换肤

立霸股份

i问董秘
企业号

603519

主营介绍

  • 主营业务:

    为国内外知名家电整机企业提供家电外观用复合材料。

  • 产品类型:

    覆膜板、有机涂层板

  • 产品名称:

    覆膜板 、 有机涂层板

  • 经营范围:

    许可项目:国内货物运输代理;道路货物运输(不含危险货物)。(依法须经批准的项目,经相关部门批准后方可开展经营活动,具体经营项目以相关部门批准文件或许可证件为准)一般项目:金属材料销售;金属表面处理及热处理加工;新型金属功能材料销售;建筑材料销售;木材销售;金属结构制造;金属结构销售;有色金属合金制造;塑料制品制造;塑料制品销售;家用电器制造;家用电器零配件销售;以自有资金从事投资活动;进出口代理;货物进出口;技术进出口。(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)

运营业务数据

最新公告日期:2025-04-18 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
库存量:PCM/VCM(千克) 634.75万 350.11万 - - -
库存量:其他(千克) - 0.00 - - -
PCM/VCM库存量(千克) - - 331.95万 859.60万 851.06万
其他库存量(千克) - - 0.00 0.00 3.22万

主营构成分析

报告期
报告期

加载中...

营业收入 X

单位(%) 单位(万元)
业务名称 营业收入(元) 收入比例 营业成本(元) 成本比例 主营利润(元) 利润比例 毛利率
加载中...
注:通常在中报、年报时披露 

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前1大供应商:共采购了9.77亿元,占总采购额的85.05%
  • 上海宝钢钢材贸易有限公司
  • 其他
客户名称 采购额(元) 占比
上海宝钢钢材贸易有限公司
5.92亿 51.49%
前5大客户:共销售了3.20亿元,占营业收入的56.87%
  • 南京乐金熊猫电器有限公司
  • 海信容声(扬州)冰箱有限公司
  • 苏州三星电子家电有限公司
  • 苏州大荣电子有限公司
  • 苏州三星电子有限公司
  • 其他
客户名称 销售额(元) 占比
南京乐金熊猫电器有限公司
1.32亿 23.38%
海信容声(扬州)冰箱有限公司
6175.07万 10.98%
苏州三星电子家电有限公司
6051.65万 10.76%
苏州大荣电子有限公司
3355.16万 5.96%
苏州三星电子有限公司
3255.60万 5.79%
前5大供应商:共采购了3.98亿元,占总采购额的89.37%
  • 上海普闻贸易有限公司
  • 江苏江南冷轧薄板有限公司
  • 立邦工业涂料(上海)有限公司
  • 山东冠洲鼎鑫板材科技有限公司
  • 上海宝钢钢材贸易有限公司
  • 其他
供应商名称 采购额(元) 占比
上海普闻贸易有限公司
2.29亿 51.45%
江苏江南冷轧薄板有限公司
1.07亿 24.10%
立邦工业涂料(上海)有限公司
2641.95万 5.93%
山东冠洲鼎鑫板材科技有限公司
1977.68万 4.44%
上海宝钢钢材贸易有限公司
1535.72万 3.45%
前5大客户:共销售了3.36亿元,占营业收入的49.98%
  • 南京乐金熊猫电器有限公司
  • 海信容声(扬州)冰箱有限公司
  • 苏州三星电子家电有限公司
  • 合肥美菱股份有限公司
  • 合肥荣事达三洋电器股份有限公司
  • 其他
客户名称 销售额(元) 占比
南京乐金熊猫电器有限公司
9252.73万 13.78%
海信容声(扬州)冰箱有限公司
8337.57万 12.41%
苏州三星电子家电有限公司
5847.73万 8.71%
合肥美菱股份有限公司
5492.27万 8.18%
合肥荣事达三洋电器股份有限公司
4635.83万 6.90%
前5大供应商:共采购了4.64亿元,占总采购额的84.00%
  • 上海普闻贸易有限公司
  • 江苏江南冷轧薄板有限公司
  • 上海宝钢钢材贸易有限公司
  • 立邦工业涂料(上海)有限公司
  • 上海首钢钢铁贸易有限公司
  • 其他
供应商名称 采购额(元) 占比
上海普闻贸易有限公司
1.57亿 28.51%
江苏江南冷轧薄板有限公司
1.54亿 27.92%
上海宝钢钢材贸易有限公司
1.02亿 18.38%
立邦工业涂料(上海)有限公司
3209.49万 5.81%
上海首钢钢铁贸易有限公司
1868.11万 3.38%
前5大客户:共销售了2.41亿元,占营业收入的45.50%
  • 南京乐金熊猫电器有限公司
  • 海信容声(扬州)冰箱有限公司
  • 伊莱克斯(澳洲工厂)
  • 苏州大荣电子有限公司
  • 青岛海达瑞采购服务有限公司
  • 其他
客户名称 销售额(元) 占比
南京乐金熊猫电器有限公司
7786.14万 14.72%
海信容声(扬州)冰箱有限公司
6450.77万 12.20%
伊莱克斯(澳洲工厂)
3487.04万 6.59%
苏州大荣电子有限公司
3404.05万 6.44%
青岛海达瑞采购服务有限公司
2935.46万 5.55%
前5大供应商:共采购了3.52亿元,占总采购额的83.53%
  • 上海宝钢钢材贸易有限公司
  • 江苏江南冷轧薄板有限公司
  • 山东冠洲股份有限公司
  • 立邦涂料(中国)有限公司
  • 金刚化工(昆山)有限公司
  • 其他
供应商名称 采购额(元) 占比
上海宝钢钢材贸易有限公司
2.69亿 63.66%
江苏江南冷轧薄板有限公司
2572.05万 6.10%
山东冠洲股份有限公司
2571.64万 6.09%
立邦涂料(中国)有限公司
1747.28万 4.14%
金刚化工(昆山)有限公司
1493.25万 3.54%
前5大客户:共销售了2.52亿元,占营业收入的52.78%
  • 青岛海尔零部件采购有限公司
  • 合肥美菱股份有限公司
  • 南京乐金熊猫电器有限公司
  • 重庆海尔物流有限公司
  • 海信容声(扬州)冰箱有限公司
  • 其他
客户名称 销售额(元) 占比
青岛海尔零部件采购有限公司
6323.94万 13.24%
合肥美菱股份有限公司
5654.66万 11.83%
南京乐金熊猫电器有限公司
5499.43万 11.51%
重庆海尔物流有限公司
4708.31万 9.85%
海信容声(扬州)冰箱有限公司
3035.87万 6.35%
前5大供应商:共采购了3.08亿元,占总采购额的82.63%
  • 上海宝钢钢材贸易有限公司
  • 山东冠洲股份有限公司
  • 苏州首钢隆兴钢材加工配送有限公司
  • 韩华株式会社
  • 乐金华奥斯贸易(上海)有限公司
  • 其他
供应商名称 采购额(元) 占比
上海宝钢钢材贸易有限公司
2.25亿 60.31%
山东冠洲股份有限公司
2592.87万 6.95%
苏州首钢隆兴钢材加工配送有限公司
2404.58万 6.44%
韩华株式会社
2025.46万 5.43%
乐金华奥斯贸易(上海)有限公司
1303.76万 3.49%

董事会经营评述

  一、报告期内公司所属行业及主营业务情况说明  1、所处行业的基本情况及发展阶段  公司所处行业为制造业的电器机械类,细分行业为家电用复合材料行业。家电用复合材料是指将功能性复合膜或有机涂料涂敷于薄钢板表面获得的复合材料,它既有有机聚合物的良好着色性、耐蚀性、装饰性,又有金属的高强度和易加工性,可以很容易地进行冲裁、弯曲、深冲、铆接、焊接等加工,能更好地实现家电外壳的色彩、造型和质量要求,满足不断升级的家电消费需求。  目前,中国家电业在全球的地位已举足轻重。家电行业全球产能经历欧美、日韩主导,中国已接棒成为全球最大的家电生产国。国内零部件配套完善,形成庞大的供应体系,供应国内和国外主要家电... 查看全部▼

  一、报告期内公司所属行业及主营业务情况说明
  1、所处行业的基本情况及发展阶段
  公司所处行业为制造业的电器机械类,细分行业为家电用复合材料行业。家电用复合材料是指将功能性复合膜或有机涂料涂敷于薄钢板表面获得的复合材料,它既有有机聚合物的良好着色性、耐蚀性、装饰性,又有金属的高强度和易加工性,可以很容易地进行冲裁、弯曲、深冲、铆接、焊接等加工,能更好地实现家电外壳的色彩、造型和质量要求,满足不断升级的家电消费需求。
  目前,中国家电业在全球的地位已举足轻重。家电行业全球产能经历欧美、日韩主导,中国已接棒成为全球最大的家电生产国。国内零部件配套完善,形成庞大的供应体系,供应国内和国外主要家电企业。其中,冰洗行业是市场化程度较高的行业之一。20世纪90年代以后,随着改革开放的推进、居民收入的增长、城镇化比率的提高、消费习惯的改变和消费理念的提升,经过多年的培育和发展,冰洗行业市场规模不断扩大,呈现稳步增长的发展趋势。
  2、周期性特点
  家电行业的景气度与房地产销售和外部宏观经济环境高度正相关。白色家电行业由于产品技术相对成熟,技术进步主要体现在局部功能的改进而不是产品本质的变化,行业呈现较长期的周期波动。另外,冰洗行业与经济发展情况、国民收入水平具有较大的相关性,同时,出口市场也与全球经济发展密切相关。因此,当全球经济发展较好时,冰洗产品的需求量将同步提高;当全球经济发展放缓时,冰洗产品的需求也将受到抑制。但整体而言,冰洗产品属于耐用消费品,也是生活刚需品,市场需求较为稳定,抗周期性能力较为明显。
  3、公司所处的行业地位
  近年来,家电产品的家具属性逐渐增强,外观设计逐渐成为影响消费者选购家电的重要因素之一。经过常年的潜心开发与经营,公司生产的家电外观复合材料已获得众多客户的广泛认可。目前,公司是行业内规模较大且具有品牌影响力的龙头企业之一。
  报告期内,在“以旧换新”政策的助力下,家电市场展现出富有韧性的增长,整体累计效益增长向好。2025年1月,国家发改委、财政部联合发布《关于2025年加力扩围实施大规模设备更新和消费品以旧换新政策的通知》,扩大补贴范围、支持家装消费品换新、优化补贴审核流程等举措,进一步激发了家电消费市场的活力。根据奥维云网数据显示,2025年上半年中国家电市场零售额同比增长9.2%。
  在董事会与管理层引领下,公司全面强化风险、奋斗、成本及发展意识,全体员工齐心协力,紧密围绕年初既定经营目标,持续聚焦国内国际重点大客户,深化营销工作,圆满完成了上半年度的工作任务。同时,公司继续加强全方位提升客户维护的质量,严格管控内部生产的成本,进一步巩固原有业务的优势地位,稳固公司在行业中的领先地位。

  二、经营情况的讨论与分析
  公司主要为国内外知名家电整机企业提供家电外观用复合材料,是国内主要的家电用复合材料生产厂商之一。公司主要产品分为覆膜板(VCM)和有机涂层板(PCM)两大类,公司目前生产的产品主要应用于冰箱、洗衣机、空调、洗碗机、热水器等,另有小部分原材料钢板销售。报告期内,公司主营业务经营稳健,基本持平,实现了营业收入8.17亿元,同比下降0.02%;实现归属于公司股东的净利润7,644.99万元,同比增长0.45%;实现归属于上市公司股东的扣除非经常性损益的净利润7,374.82万元,同比增长3.79%。

  三、报告期内核心竞争力分析
  本公司主要为国内外知名家电整机企业提供家电外观用复合材料,是国内主要的家电用复合材料生产厂商之一,在技术研发、新品推广、产品质量和客户服务等方面具备一定的竞争优势,产销量位居行业前列。报告期内,公司核心竞争力未发生明显变化。
  公司一直专注于家电外观用复合材料的研发、生产和销售,注重提高公司核心竞争能力:
  1、客户资源上,公司已与美的、海尔、海信、美菱、博西华、LG、三星电子、伊莱克斯、惠而浦、阿里斯顿等国内外知名品牌建立了长期稳定的合作关系,并在其采购体系中占有重要份额。产品远销韩国、越南、泰国、澳大利亚、智利、巴西、埃及等多个国家。
  2、产品质量和过程控制上,公司严格加强过程控制和质量管理,确保了公司产品的高成材率和高品质。公司生产过程中的综合成材率目前保持在95%以上,与同行相比处于较高水平。凭借过硬的产品质量、优秀的产品品质及专业化技术服务水平,公司在国内外客户中树立了良好的品牌形象,多年来持续荣获国内外知名家电企业优秀供应商和战略合作商等称号。伊莱克斯“全球优秀供应商”奖是伊莱克斯全球供应商的最高荣誉;海尔卡萨帝“中子和美匠魂级供应商”奖标志着公司跨入高端冰洗外观配套材料领域;上海三菱电机“金奖供应商”奖代表了公司在空调板材领域布局的成功,开启了公司在市场空间上“冰洗空”三足鼎立的优势局面,大幅提升了公司产品认可度和知名度,为形成稳定的客户群体奠定了优质基础。
  3、技术研发和推广上,公司着力提升新技术、新产品的自主研发能力,每年均推出大量新品,产品型号和系列已多达上百种。报告期内,公司在满足客户技术服务要求的同时继续积极推进新产品、新技术自主开发。目前公司累计共获得有效的发明专利14项,有效的实用新型专利40项,有效软件著作权1项。2025年上半年度,公司共开发PCM新产品46项,量产13项,开发VCM新产品5项,量产1项。
  随着近年来公司行业地位和品牌影响力的不断提升,公司将通过进一步优化产品结构,在提高效率的同时保证产品质量,适应新形势和新环境,及时抓住市场和机遇,通过设计领先、品质领先、成本领先,综合提高产品附加值,不断加强公司的市场竞争能力。

  四、可能面对的风险
  1、家电行业增长及消费不及预期的风险
  公司主营业务为家电用复合材料的研发、生产和销售。家电用复合材料作为家电整机的外观部件,与家电行业发展和景气度直接相关,受下游家用电器行业影响较为明显。由于家电行业本身具有周期性波动的特点,未来可能受到全球经济衰退压力、家电行业政策、房地产行业及整体经济政策变化、消费者需求变化等多方面因素影响。公司将始终如一以服务好客户为宗旨,加大产品的研发力度,改善产品的综合质量,增强大客户的粘性。
  2、原材料价格波动风险
  公司生产经营所需的主要原材料为钢板、复合膜、有机涂料等,其中钢板的占比在90%以上,家电用功能性复合膜和有机涂料占比较小。根据行业惯例,公司签订采购合同后遇钢材价格涨跌且达到一定幅度时,合同价格可以相应协商调整,公司也可以通过与下游客户协商调整产品价格转移原材料价格波动的风险,但由于公司原材料价格与产品价格变动在时间上存在一定的滞后性,而且在变动幅度上也可能存在一定的差异,因此原材料价格的波动可能对公司业绩的稳定性产生一定的影响。公司将持续关注原材料的价格变化对公司的影响,做好敏感性分析,继续加强采购及成本控制,并与下游客户及供应商积极协商沟通,减少相应风险。
  3、汇率波动风险
  随着公司海外销售布局的深入,公司产品出口收入占公司整体收入近30%,若汇率大幅波动,不仅可能对公司产品的出口带来不利影响,同时可能造成公司汇兑损失,增加财务成本。公司将积极加强企业财务策略分析,并适时考虑运用如汇率套期保值等方式减少相关汇率波动风险。
  4、管理风险
  公司上市后对高素质人才的需求日益增加,随着公司项目建设及市场拓展的不断推进,公司生产、销售、管理、研发等人员面临扩充,若公司人员素质不能满足公司持续发展及公司战略需要,可能会影响公司进一步的发展。公司将继续坚持“人才强企”的企业文化建设,把提高员工素质和引进高层次人才作为企业发展的重中之重,做好员工职业规划和职业培训,加强绩效考核及激励,储备人才力量,为公司持续发展提供有力的人才支撑。
  5、投资风险
  近年来公司在半导体领域开展了股权投资活动。股权投资基金存在受宏观经济、行业周期、投资标的、经营管理、交易方案等多种因素影响,因而存在投资失败或亏损等不能实现预期收益的风险。公司将及时关注股权投资基金未来后续的进展情况。 收起▲

产品价格

数据截至(20251212)
[""]
20251212,12.20,7033.57,1.0770505385253,-5.0989815799274,20251212
[[20241216,14,5256.06,"SJ"],[20241217,13.36,5169.79,"SJ"],[20241218,13.33,4970.98,"SJ"],[20241219,13.18,4893.47,"SJ"],[20241220,13.23,4964.91,"SJ"],[20241221,13.23,4964.91,"SJ"],[20241222,13.23,4964.91,"SJ"],[20241223,12.39,5118.75,"SJ"],[20241224,12.28,5173.56,"SJ"],[20241225,12.01,5173.56,"SJ"],[20241226,12.05,5175.31,"SJ"],[20241227,12.29,5122.97,"SJ"],[20241228,12.29,5122.97,"SJ"],[20241229,12.29,5122.97,"SJ"],[20241230,12.07,5026.51,"SJ"],[20241231,11.82,4979.93,"SJ"],[20250101,11.82,4979.93,"SJ"],[20250102,11.44,5021.5,"SJ"],[20250103,10.9,5163.65,"SJ"],[20250104,10.9,5163.65,"SJ"],[20250105,10.9,5163.65,"SJ"],[20250106,10.82,5310.14,"SJ"],[20250107,11.03,5212.24,"SJ"],[20250108,10.91,5162.35,"SJ"],[20250109,11,5162.35,"SJ"],[20250110,10.72,5037.47,"SJ"],[20250111,10.72,5037.47,"SJ"],[20250112,10.72,5037.47,"SJ"],[20250113,10.77,5020.04,"SJ"],[20250114,11.09,5045.95,"SJ"],[20250115,11.04,5153.67,"SJ"],[20250116,11.16,5162.96,"SJ"],[20250117,11.22,5309.74,"SJ"],[20250118,11.22,5309.74,"SJ"],[20250119,11.22,5309.74,"SJ"],[20250120,11.5,5309.74,"SJ"],[20250121,11.37,5378.49,"SJ"],[20250122,11.3,5469.29,"SJ"],[20250123,11.41,5444.69,"SJ"],[20250124,11.56,5341.94,"SJ"],[20250125,11.56,5341.94,"SJ"],[20250126,11.56,5341.94,"SJ"],[20250127,11.74,4853.24,"SJ"],[20250128,11.74,4907.03,"SJ"],[20250129,11.74,4918.1,"SJ"],[20250130,11.74,5030.53,"SJ"],[20250131,11.74,5015.85,"SJ"],[20250201,11.74,5015.85,"SJ"],[20250202,11.74,5015.85,"SJ"],[20250203,11.74,4924.81,"SJ"],[20250204,11.74,4976.59,"SJ"],[20250205,11.58,5091.5,"SJ"],[20250206,11.83,5092.59,"SJ"],[20250207,11.83,5009.34,"SJ"],[20250208,11.83,5009.34,"SJ"],[20250209,11.83,5009.34,"SJ"],[20250210,12.01,5082.67,"SJ"],[20250211,12.08,5079.97,"SJ"],[20250212,12.05,5090.79,"SJ"],[20250213,12.14,5156.39,"SJ"],[20250214,12.13,5160.94,"SJ"],[20250215,12.13,5160.94,"SJ"],[20250216,12.13,5160.94,"SJ"],[20250217,12.07,5160.94,"SJ"],[20250218,11.85,5247.85,"SJ"],[20250219,11.99,5309.69,"SJ"],[20250220,12.22,5310.63,"SJ"],[20250221,12.21,5136.59,"SJ"],[20250222,12.21,5136.59,"SJ"],[20250223,12.21,5136.59,"SJ"],[20250224,12.61,5003.54,"SJ"],[20250225,12.6,4888.88,"SJ"],[20250226,12.6,4990.82,"SJ"],[20250227,12.61,4686.75,"SJ"],[20250228,12.29,4766.75,"SJ"],[20250301,12.29,4766.75,"SJ"],[20250302,12.29,4766.75,"SJ"],[20250303,12.3,4575.37,"SJ"],[20250304,12.31,4604.51,"SJ"],[20250305,12.25,4700.79,"SJ"],[20250306,12.38,4487.85,"SJ"],[20250307,12.35,4629.59,"SJ"],[20250308,12.35,4629.59,"SJ"],[20250309,12.35,4629.59,"SJ"],[20250310,12.24,4405.09,"SJ"],[20250311,12.27,4374.07,"SJ"],[20250312,12.28,4481.02,"SJ"],[20250313,12.04,4453.24,"SJ"],[20250314,12.38,4598.79,"SJ"],[20250315,12.38,4598.79,"SJ"],[20250316,12.38,4598.79,"SJ"],[20250317,12.75,4663.97,"SJ"],[20250318,12.97,4589.03,"SJ"],[20250319,12.69,4634.53,"SJ"],[20250320,12.65,4601.37,"SJ"],[20250321,12.45,4557.95,"SJ"],[20250322,12.45,4557.95,"SJ"],[20250323,12.45,4557.95,"SJ"],[20250324,12.49,4694.22,"SJ"],[20250325,12.42,4661.34,"SJ"],[20250326,12.59,4508.74,"SJ"],[20250327,12.58,4415.25,"SJ"],[20250328,12.3,4284.91,"SJ"],[20250329,12.3,4284.91,"SJ"],[20250330,12.3,4284.91,"SJ"],[20250331,12.05,4270.43,"SJ"],[20250401,12.3,4282.46,"SJ"],[20250402,12.3,4320.75,"SJ"],[20250403,12.28,3893.69,"SJ"],[20250404,12.28,3597.66,"SJ"],[20250405,12.28,3597.66,"SJ"],[20250406,12.28,3597.66,"SJ"],[20250407,11.05,3694.95,"SJ"],[20250408,10.59,3562.94,"SJ"],[20250409,10.66,4230.45,"SJ"],[20250410,11.04,3893.3,"SJ"],[20250411,11.11,3990.9,"SJ"],[20250412,11.11,3990.9,"SJ"],[20250413,11.11,3990.9,"SJ"],[20250414,11.25,4003.22,"SJ"],[20250415,11.32,4021.89,"SJ"],[20250416,11.15,3857.17,"SJ"],[20250417,11.22,3832.47,"SJ"],[20250418,11.6,3832.47,"SJ"],[20250419,11.6,3832.47,"SJ"],[20250420,11.6,3832.47,"SJ"],[20250421,11.98,3751.91,"SJ"],[20250422,12.14,3832.05,"SJ"],[20250423,12.43,3983.92,"SJ"],[20250424,12.39,4208.19,"SJ"],[20250425,12.34,4251.61,"SJ"],[20250426,12.34,4251.61,"SJ"],[20250427,12.34,4251.61,"SJ"],[20250428,12.23,4235.62,"SJ"],[20250429,12.29,4196.75,"SJ"],[20250430,12.29,4230.08,"SJ"],[20250501,12.29,4247.66,"SJ"],[20250502,12.29,4397.05,"SJ"],[20250503,12.29,4397.05,"SJ"],[20250504,12.29,4397.05,"SJ"],[20250505,12.29,4356.18,"SJ"],[20250506,12.45,4311.19,"SJ"],[20250507,12.58,4386.36,"SJ"],[20250508,12.83,4430.44,"SJ"],[20250509,12.84,4466.5,"SJ"],[20250510,12.84,4466.5,"SJ"],[20250511,12.84,4466.5,"SJ"],[20250512,13.15,4780.93,"SJ"],[20250513,13.08,4931.36,"SJ"],[20250514,13.04,4960.74,"SJ"],[20250515,12.94,4932.45,"SJ"],[20250516,13.17,4922.19,"SJ"],[20250517,13.17,4922.19,"SJ"],[20250518,13.17,4922.19,"SJ"],[20250519,13.58,4897.71,"SJ"],[20250520,13.6,4890.78,"SJ"],[20250521,13.41,4802.71,"SJ"],[20250522,13.32,4775.47,"SJ"],[20250523,13.2,4702.38,"SJ"],[20250524,13.2,4702.38,"SJ"],[20250525,13.2,4702.38,"SJ"],[20250526,13.27,4702.38,"SJ"],[20250527,13.32,4861.09,"SJ"],[20250528,13.33,4834.42,"SJ"],[20250529,13.31,4860.48,"SJ"],[20250530,13.24,4758.06,"SJ"],[20250531,13.24,4758.06,"SJ"],[20250601,13.24,4758.06,"SJ"],[20250602,13.24,4832.78,"SJ"],[20250603,13.34,4964.4,"SJ"],[20250604,13.5,5033.35,"SJ"],[20250605,13.74,5010.92,"SJ"],[20250606,13.8,5038.06,"SJ"],[20250607,13.8,5038.06,"SJ"],[20250608,13.8,5038.06,"SJ"],[20250609,14.05,5136.66,"SJ"],[20250610,13.98,5242.5,"SJ"],[20250611,14,5232.53,"SJ"],[20250612,13.89,5249.15,"SJ"],[20250613,12.08,5112.24,"SJ"],[20250614,12.08,5112.24,"SJ"],[20250615,12.08,5112.24,"SJ"],[20250616,12.12,5267.3,"SJ"],[20250617,12.2,5223.65,"SJ"],[20250618,12.26,5251.02,"SJ"],[20250619,12.02,5251.02,"SJ"],[20250620,11.94,5211.48,"SJ"],[20250621,11.94,5211.48,"SJ"],[20250622,11.94,5211.48,"SJ"],[20250623,11.94,5244.3,"SJ"],[20250624,12.29,5441.87,"SJ"],[20250625,12.28,5493.3,"SJ"],[20250626,11.97,5541.46,"SJ"],[20250627,12.06,5544.99,"SJ"],[20250628,12.06,5544.99,"SJ"],[20250629,12.06,5544.99,"SJ"],[20250630,12.16,5546.54,"SJ"],[20250701,12.3,5507.5,"SJ"],[20250702,12.28,5611.05,"SJ"],[20250703,12.55,5647.12,"SJ"],[20250704,12.43,5647.12,"SJ"],[20250705,12.43,5647.12,"SJ"],[20250706,12.43,5647.12,"SJ"],[20250707,12.6,5541.2,"SJ"],[20250708,12.48,5641.22,"SJ"],[20250709,12.39,5665.99,"SJ"],[20250710,12.45,5708.28,"SJ"],[20250711,12.55,5696.29,"SJ"],[20250712,12.55,5696.29,"SJ"],[20250713,12.55,5696.29,"SJ"],[20250714,12.54,5646.72,"SJ"],[20250715,12.47,5718.61,"SJ"],[20250716,12.5,5696.21,"SJ"],[20250717,12.51,5737.64,"SJ"],[20250718,12.51,5732.62,"SJ"],[20250719,12.51,5732.62,"SJ"],[20250720,12.51,5732.62,"SJ"],[20250721,12.66,5739.42,"SJ"],[20250722,12.6,5638.71,"SJ"],[20250723,12.64,5637.79,"SJ"],[20250724,12.57,5644.37,"SJ"],[20250725,12.58,5645.86,"SJ"],[20250726,12.58,5645.86,"SJ"],[20250727,12.58,5645.86,"SJ"],[20250728,12.57,5737.1,"SJ"],[20250729,12.48,5739.79,"SJ"],[20250730,12.29,5787.32,"SJ"],[20250731,12.02,5607.92,"SJ"],[20250801,12.22,5527.61,"SJ"],[20250802,12.22,5527.61,"SJ"],[20250803,12.22,5527.61,"SJ"],[20250804,12.38,5624.41,"SJ"],[20250805,12.7,5561.69,"SJ"],[20250806,12.74,5550.3,"SJ"],[20250807,12.76,5633.7,"SJ"],[20250808,12.83,5678.02,"SJ"],[20250809,12.83,5678.02,"SJ"],[20250810,12.83,5678.02,"SJ"],[20250811,13.06,5670.37,"SJ"],[20250812,13.19,5840.08,"SJ"],[20250813,13.05,5892.61,"SJ"],[20250814,12.83,5885.49,"SJ"],[20250815,12.91,5752.74,"SJ"],[20250816,12.91,5752.74,"SJ"],[20250817,12.91,5752.74,"SJ"],[20250818,13.09,5776.31,"SJ"],[20250819,13.26,5671.51,"SJ"],[20250820,13.37,5630.82,"SJ"],[20250821,13.44,5603.26,"SJ"],[20250822,13.76,5754.46,"SJ"],[20250823,13.76,5754.46,"SJ"],[20250824,13.76,5754.46,"SJ"],[20250825,13.29,5756.3,"SJ"],[20250826,13.42,5807.92,"SJ"],[20250827,13,5824.61,"SJ"],[20250828,13.21,5853.05,"SJ"],[20250829,12.99,5668.94,"SJ"],[20250830,12.99,5668.94,"SJ"],[20250831,12.99,5668.94,"SJ"],[20250901,12.94,5668.94,"SJ"],[20250902,12.83,5605.46,"SJ"],[20250903,12.53,5592.82,"SJ"],[20250904,12.65,5667.86,"SJ"],[20250905,12.92,5761.4,"SJ"],[20250906,12.92,5761.4,"SJ"],[20250907,12.92,5761.4,"SJ"],[20250908,12.97,5809.61,"SJ"],[20250909,12.92,5819.82,"SJ"],[20250910,12.82,5958.09,"SJ"],[20250911,12.86,5995.39,"SJ"],[20250912,12.74,6001.74,"SJ"],[20250913,12.74,6001.74,"SJ"],[20250914,12.74,6001.74,"SJ"],[20250915,12.65,6059.83,"SJ"],[20250916,12.67,6079.22,"SJ"],[20250917,12.67,6060.22,"SJ"],[20250918,12.47,6278.16,"SJ"],[20250919,13.24,6232.24,"SJ"],[20250920,13.24,6232.24,"SJ"],[20250921,13.24,6232.24,"SJ"],[20250922,12.8,6330.12,"SJ"],[20250923,12.45,6308.2,"SJ"],[20250924,12.81,6297,"SJ"],[20250925,12.38,6284.67,"SJ"],[20250926,12.53,6305.05,"SJ"],[20250927,12.53,6305.05,"SJ"],[20250928,12.53,6305.05,"SJ"],[20250929,12.57,6315.11,"SJ"],[20250930,12.4,6369.82,"SJ"],[20251001,12.4,6500.28,"SJ"],[20251002,12.4,6626.38,"SJ"],[20251003,12.4,6583.74,"SJ"],[20251004,12.4,6583.74,"SJ"],[20251005,12.4,6583.74,"SJ"],[20251006,12.4,6774.06,"SJ"],[20251007,12.4,6634.76,"SJ"],[20251008,12.4,6860.2,"SJ"],[20251009,12.24,6840.2,"SJ"],[20251010,12.35,6407.6,"SJ"],[20251011,12.35,6407.6,"SJ"],[20251012,12.35,6407.6,"SJ"],[20251013,12.36,6723.46,"SJ"],[20251014,12.2,6570.33,"SJ"],[20251015,12.27,6767.06,"SJ"],[20251016,12.1,6800.02,"SJ"],[20251017,12,6777.98,"SJ"],[20251018,12,6777.98,"SJ"],[20251019,12,6777.98,"SJ"],[20251020,12.12,6885.03,"SJ"],[20251021,12.33,6839.27,"SJ"],[20251022,12.38,6677.57,"SJ"],[20251023,12.43,6847.39,"SJ"],[20251024,12.46,6976.94,"SJ"],[20251025,12.46,6976.94,"SJ"],[20251026,12.46,6976.94,"SJ"],[20251027,12.44,7167.98,"SJ"],[20251028,12.89,7194.71,"SJ"],[20251029,12.91,7327.93,"SJ"],[20251030,12.74,7216,"SJ"],[20251031,12.86,7228.66,"SJ"],[20251101,12.86,7228.66,"SJ"],[20251102,12.86,7228.66,"SJ"],[20251103,12.96,7270.97,"SJ"],[20251104,12.91,6979.57,"SJ"],[20251105,12.98,7190.27,"SJ"],[20251106,12.95,7018.39,"SJ"],[20251107,13.05,6947.36,"SJ"],[20251108,13.05,6947.36,"SJ"],[20251109,13.05,6947.36,"SJ"],[20251110,13.08,7156.95,"SJ"],[20251111,13.18,6979.7,"SJ"],[20251112,13.13,7082.13,"SJ"],[20251113,13.12,6818.74,"SJ"],[20251114,13.12,6811.2,"SJ"],[20251115,13.12,6811.2,"SJ"],[20251116,13.12,6811.2,"SJ"],[20251117,12.95,6705.74,"SJ"],[20251118,12.81,6551.03,"SJ"],[20251119,12.63,6670.03,"SJ"],[20251120,12.64,6352.07,"SJ"],[20251121,12.16,6406.43,"SJ"],[20251122,12.16,6406.43,"SJ"],[20251123,12.16,6406.43,"SJ"],[20251124,12.26,6703.2,"SJ"],[20251125,12.37,6714.18,"SJ"],[20251126,12.31,6899.46,"SJ"],[20251127,12.51,6899.46,"SJ"],[20251128,12.67,7025.15,"SJ"],[20251129,12.67,7025.15,"SJ"],[20251130,12.67,7025.15,"SJ"],[20251201,12.76,7020.53,"SJ"],[20251202,12.78,7149.47,"SJ"],[20251203,12.64,7280.51,"SJ"],[20251204,12.52,7215.97,"SJ"],[20251205,12.61,7294.84,"SJ"],[20251206,12.61,7294.84,"SJ"],[20251207,12.61,7294.84,"SJ"],[20251208,12.43,7375.22,"SJ"],[20251209,12.41,7372.51,"SJ"],[20251210,12.19,7467.49,"SJ"],[20251211,12.07,7411.48,"SJ"],[20251212,12.2,7033.57,"SJ"]]
null