Stock Ticker
- (122350) 삼기
- Description: 기업개요
동사는 1978년 설립된 자동차 및 전기차 부품 전문기업으로 평택, 서산, 인천 등 국내와 중국 산동시에 제조시설을 보유함.
합금, 주조, 가공사업부로 구성되어 엔진부품, 변속기부품, 전기차부품을 생산함.
알루미늄 다이캐스팅 기술과 일괄 생산체제를 바탕으로 신합금 개발, 생산 자동화, 클린룸 도입을 통한 고청정 변속기 부품 생산으로 기술 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,646 | 1,642 | 1,699 | 1,613 |
| 20261019 | 1,575 | 1,669 | 1,787 | 1,550 |
| 20261016 | 1,520 | 1,579 | 1,623 | 1,510 |
| 20261015 | 1,530 | 1,503 | 1,575 | 1,488 |
| 20261014 | 1,626 | 1,595 | 1,640 | 1,590 |
| 20261013 | 1,598 | 1,619 | 1,650 | 1,562 |
| 20261012 | 1,740 | 1,645 | 1,771 | 1,620 |
| 20261008 | 1,625 | 1,720 | 1,997 |
| 20261007 | 1,630 | 1,605 | 1,630 | 1,580 |
| 20261006 | 1,685 | 1,620 | 1,692 | 1,606 |
| 20261002 | 1,648 | 1,681 | 1,700 | 1,648 |
| 20261001 | 1,571 | 1,648 | 1,687 | 1,571 |
| 20260930 | 1,561 | 1,590 | 1,612 | 1,561 |
| 20260929 | 1,621 | 1,556 | 1,638 | 1,520 |
| 20260928 | 1,637 | 1,632 | 1,668 | 1,623 |
| 20260923 | 1,583 | 1,637 | 1,826 | 1,564 |
| 20260922 | 1,549 | 1,602 | 1,730 | 1,466 |
| 20260921 | 1,621 | 1,549 | 1,630 | 1,548 |
| 20260918 | 1,647 | 1,621 | 1,668 | 1,583 |
| 20260917 | 1,629 | 1,621 | 1,657 | 1,615 |
| 20260916 | 1,712 | 1,628 | 1,712 | 1,620 |
| 20260915 | 1,632 | 1,695 | 1,724 | 1,632 |
| 20260914 | 1,685 | 1,686 | 1,740 | 1,666 |
| 20260911 | 1,699 | 1,715 | 1,738 | 1,674 |
| 20260910 | 1,672 | 1,705 | 1,708 | 1,620 |
| 20260909 | 1,697 | 1,670 | 1,734 | 1,660 |
| 20260908 | 1,740 | 1,709 | 1,745 | 1,707 |
| 20260907 | 1,740 | 1,742 | 1,799 | 1,689 |
| 20260904 | 1,660 | 1,730 | 1,785 | 1,660 |
| 20260903 | 1,638 | 1,649 | 1,850 | 1,610 |
| 20260902 | 1,671 | 1,637 | 1,680 | 1,600 |
| 20260901 | 1,661 | 1,688 | 1,706 | 1,617 |
| 20260831 | 1,658 | 1,659 | 1,685 | 1,603 |
| 20260828 | 1,570 | 1,660 | 1,674 | 1,544 |
| 20260827 | 1,527 | 1,542 | 1,555 | 1,504 |
| 20260826 | 1,523 | 1,527 | 1,550 | 1,488 |
| 20260825 | 1,520 | 1,547 | 1,555 | 1,460 |
| 20260824 | 1,473 | 1,480 | 1,528 | 1,458 |
| 20260821 | 1,526 | 1,473 | 1,549 | 1,462 |
| 20260820 | 1,580 | 1,523 | 1,580 | 1,523 |
| 20260819 | 1,532 | 1,549 | 1,687 | 1,501 |
| 20260818 | 1,681 | 1,553 | 1,681 | 1,549 |
| 20260814 | 1,609 | 1,667 | 1,845 | 1,605 |
| 20260813 | 1,544 | 1,609 | 1,884 | 1,501 |
| 20260812 | 1,542 | 1,544 | 1,585 | 1,491 |
| 20260811 | 1,512 | 1,541 | 1,605 | 1,477 |
| 20260810 | 1,525 | 1,503 | 1,530 | 1,481 |
| 20260807 | 1,534 | 1,492 | 1,610 | 1,463 |
| 20260806 | 1,576 | 1,534 | 1,650 | 1,486 |
| 20260805 | 1,700 | 1,594 | 1,858 | 1,578 |
| 20260804 | 1,280 | 1,664 | 1,664 | 1,220 |
| 20260803 | 1,290 | 1,280 | 1,338 | 1,251 |
| 20260731 | 1,286 | 1,268 | 1,388 | 1,264 |
| 20260730 | 1,302 | 1,236 | 1,422 | 1,190 |
| 20260729 | 1,521 | 1,357 | 1,599 | 1,306 |
| 20260728 | 1,570 | 1,496 | 1,574 | 1,460 |
| 20260727 | 1,650 | 1,621 | 1,710 | 1,570 |
| 20260724 | 1,867 | 1,650 | 1,867 | 1,636 |
| 20260723 | 1,890 | 1,874 | 1,955 | 1,850 |
| 20260722 | 1,935 | 1,862 | 2,150 | 1,851 |
| 20260721 | 2,045 | 1,879 | 2,100 | 1,863 |
| 20260720 | 1,895 | 1,962 | 2,150 | 1,675 |
| 20260716 | 1,900 | 1,915 | 2,250 | 1,900 |
| 20260715 | 1,868 | 1,900 | 1,955 | 1,777 |
| 20260714 | 1,980 | 1,860 | 2,000 | 1,688 |
| 20260713 | 1,795 | 1,840 | 2,030 | 1,757 |
| 20260710 | 1,643 | 1,810 | 2,010 | 1,566 |
| 20260709 | 1,780 | 1,650 | 1,867 | 1,607 |
| 20260708 | 1,830 | 1,780 | 2,065 | 1,765 |
| 20260707 | 1,740 | 1,898 | 2,215 | 1,725 |
| 20260706 | 1,720 | 1,866 | 2,200 | 1,510 |
| 20260703 | 2,345 | 1,801 | 2,345 | 1,790 |
| 20260702 | 1,375 | 1,804 | 1,804 | 1,288 |
| 20260701 | 1,500 | 1,388 | 1,634 | 1,353 |
| 20260630 | 1,851 | 1,550 | 1,888 | 1,544 |
| 20260629 | 1,969 | 1,907 | 2,200 | 1,663 |
| 20260626 | 1,834 | 1,834 | 1,834 | 1,834 |
| 20260625 | 1,411 | 1,411 | 1,411 | 1,411 |
| 20260624 | 1,000 | 1,086 | 1,086 | 985 |
| 20260617 | 1,004 | 1,029 | 1,042 | 1,003 |
| 20260616 | 1,031 | 1,025 | 1,031 | 958 |
| 20260615 | 1,049 | 1,020 | 1,049 | 1,005 |
| 20260605 | 1,030 | 1,033 | 1,040 | 983 |
| 20260604 | 1,010 | 1,030 | 1,060 | 1,010 |
| 20260602 | 1,025 | 1,039 | 1,039 | 981 |
| 20260601 | 1,130 | 1,039 | 1,131 | 1,025 |
| 20260529 | 1,162 | 1,129 | 1,190 | 1,068 |
| 20260528 | 1,181 | 1,162 | 1,209 | 1,090 |
| 20260527 | 1,240 | 1,181 | 1,249 | 1,162 |
| 20260526 | 1,258 | 1,240 | 1,334 | 1,230 |
| 20260522 | 1,226 | 1,258 | 1,264 | 1,201 |
| 20260521 | 1,193 | 1,226 | 1,243 | 1,193 |
| 20260520 | 1,261 | 1,193 | 1,262 | 1,170 |
| 20260519 | 1,264 | 1,261 | 1,300 | 1,229 |
| 20260518 | 1,262 | 1,275 | 1,310 | 1,226 |
| 20260515 | 1,340 | 1,301 | 1,398 | 1,291 |
| 20260514 | 1,370 | 1,340 | 1,399 | 1,314 |
| 20260513 | 1,310 | 1,370 | 1,425 | 1,290 |
| 20260512 | 1,371 | 1,328 | 1,423 | 1,308 |
| 20260511 | 1,426 | 1,371 | 1,439 | 1,370 |
| 20260508 | 1,427 | 1,426 | 1,454 | 1,405 |
| 20260507 | 1,473 | 1,427 | 1,494 | 1,426 |
| 20260506 | 1,515 | 1,473 | 1,525 | 1,462 |
| 20260504 | 1,514 | 1,508 | 1,548 | 1,502 |
| 20260430 | 1,545 | 1,506 | 1,562 | 1,502 |
| 20260429 | 1,543 | 1,545 | 1,551 | 1,505 |
| 20260428 | 1,527 | 1,543 | 1,568 | 1,516 |
| 20260427 | 1,512 | 1,527 | 1,568 | 1,512 |
| 20260424 | 1,514 | 1,512 | 1,548 | 1,489 |
| 20260423 | 1,550 | 1,516 | 1,558 | 1,488 |
| 20260422 | 1,575 | 1,549 | 1,600 | 1,460 |
| 20260421 | 1,544 | 1,575 | 1,698 | 1,500 |
| 20260420 | 1,531 | 1,513 | 1,540 | 1,495 |
| 20260417 | 1,517 | 1,515 | 1,531 | 1,499 |
| 20260416 | 1,516 | 1,528 | 1,550 | 1,516 |
| 20260415 | 1,523 | 1,515 | 1,549 | 1,497 |
| 20260414 | 1,480 | 1,520 | 1,533 | 1,459 |
| 20260413 | 1,476 | 1,455 | 1,483 | 1,445 |
| 20260410 | 1,445 | 1,476 | 1,485 | 1,443 |
| 20260409 | 1,501 | 1,437 | 1,501 | 1,430 |
| 20260408 | 1,422 | 1,489 | 1,489 | 1,422 |
| 20260407 | 1,406 | 1,401 | 1,443 | 1,398 |
| 20260406 | 1,416 | 1,406 | 1,449 | 1,392 |
| 20260403 | 1,393 | 1,416 | 1,450 | 1,393 |
| 20260402 | 1,536 | 1,393 | 1,536 | 1,383 |
| 20260401 | 1,448 | 1,492 | 1,499 | 1,441 |
| 20260331 | 1,473 | 1,430 | 1,507 | 1,420 |
| 20260330 | 1,485 | 1,473 | 1,497 | 1,420 |
| 20260327 | 1,510 | 1,499 | 1,510 | 1,451 |
| 20260326 | 1,536 | 1,510 | 1,537 | 1,500 |
| 20260325 | 1,546 | 1,536 | 1,574 | 1,530 |
| 20260324 | 1,530 | 1,545 | 1,572 | 1,508 |
| 20260323 | 1,543 | 1,503 | 1,545 | 1,486 |
| 20260320 | 1,463 | 1,543 | 1,580 | 1,452 |
| 20260319 | 1,497 | 1,447 | 1,501 | 1,441 |
| 20260318 | 1,509 | 1,497 | 1,536 | 1,493 |
| 20260317 | 1,575 | 1,511 | 1,575 | 1,494 |
| 20260316 | 1,527 | 1,519 | 1,582 | 1,503 |
| 20260313 | 1,550 | 1,525 | 1,552 | 1,476 |
| 20260312 | 1,562 | 1,554 | 1,590 | 1,520 |
| 20260311 | 1,532 | 1,562 | 1,610 | 1,532 |
| 20260310 | 1,504 | 1,524 | 1,570 | 1,494 |
| 20260309 | 1,450 | 1,461 | 1,505 | 1,400 |
| 20260306 | 1,542 | 1,549 | 1,640 | 1,501 |
| 20260305 | 1,420 | 1,542 | 1,564 | 1,420 |
| 20260304 | 1,630 | 1,378 | 1,639 | 1,378 |
| 20260303 | 1,709 | 1,653 | 1,769 | 1,641 |
| 20260227 | 1,766 | 1,745 | 1,789 | 1,706 |
| 20260226 | 1,860 | 1,773 | 1,860 | 1,745 |
| 20260225 | 1,810 | 1,833 | 1,865 | 1,801 |
| 20260224 | 1,763 | 1,782 | 1,798 | 1,733 |
| 20260223 | 1,761 | 1,763 | 1,809 | 1,733 |
| 20260220 | 1,769 | 1,761 | 1,800 | 1,745 |
| 20260219 | 1,720 | 1,769 | 1,787 | 1,705 |
| 20260213 | 1,769 | 1,728 | 1,769 | 1,701 |
| 20260212 | 1,791 | 1,769 | 1,824 | 1,760 |
| 20260211 | 1,788 | 1,788 | 1,788 | 1,744 |
| 20260210 | 1,780 | 1,788 | 1,827 | 1,779 |
| 20260209 | 1,814 | 1,798 | 1,848 | 1,771 |
| 20260206 | 1,840 | 1,812 | 1,840 | 1,699 |
| 20260205 | 1,814 | 1,855 | 1,892 | 1,812 |
| 20260204 | 1,814 | 1,814 | 1,838 | 1,782 |
| 20260203 | 1,842 | 1,814 | 1,870 | 1,776 |
| 20260202 | 1,790 | 1,819 | 1,837 | 1,750 |
| 20260130 | 1,831 | 1,794 | 1,837 | 1,781 |
| 20260129 | 1,854 | 1,837 | 1,874 | 1,791 |
| 20260128 | 1,801 | 1,854 | 2,080 | 1,801 |
| 20260127 | 1,735 | 1,793 | 1,867 | 1,733 |
| 20260126 | 1,756 | 1,779 | 1,867 | 1,756 |
| 20260123 | 1,925 | 1,790 | 1,984 | 1,781 |
| 20260122 | 1,969 | 1,877 | 1,970 | 1,877 |
| 20260121 | 1,950 | 1,969 | 1,995 | 1,950 |
| 20260120 | 1,970 | 2,000 | 2,020 | 1,920 |
| 20260119 | 1,830 | 1,990 | 2,200 | 1,758 |
| 20260116 | 1,809 | 1,824 | 1,936 | 1,742 |
| 20260115 | 1,865 | 1,809 | 1,875 | 1,761 |
| 20260114 | 1,994 | 1,859 | 2,260 | 1,859 |
| 20260113 | 1,415 | 1,833 | 1,833 | 1,377 |
| 20260112 | 1,259 | 1,410 | 1,531 | 1,258 |
| 20260109 | 1,239 | 1,258 | 1,270 | 1,225 |
| 20260108 | 1,266 | 1,239 | 1,280 | 1,232 |
| 20260107 | 1,268 | 1,266 | 1,279 | 1,258 |
| 20260106 | 1,253 | 1,269 | 1,290 | 1,253 |
| 20260105 | 1,281 | 1,256 | 1,290 | 1,253 |
| 20260102 | 1,252 | 1,281 | 1,283 | 1,252 |
| 20251230 | 1,260 | 1,263 | 1,275 | 1,228 |
| 20251229 | 1,221 | 1,244 | 1,260 | 1,219 |
| 20251226 | 1,226 | 1,221 | 1,254 | 1,220 |
| 20251224 | 1,260 | 1,240 | 1,275 | 1,205 |
| 20251223 | 1,292 | 1,255 | 1,293 | 1,255 |
| 20251222 | 1,273 | 1,284 | 1,297 | 1,273 |
| 20251219 | 1,258 | 1,273 | 1,296 | 1,242 |
| 20251218 | 1,268 | 1,258 | 1,280 | 1,254 |
| 20251217 | 1,258 | 1,270 | 1,296 | 1,252 |
| 20251216 | 1,284 | 1,258 | 1,289 | 1,258 |
| 20251215 | 1,273 | 1,279 | 1,290 | 1,250 |
| 20251212 | 1,299 | 1,276 | 1,299 | 1,258 |
| 20251211 | 1,280 | 1,279 | 1,289 | 1,262 |
| 20251210 | 1,289 | 1,274 | 1,300 | 1,274 |
| 20251209 | 1,304 | 1,289 | 1,304 | 1,273 |
| 20251208 | 1,300 | 1,304 | 1,306 | 1,271 |
| 20251205 | 1,286 | 1,287 | 1,292 | 1,266 |
| 20251204 | 1,290 | 1,286 | 1,303 | 1,265 |
| 20251203 | 1,280 | 1,279 | 1,280 | 1,263 |
| 20251202 | 1,246 | 1,263 | 1,279 | 1,244 |
| 20251201 | 1,260 | 1,245 | 1,270 | 1,240 |
| 20251128 | 1,230 | 1,258 | 1,265 | 1,230 |
| 20251127 | 1,258 | 1,229 | 1,258 | 1,221 |
| 20251126 | 1,215 | 1,240 | 1,254 | 1,211 |
| 20251125 | 1,207 | 1,211 | 1,234 | 1,200 |
| 20251124 | 1,250 | 1,206 | 1,251 | 1,205 |
| 20251121 | 1,203 | 1,219 | 1,237 | 1,203 |
| 20251120 | 1,225 | 1,240 | 1,293 | 1,221 |
| 20251119 | 1,220 | 1,225 | 1,248 | 1,200 |
| 20251118 | 1,272 | 1,220 | 1,290 | 1,218 |
| 20251117 | 1,270 | 1,272 | 1,280 | 1,220 |
| 20251114 | 1,250 | 1,239 | 1,270 | 1,234 |
| 20251113 | 1,270 | 1,260 | 1,288 | 1,241 |
| 20251112 | 1,249 | 1,270 | 1,303 | 1,234 |
| 20251111 | 1,266 | 1,238 | 1,283 | 1,238 |
| 20251110 | 1,196 | 1,273 | 1,439 | 1,196 |
| 20251107 | 1,211 | 1,196 | 1,239 | 1,184 |
| 20251106 | 1,238 | 1,211 | 1,253 | 1,211 |
| 20251105 | 1,260 | 1,244 | 1,269 | 1,201 |
| 20251104 | 1,300 | 1,269 | 1,310 | 1,265 |
| 20251103 | 1,347 | 1,292 | 1,347 | 1,291 |
| 20251031 | 1,333 | 1,347 | 1,357 | 1,332 |
| 20251030 | 1,400 | 1,338 | 1,444 | 1,330 |
| 20251029 | 1,370 | 1,369 | 1,385 | 1,354 |
| 20251028 | 1,400 | 1,370 | 1,400 | 1,320 |
| 20251027 | 1,375 | 1,395 | 1,407 | 1,361 |
| 20251024 | 1,339 | 1,375 | 1,450 | 1,331 |
| 20251023 | 1,350 | 1,338 | 1,353 | 1,337 |
| 20251022 | 1,362 | 1,359 | 1,369 | 1,320 |
| 20251021 | 1,324 | 1,341 | 1,366 | 1,311 |
| 20251020 | 1,325 | 1,324 | 1,360 | 1,290 |
| 20251017 | 1,323 | 1,325 | 1,360 | 1,299 |
| 20251016 | 1,308 | 1,323 | 1,333 | 1,301 |
| 20251015 | 1,268 | 1,293 | 1,298 | 1,260 |
| 20251014 | 1,243 | 1,268 | 1,295 | 1,243 |
| 20251013 | 1,270 | 1,254 | 1,273 | 1,180 |
| 20251010 | 1,307 | 1,279 | 1,315 | 1,273 |
| 20251002 | 1,280 | 1,307 | 1,307 | 1,280 |
| 20251001 | 1,310 | 1,296 | 1,334 | 1,291 |
| 20250930 | 1,327 | 1,310 | 1,327 | 1,310 |
| 20250929 | 1,305 | 1,323 | 1,329 | 1,296 |
| 20250926 | 1,330 | 1,304 | 1,378 | 1,265 |
| 20250925 | 1,327 | 1,331 | 1,340 | 1,309 |
| 20250924 | 1,352 | 1,327 | 1,355 | 1,310 |
| 20250923 | 1,379 | 1,352 | 1,379 | 1,340 |
| 20250922 | 1,373 | 1,379 | 1,394 | 1,312 |
| 20250919 | 1,395 | 1,373 | 1,396 | 1,368 |
| 20250918 | 1,374 | 1,389 | 1,400 | 1,345 |
| 20250917 | 1,356 | 1,374 | 1,400 | 1,309 |
| 20250916 | 1,386 | 1,356 | 1,386 | 1,353 |
| 20250915 | 1,412 | 1,389 | 1,429 | 1,386 |
| 20250912 | 1,439 | 1,412 | 1,439 | 1,401 |
| 20250911 | 1,434 | 1,414 | 1,447 | 1,414 |
| 20250910 | 1,444 | 1,421 | 1,444 | 1,410 |
| 20250909 | 1,383 | 1,432 | 1,521 | 1,383 |
| 20250908 | 1,437 | 1,396 | 1,437 | 1,387 |
| 20250905 | 1,424 | 1,430 | 1,440 | 1,406 |
| 20250904 | 1,420 | 1,406 | 1,430 | 1,402 |
| 20250903 | 1,431 | 1,399 | 1,432 | 1,396 |
| 20250902 | 1,405 | 1,435 | 1,438 | 1,402 |
| 20250901 | 1,400 | 1,414 | 1,428 | 1,391 |
| 20250829 | 1,447 | 1,415 | 1,447 | 1,405 |
| 20250828 | 1,414 | 1,414 | 1,455 | 1,414 |
| 20250827 | 1,430 | 1,416 | 1,435 | 1,379 |
| 20250826 | 1,420 | 1,411 | 1,420 | 1,395 |
| 20250825 | 1,440 | 1,428 | 1,440 | 1,408 |
| 20250822 | 1,429 | 1,418 | 1,450 | 1,400 |
| 20250821 | 1,451 | 1,429 | 1,455 | 1,421 |
| 20250820 | 1,418 | 1,451 | 1,453 | 1,387 |
| 20250819 | 1,405 | 1,419 | 1,434 | 1,391 |
| 20250818 | 1,425 | 1,405 | 1,439 | 1,371 |
| 20250814 | 1,455 | 1,442 | 1,468 | 1,426 |
| 20250813 | 1,456 | 1,453 | 1,494 | 1,420 |
| 20250812 | 1,460 | 1,455 | 1,510 | 1,444 |
| 20250811 | 1,433 | 1,464 | 1,587 | 1,433 |
| 20250808 | 1,450 | 1,416 | 1,480 | 1,415 |
| 20250807 | 1,343 | 1,454 | 1,622 | 1,330 |
| 20250806 | 1,297 | 1,343 | 1,349 | 1,284 |
| 20250805 | 1,269 | 1,296 | 1,318 | 1,269 |
| 20250804 | 1,249 | 1,268 | 1,308 | 1,249 |
| 20250801 | 1,345 | 1,261 | 1,345 | 1,255 |
| 20250731 | 1,415 | 1,357 | 1,425 | 1,315 |
| 20250730 | 1,322 | 1,437 | 1,570 | 1,300 |
| 20250729 | 1,332 | 1,322 | 1,340 | 1,284 |
| 20250728 | 1,365 | 1,336 | 1,395 | 1,331 |
| 20250725 | 1,382 | 1,364 | 1,382 | 1,355 |
| 20250724 | 1,429 | 1,390 | 1,429 | 1,360 |
| 20250723 | 1,404 | 1,418 | 1,438 | 1,397 |
| 20250722 | 1,434 | 1,413 | 1,439 | 1,388 |
| 20250721 | 1,440 | 1,434 | 1,470 | 1,410 |
| 20250718 | 1,400 | 1,439 | 1,589 | 1,390 |
| 20250717 | 1,392 | 1,400 | 1,410 | 1,378 |
| 20250716 | 1,419 | 1,396 | 1,419 | 1,375 |
| 20250715 | 1,374 | 1,387 | 1,420 | 1,368 |
| 20250714 | 1,367 | 1,395 | 1,490 | 1,340 |
| 20250711 | 1,370 | 1,373 | 1,420 | 1,358 |
| 20250710 | 1,411 | 1,373 | 1,414 | 1,373 |
| 20250709 | 1,413 | 1,400 | 1,413 | 1,357 |
| 20250708 | 1,303 | 1,381 | 1,520 | 1,267 |
| 20250707 | 1,326 | 1,303 | 1,390 | 1,266 |
| 20250704 | 1,166 | 1,297 | 1,437 | 1,150 |
| 20250703 | 1,145 | 1,165 | 1,318 | 1,140 |
| 20250702 | 1,144 | 1,142 | 1,147 | 1,130 |
| 20250701 | 1,129 | 1,136 | 1,144 | 1,125 |
| 20250630 | 1,138 | 1,129 | 1,159 | 1,121 |
| 20250627 | 1,140 | 1,138 | 1,164 | 1,131 |
| 20250626 | 1,146 | 1,140 | 1,146 | 1,130 |
| 20250625 | 1,151 | 1,146 | 1,163 | 1,133 |
| 20250624 | 1,125 | 1,151 | 1,153 | 1,125 |
| 20250623 | 1,133 | 1,125 | 1,149 | 1,122 |
| 20250620 | 1,139 | 1,145 | 1,145 | 1,127 |
| 20250619 | 1,156 | 1,140 | 1,156 | 1,128 |
| 20250618 | 1,150 | 1,156 | 1,159 | 1,142 |
| 20250617 | 1,143 | 1,150 | 1,178 | 1,136 |
| 20250616 | 1,142 | 1,143 | 1,144 | 1,120 |
| 20250613 | 1,176 | 1,144 | 1,176 | 1,131 |
| 20250612 | 1,157 | 1,165 | 1,189 | 1,151 |
| 20250611 | 1,138 | 1,157 | 1,159 | 1,137 |
| 20250610 | 1,145 | 1,144 | 1,147 | 1,138 |
| 20250609 | 1,145 | 1,144 | 1,150 | 1,130 |
| 20250605 | 1,149 | 1,144 | 1,158 | 1,139 |
| 20250604 | 1,167 | 1,160 | 1,167 | 1,142 |
| 20250602 | 1,150 | 1,150 | 1,150 | 1,127 |
| 20250530 | 1,150 | 1,150 | 1,157 | 1,138 |
| 20250529 | 1,140 | 1,149 | 1,157 | 1,127 |
| 20250528 | 1,138 | 1,140 | 1,144 | 1,125 |
| 20250527 | 1,139 | 1,139 | 1,148 | 1,128 |
| 20250526 | 1,124 | 1,139 | 1,147 | 1,124 |
| 20250523 | 1,151 | 1,134 | 1,151 | 1,124 |
| 20250522 | 1,160 | 1,151 | 1,160 | 1,123 |
| 20250521 | 1,158 | 1,153 | 1,160 | 1,147 |
| 20250520 | 1,137 | 1,158 | 1,159 | 1,136 |
| 20250519 | 1,163 | 1,159 | 1,163 | 1,131 |
| 20250516 | 1,160 | 1,163 | 1,169 | 1,145 |
| 20250515 | 1,161 | 1,159 | 1,161 | 1,142 |
| 20250514 | 1,152 | 1,162 | 1,169 | 1,141 |
| 20250513 | 1,158 | 1,152 | 1,158 | 1,146 |
| 20250512 | 1,153 | 1,157 | 1,160 | 1,131 |
| 20250509 | 1,153 | 1,153 | 1,153 | 1,130 |
| 20250508 | 1,149 | 1,153 | 1,159 | 1,137 |
| 20250507 | 1,139 | 1,148 | 1,148 | 1,134 |
| 20250502 | 1,161 | 1,147 | 1,161 | 1,146 |
| 20250430 | 1,161 | 1,161 | 1,170 | 1,141 |
| 20250429 | 1,159 | 1,159 | 1,165 | 1,151 |
| 20250428 | 1,153 | 1,158 | 1,159 | 1,145 |
| 20250425 | 1,146 | 1,153 | 1,168 | 1,131 |
| 20250424 | 1,140 | 1,145 | 1,169 | 1,128 |
| 20250423 | 1,142 | 1,134 | 1,142 | 1,124 |
| 20250422 | 1,120 | 1,119 | 1,130 | 1,101 |
| 20250421 | 1,121 | 1,120 | 1,144 | 1,117 |
| 20250418 | 1,125 | 1,120 | 1,130 | 1,112 |
| 20250417 | 1,120 | 1,125 | 1,160 | 1,120 |
| 20250416 | 1,129 | 1,120 | 1,129 | 1,114 |
| 20250415 | 1,125 | 1,129 | 1,149 | 1,110 |
| 20250414 | 1,088 | 1,118 | 1,120 | 1,079 |
| 20250411 | 1,070 | 1,083 | 1,090 | 1,046 |
| 20250410 | 1,041 | 1,070 | 1,079 | 1,041 |
| 20250409 | 1,033 | 1,021 | 1,050 | 1,009 |
| 20250408 | 1,043 | 1,039 | 1,080 | 1,039 |
| 20250407 | 1,143 | 1,049 | 1,143 | 1,049 |
| 20250404 | 1,110 | 1,116 | 1,120 | 1,082 |
| 20250403 | 1,103 | 1,115 | 1,134 | 1,091 |
| 20250402 | 1,131 | 1,127 | 1,320 | 1,112 |
| 20250401 | 1,120 | 1,131 | 1,134 | 1,117 |
| 20250331 | 1,151 | 1,115 | 1,151 | 1,108 |
| 20250328 | 1,166 | 1,151 | 1,170 | 1,135 |
| 20250327 | 1,171 | 1,156 | 1,182 | 1,155 |
| 20250326 | 1,178 | 1,182 | 1,186 | 1,172 |
| 20250325 | 1,170 | 1,178 | 1,200 | 1,170 |
| 20250324 | 1,155 | 1,160 | 1,173 | 1,144 |
| 20250321 | 1,172 | 1,155 | 1,174 | 1,096 |
| 20250320 | 1,190 | 1,172 | 1,190 | 1,165 |
| 20250319 | 1,160 | 1,175 | 1,183 | 1,157 |
| 20250318 | 1,170 | 1,160 | 1,170 | 1,158 |
| 20250317 | 1,185 | 1,170 | 1,185 | 1,167 |
| 20250314 | 1,189 | 1,174 | 1,190 | 1,160 |
| 20250313 | 1,203 | 1,189 | 1,207 | 1,181 |
| 20250312 | 1,170 | 1,203 | 1,205 | 1,170 |
| 20250311 | 1,175 | 1,179 | 1,187 | 1,161 |
| 20250310 | 1,188 | 1,190 | 1,197 | 1,165 |
| 20250307 | 1,192 | 1,198 | 1,209 | 1,180 |
| 20250306 | 1,215 | 1,203 | 1,215 | 1,200 |
| 20250305 | 1,192 | 1,203 | 1,205 | 1,183 |
| 20250304 | 1,220 | 1,192 | 1,220 | 1,179 |
| 20250228 | 1,239 | 1,214 | 1,250 | 1,198 |
| 20250227 | 1,269 | 1,244 | 1,270 | 1,242 |
| 20250226 | 1,260 | 1,270 | 1,270 | 1,251 |
| 20250225 | 1,267 | 1,259 | 1,273 | 1,250 |
| 20250224 | 1,273 | 1,267 | 1,330 | 1,254 |
| 20250221 | 1,273 | 1,273 | 1,284 | 1,261 |
| 20250220 | 1,279 | 1,271 | 1,284 | 1,270 |
| 20250219 | 1,267 | 1,279 | 1,285 | 1,263 |
| 20250218 | 1,290 | 1,267 | 1,294 | 1,260 |
| 20250217 | 1,259 | 1,274 | 1,279 | 1,259 |
| 20250214 | 1,240 | 1,271 | 1,274 | 1,233 |
| 20250213 | 1,220 | 1,240 | 1,249 | 1,220 |
| 20250212 | 1,223 | 1,227 | 1,229 | 1,216 |
| 20250211 | 1,239 | 1,225 | 1,239 | 1,217 |
| 20250210 | 1,215 | 1,233 | 1,274 | 1,198 |
| 20250207 | 1,225 | 1,215 | 1,225 | 1,211 |
| 20250206 | 1,225 | 1,223 | 1,225 | 1,218 |
| 20250205 | 1,200 | 1,215 | 1,220 | 1,200 |
| 20250204 | 1,186 | 1,198 | 1,215 | 1,186 |
| 20250203 | 1,230 | 1,185 | 1,230 | 1,185 |
| 20250131 | 1,226 | 1,221 | 1,226 | 1,200 |
| 20250124 | 1,227 | 1,226 | 1,235 | 1,216 |
| 20250123 | 1,231 | 1,224 | 1,248 | 1,216 |
| 20250122 | 1,246 | 1,240 | 1,250 | 1,226 |
| 20250121 | 1,303 | 1,246 | 1,305 | 1,246 |
| 20250120 | 1,290 | 1,303 | 1,305 | 1,285 |
| 20250117 | 1,322 | 1,290 | 1,322 | 1,288 |
| 20250116 | 1,325 | 1,335 | 1,335 | 1,279 |
| 20250115 | 1,271 | 1,320 | 1,322 | 1,271 |
| 20250114 | 1,275 | 1,269 | 1,279 | 1,266 |
| 20250113 | 1,265 | 1,275 | 1,280 | 1,260 |
| 20250110 | 1,240 | 1,265 | 1,293 | 1,235 |
| 20250109 | 1,254 | 1,243 | 1,254 | 1,235 |
| 20250108 | 1,228 | 1,242 | 1,246 | 1,226 |
| 20250107 | 1,245 | 1,232 | 1,247 | 1,232 |
| 20250106 | 1,234 | 1,241 | 1,245 | 1,229 |
| 20250103 | 1,223 | 1,232 | 1,244 | 1,221 |
| 20250102 | 1,206 | 1,219 | 1,225 | 1,201 |