Stock Ticker
- (126640) 화신정공
- Description: 기업개요
동사는 2010년 자동차부품전문 업체로 설립되어 2011년 코스닥 상장 후 완성차업체에 샤시부품, 정밀가공부품, 보수용부품을 모듈품과 개별품 형태로 납품하고 있음.
자동차부품 사업이 전체 매출의 66.6%, 원소재가공 사업이 33.4%를 차지하며 두 가지 주요 사업을 영위하고 있음.
기술연구소를 주축으로 산학연 기술컨소시엄을 구성해 미래 자동차 시장에 대비하고 전문인력 채용과 교육을 통한 기술 경쟁력 확보에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,390 | 3,200 | 3,390 | 3,110 |
| 20261019 | 3,200 | 3,355 | 3,360 | 3,160 |
| 20261016 | 3,170 | 3,255 | 3,315 | 3,110 |
| 20261015 | 3,230 | 3,145 | 3,275 | 3,050 |
| 20261014 | 3,550 | 3,395 | 3,550 | 3,360 |
| 20261013 | 3,570 | 3,475 | 3,575 | 3,405 |
| 20261012 | 3,820 | 3,610 | 3,865 | 3,595 |
| 20261008 | 3,785 | 3,815 | 3,875 |
| 20261007 | 3,905 | 3,785 | 3,945 | 3,775 |
| 20261006 | 3,970 | 3,910 | 3,990 | 3,875 |
| 20261002 | 3,845 | 3,960 | 3,970 | 3,820 |
| 20261001 | 3,845 | 3,835 | 3,955 | 3,790 |
| 20260930 | 3,735 | 3,760 | 3,870 | 3,715 |
| 20260929 | 3,740 | 3,720 | 3,765 | 3,660 |
| 20260928 | 3,840 | 3,750 | 3,925 | 3,730 |
| 20260923 | 3,935 | 3,840 | 3,970 | 3,800 |
| 20260922 | 3,955 | 3,930 | 4,175 | 3,880 |
| 20260921 | 4,060 | 3,900 | 4,060 | 3,850 |
| 20260918 | 4,000 | 4,050 | 4,330 | 3,900 |
| 20260917 | 3,730 | 3,875 | 3,950 | 3,725 |
| 20260916 | 3,705 | 3,720 | 3,810 | 3,615 |
| 20260915 | 3,650 | 3,705 | 3,830 | 3,570 |
| 20260914 | 3,950 | 3,685 | 3,950 | 3,655 |
| 20260911 | 4,210 | 3,965 | 4,240 | 3,900 |
| 20260910 | 4,430 | 4,315 | 4,445 | 4,280 |
| 20260909 | 4,415 | 4,410 | 4,435 | 4,280 |
| 20260908 | 4,525 | 4,415 | 4,545 | 4,345 |
| 20260907 | 4,870 | 4,525 | 4,895 | 4,510 |
| 20260904 | 4,700 | 4,870 | 5,100 | 4,650 |
| 20260903 | 4,855 | 4,570 | 4,855 | 4,515 |
| 20260902 | 4,465 | 4,780 | 4,865 | 4,455 |
| 20260901 | 4,550 | 4,650 | 4,665 | 4,430 |
| 20260831 | 4,210 | 4,565 | 4,590 | 4,160 |
| 20260828 | 4,265 | 4,290 | 4,360 | 4,170 |
| 20260827 | 4,230 | 4,250 | 4,405 | 4,120 |
| 20260826 | 4,490 | 4,250 | 4,540 | 4,230 |
| 20260825 | 4,575 | 4,550 | 4,575 | 4,350 |
| 20260824 | 4,630 | 4,350 | 4,645 | 4,290 |
| 20260821 | 4,450 | 4,560 | 4,580 | 4,225 |
| 20260820 | 5,510 | 4,535 | 5,540 | 4,530 |
| 20260819 | 4,450 | 5,380 | 5,380 | 4,350 |
| 20260818 | 4,480 | 4,145 | 4,555 | 4,100 |
| 20260814 | 4,200 | 4,415 | 4,750 | 4,160 |
| 20260813 | 4,095 | 4,150 | 4,260 | 4,050 |
| 20260812 | 4,160 | 4,070 | 4,160 | 3,990 |
| 20260811 | 4,050 | 4,150 | 4,310 | 3,975 |
| 20260810 | 3,910 | 4,115 | 4,120 | 3,800 |
| 20260807 | 4,010 | 3,895 | 4,010 | 3,730 |
| 20260806 | 4,380 | 4,005 | 4,435 | 3,905 |
| 20260805 | 4,240 | 4,450 | 4,550 | 4,170 |
| 20260804 | 4,065 | 4,170 | 4,175 | 3,955 |
| 20260803 | 3,900 | 4,010 | 4,230 | 3,840 |
| 20260731 | 3,900 | 3,910 | 4,025 | 3,810 |
| 20260730 | 3,820 | 3,730 | 3,980 | 3,700 |
| 20260729 | 3,910 | 3,820 | 4,030 | 3,590 |
| 20260728 | 4,090 | 3,780 | 4,170 | 3,765 |
| 20260727 | 4,070 | 4,205 | 4,290 | 3,850 |
| 20260724 | 4,040 | 3,990 | 4,090 | 3,720 |
| 20260723 | 3,950 | 4,100 | 4,400 | 3,950 |
| 20260722 | 3,800 | 3,910 | 4,255 | 3,750 |
| 20260721 | 3,475 | 3,535 | 3,640 | 3,315 |
| 20260720 | 4,035 | 3,560 | 4,085 | 3,450 |
| 20260716 | 3,870 | 4,300 | 4,300 | 3,780 |
| 20260715 | 3,935 | 4,015 | 4,095 | 3,895 |
| 20260714 | 3,800 | 3,925 | 4,020 | 3,670 |
| 20260713 | 3,990 | 3,820 | 4,205 | 3,790 |
| 20260710 | 3,735 | 4,010 | 4,215 | 3,710 |
| 20260709 | 3,510 | 3,670 | 3,775 | 3,510 |
| 20260708 | 3,700 | 3,600 | 3,840 | 3,540 |
| 20260707 | 3,820 | 3,665 | 3,915 | 3,580 |
| 20260706 | 4,060 | 3,945 | 4,060 | 3,830 |
| 20260703 | 4,070 | 4,025 | 4,195 | 3,700 |
| 20260702 | 3,940 | 4,070 | 4,690 | 3,760 |
| 20260701 | 4,350 | 4,070 | 4,430 | 3,995 |
| 20260630 | 4,815 | 4,450 | 5,000 | 4,205 |
| 20260629 | 3,710 | 4,565 | 4,565 | 3,665 |
| 20260626 | 4,030 | 3,515 | 4,030 | 3,380 |
| 20260625 | 4,585 | 4,200 | 4,665 | 3,890 |
| 20260624 | 4,420 | 4,685 | 4,685 | 4,155 |
| 20260623 | 4,790 | 4,400 | 4,875 | 3,950 |
| 20260622 | 5,210 | 4,735 | 5,390 | 4,435 |
| 20260619 | 6,090 | 5,680 | 6,530 | 5,230 |
| 20260618 | 6,700 | 5,750 | 6,910 | 5,260 |
| 20260617 | 7,370 | 7,060 | 7,880 | 6,250 |
| 20260616 | 6,830 | 6,830 | 6,830 | 5,910 |
| 20260615 | 5,050 | 5,260 | 5,740 | 4,650 |
| 20260612 | 4,710 | 4,895 | 5,390 | 4,170 |
| 20260611 | 5,750 | 4,610 | 5,750 | 4,475 |
| 20260610 | 3,595 | 4,430 | 4,430 | 3,410 |
| 20260609 | 3,410 | 3,410 | 3,410 | 3,255 |
| 20260608 | 2,625 | 2,625 | 2,625 | 2,625 |
| 20260605 | 1,980 | 2,020 | 2,090 | 1,803 |
| 20260604 | 1,900 | 2,000 | 2,085 | 1,860 |
| 20260602 | 2,000 | 1,915 | 2,015 | 1,851 |
| 20260601 | 2,260 | 2,045 | 2,260 | 2,025 |
| 20260529 | 2,080 | 2,260 | 2,320 | 2,050 |
| 20260528 | 1,975 | 2,140 | 2,280 | 1,973 |
| 20260527 | 1,839 | 1,963 | 1,963 | 1,800 |
| 20260526 | 1,845 | 1,839 | 1,894 | 1,795 |
| 20260522 | 1,869 | 1,839 | 1,869 | 1,772 |
| 20260521 | 1,822 | 1,825 | 1,920 | 1,790 |
| 20260520 | 1,875 | 1,819 | 1,890 | 1,698 |
| 20260519 | 1,930 | 1,868 | 1,940 | 1,840 |
| 20260518 | 1,940 | 1,920 | 1,990 | 1,895 |
| 20260515 | 1,911 | 1,893 | 2,045 | 1,820 |
| 20260514 | 1,723 | 1,921 | 1,993 | 1,720 |
| 20260513 | 1,633 | 1,713 | 1,714 | 1,631 |
| 20260512 | 1,634 | 1,633 | 1,686 | 1,619 |
| 20260511 | 1,659 | 1,631 | 1,659 | 1,608 |
| 20260508 | 1,624 | 1,642 | 1,656 | 1,594 |
| 20260507 | 1,609 | 1,615 | 1,633 | 1,591 |
| 20260506 | 1,569 | 1,609 | 1,620 | 1,569 |
| 20260504 | 1,620 | 1,568 | 1,620 | 1,556 |
| 20260430 | 1,599 | 1,604 | 1,639 | 1,590 |
| 20260429 | 1,590 | 1,599 | 1,599 | 1,570 |
| 20260428 | 1,590 | 1,602 | 1,602 | 1,547 |
| 20260427 | 1,563 | 1,571 | 1,580 | 1,556 |
| 20260424 | 1,559 | 1,561 | 1,562 | 1,547 |
| 20260423 | 1,578 | 1,560 | 1,586 | 1,551 |
| 20260422 | 1,570 | 1,578 | 1,591 | 1,541 |
| 20260421 | 1,566 | 1,567 | 1,580 | 1,554 |
| 20260420 | 1,579 | 1,572 | 1,590 | 1,559 |
| 20260417 | 1,564 | 1,577 | 1,590 | 1,532 |
| 20260416 | 1,579 | 1,564 | 1,588 | 1,563 |
| 20260415 | 1,570 | 1,571 | 1,581 | 1,551 |
| 20260414 | 1,520 | 1,550 | 1,568 | 1,520 |
| 20260413 | 1,519 | 1,525 | 1,527 | 1,501 |
| 20260410 | 1,501 | 1,528 | 1,530 | 1,499 |
| 20260409 | 1,527 | 1,504 | 1,531 | 1,484 |
| 20260408 | 1,505 | 1,527 | 1,529 | 1,505 |
| 20260407 | 1,480 | 1,494 | 1,499 | 1,472 |
| 20260406 | 1,495 | 1,485 | 1,495 | 1,466 |
| 20260403 | 1,490 | 1,489 | 1,497 | 1,476 |
| 20260402 | 1,509 | 1,471 | 1,537 | 1,457 |
| 20260401 | 1,503 | 1,516 | 1,539 | 1,503 |
| 20260331 | 1,500 | 1,492 | 1,520 | 1,468 |
| 20260330 | 1,460 | 1,503 | 1,516 | 1,451 |
| 20260327 | 1,496 | 1,500 | 1,503 | 1,450 |
| 20260326 | 1,507 | 1,506 | 1,516 | 1,489 |
| 20260325 | 1,517 | 1,516 | 1,532 | 1,507 |
| 20260324 | 1,518 | 1,506 | 1,518 | 1,490 |
| 20260323 | 1,522 | 1,476 | 1,523 | 1,476 |
| 20260320 | 1,500 | 1,535 | 1,540 | 1,480 |
| 20260319 | 1,506 | 1,499 | 1,507 | 1,480 |
| 20260318 | 1,555 | 1,524 | 1,583 | 1,512 |
| 20260317 | 1,581 | 1,548 | 1,612 | 1,520 |
| 20260316 | 1,516 | 1,550 | 1,561 | 1,496 |
| 20260313 | 1,523 | 1,516 | 1,536 | 1,499 |
| 20260312 | 1,500 | 1,538 | 1,538 | 1,498 |
| 20260311 | 1,470 | 1,510 | 1,585 | 1,470 |
| 20260310 | 1,465 | 1,452 | 1,478 | 1,431 |
| 20260309 | 1,413 | 1,420 | 1,473 | 1,382 |
| 20260306 | 1,446 | 1,481 | 1,484 | 1,446 |
| 20260305 | 1,425 | 1,480 | 1,489 | 1,400 |
| 20260304 | 1,480 | 1,353 | 1,495 | 1,331 |
| 20260303 | 1,463 | 1,499 | 1,517 | 1,459 |
| 20260227 | 1,547 | 1,521 | 1,547 | 1,497 |
| 20260226 | 1,562 | 1,552 | 1,565 | 1,525 |
| 20260225 | 1,523 | 1,561 | 1,645 | 1,523 |
| 20260224 | 1,524 | 1,519 | 1,525 | 1,500 |
| 20260223 | 1,537 | 1,522 | 1,547 | 1,508 |
| 20260220 | 1,503 | 1,519 | 1,536 | 1,494 |
| 20260219 | 1,480 | 1,502 | 1,510 | 1,463 |
| 20260213 | 1,507 | 1,476 | 1,507 | 1,468 |
| 20260212 | 1,490 | 1,511 | 1,533 | 1,479 |
| 20260211 | 1,482 | 1,485 | 1,499 | 1,462 |
| 20260210 | 1,468 | 1,482 | 1,500 | 1,455 |
| 20260209 | 1,455 | 1,455 | 1,504 | 1,446 |
| 20260206 | 1,480 | 1,455 | 1,485 | 1,430 |
| 20260205 | 1,525 | 1,495 | 1,689 | 1,495 |
| 20260204 | 1,540 | 1,518 | 1,548 | 1,505 |
| 20260203 | 1,638 | 1,548 | 1,649 | 1,528 |
| 20260202 | 1,340 | 1,638 | 1,725 | 1,313 |
| 20260130 | 1,379 | 1,346 | 1,387 | 1,338 |
| 20260129 | 1,380 | 1,380 | 1,388 | 1,348 |
| 20260128 | 1,375 | 1,374 | 1,398 | 1,361 |
| 20260127 | 1,369 | 1,373 | 1,383 | 1,355 |
| 20260126 | 1,380 | 1,387 | 1,389 | 1,357 |
| 20260123 | 1,388 | 1,387 | 1,391 | 1,361 |
| 20260122 | 1,426 | 1,388 | 1,440 | 1,373 |
| 20260121 | 1,380 | 1,400 | 1,409 | 1,367 |
| 20260120 | 1,412 | 1,400 | 1,415 | 1,351 |
| 20260119 | 1,437 | 1,409 | 1,453 | 1,397 |
| 20260116 | 1,382 | 1,397 | 1,609 | 1,359 |
| 20260115 | 1,400 | 1,372 | 1,400 | 1,359 |
| 20260114 | 1,379 | 1,400 | 1,403 | 1,346 |
| 20260113 | 1,314 | 1,384 | 1,400 | 1,296 |
| 20260112 | 1,280 | 1,309 | 1,333 | 1,280 |
| 20260109 | 1,258 | 1,289 | 1,290 | 1,246 |
| 20260108 | 1,256 | 1,247 | 1,262 | 1,247 |
| 20260107 | 1,280 | 1,258 | 1,280 | 1,245 |
| 20260106 | 1,283 | 1,262 | 1,284 | 1,260 |
| 20260105 | 1,285 | 1,281 | 1,335 | 1,275 |
| 20260102 | 1,288 | 1,285 | 1,291 | 1,278 |
| 20251230 | 1,285 | 1,288 | 1,292 | 1,274 |
| 20251229 | 1,313 | 1,288 | 1,317 | 1,283 |
| 20251226 | 1,334 | 1,335 | 1,338 | 1,326 |
| 20251224 | 1,317 | 1,334 | 1,335 | 1,315 |
| 20251223 | 1,384 | 1,317 | 1,384 | 1,317 |
| 20251222 | 1,325 | 1,326 | 1,328 | 1,321 |
| 20251219 | 1,322 | 1,324 | 1,330 | 1,317 |
| 20251218 | 1,323 | 1,320 | 1,323 | 1,314 |
| 20251217 | 1,325 | 1,324 | 1,327 | 1,309 |
| 20251216 | 1,320 | 1,315 | 1,325 | 1,308 |
| 20251215 | 1,318 | 1,320 | 1,324 | 1,309 |
| 20251212 | 1,310 | 1,319 | 1,324 | 1,307 |
| 20251211 | 1,305 | 1,310 | 1,328 | 1,305 |
| 20251210 | 1,316 | 1,309 | 1,316 | 1,302 |
| 20251209 | 1,315 | 1,317 | 1,320 | 1,304 |
| 20251208 | 1,332 | 1,319 | 1,333 | 1,300 |
| 20251205 | 1,316 | 1,330 | 1,335 | 1,303 |
| 20251204 | 1,304 | 1,305 | 1,315 | 1,302 |
| 20251203 | 1,298 | 1,304 | 1,305 | 1,298 |
| 20251202 | 1,295 | 1,298 | 1,306 | 1,285 |
| 20251201 | 1,287 | 1,289 | 1,298 | 1,283 |
| 20251128 | 1,281 | 1,289 | 1,299 | 1,279 |
| 20251127 | 1,304 | 1,280 | 1,304 | 1,280 |
| 20251126 | 1,302 | 1,304 | 1,307 | 1,289 |
| 20251125 | 1,300 | 1,302 | 1,320 | 1,293 |
| 20251124 | 1,302 | 1,305 | 1,309 | 1,291 |
| 20251121 | 1,300 | 1,302 | 1,303 | 1,285 |
| 20251120 | 1,286 | 1,309 | 1,315 | 1,286 |
| 20251119 | 1,288 | 1,306 | 1,320 | 1,264 |
| 20251118 | 1,329 | 1,287 | 1,329 | 1,287 |
| 20251117 | 1,325 | 1,330 | 1,338 | 1,299 |
| 20251114 | 1,316 | 1,324 | 1,331 | 1,302 |
| 20251113 | 1,317 | 1,317 | 1,327 | 1,308 |
| 20251112 | 1,300 | 1,317 | 1,321 | 1,300 |
| 20251111 | 1,296 | 1,300 | 1,322 | 1,295 |
| 20251110 | 1,291 | 1,304 | 1,304 | 1,285 |
| 20251107 | 1,276 | 1,291 | 1,310 | 1,276 |
| 20251106 | 1,320 | 1,304 | 1,326 | 1,296 |
| 20251105 | 1,295 | 1,310 | 1,318 | 1,263 |
| 20251104 | 1,323 | 1,297 | 1,323 | 1,297 |
| 20251103 | 1,344 | 1,323 | 1,358 | 1,313 |
| 20251031 | 1,321 | 1,344 | 1,362 | 1,313 |
| 20251030 | 1,381 | 1,320 | 1,390 | 1,313 |
| 20251029 | 1,326 | 1,323 | 1,327 | 1,309 |
| 20251028 | 1,326 | 1,326 | 1,329 | 1,300 |
| 20251027 | 1,312 | 1,326 | 1,340 | 1,304 |
| 20251024 | 1,297 | 1,311 | 1,314 | 1,295 |
| 20251023 | 1,310 | 1,304 | 1,326 | 1,295 |
| 20251022 | 1,325 | 1,319 | 1,328 | 1,301 |
| 20251021 | 1,298 | 1,312 | 1,340 | 1,294 |
| 20251020 | 1,316 | 1,293 | 1,324 | 1,290 |
| 20251017 | 1,315 | 1,303 | 1,330 | 1,296 |
| 20251016 | 1,284 | 1,319 | 1,495 | 1,284 |
| 20251015 | 1,241 | 1,254 | 1,255 | 1,237 |
| 20251014 | 1,241 | 1,237 | 1,250 | 1,233 |
| 20251013 | 1,250 | 1,241 | 1,250 | 1,230 |
| 20251010 | 1,281 | 1,252 | 1,281 | 1,250 |
| 20251002 | 1,262 | 1,281 | 1,287 | 1,262 |
| 20251001 | 1,254 | 1,260 | 1,265 | 1,250 |
| 20250930 | 1,269 | 1,254 | 1,269 | 1,250 |
| 20250929 | 1,261 | 1,269 | 1,275 | 1,259 |
| 20250926 | 1,266 | 1,261 | 1,282 | 1,254 |
| 20250925 | 1,271 | 1,266 | 1,273 | 1,261 |
| 20250924 | 1,285 | 1,271 | 1,286 | 1,270 |
| 20250923 | 1,277 | 1,283 | 1,284 | 1,274 |
| 20250922 | 1,295 | 1,278 | 1,295 | 1,271 |
| 20250919 | 1,304 | 1,295 | 1,304 | 1,285 |
| 20250918 | 1,304 | 1,304 | 1,305 | 1,290 |
| 20250917 | 1,303 | 1,304 | 1,304 | 1,289 |
| 20250916 | 1,306 | 1,301 | 1,306 | 1,290 |
| 20250915 | 1,320 | 1,305 | 1,320 | 1,296 |
| 20250912 | 1,326 | 1,320 | 1,327 | 1,311 |
| 20250911 | 1,327 | 1,322 | 1,335 | 1,320 |
| 20250910 | 1,317 | 1,327 | 1,330 | 1,315 |
| 20250909 | 1,309 | 1,317 | 1,319 | 1,240 |
| 20250908 | 1,315 | 1,309 | 1,315 | 1,299 |
| 20250905 | 1,312 | 1,315 | 1,320 | 1,308 |
| 20250904 | 1,313 | 1,312 | 1,316 | 1,307 |
| 20250903 | 1,305 | 1,311 | 1,313 | 1,303 |
| 20250902 | 1,309 | 1,311 | 1,317 | 1,301 |
| 20250901 | 1,311 | 1,309 | 1,314 | 1,300 |
| 20250829 | 1,317 | 1,310 | 1,321 | 1,304 |
| 20250828 | 1,310 | 1,311 | 1,330 | 1,303 |
| 20250827 | 1,311 | 1,310 | 1,314 | 1,298 |
| 20250826 | 1,312 | 1,308 | 1,322 | 1,298 |
| 20250825 | 1,314 | 1,313 | 1,328 | 1,307 |
| 20250822 | 1,318 | 1,314 | 1,333 | 1,307 |
| 20250821 | 1,312 | 1,322 | 1,334 | 1,305 |
| 20250820 | 1,311 | 1,311 | 1,325 | 1,303 |
| 20250819 | 1,305 | 1,311 | 1,320 | 1,298 |
| 20250818 | 1,283 | 1,305 | 1,322 | 1,279 |
| 20250814 | 1,266 | 1,279 | 1,350 | 1,261 |
| 20250813 | 1,273 | 1,266 | 1,278 | 1,259 |
| 20250812 | 1,281 | 1,280 | 1,286 | 1,265 |
| 20250811 | 1,275 | 1,281 | 1,281 | 1,269 |
| 20250808 | 1,270 | 1,273 | 1,276 | 1,264 |
| 20250807 | 1,265 | 1,267 | 1,269 | 1,261 |
| 20250806 | 1,255 | 1,265 | 1,267 | 1,249 |
| 20250805 | 1,250 | 1,255 | 1,275 | 1,247 |
| 20250804 | 1,251 | 1,250 | 1,263 | 1,247 |
| 20250801 | 1,291 | 1,253 | 1,291 | 1,249 |
| 20250731 | 1,305 | 1,291 | 1,310 | 1,287 |
| 20250730 | 1,298 | 1,305 | 1,310 | 1,282 |
| 20250729 | 1,287 | 1,289 | 1,290 | 1,263 |
| 20250728 | 1,301 | 1,287 | 1,303 | 1,271 |
| 20250725 | 1,303 | 1,300 | 1,309 | 1,296 |
| 20250724 | 1,324 | 1,303 | 1,325 | 1,302 |
| 20250723 | 1,311 | 1,319 | 1,324 | 1,303 |
| 20250722 | 1,308 | 1,309 | 1,324 | 1,304 |
| 20250721 | 1,310 | 1,309 | 1,312 | 1,302 |
| 20250718 | 1,312 | 1,310 | 1,314 | 1,292 |
| 20250717 | 1,307 | 1,313 | 1,315 | 1,296 |
| 20250716 | 1,320 | 1,307 | 1,320 | 1,295 |
| 20250715 | 1,319 | 1,320 | 1,320 | 1,298 |
| 20250714 | 1,316 | 1,320 | 1,320 | 1,306 |
| 20250711 | 1,310 | 1,316 | 1,321 | 1,306 |
| 20250710 | 1,303 | 1,310 | 1,312 | 1,298 |
| 20250709 | 1,303 | 1,305 | 1,310 | 1,298 |
| 20250708 | 1,299 | 1,303 | 1,306 | 1,292 |
| 20250707 | 1,302 | 1,299 | 1,306 | 1,284 |
| 20250704 | 1,313 | 1,297 | 1,314 | 1,293 |
| 20250703 | 1,291 | 1,313 | 1,313 | 1,288 |
| 20250702 | 1,296 | 1,292 | 1,296 | 1,275 |
| 20250701 | 1,282 | 1,289 | 1,290 | 1,280 |
| 20250630 | 1,278 | 1,283 | 1,292 | 1,277 |
| 20250627 | 1,295 | 1,278 | 1,295 | 1,268 |
| 20250626 | 1,300 | 1,295 | 1,302 | 1,278 |
| 20250625 | 1,287 | 1,298 | 1,300 | 1,281 |
| 20250624 | 1,272 | 1,286 | 1,304 | 1,272 |
| 20250623 | 1,307 | 1,267 | 1,307 | 1,260 |
| 20250620 | 1,306 | 1,307 | 1,315 | 1,291 |
| 20250619 | 1,306 | 1,306 | 1,315 | 1,302 |
| 20250618 | 1,312 | 1,299 | 1,320 | 1,298 |
| 20250617 | 1,328 | 1,312 | 1,328 | 1,298 |
| 20250616 | 1,300 | 1,324 | 1,338 | 1,289 |
| 20250613 | 1,330 | 1,300 | 1,332 | 1,290 |
| 20250612 | 1,325 | 1,330 | 1,337 | 1,318 |
| 20250611 | 1,325 | 1,325 | 1,330 | 1,320 |
| 20250610 | 1,343 | 1,325 | 1,344 | 1,311 |
| 20250609 | 1,299 | 1,322 | 1,329 | 1,298 |
| 20250605 | 1,280 | 1,299 | 1,311 | 1,278 |
| 20250604 | 1,270 | 1,277 | 1,285 | 1,251 |
| 20250602 | 1,295 | 1,297 | 1,318 | 1,294 |
| 20250530 | 1,304 | 1,293 | 1,304 | 1,287 |
| 20250529 | 1,299 | 1,304 | 1,308 | 1,289 |
| 20250528 | 1,299 | 1,298 | 1,314 | 1,290 |
| 20250527 | 1,315 | 1,297 | 1,321 | 1,292 |
| 20250526 | 1,332 | 1,315 | 1,338 | 1,303 |
| 20250523 | 1,326 | 1,330 | 1,345 | 1,299 |
| 20250522 | 1,354 | 1,326 | 1,354 | 1,318 |
| 20250521 | 1,351 | 1,338 | 1,382 | 1,335 |
| 20250520 | 1,303 | 1,370 | 1,389 | 1,303 |
| 20250519 | 1,401 | 1,316 | 1,407 | 1,308 |
| 20250516 | 1,378 | 1,369 | 1,381 | 1,351 |
| 20250515 | 1,373 | 1,360 | 1,395 | 1,339 |
| 20250514 | 1,395 | 1,373 | 1,399 | 1,356 |
| 20250513 | 1,608 | 1,404 | 1,608 | 1,360 |
| 20250512 | 1,491 | 1,608 | 1,680 | 1,431 |
| 20250509 | 1,284 | 1,298 | 1,312 | 1,247 |
| 20250508 | 1,300 | 1,284 | 1,338 | 1,255 |
| 20250507 | 1,259 | 1,279 | 1,384 | 1,255 |
| 20250502 | 1,290 | 1,227 | 1,291 | 1,221 |
| 20250430 | 1,317 | 1,285 | 1,329 | 1,278 |
| 20250429 | 1,296 | 1,315 | 1,367 | 1,287 |
| 20250428 | 1,322 | 1,298 | 1,323 | 1,267 |
| 20250425 | 1,356 | 1,322 | 1,370 | 1,320 |
| 20250424 | 1,373 | 1,370 | 1,388 | 1,350 |
| 20250423 | 1,395 | 1,373 | 1,401 | 1,363 |
| 20250422 | 1,425 | 1,395 | 1,425 | 1,387 |
| 20250421 | 1,437 | 1,416 | 1,455 | 1,403 |
| 20250418 | 1,482 | 1,437 | 1,488 | 1,401 |
| 20250417 | 1,436 | 1,438 | 1,438 | 1,401 |
| 20250416 | 1,491 | 1,436 | 1,506 | 1,435 |
| 20250415 | 1,521 | 1,480 | 1,580 | 1,443 |
| 20250414 | 1,524 | 1,510 | 1,524 | 1,440 |
| 20250411 | 1,595 | 1,524 | 1,600 | 1,449 |
| 20250410 | 1,600 | 1,573 | 1,636 | 1,547 |
| 20250409 | 1,855 | 1,547 | 1,876 | 1,504 |
| 20250408 | 1,610 | 1,820 | 1,944 | 1,591 |
| 20250407 | 1,690 | 1,583 | 1,690 | 1,542 |
| 20250404 | 1,331 | 1,579 | 1,620 | 1,290 |
| 20250403 | 1,361 | 1,360 | 1,419 | 1,340 |
| 20250402 | 1,430 | 1,377 | 1,433 | 1,358 |
| 20250401 | 1,263 | 1,432 | 1,450 | 1,261 |
| 20250331 | 1,335 | 1,270 | 1,335 | 1,253 |
| 20250328 | 1,371 | 1,348 | 1,410 | 1,320 |
| 20250327 | 1,360 | 1,373 | 1,390 | 1,350 |
| 20250326 | 1,408 | 1,372 | 1,418 | 1,353 |
| 20250325 | 1,408 | 1,389 | 1,419 | 1,373 |
| 20250324 | 1,336 | 1,359 | 1,384 | 1,324 |
| 20250321 | 1,339 | 1,341 | 1,349 | 1,313 |
| 20250320 | 1,352 | 1,340 | 1,389 | 1,318 |
| 20250319 | 1,392 | 1,359 | 1,402 | 1,359 |
| 20250318 | 1,414 | 1,392 | 1,414 | 1,392 |
| 20250317 | 1,400 | 1,400 | 1,410 | 1,362 |
| 20250314 | 1,384 | 1,380 | 1,390 | 1,361 |
| 20250313 | 1,375 | 1,368 | 1,390 | 1,366 |
| 20250312 | 1,406 | 1,374 | 1,440 | 1,370 |
| 20250311 | 1,435 | 1,406 | 1,444 | 1,402 |
| 20250310 | 1,388 | 1,437 | 1,450 | 1,365 |
| 20250307 | 1,440 | 1,388 | 1,455 | 1,388 |
| 20250306 | 1,458 | 1,422 | 1,480 | 1,421 |
| 20250305 | 1,426 | 1,458 | 1,459 | 1,411 |
| 20250304 | 1,410 | 1,426 | 1,435 | 1,385 |
| 20250228 | 1,463 | 1,415 | 1,464 | 1,405 |
| 20250227 | 1,488 | 1,463 | 1,488 | 1,436 |
| 20250226 | 1,460 | 1,462 | 1,512 | 1,455 |
| 20250225 | 1,470 | 1,459 | 1,507 | 1,440 |
| 20250224 | 1,406 | 1,465 | 1,478 | 1,393 |
| 20250221 | 1,478 | 1,436 | 1,478 | 1,412 |
| 20250220 | 1,382 | 1,486 | 1,508 | 1,373 |
| 20250219 | 1,350 | 1,378 | 1,381 | 1,303 |
| 20250218 | 1,380 | 1,341 | 1,380 | 1,321 |
| 20250217 | 1,356 | 1,360 | 1,398 | 1,348 |
| 20250214 | 1,394 | 1,364 | 1,399 | 1,364 |
| 20250213 | 1,441 | 1,387 | 1,462 | 1,387 |
| 20250212 | 1,465 | 1,455 | 1,481 | 1,435 |
| 20250211 | 1,445 | 1,459 | 1,475 | 1,420 |
| 20250210 | 1,455 | 1,445 | 1,525 | 1,440 |
| 20250207 | 1,492 | 1,441 | 1,495 | 1,437 |
| 20250206 | 1,477 | 1,465 | 1,550 | 1,440 |
| 20250205 | 1,435 | 1,477 | 1,509 | 1,434 |
| 20250204 | 1,418 | 1,435 | 1,459 | 1,411 |
| 20250203 | 1,489 | 1,418 | 1,514 | 1,410 |
| 20250131 | 1,643 | 1,540 | 1,650 | 1,540 |
| 20250124 | 1,770 | 1,659 | 1,783 | 1,637 |
| 20250123 | 1,697 | 1,865 | 1,910 | 1,648 |
| 20250122 | 1,671 | 1,685 | 1,700 | 1,655 |
| 20250121 | 1,780 | 1,688 | 1,786 | 1,669 |
| 20250120 | 1,912 | 1,815 | 1,979 | 1,750 |
| 20250117 | 1,840 | 1,750 | 1,851 | 1,680 |
| 20250116 | 1,544 | 1,649 | 1,680 | 1,506 |
| 20250115 | 1,551 | 1,545 | 1,600 | 1,484 |
| 20250114 | 1,590 | 1,544 | 1,614 | 1,530 |
| 20250113 | 1,494 | 1,615 | 1,700 | 1,494 |
| 20250110 | 1,452 | 1,491 | 1,543 | 1,422 |
| 20250109 | 1,528 | 1,469 | 1,532 | 1,468 |
| 20250108 | 1,500 | 1,499 | 1,513 | 1,450 |
| 20250107 | 1,372 | 1,450 | 1,509 | 1,363 |
| 20250106 | 1,482 | 1,370 | 1,530 | 1,334 |
| 20250103 | 1,280 | 1,289 | 1,305 | 1,261 |
| 20250102 | 1,251 | 1,260 | 1,309 | 1,235 |