Stock Ticker
- (285800) 진영
- Description: 기업개요
동사는 2023년 코스닥 상장된 플라스틱 소재 기반 고기능성 플라스틱 시트 제조 기업임.
ASA, ABS, PP, PMMA 등 다양한 소재를 기반으로 건축·가구용 대전방지, 내마모성, 방염, 난연, 단열 기능이 추가된 기능성 플라스틱 시트를 생산하고 있음.
경쟁력 있는 박판 압출 기술과 국내 최대 생산라인을 통해 가구용 시트, 반도체용 대전방지 필름, 차량용 내외장재까지 제품 포트폴리오를 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,040 | 4,040 | 4,390 | 4,030 |
| 20261019 | 4,060 | 4,040 | 4,060 | 3,800 |
| 20261016 | 3,840 | 4,045 | 4,090 | 3,810 |
| 20261015 | 3,700 | 3,840 | 4,015 | 3,700 |
| 20261014 | 4,200 | 4,015 | 4,200 | 3,900 |
| 20261013 | 4,050 | 4,020 | 4,270 | 3,790 |
| 20261012 | 4,165 | 4,015 | 4,400 | 3,970 |
| 20261008 | 4,265 | 4,295 | 4,350 |
| 20261007 | 4,360 | 4,275 | 4,400 | 4,240 |
| 20261006 | 4,320 | 4,335 | 4,375 | 4,200 |
| 20261002 | 4,465 | 4,310 | 4,465 | 4,275 |
| 20261001 | 4,440 | 4,465 | 4,550 | 4,285 |
| 20260930 | 4,620 | 4,440 | 4,620 | 4,355 |
| 20260929 | 4,715 | 4,580 | 4,895 | 4,395 |
| 20260928 | 4,530 | 4,500 | 4,570 | 4,235 |
| 20260923 | 4,595 | 4,435 | 4,780 | 4,335 |
| 20260922 | 4,955 | 4,645 | 4,990 | 4,550 |
| 20260921 | 5,340 | 4,955 | 6,000 | 4,950 |
| 20260918 | 5,750 | 5,580 | 6,250 | 5,180 |
| 20260917 | 3,870 | 4,905 | 4,905 | 3,805 |
| 20260916 | 3,960 | 3,775 | 4,000 | 3,720 |
| 20260915 | 4,550 | 4,075 | 4,555 | 3,965 |
| 20260914 | 5,530 | 4,615 | 6,080 | 4,460 |
| 20260911 | 4,320 | 4,760 | 4,760 | 3,975 |
| 20260720 | 1,170 | 1,420 | 1,420 | 1,158 |
| 20260618 | 1,125 | 1,014 | 1,125 | 1,014 |
| 20260617 | 1,088 | 1,099 | 1,129 | 1,063 |
| 20260616 | 1,070 | 1,086 | 1,089 | 1,052 |
| 20260615 | 1,066 | 1,070 | 1,133 | 1,035 |
| 20260612 | 1,079 | 1,066 | 1,146 | 1,041 |
| 20260611 | 1,092 | 1,079 | 1,410 | 1,040 |
| 20260610 | 1,080 | 1,092 | 1,143 | 1,023 |
| 20260609 | 1,080 | 1,090 | 1,150 | 1,080 |
| 20260608 | 1,193 | 1,080 | 1,193 | 1,074 |
| 20260605 | 1,079 | 1,205 | 1,240 | 1,079 |
| 20260604 | 1,115 | 1,163 | 1,265 | 1,115 |
| 20260602 | 1,200 | 1,240 | 1,240 | 1,135 |
| 20260601 | 1,348 | 1,300 | 1,348 | 1,268 |
| 20260529 | 1,359 | 1,349 | 1,399 | 1,300 |
| 20260528 | 1,410 | 1,378 | 1,469 | 1,295 |
| 20260527 | 1,404 | 1,405 | 1,439 | 1,375 |
| 20260526 | 1,424 | 1,449 | 1,590 | 1,355 |
| 20260522 | 1,493 | 1,424 | 1,512 | 1,421 |
| 20260521 | 1,540 | 1,493 | 1,558 | 1,475 |
| 20260520 | 1,544 | 1,515 | 1,544 | 1,450 |
| 20260519 | 1,578 | 1,544 | 1,578 | 1,487 |
| 20260518 | 1,510 | 1,541 | 1,569 | 1,443 |
| 20260515 | 1,688 | 1,524 | 1,688 | 1,507 |
| 20260514 | 1,588 | 1,604 | 1,622 | 1,540 |
| 20260513 | 1,630 | 1,588 | 1,705 | 1,525 |
| 20260512 | 1,676 | 1,630 | 1,838 | 1,570 |
| 20260511 | 1,741 | 1,679 | 1,796 | 1,669 |
| 20260508 | 1,831 | 1,740 | 1,887 | 1,712 |
| 20260507 | 1,948 | 1,802 | 1,969 | 1,802 |
| 20260506 | 2,115 | 1,980 | 2,115 | 1,948 |
| 20260504 | 2,215 | 2,120 | 2,245 | 2,110 |
| 20260430 | 2,185 | 2,245 | 2,345 | 2,150 |
| 20260429 | 2,070 | 2,150 | 2,330 | 2,040 |
| 20260428 | 2,040 | 2,040 | 2,185 | 1,990 |
| 20260427 | 2,040 | 2,020 | 2,070 | 1,980 |
| 20260424 | 2,140 | 2,050 | 2,220 | 2,025 |
| 20260423 | 2,085 | 2,085 | 2,420 | 1,951 |
| 20260422 | 2,215 | 2,090 | 2,325 | 2,055 |
| 20260421 | 2,210 | 2,150 | 2,220 | 2,105 |
| 20260420 | 2,300 | 2,255 | 2,470 | 2,250 |
| 20260417 | 2,310 | 2,195 | 2,400 | 2,170 |
| 20260416 | 2,450 | 2,280 | 2,515 | 2,210 |
| 20260415 | 2,500 | 2,430 | 2,620 | 2,320 |
| 20260414 | 2,300 | 2,495 | 2,965 | 2,145 |
| 20260413 | 2,255 | 2,360 | 2,555 | 2,225 |
| 20260410 | 2,065 | 2,060 | 2,135 | 2,010 |
| 20260409 | 2,095 | 2,055 | 2,420 | 2,040 |
| 20260408 | 2,115 | 1,964 | 2,325 | 1,948 |
| 20260407 | 2,190 | 2,410 | 2,825 | 2,115 |
| 20260406 | 1,728 | 2,220 | 2,220 | 1,646 |
| 20260403 | 1,734 | 1,709 | 1,785 | 1,690 |
| 20260402 | 1,743 | 1,785 | 1,980 | 1,658 |
| 20260401 | 1,913 | 1,717 | 1,941 | 1,705 |
| 20260331 | 2,150 | 1,913 | 2,150 | 1,847 |
| 20260330 | 2,275 | 2,150 | 2,500 | 2,035 |
| 20260327 | 2,265 | 2,100 | 2,845 | 1,997 |
| 20260326 | 1,730 | 2,190 | 2,190 | 1,632 |
| 20260325 | 1,759 | 1,687 | 1,894 | 1,657 |
| 20260324 | 1,684 | 1,746 | 2,105 | 1,538 |
| 20260323 | 1,510 | 1,684 | 1,900 | 1,500 |
| 20260320 | 1,482 | 1,480 | 1,590 | 1,460 |
| 20260319 | 1,359 | 1,454 | 1,748 | 1,358 |
| 20260318 | 1,352 | 1,357 | 1,449 | 1,347 |
| 20260317 | 1,395 | 1,363 | 1,395 | 1,319 |
| 20260316 | 1,335 | 1,338 | 1,345 | 1,309 |
| 20260313 | 1,359 | 1,345 | 1,359 | 1,260 |
| 20260312 | 1,362 | 1,359 | 1,365 | 1,336 |
| 20260311 | 1,329 | 1,377 | 1,395 | 1,316 |
| 20260310 | 1,328 | 1,327 | 1,355 | 1,304 |
| 20260309 | 1,276 | 1,339 | 1,395 | 1,230 |
| 20260306 | 1,291 | 1,319 | 1,319 | 1,270 |
| 20260305 | 1,269 | 1,320 | 1,344 | 1,269 |
| 20260304 | 1,398 | 1,269 | 1,398 | 1,230 |
| 20260303 | 1,517 | 1,398 | 1,517 | 1,378 |
| 20260227 | 1,431 | 1,425 | 1,440 | 1,389 |
| 20260226 | 1,455 | 1,440 | 1,459 | 1,411 |
| 20260225 | 1,469 | 1,460 | 1,482 | 1,433 |
| 20260224 | 1,450 | 1,469 | 1,480 | 1,409 |
| 20260223 | 1,456 | 1,450 | 1,457 | 1,431 |
| 20260220 | 1,489 | 1,459 | 1,489 | 1,432 |
| 20260219 | 1,489 | 1,472 | 1,489 | 1,446 |
| 20260213 | 1,524 | 1,489 | 1,531 | 1,435 |
| 20260212 | 1,526 | 1,519 | 1,537 | 1,501 |
| 20260211 | 1,537 | 1,526 | 1,555 | 1,425 |
| 20260210 | 1,469 | 1,537 | 1,538 | 1,469 |
| 20260209 | 1,451 | 1,466 | 1,497 | 1,442 |
| 20260206 | 1,458 | 1,451 | 1,458 | 1,409 |
| 20260205 | 1,476 | 1,466 | 1,476 | 1,431 |
| 20260204 | 1,489 | 1,476 | 1,497 | 1,450 |
| 20260203 | 1,455 | 1,489 | 1,540 | 1,440 |
| 20260202 | 1,483 | 1,455 | 1,502 | 1,420 |
| 20260130 | 1,540 | 1,483 | 1,540 | 1,448 |
| 20260129 | 1,545 | 1,545 | 1,550 | 1,512 |
| 20260128 | 1,526 | 1,545 | 1,545 | 1,513 |
| 20260127 | 1,540 | 1,526 | 1,540 | 1,505 |
| 20260126 | 1,580 | 1,540 | 1,580 | 1,491 |
| 20260123 | 1,523 | 1,559 | 1,560 | 1,505 |
| 20260122 | 1,548 | 1,525 | 1,550 | 1,510 |
| 20260121 | 1,530 | 1,551 | 1,589 | 1,517 |
| 20260120 | 1,526 | 1,538 | 1,539 | 1,496 |
| 20260119 | 1,559 | 1,526 | 1,559 | 1,510 |
| 20260116 | 1,563 | 1,551 | 1,567 | 1,541 |
| 20260115 | 1,570 | 1,563 | 1,575 | 1,525 |
| 20260114 | 1,545 | 1,575 | 1,583 | 1,531 |
| 20260113 | 1,550 | 1,549 | 1,550 | 1,529 |
| 20260112 | 1,578 | 1,550 | 1,595 | 1,520 |
| 20260109 | 1,570 | 1,579 | 1,590 | 1,520 |
| 20260108 | 1,550 | 1,573 | 1,599 | 1,533 |
| 20260107 | 1,571 | 1,550 | 1,571 | 1,544 |
| 20260106 | 1,586 | 1,571 | 1,586 | 1,533 |
| 20260105 | 1,599 | 1,586 | 1,632 | 1,550 |
| 20260102 | 1,616 | 1,598 | 1,616 | 1,589 |
| 20251230 | 1,623 | 1,616 | 1,623 | 1,578 |
| 20251229 | 1,620 | 1,623 | 1,629 | 1,606 |
| 20251226 | 1,609 | 1,619 | 1,644 | 1,589 |
| 20251224 | 1,603 | 1,609 | 1,650 | 1,597 |
| 20251223 | 1,642 | 1,600 | 1,676 | 1,599 |
| 20251222 | 1,650 | 1,642 | 1,683 | 1,639 |
| 20251219 | 1,625 | 1,640 | 1,668 | 1,618 |
| 20251218 | 1,665 | 1,642 | 1,684 | 1,606 |
| 20251217 | 1,670 | 1,687 | 1,688 | 1,621 |
| 20251216 | 1,740 | 1,670 | 1,740 | 1,642 |
| 20251215 | 1,747 | 1,740 | 1,748 | 1,701 |
| 20251212 | 1,735 | 1,733 | 1,735 | 1,710 |
| 20251211 | 1,721 | 1,724 | 1,753 | 1,706 |
| 20251210 | 1,740 | 1,720 | 1,740 | 1,715 |
| 20251209 | 1,726 | 1,740 | 1,759 | 1,700 |
| 20251208 | 1,798 | 1,731 | 1,967 | 1,725 |
| 20251205 | 1,742 | 1,725 | 1,743 | 1,713 |
| 20251204 | 1,759 | 1,745 | 1,759 | 1,713 |
| 20251203 | 1,730 | 1,736 | 1,750 | 1,710 |
| 20251202 | 1,725 | 1,720 | 1,725 | 1,705 |
| 20251201 | 1,726 | 1,725 | 1,768 | 1,683 |
| 20251128 | 1,720 | 1,730 | 1,734 | 1,718 |
| 20251127 | 1,718 | 1,717 | 1,750 | 1,698 |
| 20251126 | 1,803 | 1,718 | 1,803 | 1,705 |
| 20251125 | 1,733 | 1,710 | 1,800 | 1,690 |
| 20251124 | 1,770 | 1,736 | 1,788 | 1,715 |
| 20251121 | 1,789 | 1,775 | 1,789 | 1,747 |
| 20251120 | 1,773 | 1,790 | 1,800 | 1,759 |
| 20251119 | 1,778 | 1,780 | 1,795 | 1,750 |
| 20251118 | 1,783 | 1,778 | 1,830 | 1,726 |
| 20251117 | 1,802 | 1,789 | 1,895 | 1,774 |
| 20251114 | 1,793 | 1,779 | 1,848 | 1,769 |
| 20251113 | 1,839 | 1,793 | 1,995 | 1,744 |
| 20251112 | 1,790 | 1,830 | 1,837 | 1,790 |
| 20251111 | 1,782 | 1,789 | 1,840 | 1,777 |
| 20251110 | 1,880 | 1,797 | 1,880 | 1,751 |
| 20251107 | 1,807 | 1,795 | 1,807 | 1,783 |
| 20251106 | 1,890 | 1,823 | 1,950 | 1,805 |
| 20251105 | 1,850 | 1,820 | 1,850 | 1,776 |
| 20251104 | 1,885 | 1,850 | 2,000 | 1,806 |
| 20251103 | 1,885 | 1,846 | 1,898 | 1,832 |
| 20251031 | 1,935 | 1,908 | 1,947 | 1,857 |
| 20251030 | 1,905 | 1,920 | 1,953 | 1,899 |
| 20251029 | 1,971 | 1,955 | 1,998 | 1,947 |
| 20251028 | 2,000 | 1,980 | 2,010 | 1,970 |
| 20251027 | 2,000 | 2,000 | 2,030 | 1,968 |
| 20251024 | 1,990 | 1,991 | 2,010 | 1,971 |
| 20251023 | 2,020 | 1,990 | 2,020 | 1,973 |
| 20251022 | 1,960 | 2,015 | 2,035 | 1,960 |
| 20251021 | 2,005 | 1,980 | 2,025 | 1,978 |
| 20251020 | 2,060 | 2,005 | 2,065 | 2,000 |
| 20251017 | 2,030 | 2,055 | 2,070 | 2,000 |
| 20251016 | 2,045 | 2,030 | 2,070 | 2,025 |
| 20251015 | 2,065 | 2,045 | 2,095 | 2,020 |
| 20251014 | 2,010 | 2,055 | 2,090 | 2,000 |
| 20251013 | 1,993 | 2,010 | 2,040 | 1,990 |
| 20251010 | 2,010 | 2,035 | 2,065 | 1,985 |
| 20251002 | 1,961 | 2,000 | 2,280 | 1,961 |
| 20251001 | 1,971 | 1,960 | 2,000 | 1,932 |
| 20250930 | 1,969 | 1,971 | 1,976 | 1,952 |
| 20250929 | 1,950 | 1,969 | 1,987 | 1,949 |
| 20250926 | 1,960 | 1,969 | 1,991 | 1,901 |
| 20250925 | 1,961 | 1,960 | 1,992 | 1,954 |
| 20250924 | 2,000 | 1,962 | 2,000 | 1,960 |
| 20250923 | 2,010 | 1,996 | 2,010 | 1,989 |
| 20250922 | 2,000 | 2,015 | 2,020 | 1,991 |
| 20250919 | 1,998 | 2,000 | 2,020 | 1,982 |
| 20250918 | 2,000 | 1,998 | 2,020 | 1,993 |
| 20250917 | 2,020 | 2,000 | 2,020 | 1,975 |
| 20250916 | 1,996 | 2,005 | 2,020 | 1,975 |
| 20250915 | 2,025 | 1,999 | 2,025 | 1,997 |
| 20250912 | 2,040 | 2,025 | 2,090 | 2,010 |
| 20250911 | 2,090 | 2,040 | 2,090 | 2,025 |
| 20250910 | 2,040 | 2,060 | 2,090 | 2,020 |
| 20250909 | 2,035 | 2,040 | 2,065 | 2,025 |
| 20250908 | 2,070 | 2,050 | 2,070 | 1,986 |
| 20250905 | 1,986 | 2,000 | 2,015 | 1,973 |
| 20250904 | 1,995 | 1,975 | 1,999 | 1,885 |
| 20250903 | 1,993 | 1,986 | 1,998 | 1,965 |
| 20250902 | 1,999 | 1,993 | 1,999 | 1,972 |
| 20250901 | 2,085 | 2,000 | 2,085 | 1,970 |
| 20250829 | 2,150 | 2,085 | 2,150 | 2,050 |
| 20250828 | 2,085 | 2,100 | 2,140 | 2,070 |
| 20250827 | 2,070 | 2,085 | 2,140 | 2,045 |
| 20250826 | 2,075 | 2,075 | 2,135 | 2,050 |
| 20250825 | 2,080 | 2,090 | 2,140 | 2,070 |
| 20250822 | 2,095 | 2,080 | 2,140 | 2,055 |
| 20250821 | 2,110 | 2,095 | 2,175 | 2,090 |
| 20250820 | 2,095 | 2,110 | 2,115 | 2,060 |
| 20250819 | 2,155 | 2,110 | 2,155 | 2,090 |
| 20250818 | 2,155 | 2,135 | 2,185 | 2,035 |
| 20250814 | 2,130 | 2,155 | 2,180 | 2,115 |
| 20250813 | 2,130 | 2,140 | 2,150 | 2,095 |
| 20250812 | 2,135 | 2,130 | 2,180 | 2,090 |
| 20250811 | 2,140 | 2,160 | 2,185 | 2,135 |
| 20250808 | 2,165 | 2,160 | 2,210 | 2,130 |
| 20250807 | 2,245 | 2,165 | 2,245 | 2,130 |
| 20250806 | 2,215 | 2,160 | 2,215 | 2,145 |
| 20250805 | 2,180 | 2,190 | 2,225 | 2,160 |
| 20250804 | 2,095 | 2,195 | 2,200 | 2,030 |
| 20250801 | 2,250 | 2,110 | 2,250 | 2,105 |
| 20250731 | 2,180 | 2,240 | 2,240 | 2,175 |
| 20250730 | 2,220 | 2,215 | 2,220 | 2,200 |
| 20250729 | 2,225 | 2,220 | 2,260 | 2,195 |
| 20250728 | 2,225 | 2,225 | 2,260 | 2,200 |
| 20250725 | 2,260 | 2,245 | 2,285 | 2,225 |
| 20250724 | 2,295 | 2,255 | 2,300 | 2,245 |
| 20250723 | 2,295 | 2,295 | 2,300 | 2,265 |
| 20250722 | 2,310 | 2,300 | 2,315 | 2,280 |
| 20250721 | 2,430 | 2,330 | 2,430 | 2,285 |
| 20250718 | 2,310 | 2,290 | 2,310 | 2,265 |
| 20250717 | 2,300 | 2,310 | 2,310 | 2,255 |
| 20250716 | 2,300 | 2,310 | 2,310 | 2,255 |
| 20250715 | 2,310 | 2,305 | 2,315 | 2,270 |
| 20250714 | 2,245 | 2,310 | 2,425 | 2,240 |
| 20250711 | 2,285 | 2,255 | 2,440 | 2,245 |
| 20250710 | 2,260 | 2,260 | 2,290 | 2,245 |
| 20250709 | 2,270 | 2,270 | 2,290 | 2,245 |
| 20250708 | 2,235 | 2,270 | 2,310 | 2,220 |
| 20250707 | 2,260 | 2,235 | 2,275 | 2,210 |
| 20250704 | 2,310 | 2,260 | 2,310 | 2,245 |
| 20250703 | 2,190 | 2,320 | 2,475 | 2,190 |
| 20250702 | 2,150 | 2,195 | 2,250 | 2,125 |
| 20250701 | 2,200 | 2,180 | 2,225 | 2,175 |
| 20250630 | 2,245 | 2,240 | 2,245 | 2,160 |
| 20250627 | 2,280 | 2,250 | 2,305 | 2,240 |
| 20250626 | 2,300 | 2,255 | 2,320 | 2,225 |
| 20250625 | 2,285 | 2,260 | 2,290 | 2,245 |
| 20250624 | 2,325 | 2,280 | 2,325 | 2,215 |
| 20250623 | 2,285 | 2,240 | 2,285 | 2,225 |
| 20250620 | 2,305 | 2,285 | 2,325 | 2,275 |
| 20250619 | 2,320 | 2,305 | 2,325 | 2,270 |
| 20250618 | 2,300 | 2,320 | 2,330 | 2,270 |
| 20250617 | 2,315 | 2,300 | 2,330 | 2,250 |
| 20250616 | 2,265 | 2,295 | 2,305 | 2,205 |
| 20250613 | 2,355 | 2,290 | 2,355 | 2,255 |
| 20250612 | 2,390 | 2,355 | 2,417 | 2,340 |
| 20250611 | 2,345 | 2,365 | 2,375 | 2,340 |
| 20250610 | 2,405 | 2,350 | 2,405 | 2,335 |
| 20250609 | 2,450 | 2,390 | 2,450 | 2,340 |
| 20250605 | 2,330 | 2,335 | 2,340 | 2,300 |
| 20250604 | 2,350 | 2,330 | 2,350 | 2,300 |
| 20250602 | 2,305 | 2,320 | 2,460 | 2,260 |
| 20250530 | 2,410 | 2,295 | 2,450 | 2,280 |
| 20250529 | 2,320 | 2,410 | 2,780 | 2,270 |
| 20250528 | 2,180 | 2,205 | 2,250 | 2,155 |
| 20250527 | 2,165 | 2,180 | 2,215 | 2,155 |
| 20250526 | 2,145 | 2,165 | 2,185 | 2,105 |
| 20250523 | 2,170 | 2,145 | 2,210 | 2,145 |
| 20250522 | 2,245 | 2,160 | 2,300 | 2,160 |
| 20250521 | 2,220 | 2,230 | 2,290 | 2,180 |
| 20250520 | 2,270 | 2,220 | 2,325 | 2,195 |
| 20250519 | 2,235 | 2,270 | 2,300 | 2,180 |
| 20250516 | 2,340 | 2,235 | 2,340 | 2,235 |
| 20250515 | 2,390 | 2,315 | 2,390 | 2,305 |
| 20250514 | 2,365 | 2,370 | 2,395 | 2,340 |
| 20250513 | 2,430 | 2,385 | 2,435 | 2,365 |
| 20250512 | 2,475 | 2,430 | 2,540 | 2,390 |
| 20250509 | 2,395 | 2,355 | 2,540 | 2,330 |
| 20250508 | 2,435 | 2,395 | 2,550 | 2,375 |
| 20250507 | 2,395 | 2,380 | 2,535 | 2,350 |
| 20250502 | 2,345 | 2,385 | 2,595 | 2,302 |
| 20250430 | 2,510 | 2,325 | 2,515 | 2,325 |
| 20250429 | 2,635 | 2,515 | 2,700 | 2,460 |
| 20250428 | 2,570 | 2,570 | 2,890 | 2,485 |
| 20250425 | 2,650 | 2,620 | 2,910 | 2,560 |
| 20250424 | 2,760 | 2,620 | 3,100 | 2,560 |
| 20250423 | 2,650 | 2,775 | 3,225 | 2,445 |
| 20250422 | 2,040 | 2,630 | 2,630 | 2,040 |
| 20250421 | 2,150 | 2,025 | 2,150 | 2,025 |
| 20250418 | 2,170 | 2,150 | 2,205 | 2,065 |
| 20250417 | 2,100 | 2,135 | 2,155 | 2,080 |
| 20250416 | 2,205 | 2,140 | 2,230 | 2,105 |
| 20250415 | 2,230 | 2,210 | 2,230 | 2,165 |
| 20250414 | 2,235 | 2,230 | 2,270 | 2,165 |
| 20250411 | 2,180 | 2,235 | 2,270 | 2,145 |
| 20250410 | 2,210 | 2,180 | 2,215 | 2,130 |
| 20250409 | 2,380 | 2,110 | 2,380 | 2,095 |
| 20250408 | 2,025 | 2,340 | 2,340 | 1,946 |
| 20250407 | 2,070 | 1,938 | 2,145 | 1,916 |
| 20250404 | 1,950 | 2,065 | 2,195 | 1,931 |
| 20250403 | 1,976 | 1,950 | 2,045 | 1,923 |
| 20250402 | 2,040 | 1,977 | 2,075 | 1,972 |
| 20250401 | 1,890 | 2,030 | 2,080 | 1,890 |
| 20250331 | 1,961 | 1,906 | 1,992 | 1,873 |
| 20250328 | 2,070 | 1,985 | 2,070 | 1,977 |
| 20250327 | 2,010 | 2,045 | 2,060 | 2,005 |
| 20250326 | 1,976 | 1,995 | 2,015 | 1,975 |
| 20250325 | 2,075 | 1,975 | 2,080 | 1,974 |
| 20250324 | 2,145 | 2,080 | 2,145 | 2,045 |
| 20250321 | 2,095 | 2,095 | 2,110 | 2,040 |
| 20250320 | 2,140 | 2,095 | 2,160 | 2,085 |
| 20250319 | 2,190 | 2,145 | 2,190 | 2,125 |
| 20250318 | 2,145 | 2,170 | 2,220 | 2,125 |
| 20250317 | 2,165 | 2,155 | 2,225 | 2,130 |
| 20250314 | 2,140 | 2,190 | 2,215 | 2,140 |
| 20250313 | 2,220 | 2,150 | 2,295 | 2,140 |
| 20250312 | 2,210 | 2,215 | 2,260 | 2,165 |
| 20250311 | 2,165 | 2,210 | 2,210 | 2,120 |
| 20250310 | 2,205 | 2,210 | 2,280 | 2,110 |
| 20250307 | 2,265 | 2,195 | 2,305 | 2,145 |
| 20250306 | 2,320 | 2,280 | 2,335 | 2,250 |
| 20250305 | 2,190 | 2,280 | 2,300 | 2,190 |
| 20250304 | 2,255 | 2,190 | 2,265 | 2,175 |
| 20250228 | 2,420 | 2,255 | 2,430 | 2,240 |
| 20250227 | 2,515 | 2,435 | 2,540 | 2,435 |
| 20250226 | 2,505 | 2,510 | 2,600 | 2,465 |
| 20250225 | 2,485 | 2,510 | 2,510 | 2,410 |
| 20250224 | 2,460 | 2,485 | 2,535 | 2,400 |
| 20250221 | 2,545 | 2,470 | 2,575 | 2,420 |
| 20250220 | 2,500 | 2,570 | 2,680 | 2,450 |
| 20250219 | 2,430 | 2,505 | 2,505 | 2,370 |
| 20250218 | 2,550 | 2,450 | 2,560 | 2,390 |
| 20250217 | 2,600 | 2,550 | 2,620 | 2,520 |
| 20250214 | 2,700 | 2,630 | 2,785 | 2,605 |
| 20250213 | 2,695 | 2,700 | 2,755 | 2,655 |
| 20250212 | 2,610 | 2,730 | 2,775 | 2,540 |
| 20250211 | 2,545 | 2,595 | 2,650 | 2,500 |
| 20250210 | 2,480 | 2,525 | 2,610 | 2,465 |
| 20250207 | 2,640 | 2,465 | 2,640 | 2,450 |
| 20250206 | 2,625 | 2,615 | 2,750 | 2,615 |
| 20250205 | 2,560 | 2,605 | 2,725 | 2,560 |
| 20250204 | 2,540 | 2,540 | 2,685 | 2,480 |
| 20250203 | 2,780 | 2,505 | 2,780 | 2,505 |
| 20250131 | 2,930 | 2,855 | 3,020 | 2,855 |
| 20250124 | 3,190 | 2,960 | 3,190 | 2,960 |
| 20250123 | 3,030 | 3,265 | 3,830 | 2,860 |
| 20250122 | 2,885 | 3,050 | 3,385 | 2,790 |
| 20250121 | 3,050 | 2,790 | 3,135 | 2,750 |
| 20250120 | 2,675 | 2,895 | 3,060 | 2,605 |
| 20250117 | 2,200 | 2,365 | 2,740 | 2,190 |
| 20250116 | 2,220 | 2,220 | 2,240 | 2,200 |
| 20250115 | 2,250 | 2,240 | 2,265 | 2,160 |
| 20250114 | 2,225 | 2,250 | 2,265 | 2,210 |
| 20250113 | 2,145 | 2,210 | 2,340 | 2,110 |
| 20250110 | 2,150 | 2,165 | 2,165 | 2,135 |
| 20250109 | 2,195 | 2,150 | 2,195 | 2,130 |
| 20250108 | 2,180 | 2,195 | 2,195 | 2,160 |
| 20250107 | 2,165 | 2,175 | 2,190 | 2,155 |
| 20250106 | 2,170 | 2,160 | 2,180 | 2,140 |
| 20250103 | 2,100 | 2,155 | 2,170 | 2,100 |
| 20250102 | 2,075 | 2,100 | 2,120 | 2,060 |