20260129 | 2,420 | 2,480 | 2,600 | 2,410 |
| 20260128 | 2,395 | 2,415 | 2,455 | 2,390 |
| 20260127 | 2,410 | 2,395 | 2,455 | 2,380 |
| 20260126 | 2,385 | 2,420 | 2,425 | 2,340 |
| 20260123 | 2,390 | 2,420 | 2,430 | 2,350 |
| 20260122 | 2,410 | 2,385 | 2,470 | 2,385 |
| 20260121 | 2,475 | 2,405 | 2,475 | 2,360 |
| 20260120 | 2,465 | 2,495 | 2,505 | 2,380 |
| 20260119 | 2,435 | 2,460 | 2,485 | 2,400 |
| 20260116 | 2,435 | 2,435 | 2,455 | 2,395 |
| 20260115 | 2,475 | 2,435 | 2,475 | 2,385 |
| 20260114 | 2,405 | 2,475 | 2,595 | 2,365 |
| 20260113 | 2,385 | 2,420 | 2,430 | 2,380 |
| 20260112 | 2,410 | 2,380 | 2,460 | 2,365 |
| 20260109 | 2,335 | 2,415 | 2,415 | 2,310 |
| 20260108 | 2,445 | 2,335 | 2,450 | 2,330 |
| 20260107 | 2,520 | 2,445 | 2,525 | 2,405 |
| 20260106 | 2,600 | 2,515 | 2,690 | 2,495 |
| 20260105 | 2,550 | 2,590 | 2,680 | 2,510 |
| 20260102 | 2,400 | 2,545 | 2,545 | 2,385 |
| 20251230 | 2,440 | 2,400 | 2,480 | 2,360 |
| 20251229 | 2,330 | 2,435 | 2,435 | 2,275 |
| 20251226 | 2,330 | 2,300 | 2,365 | 2,275 |
| 20251224 | 2,370 | 2,345 | 2,370 | 2,320 |
| 20251223 | 2,445 | 2,350 | 2,465 | 2,335 |
| 20251222 | 2,440 | 2,455 | 2,485 | 2,440 |
| 20251219 | 2,485 | 2,435 | 2,485 | 2,400 |
| 20251218 | 2,475 | 2,435 | 2,475 | 2,410 |
| 20251217 | 2,500 | 2,475 | 2,535 | 2,475 |
| 20251216 | 2,570 | 2,500 | 2,585 | 2,500 |
| 20251215 | 2,610 | 2,590 | 2,615 | 2,550 |
| 20251212 | 2,600 | 2,610 | 2,625 | 2,550 |
| 20251211 | 2,500 | 2,590 | 2,645 | 2,490 |
| 20251210 | 2,530 | 2,500 | 2,560 | 2,500 |
| 20251209 | 2,570 | 2,550 | 2,595 | 2,525 |
| 20251208 | 2,690 | 2,600 | 2,690 | 2,540 |
| 20251205 | 2,620 | 2,670 | 2,775 | 2,595 |
| 20251204 | 2,620 | 2,630 | 2,700 | 2,555 |
| 20251203 | 2,495 | 2,565 | 2,700 | 2,455 |
| 20251202 | 2,480 | 2,480 | 2,500 | 2,405 |
| 20251201 | 2,490 | 2,480 | 2,515 | 2,445 |
| 20251128 | 2,430 | 2,475 | 2,500 | 2,430 |
| 20251127 | 2,445 | 2,445 | 2,470 | 2,415 |
| 20251126 | 2,360 | 2,435 | 2,450 | 2,360 |
| 20251125 | 2,335 | 2,360 | 2,400 | 2,320 |
| 20251124 | 2,365 | 2,345 | 2,400 | 2,335 |
| 20251121 | 2,360 | 2,365 | 2,435 | 2,360 |
| 20251120 | 2,450 | 2,430 | 2,490 | 2,395 |
| 20251119 | 2,495 | 2,395 | 2,495 | 2,350 |
| 20251118 | 2,410 | 2,385 | 2,495 | 2,385 |
| 20251117 | 2,540 | 2,470 | 2,560 | 2,430 |
| 20251114 | 2,515 | 2,545 | 2,715 | 2,510 |
| 20251113 | 2,485 | 2,580 | 2,730 | 2,475 |
| 20251112 | 2,490 | 2,525 | 2,560 | 2,480 |
| 20251111 | 2,545 | 2,490 | 2,610 | 2,475 |
| 20251110 | 2,505 | 2,565 | 2,590 | 2,500 |
| 20251107 | 2,560 | 2,505 | 2,580 | 2,485 |
| 20251106 | 2,535 | 2,580 | 2,700 | 2,520 |
| 20251105 | 2,575 | 2,535 | 2,650 | 2,450 |
| 20251104 | 2,525 | 2,570 | 2,595 | 2,520 |
| 20251103 | 2,650 | 2,565 | 2,675 | 2,550 |
| 20251031 | 2,685 | 2,660 | 2,735 | 2,660 |
| 20251030 | 2,800 | 2,690 | 3,165 | 2,690 |
| 20251029 | 2,780 | 2,730 | 2,850 | 2,720 |
| 20251028 | 2,900 | 2,805 | 2,940 | 2,780 |
| 20251027 | 2,875 | 2,900 | 2,970 | 2,840 |
| 20251024 | 2,845 | 2,870 | 2,885 | 2,810 |
| 20251023 | 2,915 | 2,840 | 2,930 | 2,835 |
| 20251022 | 2,970 | 2,915 | 2,970 | 2,830 |
| 20251021 | 2,900 | 2,890 | 2,960 | 2,880 |
| 20251020 | 2,790 | 2,910 | 2,960 | 2,785 |
| 20251017 | 2,815 | 2,780 | 2,875 | 2,745 |
| 20251016 | 2,835 | 2,815 | 3,020 | 2,790 |
| 20251015 | 2,765 | 2,825 | 2,830 | 2,765 |
| 20251014 | 2,745 | 2,760 | 2,830 | 2,720 |
| 20251013 | 2,625 | 2,750 | 2,800 | 2,600 |
| 20251010 | 2,720 | 2,695 | 2,725 | 2,615 |
| 20251002 | 2,660 | 2,720 | 2,755 | 2,660 |
| 20251001 | 2,700 | 2,675 | 2,745 | 2,675 |
| 20250930 | 2,735 | 2,705 | 2,750 | 2,690 |
| 20250929 | 2,690 | 2,740 | 2,815 | 2,690 |
| 20250926 | 2,765 | 2,700 | 2,790 | 2,700 |
| 20250925 | 2,790 | 2,790 | 2,825 | 2,755 |
| 20250924 | 2,740 | 2,790 | 2,825 | 2,740 |
| 20250923 | 2,885 | 2,755 | 2,885 | 2,750 |
| 20250922 | 2,900 | 2,850 | 2,950 | 2,835 |
| 20250919 | 3,010 | 2,895 | 3,020 | 2,890 |
| 20250918 | 2,875 | 3,010 | 3,080 | 2,875 |
| 20250917 | 2,865 | 2,895 | 2,920 | 2,825 |
| 20250916 | 2,845 | 2,860 | 2,920 | 2,845 |
| 20250915 | 2,960 | 2,860 | 2,960 | 2,850 |
| 20250912 | 3,015 | 2,960 | 3,040 | 2,960 |
| 20250911 | 3,120 | 3,015 | 3,135 | 3,005 |
| 20250910 | 3,205 | 3,100 | 3,215 | 3,065 |
| 20250909 | 3,090 | 3,155 | 3,480 | 2,995 |
| 20250908 | 2,840 | 3,060 | 3,260 | 2,830 |
| 20250905 | 2,910 | 2,835 | 3,520 | 2,820 |
| 20250904 | 2,855 | 2,930 | 3,060 | 2,850 |
| 20250903 | 2,865 | 2,860 | 2,895 | 2,820 |
| 20250902 | 2,830 | 2,865 | 2,925 | 2,785 |
| 20250901 | 2,890 | 2,840 | 2,920 | 2,840 |
| 20250829 | 3,010 | 2,920 | 3,030 | 2,910 |
| 20250828 | 2,955 | 3,015 | 3,055 | 2,930 |
| 20250827 | 2,990 | 2,950 | 3,012 | 2,940 |
| 20250826 | 3,020 | 2,980 | 3,045 | 2,960 |
| 20250825 | 2,970 | 3,015 | 3,190 | 2,970 |
| 20250822 | 2,925 | 2,965 | 3,045 | 2,925 |
| 20250821 | 2,950 | 2,960 | 3,070 | 2,895 |
| 20250820 | 2,885 | 2,950 | 2,950 | 2,830 |
| 20250819 | 2,915 | 2,910 | 2,975 | 2,895 |
| 20250818 | 3,045 | 2,965 | 3,050 | 2,940 |
| 20250814 | 3,070 | 3,030 | 3,105 | 3,000 |
| 20250813 | 3,160 | 3,070 | 3,160 | 3,050 |
| 20250812 | 3,160 | 3,130 | 3,255 | 3,090 |
| 20250811 | 3,135 | 3,120 | 3,140 | 3,060 |
| 20250808 | 3,230 | 3,115 | 3,235 | 3,110 |
| 20250807 | 3,105 | 3,230 | 3,290 | 3,105 |
| 20250806 | 3,170 | 3,145 | 3,215 | 3,140 |
| 20250805 | 3,160 | 3,180 | 3,355 | 3,140 |
| 20250804 | 3,005 | 3,140 | 3,170 | 2,985 |
| 20250801 | 3,290 | 3,005 | 3,320 | 2,950 |
| 20250731 | 3,180 | 3,240 | 3,770 | 3,110 |
| 20250730 | 3,260 | 3,170 | 3,280 | 3,170 |
| 20250729 | 3,265 | 3,275 | 3,305 | 3,220 |
| 20250728 | 3,340 | 3,280 | 3,355 | 3,250 |
| 20250725 | 3,325 | 3,340 | 3,350 | 3,270 |
| 20250724 | 3,405 | 3,340 | 3,460 | 3,325 |
| 20250723 | 3,415 | 3,405 | 3,485 | 3,385 |
| 20250722 | 3,500 | 3,460 | 3,565 | 3,430 |
| 20250721 | 3,530 | 3,495 | 3,560 | 3,410 |
| 20250718 | 3,470 | 3,530 | 3,560 | 3,470 |
| 20250717 | 3,520 | 3,485 | 3,520 | 3,425 |
| 20250716 | 3,650 | 3,520 | 3,655 | 3,510 |
| 20250715 | 3,580 | 3,650 | 3,655 | 3,535 |
| 20250714 | 3,745 | 3,580 | 3,745 | 3,550 |
| 20250711 | 3,760 | 3,745 | 3,830 | 3,725 |
| 20250710 | 3,790 | 3,750 | 3,795 | 3,675 |
| 20250709 | 3,945 | 3,775 | 3,945 | 3,750 |
| 20250708 | 3,770 | 3,910 | 3,915 | 3,730 |
| 20250707 | 3,795 | 3,820 | 3,890 | 3,725 |
| 20250704 | 4,190 | 3,790 | 4,190 | 3,775 |
| 20250703 | 3,745 | 4,190 | 4,400 | 3,665 |
| 20250702 | 3,725 | 3,745 | 4,070 | 3,625 |
| 20250701 | 3,940 | 3,725 | 3,980 | 3,720 |
| 20250630 | 3,855 | 3,935 | 3,990 | 3,770 |
| 20250627 | 3,935 | 3,820 | 3,985 | 3,780 |
| 20250626 | 4,080 | 3,940 | 4,135 | 3,875 |
| 20250625 | 4,210 | 4,085 | 4,210 | 4,075 |
| 20250624 | 4,300 | 4,210 | 4,405 | 4,200 |
| 20250623 | 4,320 | 4,285 | 4,400 | 4,245 |
| 20250620 | 4,540 | 4,460 | 4,570 | 4,425 |
| 20250619 | 4,720 | 4,590 | 4,735 | 4,510 |
| 20250618 | 4,825 | 4,715 | 4,855 | 4,630 |
| 20250617 | 4,950 | 4,825 | 4,980 | 4,770 |
| 20250616 | 4,750 | 4,950 | 5,020 | 4,680 |
| 20250613 | 5,280 | 4,745 | 5,320 | 4,690 |
| 20250612 | 4,960 | 5,280 | 5,560 | 4,910 |
| 20250611 | 5,160 | 4,960 | 5,340 | 4,860 |
| 20250610 | 5,110 | 5,090 | 5,300 | 5,060 |
| 20250609 | 5,370 | 5,130 | 5,500 | 5,060 |
| 20250605 | 5,450 | 5,370 | 5,690 | 5,260 |
| 20250604 | 6,580 | 5,470 | 6,650 | 5,240 |
| 20250602 | 6,600 | 6,210 | 6,740 | 6,100 |
| 20250530 | 7,430 | 6,690 | 7,500 | 6,690 |
| 20250529 | 7,000 | 7,250 | 7,920 | 7,000 |
| 20250528 | 7,240 | 6,980 | 7,250 | 6,760 |
| 20250527 | 7,120 | 7,090 | 7,370 | 6,600 |
| 20250526 | 7,240 | 6,980 | 7,350 | 6,920 |
| 20250523 | 7,660 | 7,400 | 8,500 | 7,370 |
| 20250522 | 7,620 | 7,410 | 7,780 | 7,370 |
| 20250521 | 7,850 | 7,770 | 8,130 | 7,600 |
| 20250520 | 7,510 | 7,800 | 8,180 | 7,440 |
| 20250519 | 7,990 | 7,430 | 8,040 | 7,360 |
| 20250516 | 8,300 | 7,990 | 8,750 | 7,700 |
| 20250515 | 9,330 | 8,270 | 9,330 | 8,110 |
| 20250514 | 10,150 | 9,360 | 10,240 | 9,190 |
| 20250513 | 10,480 | 10,030 | 10,580 | 9,900 |
| 20250512 | 11,000 | 10,480 | 11,390 | 10,390 |
| 20250509 | 11,480 | 10,620 | 11,880 | 10,450 |
| 20250508 | 12,700 | 11,480 | 12,710 | 11,240 |
| 20250507 | 10,270 | 12,270 | 12,450 | 9,940 |
| 20250502 | 9,340 | 9,860 | 11,300 | 9,130 |
| 20250430 | 10,890 | 11,650 | 12,170 | 10,450 |
| 20250429 | 10,000 | 9,540 | 10,160 | 9,500 |
| 20250428 | 11,660 | 10,010 | 12,030 | 9,750 |
| 20250425 | 11,560 | 11,490 | 11,720 | 11,010 |
| 20250424 | 11,450 | 11,520 | 12,170 | 11,450 |
| 20250423 | 12,320 | 11,370 | 12,550 | 11,330 |
| 20250422 | 12,870 | 12,310 | 13,190 | 12,310 |
| 20250421 | 13,640 | 13,200 | 14,240 | 13,020 |
| 20250418 | 12,300 | 13,040 | 14,740 | 11,400 |
| 20250417 | 13,450 | 12,270 | 13,730 | 12,260 |
| 20250416 | 13,780 | 13,330 | 14,100 | 13,200 |
| 20250415 | 13,150 | 13,990 | 14,790 | 12,910 |
| 20250414 | 12,730 | 13,170 | 13,590 | 12,130 |
| 20250411 | 14,300 | 13,010 | 14,500 | 12,880 |
| 20250410 | 14,610 | 14,200 | 15,180 | 14,200 |
| 20250409 | 14,480 | 14,540 | 15,790 | 14,000 |
| 20250408 | 14,680 | 14,480 | 14,830 | 13,800 |
| 20250407 | 13,180 | 14,370 | 14,750 | 13,150 |
| 20250404 | 16,780 | 13,170 | 19,220 | 12,230 |
| 20250403 | 16,470 | 15,540 | 18,730 | 15,080 |
| 20250402 | 14,250 | 15,890 | 16,870 | 13,560 |
| 20250401 | 10,060 | 13,070 | 13,070 | 9,690 |
| 20250331 | 9,630 | 10,060 | 10,520 | 9,230 |
| 20250328 | 10,800 | 9,970 | 11,220 | 9,770 |
| 20250327 | 11,470 | 11,100 | 11,880 | 10,720 |
| 20250326 | 7,100 | 9,190 | 9,190 | 6,960 |
| 20250325 | 7,700 | 7,070 | 7,900 | 6,870 |
| 20250324 | 7,900 | 8,010 | 8,540 | 7,220 |
| 20250321 | 7,950 | 8,000 | 8,600 | 7,600 |
| 20250320 | 8,800 | 8,640 | 9,100 | 8,040 |
| 20250319 | 10,560 | 9,180 | 10,800 | 9,160 |
| 20250318 | 9,760 | 10,450 | 10,630 | 9,420 |
| 20250317 | 7,890 | 9,640 | 9,940 | 7,850 |
| 20250314 | 7,670 | 8,020 | 8,090 | 7,490 |
| 20250313 | 7,230 | 7,630 | 7,790 | 7,040 |
| 20250312 | 7,840 | 7,340 | 7,850 | 7,060 |
| 20250311 | 7,730 | 7,750 | 8,080 | 7,340 |
| 20250310 | 7,200 | 7,810 | 7,910 | 7,000 |
| 20250307 | 7,560 | 7,490 | 8,340 | 6,300 |
| 20250306 | 6,950 | 7,700 | 8,170 | 6,900 |
| 20250305 | 6,890 | 6,950 | 7,020 | 6,750 |
| 20250304 | 6,840 | 6,900 | 6,990 | 6,550 |
| 20250228 | 6,230 | 6,620 | 6,940 | 6,230 |
| 20250227 | 6,270 | 6,380 | 6,570 | 6,220 |
| 20250226 | 6,740 | 6,500 | 7,020 | 6,480 |
| 20250225 | 6,710 | 6,530 | 6,870 | 6,390 |
| 20250224 | 6,050 | 6,900 | 7,360 | 6,000 |
| 20250221 | 6,070 | 5,920 | 6,250 | 5,840 |
| 20250220 | 6,150 | 6,200 | 6,600 | 5,860 |
| 20250219 | 5,930 | 6,160 | 6,300 | 5,830 |
| 20250218 | 5,480 | 5,950 | 6,150 | 5,410 |
| 20250217 | 5,940 | 5,460 | 6,030 | 5,460 |
| 20250214 | 5,340 | 5,980 | 6,210 | 5,230 |
| 20250213 | 4,440 | 5,390 | 5,720 | 4,415 |
| 20250212 | 4,660 | 4,510 | 4,745 | 4,425 |
| 20250211 | 4,415 | 4,770 | 5,080 | 4,315 |
| 20250210 | 4,400 | 4,365 | 4,550 | 4,230 |
| 20250207 | 4,495 | 4,380 | 4,500 | 4,350 |
| 20250206 | 4,575 | 4,515 | 4,675 | 4,490 |
| 20250205 | 4,600 | 4,535 | 4,695 | 4,455 |
| 20250204 | 4,605 | 4,640 | 4,740 | 4,505 |
| 20250203 | 4,860 | 4,600 | 5,330 | 4,505 |
| 20250131 | 5,270 | 5,060 | 5,420 | 4,915 |
| 20250124 | 4,540 | 5,150 | 5,430 | 4,305 |
| 20250123 | 4,325 | 4,180 | 4,555 | 4,180 |
| 20250122 | 4,365 | 4,395 | 4,610 | 4,315 |
| 20250121 | 4,570 | 4,425 | 4,600 | 4,220 |
| 20250120 | 4,940 | 4,570 | 5,160 | 4,435 |
| 20250117 | 5,210 | 4,920 | 5,240 | 4,830 |
| 20250116 | 5,430 | 5,180 | 5,840 | 4,905 |
| 20250115 | 6,770 | 5,520 | 6,980 | 5,390 |
| 20250114 | 6,480 | 6,430 | 6,600 | 6,110 |
| 20250113 | 6,300 | 6,600 | 6,660 | 6,230 |
| 20250110 | 6,020 | 6,430 | 6,530 | 6,000 |
| 20250109 | 5,960 | 6,050 | 6,080 | 5,800 |
| 20250108 | 6,250 | 6,020 | 6,300 | 5,900 |
| 20250107 | 5,910 | 6,080 | 6,200 | 5,820 |
| 20250106 | 6,200 | 6,020 | 6,540 | 5,940 |
| 20250103 | 6,750 | 6,540 | 7,090 | 6,250 |
| 20250102 | 7,240 | 7,020 | 7,300 | 6,780 |