Stock Ticker
- (419050) 삼기에너지솔루션즈
- Description: 기업개요
동사는 2020년 (주)삼기의 전기차 배터리 사업부문 물적분할로 설립되어 2023년 코스닥 시장에 상장됨.
전기차용 배터리부품 제조를 주력으로 하며, 고진공 다이캐스팅 공법의 엔드플레이트는 LG에너지솔루션 배터리 모듈 시장 점유율 1위를 기록하고 있음.
에너지밀도 극대화, 열 폭주 방지, 냉각성능 극대화 등 기술특성을 보유한 차세대 배터리 기술기반 부품 사업을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,645 | 2,540 | 2,715 | 2,510 |
| 20261019 | 2,005 | 2,695 | 2,755 | 2,000 |
| 20261016 | 2,070 | 2,145 | 2,275 | 2,005 |
| 20261015 | 2,105 | 2,020 | 2,135 | 1,955 |
| 20261014 | 2,310 | 2,270 | 2,340 | 2,200 |
| 20261013 | 2,255 | 2,270 | 2,315 | 2,140 |
| 20261012 | 2,430 | 2,295 | 2,445 | 2,210 |
| 20261008 | 1,873 | 2,305 | 2,305 |
| 20261007 | 1,821 | 1,774 | 1,829 | 1,765 |
| 20261006 | 1,840 | 1,815 | 1,858 | 1,776 |
| 20261002 | 1,806 | 1,820 | 1,864 | 1,800 |
| 20261001 | 1,816 | 1,823 | 1,918 | 1,784 |
| 20260930 | 1,762 | 1,815 | 1,875 | 1,762 |
| 20260929 | 1,852 | 1,752 | 1,870 | 1,724 |
| 20260928 | 1,937 | 1,895 | 2,010 | 1,890 |
| 20260923 | 1,603 | 1,936 | 2,030 | 1,585 |
| 20260922 | 1,531 | 1,603 | 1,817 | 1,524 |
| 20260921 | 1,582 | 1,524 | 1,582 | 1,513 |
| 20260918 | 1,590 | 1,571 | 1,595 | 1,552 |
| 20260917 | 1,572 | 1,568 | 1,592 | 1,547 |
| 20260916 | 1,594 | 1,560 | 1,611 | 1,551 |
| 20260915 | 1,588 | 1,599 | 1,634 | 1,551 |
| 20260914 | 1,630 | 1,600 | 1,654 | 1,589 |
| 20260911 | 1,658 | 1,655 | 1,676 | 1,638 |
| 20260910 | 1,652 | 1,667 | 1,673 | 1,634 |
| 20260909 | 1,687 | 1,667 | 1,690 | 1,590 |
| 20260908 | 1,662 | 1,663 | 1,689 | 1,654 |
| 20260907 | 1,672 | 1,661 | 1,704 | 1,652 |
| 20260904 | 1,634 | 1,689 | 1,714 | 1,615 |
| 20260903 | 1,596 | 1,601 | 1,715 | 1,555 |
| 20260902 | 1,610 | 1,596 | 1,632 | 1,582 |
| 20260901 | 1,584 | 1,634 | 1,719 | 1,584 |
| 20260831 | 1,582 | 1,583 | 1,655 | 1,560 |
| 20260828 | 1,576 | 1,582 | 1,649 | 1,559 |
| 20260827 | 1,559 | 1,583 | 1,612 | 1,548 |
| 20260826 | 1,565 | 1,558 | 1,579 | 1,512 |
| 20260825 | 1,577 | 1,562 | 1,604 | 1,513 |
| 20260824 | 1,577 | 1,573 | 1,616 | 1,545 |
| 20260821 | 1,632 | 1,583 | 1,632 | 1,560 |
| 20260820 | 1,658 | 1,622 | 1,705 | 1,615 |
| 20260819 | 1,665 | 1,658 | 1,816 | 1,652 |
| 20260818 | 1,791 | 1,725 | 1,858 | 1,687 |
| 20260814 | 1,857 | 1,804 | 1,995 | 1,800 |
| 20260813 | 1,543 | 1,838 | 2,000 | 1,494 |
| 20260812 | 1,542 | 1,542 | 1,558 | 1,517 |
| 20260811 | 1,599 | 1,542 | 1,626 | 1,533 |
| 20260810 | 1,555 | 1,572 | 1,638 | 1,540 |
| 20260807 | 1,615 | 1,540 | 1,750 | 1,540 |
| 20260806 | 1,585 | 1,570 | 1,770 | 1,515 |
| 20260805 | 1,550 | 1,577 | 1,736 | 1,515 |
| 20260804 | 1,115 | 1,449 | 1,449 | 1,109 |
| 20260803 | 1,144 | 1,115 | 1,152 | 1,042 |
| 20260731 | 1,044 | 1,107 | 1,117 | 1,044 |
| 20260729 | 1,179 | 1,080 | 1,206 | 1,041 |
| 20260728 | 1,228 | 1,170 | 1,253 | 1,161 |
| 20260727 | 1,283 | 1,264 | 1,308 | 1,260 |
| 20260724 | 1,358 | 1,262 | 1,359 | 1,254 |
| 20260723 | 1,370 | 1,357 | 1,405 | 1,348 |
| 20260722 | 1,385 | 1,350 | 1,481 | 1,350 |
| 20260721 | 1,351 | 1,375 | 1,405 | 1,315 |
| 20260720 | 1,450 | 1,356 | 1,450 | 1,320 |
| 20260716 | 1,549 | 1,463 | 1,721 | 1,463 |
| 20260715 | 1,550 | 1,555 | 1,580 | 1,526 |
| 20260714 | 1,605 | 1,496 | 1,658 | 1,460 |
| 20260713 | 1,701 | 1,595 | 1,770 | 1,576 |
| 20260710 | 1,610 | 1,686 | 1,807 | 1,606 |
| 20260709 | 1,570 | 1,592 | 1,655 | 1,550 |
| 20260708 | 1,615 | 1,548 | 1,734 | 1,503 |
| 20260707 | 1,681 | 1,615 | 1,847 | 1,609 |
| 20260706 | 1,735 | 1,703 | 1,919 | 1,653 |
| 20260703 | 2,100 | 1,735 | 2,465 | 1,649 |
| 20260702 | 1,496 | 1,944 | 1,944 | 1,406 |
| 20260701 | 1,470 | 1,496 | 1,585 | 1,451 |
| 20260630 | 1,628 | 1,470 | 1,703 | 1,470 |
| 20260629 | 1,525 | 1,620 | 1,740 | 1,449 |
| 20260626 | 2,150 | 1,540 | 2,235 | 1,501 |
| 20260625 | 1,742 | 1,887 | 1,887 | 1,615 |
| 20260624 | 1,175 | 1,452 | 1,452 | 1,101 |
| 20260623 | 1,206 | 1,117 | 1,225 | 1,117 |
| 20260622 | 1,270 | 1,211 | 1,285 | 1,205 |
| 20260619 | 1,315 | 1,270 | 1,351 | 1,260 |
| 20260618 | 1,367 | 1,315 | 1,375 | 1,313 |
| 20260617 | 1,405 | 1,376 | 1,409 | 1,369 |
| 20260616 | 1,420 | 1,383 | 1,427 | 1,359 |
| 20260615 | 1,366 | 1,411 | 1,432 | 1,366 |
| 20260612 | 1,315 | 1,365 | 1,400 | 1,315 |
| 20260611 | 1,270 | 1,308 | 1,309 | 1,250 |
| 20260610 | 1,256 | 1,280 | 1,320 | 1,252 |
| 20260609 | 1,290 | 1,300 | 1,333 | 1,270 |
| 20260608 | 1,320 | 1,290 | 1,374 | 1,278 |
| 20260605 | 1,441 | 1,422 | 1,446 | 1,365 |
| 20260604 | 1,450 | 1,441 | 1,495 | 1,426 |
| 20260602 | 1,440 | 1,455 | 1,550 | 1,415 |
| 20260601 | 1,594 | 1,485 | 1,595 | 1,485 |
| 20260529 | 1,670 | 1,594 | 1,678 | 1,580 |
| 20260528 | 1,725 | 1,653 | 1,766 | 1,582 |
| 20260527 | 1,744 | 1,648 | 1,779 | 1,636 |
| 20260526 | 1,750 | 1,781 | 1,888 | 1,705 |
| 20260522 | 1,614 | 1,625 | 1,650 | 1,600 |
| 20260521 | 1,560 | 1,589 | 1,635 | 1,560 |
| 20260520 | 1,617 | 1,540 | 1,617 | 1,520 |
| 20260519 | 1,646 | 1,617 | 1,672 | 1,580 |
| 20260518 | 1,671 | 1,673 | 1,704 | 1,595 |
| 20260515 | 1,783 | 1,671 | 1,820 | 1,650 |
| 20260514 | 1,797 | 1,782 | 1,859 | 1,730 |
| 20260513 | 1,735 | 1,755 | 1,912 | 1,685 |
| 20260512 | 1,767 | 1,728 | 1,795 | 1,684 |
| 20260511 | 1,829 | 1,766 | 1,829 | 1,764 |
| 20260508 | 1,833 | 1,829 | 1,882 | 1,818 |
| 20260507 | 1,846 | 1,834 | 1,913 | 1,833 |
| 20260506 | 1,900 | 1,858 | 1,920 | 1,840 |
| 20260504 | 1,901 | 1,889 | 1,935 | 1,888 |
| 20260430 | 1,915 | 1,890 | 1,959 | 1,870 |
| 20260429 | 1,934 | 1,912 | 1,945 | 1,888 |
| 20260428 | 1,947 | 1,912 | 1,955 | 1,881 |
| 20260427 | 1,860 | 1,901 | 1,990 | 1,833 |
| 20260424 | 1,816 | 1,810 | 1,876 | 1,798 |
| 20260423 | 1,928 | 1,809 | 1,956 | 1,804 |
| 20260422 | 1,935 | 1,881 | 1,995 | 1,860 |
| 20260421 | 1,662 | 1,935 | 2,125 | 1,656 |
| 20260420 | 1,664 | 1,646 | 1,685 | 1,645 |
| 20260417 | 1,688 | 1,664 | 1,709 | 1,635 |
| 20260416 | 1,601 | 1,664 | 1,685 | 1,601 |
| 20260415 | 1,612 | 1,609 | 1,643 | 1,604 |
| 20260414 | 1,589 | 1,612 | 1,622 | 1,589 |
| 20260413 | 1,586 | 1,584 | 1,600 | 1,564 |
| 20260410 | 1,564 | 1,590 | 1,608 | 1,564 |
| 20260409 | 1,581 | 1,563 | 1,605 | 1,555 |
| 20260408 | 1,555 | 1,582 | 1,594 | 1,545 |
| 20260407 | 1,542 | 1,528 | 1,551 | 1,507 |
| 20260406 | 1,587 | 1,519 | 1,587 | 1,512 |
| 20260403 | 1,530 | 1,525 | 1,539 | 1,496 |
| 20260402 | 1,610 | 1,497 | 1,610 | 1,488 |
| 20260401 | 1,551 | 1,583 | 1,591 | 1,551 |
| 20260331 | 1,534 | 1,541 | 1,659 | 1,511 |
| 20260330 | 1,539 | 1,538 | 1,549 | 1,500 |
| 20260327 | 1,541 | 1,552 | 1,571 | 1,502 |
| 20260326 | 1,582 | 1,556 | 1,590 | 1,545 |
| 20260325 | 1,577 | 1,595 | 1,599 | 1,557 |
| 20260324 | 1,542 | 1,553 | 1,570 | 1,518 |
| 20260323 | 1,594 | 1,517 | 1,594 | 1,515 |
| 20260320 | 1,537 | 1,594 | 1,615 | 1,537 |
| 20260319 | 1,574 | 1,536 | 1,575 | 1,535 |
| 20260318 | 1,590 | 1,588 | 1,620 | 1,576 |
| 20260317 | 1,564 | 1,582 | 1,593 | 1,550 |
| 20260316 | 1,600 | 1,554 | 1,600 | 1,550 |
| 20260313 | 1,570 | 1,584 | 1,587 | 1,530 |
| 20260312 | 1,623 | 1,587 | 1,625 | 1,577 |
| 20260311 | 1,574 | 1,649 | 1,649 | 1,562 |
| 20260310 | 1,540 | 1,572 | 1,583 | 1,539 |
| 20260309 | 1,534 | 1,514 | 1,556 | 1,484 |
| 20260306 | 1,589 | 1,603 | 1,616 | 1,531 |
| 20260305 | 1,530 | 1,589 | 1,598 | 1,482 |
| 20260304 | 1,609 | 1,441 | 1,631 | 1,439 |
| 20260303 | 1,693 | 1,632 | 1,714 | 1,625 |
| 20260227 | 1,722 | 1,701 | 1,728 | 1,699 |
| 20260226 | 1,781 | 1,722 | 1,781 | 1,719 |
| 20260225 | 1,809 | 1,780 | 1,809 | 1,730 |
| 20260224 | 1,702 | 1,742 | 1,749 | 1,700 |
| 20260223 | 1,713 | 1,709 | 1,732 | 1,707 |
| 20260220 | 1,740 | 1,713 | 1,754 | 1,706 |
| 20260219 | 1,728 | 1,742 | 1,743 | 1,704 |
| 20260213 | 1,752 | 1,728 | 1,776 | 1,714 |
| 20260212 | 1,785 | 1,767 | 1,786 | 1,731 |
| 20260211 | 1,788 | 1,774 | 1,795 | 1,763 |
| 20260210 | 1,784 | 1,782 | 1,801 | 1,772 |
| 20260209 | 1,733 | 1,784 | 1,789 | 1,733 |
| 20260206 | 1,725 | 1,717 | 1,741 | 1,650 |
| 20260205 | 1,770 | 1,738 | 1,770 | 1,725 |
| 20260204 | 1,757 | 1,753 | 1,775 | 1,733 |
| 20260203 | 1,760 | 1,765 | 1,794 | 1,710 |
| 20260202 | 1,770 | 1,747 | 1,815 | 1,744 |
| 20260130 | 1,888 | 1,816 | 1,892 | 1,814 |
| 20260129 | 1,884 | 1,875 | 1,900 | 1,834 |
| 20260128 | 1,825 | 1,861 | 1,903 | 1,825 |
| 20260127 | 1,880 | 1,825 | 1,885 | 1,814 |
| 20260126 | 1,840 | 1,879 | 1,887 | 1,840 |
| 20260123 | 1,892 | 1,823 | 1,892 | 1,812 |
| 20260122 | 1,787 | 1,860 | 1,884 | 1,770 |
| 20260121 | 1,788 | 1,787 | 1,802 | 1,751 |
| 20260120 | 1,786 | 1,803 | 1,836 | 1,770 |
| 20260119 | 1,752 | 1,830 | 1,897 | 1,735 |
| 20260116 | 1,771 | 1,752 | 1,814 | 1,733 |
| 20260115 | 1,788 | 1,777 | 1,799 | 1,744 |
| 20260114 | 1,860 | 1,785 | 1,977 | 1,782 |
| 20260113 | 1,673 | 1,856 | 1,995 | 1,655 |
| 20260112 | 1,634 | 1,672 | 1,785 | 1,628 |
| 20260109 | 1,611 | 1,632 | 1,635 | 1,605 |
| 20260108 | 1,655 | 1,611 | 1,655 | 1,609 |
| 20260107 | 1,684 | 1,659 | 1,692 | 1,644 |
| 20260106 | 1,700 | 1,684 | 1,730 | 1,650 |
| 20260105 | 1,714 | 1,700 | 1,725 | 1,691 |
| 20260102 | 1,680 | 1,714 | 1,718 | 1,680 |
| 20251230 | 1,710 | 1,680 | 1,713 | 1,680 |
| 20251229 | 1,714 | 1,710 | 1,730 | 1,691 |
| 20251226 | 1,767 | 1,702 | 1,767 | 1,697 |
| 20251224 | 1,728 | 1,731 | 1,762 | 1,728 |
| 20251223 | 1,821 | 1,752 | 1,824 | 1,748 |
| 20251222 | 1,789 | 1,798 | 1,810 | 1,779 |
| 20251219 | 1,775 | 1,788 | 1,794 | 1,746 |
| 20251218 | 1,790 | 1,773 | 1,810 | 1,772 |
| 20251217 | 1,828 | 1,824 | 1,844 | 1,799 |
| 20251216 | 1,866 | 1,826 | 1,870 | 1,821 |
| 20251215 | 1,869 | 1,878 | 1,885 | 1,840 |
| 20251212 | 1,878 | 1,876 | 1,900 | 1,855 |
| 20251211 | 1,854 | 1,892 | 1,906 | 1,854 |
| 20251210 | 1,911 | 1,862 | 1,916 | 1,859 |
| 20251209 | 1,912 | 1,890 | 1,940 | 1,886 |
| 20251208 | 1,909 | 1,928 | 1,934 | 1,907 |
| 20251205 | 1,908 | 1,925 | 1,925 | 1,891 |
| 20251204 | 1,937 | 1,908 | 1,972 | 1,895 |
| 20251203 | 1,905 | 1,915 | 1,939 | 1,890 |
| 20251202 | 1,888 | 1,915 | 1,938 | 1,888 |
| 20251201 | 1,932 | 1,898 | 1,967 | 1,895 |
| 20251128 | 1,880 | 1,939 | 1,960 | 1,880 |
| 20251127 | 1,878 | 1,885 | 1,917 | 1,871 |
| 20251126 | 1,841 | 1,878 | 1,888 | 1,841 |
| 20251125 | 1,811 | 1,840 | 1,867 | 1,810 |
| 20251124 | 1,870 | 1,811 | 1,900 | 1,811 |
| 20251121 | 1,834 | 1,858 | 1,895 | 1,834 |
| 20251120 | 1,929 | 1,921 | 1,935 | 1,886 |
| 20251119 | 1,878 | 1,860 | 1,940 | 1,833 |
| 20251118 | 1,960 | 1,879 | 1,967 | 1,873 |
| 20251117 | 2,015 | 1,977 | 2,035 | 1,960 |
| 20251114 | 2,035 | 2,010 | 2,035 | 1,991 |
| 20251113 | 2,055 | 2,060 | 2,075 | 2,020 |
| 20251112 | 2,030 | 2,075 | 2,075 | 2,005 |
| 20251111 | 2,025 | 2,030 | 2,095 | 2,000 |
| 20251110 | 2,000 | 2,045 | 2,115 | 1,974 |
| 20251107 | 2,040 | 1,976 | 2,040 | 1,951 |
| 20251106 | 2,045 | 2,055 | 2,070 | 2,025 |
| 20251105 | 2,080 | 2,035 | 2,080 | 1,992 |
| 20251104 | 2,120 | 2,065 | 2,135 | 2,060 |
| 20251103 | 2,095 | 2,090 | 2,130 | 2,055 |
| 20251031 | 2,100 | 2,075 | 2,140 | 2,060 |
| 20251030 | 2,200 | 2,100 | 2,265 | 2,100 |
| 20251029 | 2,215 | 2,200 | 2,245 | 2,190 |
| 20251028 | 2,255 | 2,215 | 2,255 | 2,190 |
| 20251027 | 2,315 | 2,230 | 2,385 | 2,225 |
| 20251024 | 2,185 | 2,265 | 2,320 | 2,150 |
| 20251023 | 2,270 | 2,150 | 2,275 | 2,140 |
| 20251022 | 2,235 | 2,270 | 2,285 | 2,220 |
| 20251021 | 2,280 | 2,230 | 2,315 | 2,220 |
| 20251020 | 2,255 | 2,280 | 2,300 | 2,180 |
| 20251017 | 2,235 | 2,265 | 2,445 | 2,170 |
| 20251016 | 2,215 | 2,235 | 2,250 | 2,165 |
| 20251015 | 2,175 | 2,185 | 2,185 | 2,105 |
| 20251014 | 2,045 | 2,180 | 2,230 | 2,040 |
| 20251013 | 2,045 | 2,040 | 2,082 | 2,025 |
| 20251010 | 2,110 | 2,090 | 2,155 | 2,025 |
| 20251002 | 2,120 | 2,095 | 2,145 | 2,075 |
| 20251001 | 2,035 | 2,120 | 2,210 | 2,010 |
| 20250930 | 2,100 | 2,030 | 2,125 | 2,025 |
| 20250929 | 2,210 | 2,120 | 2,250 | 2,105 |
| 20250926 | 2,005 | 2,110 | 2,330 | 1,981 |
| 20250925 | 2,000 | 2,010 | 2,040 | 2,000 |
| 20250924 | 2,080 | 2,005 | 2,080 | 2,005 |
| 20250923 | 2,040 | 2,085 | 2,120 | 2,015 |
| 20250922 | 2,045 | 2,035 | 2,095 | 2,035 |
| 20250919 | 2,065 | 2,030 | 2,080 | 2,030 |
| 20250918 | 2,055 | 2,065 | 2,085 | 2,040 |
| 20250917 | 2,025 | 2,055 | 2,070 | 2,020 |
| 20250916 | 2,045 | 2,045 | 2,075 | 2,035 |
| 20250915 | 2,100 | 2,060 | 2,100 | 2,050 |
| 20250912 | 2,060 | 2,080 | 2,090 | 2,035 |
| 20250911 | 2,050 | 2,035 | 2,100 | 2,035 |
| 20250910 | 2,075 | 2,055 | 2,080 | 2,020 |
| 20250909 | 2,060 | 2,085 | 2,125 | 2,060 |
| 20250908 | 2,075 | 2,060 | 2,085 | 2,035 |
| 20250905 | 2,085 | 2,070 | 2,090 | 2,055 |
| 20250904 | 2,140 | 2,085 | 2,190 | 2,060 |
| 20250903 | 2,135 | 2,060 | 2,135 | 2,050 |
| 20250902 | 2,095 | 2,130 | 2,140 | 2,085 |
| 20250901 | 2,140 | 2,105 | 2,160 | 2,105 |
| 20250829 | 2,175 | 2,120 | 2,225 | 2,100 |
| 20250828 | 2,240 | 2,175 | 2,340 | 2,170 |
| 20250827 | 2,165 | 2,145 | 2,180 | 2,125 |
| 20250826 | 2,270 | 2,155 | 2,285 | 2,130 |
| 20250825 | 2,265 | 2,250 | 2,320 | 2,235 |
| 20250822 | 2,410 | 2,245 | 2,425 | 2,215 |
| 20250821 | 2,330 | 2,350 | 2,410 | 2,300 |
| 20250820 | 2,210 | 2,350 | 2,460 | 2,180 |
| 20250819 | 2,265 | 2,260 | 2,300 | 2,210 |
| 20250818 | 2,300 | 2,265 | 2,335 | 2,210 |
| 20250814 | 2,345 | 2,305 | 2,445 | 2,285 |
| 20250813 | 2,410 | 2,345 | 2,445 | 2,280 |
| 20250812 | 2,350 | 2,390 | 2,615 | 2,340 |
| 20250811 | 2,330 | 2,370 | 2,575 | 2,325 |
| 20250808 | 2,305 | 2,230 | 2,375 | 2,215 |
| 20250807 | 1,980 | 2,320 | 2,520 | 1,961 |
| 20250806 | 1,957 | 1,984 | 2,040 | 1,957 |
| 20250805 | 1,945 | 1,981 | 2,080 | 1,944 |
| 20250804 | 1,987 | 1,953 | 2,040 | 1,940 |
| 20250801 | 2,175 | 2,020 | 2,180 | 2,010 |
| 20250731 | 2,370 | 2,180 | 2,465 | 2,100 |
| 20250730 | 1,787 | 2,320 | 2,320 | 1,786 |
| 20250729 | 1,822 | 1,786 | 1,822 | 1,775 |
| 20250728 | 1,796 | 1,809 | 1,830 | 1,794 |
| 20250725 | 1,809 | 1,795 | 1,834 | 1,790 |
| 20250724 | 1,826 | 1,809 | 1,835 | 1,796 |
| 20250723 | 1,794 | 1,840 | 1,870 | 1,794 |
| 20250722 | 1,849 | 1,808 | 1,857 | 1,803 |
| 20250721 | 1,835 | 1,859 | 1,872 | 1,812 |
| 20250718 | 1,806 | 1,814 | 1,840 | 1,785 |
| 20250717 | 1,790 | 1,783 | 1,820 | 1,777 |
| 20250716 | 1,807 | 1,788 | 1,818 | 1,788 |
| 20250715 | 1,849 | 1,817 | 1,850 | 1,797 |
| 20250714 | 1,775 | 1,841 | 1,849 | 1,765 |
| 20250711 | 1,754 | 1,774 | 1,781 | 1,754 |
| 20250710 | 1,753 | 1,754 | 1,776 | 1,743 |
| 20250709 | 1,772 | 1,756 | 1,780 | 1,742 |
| 20250708 | 1,735 | 1,769 | 1,817 | 1,735 |
| 20250707 | 1,750 | 1,739 | 1,762 | 1,732 |
| 20250704 | 1,742 | 1,740 | 1,909 | 1,728 |
| 20250703 | 1,694 | 1,750 | 1,790 | 1,694 |
| 20250702 | 1,708 | 1,705 | 1,718 | 1,675 |
| 20250701 | 1,703 | 1,708 | 1,725 | 1,700 |
| 20250630 | 1,720 | 1,700 | 1,734 | 1,695 |
| 20250627 | 1,743 | 1,720 | 1,811 | 1,716 |
| 20250626 | 1,760 | 1,743 | 1,762 | 1,724 |
| 20250625 | 1,719 | 1,763 | 1,773 | 1,719 |
| 20250624 | 1,747 | 1,719 | 1,747 | 1,704 |
| 20250623 | 1,736 | 1,700 | 1,740 | 1,698 |
| 20250620 | 1,750 | 1,739 | 1,750 | 1,716 |
| 20250619 | 1,709 | 1,727 | 1,734 | 1,701 |
| 20250618 | 1,705 | 1,719 | 1,723 | 1,701 |
| 20250617 | 1,729 | 1,704 | 1,888 | 1,698 |
| 20250616 | 1,711 | 1,698 | 1,718 | 1,692 |
| 20250613 | 1,750 | 1,738 | 1,750 | 1,697 |
| 20250612 | 1,755 | 1,742 | 1,760 | 1,731 |
| 20250611 | 1,720 | 1,755 | 1,769 | 1,720 |
| 20250610 | 1,712 | 1,735 | 1,739 | 1,695 |
| 20250609 | 1,743 | 1,712 | 1,749 | 1,712 |
| 20250605 | 1,765 | 1,743 | 1,767 | 1,740 |
| 20250604 | 1,742 | 1,749 | 1,752 | 1,735 |
| 20250602 | 1,727 | 1,742 | 1,747 | 1,724 |
| 20250530 | 1,716 | 1,727 | 1,755 | 1,716 |
| 20250529 | 1,715 | 1,739 | 1,744 | 1,704 |
| 20250528 | 1,681 | 1,717 | 1,722 | 1,681 |
| 20250527 | 1,725 | 1,689 | 1,740 | 1,683 |
| 20250526 | 1,672 | 1,676 | 1,692 | 1,670 |
| 20250523 | 1,693 | 1,672 | 1,710 | 1,661 |
| 20250522 | 1,696 | 1,700 | 1,714 | 1,685 |
| 20250521 | 1,698 | 1,713 | 1,738 | 1,698 |
| 20250520 | 1,706 | 1,698 | 1,725 | 1,687 |
| 20250519 | 1,713 | 1,705 | 1,740 | 1,690 |
| 20250516 | 1,741 | 1,713 | 1,751 | 1,711 |
| 20250515 | 1,738 | 1,740 | 1,750 | 1,718 |
| 20250514 | 1,788 | 1,738 | 1,788 | 1,733 |
| 20250513 | 1,742 | 1,754 | 1,777 | 1,731 |
| 20250512 | 1,717 | 1,742 | 1,755 | 1,698 |
| 20250509 | 1,713 | 1,696 | 1,723 | 1,690 |
| 20250508 | 1,655 | 1,713 | 1,715 | 1,655 |
| 20250507 | 1,654 | 1,670 | 1,680 | 1,640 |
| 20250502 | 1,664 | 1,650 | 1,685 | 1,649 |
| 20250430 | 1,693 | 1,663 | 1,705 | 1,662 |
| 20250429 | 1,688 | 1,701 | 1,719 | 1,680 |
| 20250428 | 1,714 | 1,688 | 1,750 | 1,688 |
| 20250425 | 1,711 | 1,712 | 1,722 | 1,682 |
| 20250424 | 1,681 | 1,681 | 1,714 | 1,670 |
| 20250423 | 1,646 | 1,683 | 1,684 | 1,646 |
| 20250422 | 1,681 | 1,644 | 1,681 | 1,640 |
| 20250421 | 1,639 | 1,665 | 1,681 | 1,620 |
| 20250418 | 1,616 | 1,638 | 1,641 | 1,605 |
| 20250417 | 1,583 | 1,616 | 1,624 | 1,583 |
| 20250416 | 1,597 | 1,583 | 1,624 | 1,569 |
| 20250415 | 1,605 | 1,609 | 1,633 | 1,580 |
| 20250414 | 1,556 | 1,579 | 1,593 | 1,555 |
| 20250411 | 1,550 | 1,555 | 1,576 | 1,535 |
| 20250410 | 1,534 | 1,589 | 1,589 | 1,532 |
| 20250409 | 1,515 | 1,484 | 1,540 | 1,467 |
| 20250408 | 1,573 | 1,546 | 1,594 | 1,545 |
| 20250407 | 1,595 | 1,567 | 1,615 | 1,551 |
| 20250404 | 1,640 | 1,626 | 1,705 | 1,601 |
| 20250403 | 1,692 | 1,652 | 1,780 | 1,652 |
| 20250402 | 1,598 | 1,723 | 1,979 | 1,574 |
| 20250401 | 1,572 | 1,587 | 1,616 | 1,572 |
| 20250331 | 1,635 | 1,581 | 1,640 | 1,581 |
| 20250328 | 1,707 | 1,632 | 1,707 | 1,627 |
| 20250327 | 1,677 | 1,653 | 1,713 | 1,653 |
| 20250326 | 1,658 | 1,677 | 1,713 | 1,640 |
| 20250325 | 1,658 | 1,659 | 1,784 | 1,651 |
| 20250324 | 1,583 | 1,634 | 1,716 | 1,583 |
| 20250321 | 1,599 | 1,582 | 1,600 | 1,564 |
| 20250320 | 1,603 | 1,599 | 1,616 | 1,591 |
| 20250319 | 1,610 | 1,603 | 1,622 | 1,602 |
| 20250318 | 1,623 | 1,610 | 1,623 | 1,601 |
| 20250317 | 1,602 | 1,601 | 1,632 | 1,600 |
| 20250314 | 1,602 | 1,601 | 1,619 | 1,580 |
| 20250313 | 1,641 | 1,618 | 1,648 | 1,608 |
| 20250312 | 1,618 | 1,630 | 1,666 | 1,618 |
| 20250311 | 1,586 | 1,618 | 1,639 | 1,565 |
| 20250310 | 1,638 | 1,611 | 1,638 | 1,608 |
| 20250307 | 1,684 | 1,623 | 1,684 | 1,602 |
| 20250306 | 1,686 | 1,653 | 1,717 | 1,648 |
| 20250305 | 1,647 | 1,673 | 1,685 | 1,647 |
| 20250304 | 1,651 | 1,647 | 1,694 | 1,647 |
| 20250228 | 1,742 | 1,694 | 1,757 | 1,689 |
| 20250227 | 1,749 | 1,742 | 1,775 | 1,742 |
| 20250226 | 1,750 | 1,766 | 1,770 | 1,730 |
| 20250225 | 1,786 | 1,752 | 1,806 | 1,721 |
| 20250224 | 1,722 | 1,764 | 1,894 | 1,717 |
| 20250221 | 1,755 | 1,746 | 1,814 | 1,733 |
| 20250220 | 1,756 | 1,731 | 1,794 | 1,730 |
| 20250219 | 1,680 | 1,727 | 1,748 | 1,675 |
| 20250218 | 1,665 | 1,679 | 1,695 | 1,665 |
| 20250217 | 1,700 | 1,682 | 1,700 | 1,680 |
| 20250214 | 1,700 | 1,694 | 1,728 | 1,684 |
| 20250213 | 1,664 | 1,693 | 1,699 | 1,659 |
| 20250212 | 1,678 | 1,656 | 1,678 | 1,640 |
| 20250211 | 1,699 | 1,684 | 1,699 | 1,658 |
| 20250210 | 1,649 | 1,671 | 1,675 | 1,620 |
| 20250207 | 1,630 | 1,639 | 1,663 | 1,628 |
| 20250206 | 1,644 | 1,647 | 1,664 | 1,635 |
| 20250205 | 1,624 | 1,644 | 1,665 | 1,624 |
| 20250204 | 1,611 | 1,638 | 1,659 | 1,611 |
| 20250203 | 1,674 | 1,615 | 1,679 | 1,588 |
| 20250131 | 1,713 | 1,690 | 1,737 | 1,688 |
| 20250124 | 1,710 | 1,713 | 1,735 | 1,706 |
| 20250123 | 1,767 | 1,718 | 1,767 | 1,716 |
| 20250122 | 1,779 | 1,778 | 1,797 | 1,760 |
| 20250121 | 1,864 | 1,779 | 1,873 | 1,779 |
| 20250120 | 1,800 | 1,855 | 1,869 | 1,797 |
| 20250117 | 1,815 | 1,807 | 1,837 | 1,800 |
| 20250116 | 1,794 | 1,815 | 1,898 | 1,788 |
| 20250115 | 1,783 | 1,779 | 1,810 | 1,773 |
| 20250114 | 1,769 | 1,800 | 1,820 | 1,758 |
| 20250113 | 1,796 | 1,769 | 1,807 | 1,759 |
| 20250110 | 1,768 | 1,801 | 1,924 | 1,762 |
| 20250109 | 1,765 | 1,769 | 1,783 | 1,747 |
| 20250108 | 1,774 | 1,765 | 1,776 | 1,745 |
| 20250107 | 1,770 | 1,765 | 1,776 | 1,751 |
| 20250106 | 1,743 | 1,763 | 1,768 | 1,742 |
| 20250103 | 1,730 | 1,743 | 1,757 | 1,710 |
| 20250102 | 1,699 | 1,710 | 1,715 | 1,685 |