Stock Ticker
- (143210) 핸즈코퍼레이션보통주
- Description: 기업개요
동사는 1972년 설립 후 1984년 알루미늄 휠 제조업을 시작하여 완성차 제조업체에 OEM 방식으로 제품을 공급하고 있음.
연간 1,550만개의 생산능력을 보유한 국내 1위, 글로벌 6위권의 휠 제조기업으로 성장하였음.
금형 설계 및 생산능력과 2cavity 주조기 등 휠 제조장비의 자체 개발 및 생산능력을 갖추고 있으며, 휠 생산 Plant에 대한 자체 설계 능력을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261019 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261016 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261015 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261014 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261013 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261012 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261008 | 1,199 | 1,199 | 1,199 |
| 20261007 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261006 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261002 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20261001 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260930 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260929 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260928 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260923 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260922 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260921 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260918 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260917 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260916 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260915 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260914 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260911 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260910 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260909 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260908 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260907 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260904 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260903 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260902 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260901 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260831 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260828 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260827 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260826 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260825 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260824 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260821 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260820 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260819 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260818 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260814 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260813 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260812 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260811 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260810 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260807 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260806 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260805 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260804 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260803 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260731 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260730 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260729 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260728 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260727 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260724 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260723 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260722 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260721 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260720 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260716 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260715 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260714 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260713 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260710 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260709 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260708 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260707 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260706 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260703 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260702 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260701 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260630 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260629 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260626 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260625 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260624 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260623 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260622 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260619 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260618 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260617 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260616 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260615 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260612 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260611 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260610 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260609 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260608 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260605 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260604 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260602 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260601 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260529 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260528 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260527 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260526 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260522 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260521 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260520 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260519 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260518 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260515 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260514 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260513 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260512 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260511 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260508 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260507 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260506 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260504 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260430 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260429 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260428 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260427 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260424 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260423 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260422 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260421 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260420 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260417 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260416 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260415 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260414 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260413 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260410 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260409 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260408 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260407 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260406 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260403 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260402 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260401 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260331 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260330 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260327 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260326 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260325 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260324 | 1,199 | 1,199 | 1,199 | 1,199 |
| 20260323 | 1,184 | 1,199 | 1,280 | 1,094 |
| 20260320 | 1,025 | 1,161 | 1,165 | 1,020 |
| 20260319 | 1,016 | 1,030 | 1,031 | 1,003 |
| 20260318 | 1,024 | 1,005 | 1,041 | 1,005 |
| 20260317 | 1,034 | 1,032 | 1,041 | 1,024 |
| 20260316 | 1,032 | 1,034 | 1,038 | 1,015 |
| 20260313 | 1,037 | 1,032 | 1,037 | 1,021 |
| 20260312 | 1,026 | 1,027 | 1,033 | 1,020 |
| 20260311 | 1,007 | 1,019 | 1,199 | 994 |
| 20260309 | 1,015 | 1,004 | 1,017 | 983 |
| 20260306 | 1,024 | 1,015 | 1,048 | 1,007 |
| 20260303 | 1,159 | 1,129 | 1,159 | 1,129 |
| 20260227 | 1,169 | 1,160 | 1,170 | 1,153 |
| 20260226 | 1,178 | 1,157 | 1,190 | 1,150 |
| 20260225 | 1,178 | 1,176 | 1,196 | 1,164 |
| 20260224 | 1,163 | 1,181 | 1,187 | 1,150 |
| 20260223 | 1,168 | 1,158 | 1,174 | 1,157 |
| 20260220 | 1,156 | 1,168 | 1,190 | 1,156 |
| 20260219 | 1,146 | 1,165 | 1,191 | 1,141 |
| 20260213 | 1,161 | 1,146 | 1,168 | 1,143 |
| 20260212 | 1,160 | 1,161 | 1,175 | 1,149 |
| 20260211 | 1,151 | 1,160 | 1,165 | 1,151 |
| 20260210 | 1,174 | 1,151 | 1,174 | 1,147 |
| 20260209 | 1,142 | 1,175 | 1,185 | 1,142 |
| 20260206 | 1,151 | 1,145 | 1,151 | 1,141 |
| 20260205 | 1,158 | 1,151 | 1,177 | 1,149 |
| 20260204 | 1,153 | 1,162 | 1,162 | 1,149 |
| 20260203 | 1,164 | 1,153 | 1,164 | 1,151 |
| 20260202 | 1,158 | 1,158 | 1,177 | 1,146 |
| 20260130 | 1,185 | 1,162 | 1,185 | 1,159 |
| 20260129 | 1,209 | 1,171 | 1,209 | 1,160 |
| 20260128 | 1,158 | 1,176 | 1,176 | 1,158 |
| 20260127 | 1,172 | 1,158 | 1,275 | 1,146 |
| 20260126 | 1,172 | 1,156 | 1,172 | 1,154 |
| 20260123 | 1,173 | 1,172 | 1,173 | 1,156 |
| 20260122 | 1,159 | 1,163 | 1,172 | 1,153 |
| 20260121 | 1,186 | 1,159 | 1,186 | 1,153 |
| 20260120 | 1,163 | 1,184 | 1,185 | 1,153 |
| 20260119 | 1,181 | 1,149 | 1,181 | 1,149 |
| 20260116 | 1,163 | 1,170 | 1,194 | 1,157 |
| 20260115 | 1,249 | 1,157 | 1,249 | 1,153 |
| 20260114 | 1,160 | 1,156 | 1,319 | 1,144 |
| 20260113 | 1,149 | 1,150 | 1,298 | 1,127 |
| 20260112 | 1,160 | 1,130 | 1,350 | 1,127 |
| 20260109 | 1,228 | 1,160 | 1,263 | 1,155 |
| 20260108 | 1,292 | 1,217 | 1,296 | 1,211 |
| 20260107 | 1,325 | 1,286 | 1,330 | 1,286 |
| 20260106 | 1,333 | 1,317 | 1,334 | 1,313 |
| 20260105 | 1,339 | 1,324 | 1,362 | 1,323 |
| 20260102 | 1,344 | 1,330 | 1,346 | 1,330 |
| 20251230 | 1,356 | 1,344 | 1,363 | 1,336 |
| 20251229 | 1,352 | 1,349 | 1,356 | 1,341 |
| 20251226 | 1,350 | 1,352 | 1,390 | 1,345 |
| 20251224 | 1,356 | 1,357 | 1,390 | 1,350 |
| 20251223 | 1,365 | 1,356 | 1,388 | 1,356 |
| 20251222 | 1,400 | 1,360 | 1,540 | 1,350 |
| 20251219 | 1,362 | 1,367 | 1,376 | 1,354 |
| 20251218 | 1,376 | 1,362 | 1,408 | 1,356 |
| 20251217 | 1,370 | 1,371 | 1,388 | 1,356 |
| 20251216 | 1,392 | 1,370 | 1,430 | 1,370 |
| 20251215 | 1,371 | 1,392 | 1,392 | 1,371 |
| 20251212 | 1,426 | 1,381 | 1,426 | 1,375 |
| 20251211 | 1,389 | 1,394 | 1,403 | 1,385 |
| 20251210 | 1,397 | 1,383 | 1,409 | 1,378 |
| 20251209 | 1,403 | 1,383 | 1,403 | 1,375 |
| 20251208 | 1,410 | 1,393 | 1,410 | 1,391 |
| 20251205 | 1,421 | 1,410 | 1,422 | 1,406 |
| 20251204 | 1,411 | 1,421 | 1,451 | 1,407 |
| 20251203 | 1,402 | 1,403 | 1,428 | 1,402 |
| 20251202 | 1,408 | 1,415 | 1,415 | 1,403 |
| 20251201 | 1,406 | 1,402 | 1,410 | 1,391 |
| 20251128 | 1,412 | 1,399 | 1,424 | 1,394 |
| 20251127 | 1,440 | 1,412 | 1,445 | 1,401 |
| 20251126 | 1,425 | 1,428 | 1,439 | 1,412 |
| 20251125 | 1,435 | 1,420 | 1,460 | 1,420 |
| 20251124 | 1,450 | 1,431 | 1,464 | 1,431 |
| 20251121 | 1,455 | 1,450 | 1,465 | 1,434 |
| 20251120 | 1,460 | 1,443 | 1,463 | 1,436 |
| 20251119 | 1,422 | 1,441 | 1,463 | 1,422 |
| 20251118 | 1,433 | 1,431 | 1,460 | 1,413 |
| 20251117 | 1,404 | 1,425 | 1,543 | 1,385 |
| 20251114 | 1,418 | 1,407 | 1,440 | 1,403 |
| 20251113 | 1,488 | 1,420 | 1,488 | 1,420 |
| 20251112 | 1,399 | 1,432 | 1,435 | 1,390 |
| 20251111 | 1,436 | 1,399 | 1,580 | 1,380 |
| 20251110 | 1,415 | 1,427 | 1,440 | 1,402 |
| 20251107 | 1,348 | 1,415 | 1,500 | 1,348 |
| 20251106 | 1,380 | 1,358 | 1,389 | 1,300 |
| 20251105 | 1,394 | 1,380 | 1,750 | 1,378 |
| 20251104 | 1,420 | 1,409 | 1,450 | 1,390 |
| 20251103 | 1,500 | 1,421 | 1,799 | 1,400 |
| 20251031 | 1,440 | 1,450 | 1,470 | 1,426 |
| 20251030 | 1,448 | 1,440 | 1,467 | 1,431 |
| 20251029 | 1,454 | 1,430 | 1,454 | 1,424 |
| 20251028 | 1,469 | 1,439 | 1,469 | 1,435 |
| 20251027 | 1,486 | 1,460 | 1,486 | 1,459 |
| 20251024 | 1,485 | 1,486 | 1,815 | 1,449 |
| 20251023 | 1,540 | 1,451 | 1,543 | 1,430 |
| 20251022 | 1,555 | 1,507 | 1,555 | 1,497 |
| 20251021 | 1,589 | 1,556 | 1,589 | 1,556 |
| 20251020 | 1,579 | 1,583 | 1,590 | 1,573 |
| 20251017 | 1,577 | 1,573 | 1,579 | 1,572 |
| 20251016 | 1,590 | 1,572 | 1,590 | 1,560 |
| 20251015 | 1,561 | 1,555 | 1,575 | 1,555 |
| 20251014 | 1,571 | 1,578 | 1,589 | 1,569 |
| 20251013 | 1,600 | 1,600 | 1,600 | 1,570 |
| 20251010 | 1,619 | 1,600 | 1,619 | 1,569 |
| 20251002 | 1,632 | 1,614 | 1,635 | 1,612 |
| 20251001 | 1,623 | 1,627 | 1,629 | 1,623 |
| 20250930 | 1,621 | 1,623 | 1,625 | 1,608 |
| 20250929 | 1,626 | 1,621 | 1,648 | 1,612 |
| 20250926 | 1,634 | 1,612 | 1,634 | 1,600 |
| 20250925 | 1,625 | 1,612 | 1,638 | 1,611 |
| 20250924 | 1,660 | 1,639 | 1,660 | 1,638 |
| 20250923 | 1,670 | 1,660 | 1,670 | 1,640 |
| 20250922 | 1,671 | 1,671 | 1,678 | 1,656 |
| 20250919 | 1,649 | 1,671 | 1,680 | 1,649 |
| 20250918 | 1,645 | 1,649 | 1,686 | 1,645 |
| 20250917 | 1,670 | 1,645 | 1,670 | 1,628 |
| 20250916 | 1,652 | 1,670 | 1,673 | 1,652 |
| 20250915 | 1,644 | 1,650 | 1,650 | 1,640 |
| 20250912 | 1,640 | 1,644 | 1,645 | 1,626 |
| 20250911 | 1,642 | 1,631 | 1,680 | 1,630 |
| 20250910 | 1,636 | 1,638 | 1,673 | 1,636 |
| 20250909 | 1,615 | 1,636 | 1,638 | 1,615 |
| 20250908 | 1,660 | 1,615 | 1,676 | 1,600 |
| 20250905 | 1,660 | 1,660 | 1,661 | 1,645 |
| 20250904 | 1,677 | 1,660 | 1,677 | 1,642 |
| 20250903 | 1,659 | 1,660 | 1,693 | 1,659 |
| 20250902 | 1,644 | 1,659 | 1,659 | 1,625 |
| 20250901 | 1,628 | 1,630 | 1,643 | 1,623 |
| 20250829 | 1,617 | 1,628 | 1,659 | 1,617 |
| 20250828 | 1,632 | 1,602 | 1,657 | 1,600 |
| 20250827 | 1,594 | 1,611 | 1,686 | 1,590 |
| 20250826 | 1,595 | 1,595 | 1,610 | 1,580 |
| 20250825 | 1,590 | 1,589 | 1,599 | 1,589 |
| 20250822 | 1,587 | 1,580 | 1,591 | 1,572 |
| 20250821 | 1,607 | 1,571 | 1,614 | 1,570 |
| 20250820 | 1,625 | 1,600 | 1,625 | 1,596 |
| 20250819 | 1,664 | 1,625 | 1,664 | 1,625 |
| 20250818 | 1,667 | 1,664 | 1,682 | 1,664 |
| 20250814 | 1,680 | 1,685 | 1,701 | 1,671 |
| 20250813 | 1,700 | 1,685 | 1,700 | 1,684 |
| 20250812 | 1,692 | 1,689 | 1,697 | 1,683 |
| 20250811 | 1,692 | 1,683 | 1,695 | 1,680 |
| 20250808 | 1,669 | 1,685 | 1,689 | 1,669 |
| 20250807 | 1,683 | 1,669 | 1,700 | 1,591 |
| 20250806 | 1,683 | 1,683 | 1,710 | 1,621 |
| 20250805 | 1,664 | 1,664 | 1,689 | 1,659 |
| 20250804 | 1,664 | 1,664 | 1,669 | 1,634 |
| 20250801 | 1,712 | 1,653 | 1,712 | 1,651 |
| 20250731 | 1,718 | 1,712 | 1,718 | 1,705 |
| 20250730 | 1,714 | 1,711 | 1,724 | 1,700 |
| 20250729 | 1,707 | 1,714 | 1,728 | 1,682 |
| 20250728 | 1,704 | 1,707 | 1,720 | 1,687 |
| 20250725 | 1,717 | 1,685 | 1,954 | 1,685 |
| 20250724 | 1,738 | 1,708 | 1,779 | 1,699 |
| 20250723 | 1,722 | 1,723 | 1,779 | 1,687 |
| 20250722 | 1,750 | 1,722 | 1,750 | 1,707 |
| 20250721 | 1,758 | 1,750 | 1,789 | 1,731 |
| 20250718 | 1,731 | 1,750 | 1,760 | 1,731 |
| 20250717 | 1,762 | 1,720 | 1,762 | 1,720 |
| 20250716 | 1,756 | 1,764 | 1,765 | 1,728 |
| 20250715 | 1,749 | 1,756 | 1,759 | 1,707 |
| 20250714 | 1,763 | 1,700 | 1,763 | 1,700 |
| 20250711 | 1,670 | 1,763 | 1,776 | 1,668 |
| 20250710 | 1,675 | 1,667 | 1,686 | 1,659 |
| 20250709 | 1,649 | 1,675 | 1,680 | 1,637 |
| 20250708 | 1,636 | 1,636 | 1,657 | 1,621 |
| 20250707 | 1,755 | 1,624 | 1,784 | 1,624 |
| 20250704 | 1,781 | 1,755 | 2,285 | 1,751 |
| 20250703 | 1,793 | 1,781 | 1,810 | 1,780 |
| 20250702 | 1,825 | 1,812 | 2,005 | 1,787 |
| 20250701 | 1,699 | 1,816 | 1,868 | 1,699 |
| 20250630 | 1,655 | 1,696 | 1,717 | 1,650 |
| 20250627 | 1,677 | 1,663 | 1,678 | 1,661 |
| 20250626 | 1,700 | 1,684 | 1,707 | 1,640 |
| 20250625 | 1,684 | 1,700 | 1,711 | 1,659 |
| 20250624 | 1,686 | 1,679 | 1,686 | 1,650 |
| 20250623 | 1,682 | 1,653 | 1,684 | 1,633 |
| 20250620 | 1,681 | 1,696 | 1,709 | 1,680 |
| 20250619 | 1,660 | 1,680 | 1,689 | 1,650 |
| 20250618 | 1,640 | 1,654 | 1,659 | 1,623 |
| 20250617 | 1,640 | 1,640 | 1,650 | 1,633 |
| 20250616 | 1,665 | 1,644 | 1,665 | 1,613 |
| 20250613 | 1,698 | 1,651 | 1,709 | 1,647 |
| 20250612 | 1,666 | 1,676 | 1,687 | 1,660 |
| 20250611 | 1,649 | 1,666 | 1,670 | 1,649 |
| 20250610 | 1,698 | 1,649 | 1,698 | 1,640 |
| 20250609 | 1,644 | 1,670 | 1,683 | 1,641 |
| 20250605 | 1,780 | 1,644 | 1,780 | 1,640 |
| 20250604 | 1,639 | 1,650 | 1,650 | 1,630 |
| 20250602 | 1,637 | 1,639 | 1,639 | 1,605 |
| 20250530 | 1,576 | 1,604 | 1,618 | 1,576 |
| 20250529 | 1,577 | 1,578 | 1,579 | 1,490 |
| 20250528 | 1,570 | 1,577 | 1,589 | 1,567 |
| 20250527 | 1,581 | 1,570 | 1,608 | 1,520 |
| 20250526 | 1,580 | 1,581 | 1,646 | 1,580 |
| 20250523 | 1,584 | 1,575 | 1,590 | 1,561 |
| 20250522 | 1,585 | 1,553 | 1,585 | 1,553 |
| 20250521 | 1,578 | 1,555 | 1,578 | 1,549 |
| 20250520 | 1,602 | 1,566 | 1,604 | 1,565 |
| 20250519 | 1,589 | 1,582 | 1,595 | 1,578 |
| 20250516 | 1,595 | 1,583 | 1,600 | 1,583 |
| 20250515 | 1,594 | 1,600 | 1,605 | 1,571 |
| 20250514 | 1,598 | 1,586 | 1,601 | 1,582 |
| 20250513 | 1,592 | 1,600 | 1,604 | 1,581 |
| 20250512 | 1,619 | 1,592 | 1,620 | 1,588 |
| 20250509 | 1,601 | 1,613 | 1,625 | 1,599 |
| 20250508 | 1,678 | 1,563 | 1,678 | 1,563 |
| 20250507 | 1,626 | 1,616 | 1,632 | 1,615 |
| 20250502 | 1,674 | 1,618 | 1,676 | 1,617 |
| 20250430 | 1,667 | 1,650 | 1,671 | 1,647 |
| 20250429 | 1,671 | 1,667 | 1,671 | 1,656 |
| 20250428 | 1,650 | 1,650 | 1,668 | 1,650 |
| 20250425 | 1,644 | 1,650 | 1,672 | 1,640 |
| 20250424 | 1,623 | 1,645 | 1,648 | 1,611 |
| 20250423 | 1,610 | 1,622 | 1,625 | 1,600 |
| 20250422 | 1,614 | 1,601 | 1,614 | 1,589 |
| 20250421 | 1,616 | 1,589 | 1,619 | 1,589 |
| 20250418 | 1,659 | 1,606 | 1,910 | 1,597 |
| 20250417 | 1,601 | 1,657 | 1,657 | 1,596 |
| 20250416 | 1,655 | 1,601 | 1,655 | 1,600 |
| 20250415 | 1,687 | 1,608 | 1,687 | 1,608 |
| 20250414 | 1,677 | 1,663 | 1,677 | 1,656 |
| 20250411 | 1,745 | 1,655 | 1,745 | 1,632 |
| 20250410 | 1,750 | 1,615 | 1,750 | 1,595 |
| 20250409 | 1,672 | 1,591 | 1,672 | 1,591 |
| 20250408 | 1,647 | 1,672 | 1,709 | 1,603 |
| 20250407 | 1,719 | 1,553 | 1,719 | 1,553 |
| 20250404 | 1,721 | 1,719 | 1,721 | 1,711 |
| 20250403 | 1,711 | 1,710 | 1,749 | 1,710 |
| 20250402 | 1,741 | 1,705 | 1,750 | 1,702 |
| 20250401 | 1,710 | 1,724 | 1,741 | 1,700 |
| 20250331 | 1,716 | 1,710 | 1,716 | 1,701 |
| 20250328 | 1,781 | 1,716 | 1,782 | 1,700 |
| 20250327 | 1,803 | 1,752 | 1,803 | 1,700 |
| 20250326 | 1,831 | 1,804 | 1,831 | 1,753 |
| 20250325 | 1,810 | 1,820 | 1,832 | 1,810 |
| 20250324 | 1,825 | 1,790 | 1,825 | 1,790 |
| 20250321 | 1,814 | 1,797 | 1,829 | 1,795 |
| 20250320 | 1,865 | 1,814 | 1,874 | 1,814 |
| 20250319 | 1,871 | 1,863 | 1,880 | 1,855 |
| 20250318 | 1,878 | 1,858 | 1,878 | 1,852 |
| 20250317 | 1,913 | 1,852 | 1,913 | 1,852 |
| 20250314 | 1,897 | 1,895 | 1,964 | 1,890 |
| 20250313 | 1,905 | 1,896 | 1,910 | 1,893 |
| 20250312 | 1,909 | 1,899 | 1,915 | 1,899 |
| 20250311 | 1,905 | 1,900 | 1,920 | 1,900 |
| 20250310 | 1,930 | 1,905 | 1,930 | 1,900 |
| 20250307 | 1,923 | 1,927 | 1,931 | 1,900 |
| 20250306 | 1,920 | 1,920 | 1,926 | 1,918 |
| 20250305 | 1,953 | 1,920 | 1,955 | 1,920 |
| 20250304 | 1,950 | 1,956 | 1,959 | 1,950 |
| 20250228 | 2,010 | 1,969 | 2,010 | 1,950 |
| 20250227 | 1,937 | 1,953 | 1,959 | 1,925 |
| 20250226 | 1,939 | 1,934 | 1,946 | 1,912 |
| 20250225 | 1,904 | 1,922 | 1,940 | 1,904 |
| 20250224 | 1,990 | 1,949 | 1,990 | 1,933 |
| 20250221 | 1,963 | 1,950 | 1,966 | 1,950 |
| 20250220 | 1,961 | 1,956 | 1,965 | 1,949 |
| 20250219 | 1,995 | 1,932 | 2,000 | 1,900 |
| 20250218 | 1,998 | 1,979 | 2,000 | 1,977 |
| 20250217 | 1,959 | 1,998 | 2,000 | 1,959 |
| 20250214 | 2,000 | 1,971 | 2,000 | 1,880 |
| 20250213 | 2,000 | 1,998 | 2,000 | 1,994 |
| 20250212 | 2,015 | 2,000 | 2,020 | 1,991 |
| 20250211 | 2,000 | 2,015 | 2,020 | 1,995 |
| 20250210 | 2,020 | 2,000 | 2,025 | 1,993 |
| 20250207 | 2,030 | 2,020 | 2,045 | 2,000 |
| 20250206 | 2,035 | 2,020 | 2,035 | 2,005 |
| 20250205 | 2,055 | 2,020 | 2,055 | 2,005 |
| 20250204 | 2,040 | 2,035 | 2,045 | 2,015 |
| 20250203 | 2,050 | 2,025 | 2,080 | 2,020 |
| 20250131 | 2,065 | 2,035 | 2,075 | 2,035 |
| 20250124 | 2,060 | 2,080 | 2,085 | 2,060 |
| 20250123 | 2,060 | 2,065 | 2,100 | 2,060 |
| 20250122 | 2,060 | 2,055 | 2,075 | 2,055 |
| 20250121 | 2,075 | 2,055 | 2,090 | 2,035 |
| 20250120 | 2,065 | 2,035 | 2,095 | 2,035 |
| 20250117 | 2,155 | 2,065 | 2,170 | 2,065 |
| 20250116 | 2,120 | 2,160 | 2,250 | 2,120 |
| 20250115 | 2,125 | 2,145 | 2,260 | 2,125 |
| 20250114 | 2,085 | 2,140 | 2,175 | 2,040 |
| 20250113 | 1,993 | 2,085 | 2,085 | 1,993 |
| 20250110 | 1,965 | 1,996 | 2,025 | 1,900 |
| 20250109 | 1,958 | 1,960 | 1,986 | 1,958 |
| 20250108 | 1,914 | 1,958 | 1,963 | 1,914 |
| 20250107 | 1,872 | 1,911 | 2,050 | 1,872 |
| 20250106 | 1,856 | 1,870 | 1,870 | 1,851 |
| 20250103 | 1,832 | 1,845 | 1,890 | 1,832 |
| 20250102 | 1,813 | 1,821 | 1,837 | 1,813 |