Stock Ticker
- (000990) DB하이텍보통주
- Description: 기업개요
동사는 1953년 설립되어 1975년 한국거래소에 상장했고, 2025년 상하이에 DB(Shanghai) HiTek을 설립함.
부천 본사와 FAB1, FAB2 공장을 운영하며, 웨이퍼 수탁 생산·판매와 DB글로벌칩의 디스플레이 구동 IC 사업 영위 중임.
고부가가치 고전압 제품 중심의 특화 파운드리 기업으로서 SiC, GaN 등 고성장 라인업을 확대하며 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 106,000 | 100,600 | 106,000 | 99,600 |
| 20261019 | 102,900 | 106,700 | 106,900 | 101,200 |
| 20261016 | 105,500 | 108,000 | 109,900 | 102,700 |
| 20261015 | 110,000 | 102,700 | 111,300 | 100,000 |
| 20261014 | 126,500 | 117,600 | 127,500 | 115,000 |
| 20261013 | 124,000 | 126,500 | 129,000 | 121,900 |
| 20261012 | 133,800 | 131,700 | 137,500 | 129,800 |
| 20261008 | 135,000 | 138,800 |
| 20261007 | 138,500 | 134,400 | 141,500 | 133,900 |
| 20261006 | 143,000 | 139,700 | 143,100 | 136,800 |
| 20261002 | 142,000 | 140,800 | 144,500 | 139,100 |
| 20261001 | 137,800 | 142,500 | 142,500 | 137,500 |
| 20260930 | 138,900 | 136,600 | 141,100 | 134,200 |
| 20260929 | 125,900 | 139,800 | 140,000 | 125,800 |
| 20260928 | 130,500 | 127,100 | 131,700 | 126,900 |
| 20260923 | 131,000 | 132,000 | 132,500 | 128,400 |
| 20260922 | 134,500 | 130,700 | 134,500 | 129,700 |
| 20260921 | 125,200 | 131,900 | 132,500 | 122,500 |
| 20260918 | 128,300 | 126,100 | 128,400 | 122,400 |
| 20260917 | 130,900 | 124,500 | 131,400 | 122,500 |
| 20260916 | 120,300 | 125,000 | 125,000 | 115,500 |
| 20260915 | 115,700 | 116,700 | 120,000 | 112,300 |
| 20260914 | 107,300 | 111,300 | 114,200 | 106,500 |
| 20260911 | 111,800 | 105,800 | 112,100 | 105,700 |
| 20260910 | 112,600 | 115,200 | 120,000 | 109,700 |
| 20260909 | 109,600 | 111,500 | 116,600 | 108,600 |
| 20260908 | 108,700 | 103,400 | 109,800 | 102,100 |
| 20260907 | 95,000 | 100,800 | 103,500 | 94,000 |
| 20260904 | 88,600 | 89,900 | 90,000 | 87,800 |
| 20260903 | 90,900 | 88,100 | 91,300 | 86,100 |
| 20260902 | 90,200 | 89,200 | 93,000 | 89,000 |
| 20260901 | 94,500 | 94,400 | 95,700 | 92,400 |
| 20260831 | 90,800 | 95,000 | 95,000 | 89,100 |
| 20260828 | 94,900 | 93,900 | 95,600 | 92,000 |
| 20260827 | 93,900 | 95,400 | 95,400 | 92,400 |
| 20260826 | 92,600 | 91,500 | 93,300 | 88,900 |
| 20260825 | 85,200 | 92,700 | 92,700 | 84,100 |
| 20260824 | 89,800 | 87,100 | 90,900 | 86,500 |
| 20260821 | 93,900 | 89,700 | 94,800 | 88,500 |
| 20260820 | 95,300 | 96,900 | 97,400 | 93,100 |
| 20260819 | 92,100 | 93,600 | 98,400 | 90,200 |
| 20260818 | 103,400 | 97,600 | 103,400 | 96,900 |
| 20260814 | 101,500 | 102,800 | 103,000 | 97,900 |
| 20260813 | 101,000 | 99,700 | 104,000 | 98,700 |
| 20260812 | 94,200 | 95,100 | 96,800 | 90,900 |
| 20260811 | 90,300 | 93,200 | 94,500 | 88,500 |
| 20260810 | 85,900 | 91,900 | 92,800 | 85,300 |
| 20260807 | 90,400 | 84,100 | 91,600 | 81,900 |
| 20260806 | 88,800 | 88,600 | 91,900 | 84,000 |
| 20260805 | 96,900 | 90,000 | 96,900 | 89,100 |
| 20260804 | 82,300 | 85,000 | 85,400 | 78,800 |
| 20260803 | 80,300 | 80,900 | 83,400 | 78,100 |
| 20260731 | 80,000 | 83,100 | 83,700 | 77,500 |
| 20260730 | 73,100 | 71,200 | 75,900 | 69,000 |
| 20260729 | 84,900 | 74,900 | 86,900 | 68,900 |
| 20260728 | 92,900 | 84,800 | 93,900 | 83,500 |
| 20260727 | 100,100 | 98,700 | 102,300 | 96,100 |
| 20260724 | 106,600 | 100,000 | 107,900 | 99,500 |
| 20260723 | 107,200 | 110,100 | 111,000 | 105,200 |
| 20260722 | 110,100 | 105,900 | 112,900 | 105,400 |
| 20260721 | 102,000 | 104,700 | 105,400 | 100,600 |
| 20260720 | 108,500 | 102,000 | 109,400 | 101,500 |
| 20260716 | 118,900 | 109,600 | 118,900 | 108,900 |
| 20260715 | 118,600 | 120,800 | 123,000 | 116,100 |
| 20260714 | 111,700 | 113,500 | 116,100 | 105,900 |
| 20260713 | 121,900 | 110,700 | 123,600 | 109,900 |
| 20260710 | 119,800 | 121,900 | 124,100 | 115,700 |
| 20260709 | 111,900 | 116,700 | 120,100 | 111,900 |
| 20260708 | 108,700 | 111,800 | 117,900 | 107,200 |
| 20260707 | 112,500 | 111,800 | 115,900 | 108,500 |
| 20260706 | 121,000 | 112,900 | 121,300 | 109,500 |
| 20260703 | 116,800 | 120,700 | 120,700 | 115,600 |
| 20260702 | 128,000 | 116,800 | 128,000 | 115,600 |
| 20260701 | 144,300 | 133,200 | 146,200 | 127,700 |
| 20260630 | 143,900 | 144,200 | 150,800 | 138,400 |
| 20260629 | 158,900 | 143,600 | 159,100 | 141,500 |
| 20260626 | 156,000 | 158,300 | 165,000 | 151,800 |
| 20260625 | 158,300 | 158,000 | 165,700 | 150,800 |
| 20260624 | 152,800 | 152,400 | 159,600 | 144,700 |
| 20260623 | 172,000 | 151,100 | 172,000 | 149,200 |
| 20260622 | 152,800 | 174,000 | 174,300 | 152,100 |
| 20260619 | 156,500 | 156,100 | 162,000 | 149,500 |
| 20260618 | 157,800 | 154,500 | 158,000 | 148,600 |
| 20260617 | 158,000 | 158,500 | 159,600 | 153,100 |
| 20260616 | 164,800 | 158,000 | 167,600 | 157,600 |
| 20260615 | 175,000 | 161,200 | 177,600 | 160,500 |
| 20260612 | 162,100 | 174,300 | 181,550 | 154,200 |
| 20260611 | 149,500 | 155,200 | 162,400 | 146,900 |
| 20260610 | 164,000 | 153,700 | 168,000 | 149,300 |
| 20260609 | 166,200 | 170,300 | 173,500 | 161,400 |
| 20260608 | 151,900 | 158,800 | 174,700 | 151,500 |
| 20260605 | 168,600 | 173,800 | 178,200 | 166,000 |
| 20260604 | 174,000 | 176,400 | 183,800 | 168,000 |
| 20260602 | 182,500 | 170,100 | 183,000 | 165,600 |
| 20260601 | 182,400 | 181,400 | 192,700 | 180,000 |
| 20260529 | 197,100 | 185,500 | 202,000 | 180,500 |
| 20260528 | 203,000 | 194,300 | 203,000 | 185,000 |
| 20260527 | 228,500 | 202,000 | 230,500 | 200,000 |
| 20260526 | 191,400 | 220,500 | 224,500 | 191,400 |
| 20260522 | 178,800 | 181,100 | 186,300 | 173,400 |
| 20260521 | 168,000 | 181,000 | 181,000 | 164,000 |
| 20260520 | 158,500 | 162,000 | 162,000 | 145,600 |
| 20260519 | 169,800 | 157,300 | 174,600 | 157,300 |
| 20260518 | 165,100 | 170,900 | 174,600 | 156,800 |
| 20260515 | 181,000 | 163,500 | 184,000 | 162,100 |
| 20260514 | 180,500 | 182,800 | 187,300 | 178,500 |
| 20260513 | 160,500 | 185,600 | 185,600 | 160,000 |
| 20260512 | 184,200 | 165,800 | 184,200 | 162,100 |
| 20260511 | 167,100 | 186,700 | 199,600 | 167,100 |
| 20260508 | 157,000 | 168,100 | 168,500 | 153,600 |
| 20260507 | 162,000 | 157,500 | 162,000 | 147,600 |
| 20260506 | 160,100 | 162,000 | 165,000 | 154,000 |
| 20260504 | 168,100 | 161,700 | 168,900 | 156,100 |
| 20260430 | 156,600 | 158,500 | 163,900 | 152,500 |
| 20260429 | 149,300 | 152,600 | 160,300 | 148,600 |
| 20260428 | 159,700 | 154,700 | 164,500 | 153,500 |
| 20260427 | 155,500 | 159,000 | 159,000 | 150,800 |
| 20260424 | 155,600 | 152,000 | 159,200 | 146,100 |
| 20260423 | 132,000 | 137,400 | 138,600 | 126,600 |
| 20260422 | 120,800 | 127,900 | 129,200 | 120,500 |
| 20260421 | 123,700 | 122,000 | 124,700 | 117,700 |
| 20260420 | 106,000 | 126,700 | 128,400 | 105,500 |
| 20260417 | 103,000 | 106,900 | 107,000 | 102,100 |
| 20260416 | 98,500 | 103,500 | 106,300 | 96,200 |
| 20260415 | 96,500 | 98,600 | 101,200 | 93,100 |
| 20260414 | 96,600 | 96,700 | 100,000 | 95,400 |
| 20260413 | 92,300 | 96,500 | 97,800 | 91,000 |
| 20260410 | 95,100 | 94,800 | 95,500 | 92,200 |
| 20260409 | 92,700 | 92,600 | 95,000 | 91,200 |
| 20260408 | 90,900 | 94,400 | 94,500 | 89,200 |
| 20260407 | 92,600 | 87,800 | 94,100 | 85,400 |
| 20260406 | 90,500 | 91,600 | 94,800 | 89,700 |
| 20260403 | 85,400 | 90,600 | 91,200 | 85,000 |
| 20260402 | 86,800 | 83,300 | 88,300 | 82,600 |
| 20260401 | 82,700 | 86,100 | 86,500 | 80,100 |
| 20260331 | 81,600 | 78,500 | 85,800 | 78,000 |
| 20260330 | 82,900 | 80,800 | 83,700 | 79,600 |
| 20260327 | 78,600 | 83,800 | 85,300 | 76,300 |
| 20260326 | 82,600 | 77,900 | 83,200 | 77,300 |
| 20260325 | 84,800 | 82,400 | 85,600 | 81,700 |
| 20260324 | 85,600 | 83,400 | 86,700 | 81,200 |
| 20260323 | 87,600 | 83,500 | 87,600 | 82,700 |
| 20260320 | 88,700 | 88,100 | 89,900 | 86,700 |
| 20260319 | 86,500 | 87,900 | 89,300 | 85,600 |
| 20260318 | 87,400 | 87,900 | 88,100 | 85,800 |
| 20260317 | 89,500 | 85,700 | 90,600 | 85,700 |
| 20260316 | 88,500 | 87,900 | 91,000 | 83,400 |
| 20260313 | 85,000 | 86,500 | 87,100 | 83,300 |
| 20260312 | 85,100 | 85,900 | 87,500 | 84,300 |
| 20260311 | 88,500 | 85,000 | 89,400 | 84,000 |
| 20260310 | 86,300 | 87,700 | 90,700 | 85,900 |
| 20260309 | 84,500 | 83,200 | 88,700 | 82,100 |
| 20260306 | 93,100 | 90,000 | 94,000 | 87,100 |
| 20260305 | 85,000 | 95,000 | 96,000 | 83,400 |
| 20260304 | 90,400 | 77,300 | 90,400 | 74,800 |
| 20260303 | 93,600 | 90,500 | 98,100 | 89,400 |
| 20260227 | 93,200 | 95,700 | 97,500 | 92,300 |
| 20260226 | 90,900 | 94,000 | 94,900 | 90,700 |
| 20260225 | 90,500 | 90,900 | 93,300 | 89,900 |
| 20260224 | 92,300 | 91,400 | 92,500 | 89,600 |
| 20260223 | 92,100 | 93,000 | 94,400 | 90,700 |
| 20260220 | 92,500 | 93,000 | 95,000 | 91,400 |
| 20260219 | 91,700 | 91,400 | 91,800 | 88,200 |
| 20260213 | 93,800 | 93,000 | 94,300 | 92,300 |
| 20260212 | 96,400 | 94,800 | 96,800 | 92,400 |
| 20260211 | 96,900 | 93,800 | 98,100 | 93,000 |
| 20260210 | 99,300 | 96,800 | 100,000 | 96,300 |
| 20260209 | 105,200 | 99,000 | 105,800 | 95,600 |
| 20260206 | 100,000 | 103,000 | 104,900 | 96,800 |
| 20260205 | 107,700 | 104,400 | 112,400 | 103,200 |
| 20260204 | 110,900 | 110,800 | 112,200 | 108,100 |
| 20260203 | 107,300 | 112,900 | 113,500 | 105,500 |
| 20260202 | 105,100 | 103,000 | 111,800 | 101,900 |
| 20260130 | 101,000 | 105,800 | 109,100 | 100,500 |
| 20260129 | 106,000 | 101,100 | 106,100 | 98,000 |
| 20260128 | 102,100 | 104,700 | 106,300 | 99,500 |
| 20260127 | 90,700 | 95,600 | 96,300 | 89,600 |
| 20260126 | 91,500 | 90,700 | 91,900 | 89,000 |
| 20260123 | 93,100 | 91,000 | 93,600 | 88,300 |
| 20260122 | 92,500 | 93,100 | 97,500 | 89,000 |
| 20260121 | 81,800 | 90,300 | 90,900 | 81,700 |
| 20260120 | 85,000 | 84,700 | 86,500 | 84,100 |
| 20260119 | 83,600 | 85,700 | 88,500 | 83,000 |
| 20260116 | 85,500 | 85,200 | 87,000 | 82,000 |
| 20260115 | 80,300 | 81,900 | 82,300 | 79,300 |
| 20260114 | 77,000 | 81,900 | 84,600 | 77,000 |
| 20260113 | 74,100 | 76,400 | 77,300 | 74,000 |
| 20260112 | 73,300 | 74,000 | 74,700 | 72,700 |
| 20260109 | 72,400 | 71,900 | 73,500 | 71,100 |
| 20260108 | 73,300 | 71,700 | 74,200 | 70,900 |
| 20260107 | 75,700 | 74,200 | 75,800 | 72,100 |
| 20260106 | 74,100 | 75,200 | 75,300 | 71,600 |
| 20260105 | 74,700 | 75,200 | 76,300 | 73,400 |
| 20260102 | 67,900 | 73,700 | 73,900 | 67,100 |
| 20251230 | 66,800 | 67,600 | 68,100 | 66,100 |
| 20251229 | 67,400 | 67,100 | 67,500 | 65,800 |
| 20251226 | 68,800 | 67,300 | 69,300 | 66,500 |
| 20251224 | 69,700 | 68,500 | 70,200 | 68,100 |
| 20251223 | 68,300 | 69,400 | 70,500 | 68,000 |
| 20251222 | 66,500 | 68,300 | 68,600 | 66,200 |
| 20251219 | 64,700 | 65,300 | 65,900 | 64,100 |
| 20251218 | 63,800 | 64,000 | 65,100 | 63,300 |
| 20251217 | 65,400 | 65,500 | 66,000 | 64,100 |
| 20251216 | 65,000 | 65,300 | 69,900 | 64,800 |
| 20251215 | 66,200 | 65,400 | 66,500 | 64,500 |
| 20251212 | 66,500 | 67,600 | 67,600 | 65,700 |
| 20251211 | 66,800 | 66,500 | 67,200 | 65,900 |
| 20251210 | 64,900 | 66,200 | 67,200 | 64,900 |
| 20251209 | 66,400 | 64,900 | 67,750 | 64,800 |
| 20251208 | 65,200 | 66,100 | 66,500 | 63,900 |
| 20251205 | 64,400 | 64,800 | 65,300 | 63,400 |
| 20251204 | 65,400 | 64,400 | 65,400 | 63,200 |
| 20251203 | 66,000 | 65,600 | 66,900 | 64,500 |
| 20251202 | 64,500 | 65,000 | 66,200 | 63,700 |
| 20251201 | 65,300 | 64,500 | 67,900 | 64,300 |
| 20251128 | 64,000 | 63,600 | 65,200 | 61,900 |
| 20251127 | 62,600 | 63,600 | 64,300 | 62,200 |
| 20251126 | 62,500 | 61,900 | 62,600 | 60,900 |
| 20251125 | 62,900 | 61,900 | 62,900 | 61,100 |
| 20251124 | 62,000 | 60,800 | 63,200 | 60,600 |
| 20251121 | 63,000 | 61,900 | 64,700 | 61,100 |
| 20251120 | 67,800 | 66,400 | 68,200 | 65,300 |
| 20251119 | 67,200 | 65,700 | 67,800 | 64,600 |
| 20251118 | 68,600 | 67,500 | 70,600 | 67,100 |
| 20251117 | 68,100 | 70,400 | 72,700 | 67,400 |
| 20251114 | 65,400 | 67,600 | 69,200 | 64,400 |
| 20251113 | 71,400 | 67,500 | 72,200 | 67,000 |
| 20251112 | 68,200 | 71,500 | 72,300 | 67,400 |
| 20251111 | 62,100 | 69,100 | 70,800 | 60,500 |
| 20251110 | 55,600 | 61,800 | 64,100 | 55,500 |
| 20251107 | 54,200 | 53,400 | 55,100 | 52,400 |
| 20251106 | 57,000 | 55,600 | 57,800 | 54,000 |
| 20251105 | 58,000 | 55,500 | 58,700 | 54,000 |
| 20251104 | 59,000 | 59,000 | 60,700 | 58,500 |
| 20251103 | 58,900 | 58,850 | 59,700 | 57,400 |
| 20251031 | 58,900 | 58,800 | 59,300 | 58,200 |
| 20251030 | 59,300 | 58,900 | 59,700 | 58,400 |
| 20251029 | 60,000 | 59,300 | 60,600 | 58,700 |
| 20251028 | 60,800 | 59,400 | 61,300 | 59,100 |
| 20251027 | 61,600 | 60,800 | 61,800 | 60,100 |
| 20251024 | 58,700 | 60,300 | 62,500 | 58,300 |
| 20251023 | 56,000 | 57,800 | 58,500 | 55,700 |
| 20251022 | 56,800 | 56,500 | 56,900 | 55,200 |
| 20251021 | 59,900 | 56,800 | 60,300 | 56,100 |
| 20251020 | 59,200 | 59,600 | 61,000 | 58,300 |
| 20251017 | 58,900 | 59,100 | 61,300 | 58,500 |
| 20251016 | 58,800 | 58,900 | 59,800 | 58,200 |
| 20251015 | 56,000 | 58,800 | 58,900 | 55,800 |
| 20251014 | 59,500 | 55,300 | 60,000 | 54,600 |
| 20251013 | 56,500 | 59,000 | 59,200 | 56,200 |
| 20251010 | 57,600 | 59,000 | 61,000 | 57,500 |
| 20251002 | 59,100 | 56,100 | 59,100 | 54,500 |
| 20251001 | 56,900 | 58,000 | 59,300 | 56,900 |
| 20250930 | 57,500 | 56,800 | 58,000 | 56,500 |
| 20250929 | 57,000 | 57,000 | 57,400 | 56,000 |
| 20250926 | 56,600 | 56,300 | 57,700 | 55,700 |
| 20250925 | 57,100 | 57,100 | 57,700 | 55,300 |
| 20250924 | 56,200 | 58,000 | 58,000 | 56,000 |
| 20250923 | 59,800 | 56,900 | 59,800 | 55,200 |
| 20250922 | 57,800 | 58,300 | 59,200 | 57,000 |
| 20250919 | 58,100 | 58,400 | 60,000 | 56,900 |
| 20250918 | 57,600 | 57,200 | 57,900 | 56,100 |
| 20250917 | 55,900 | 56,800 | 57,700 | 55,100 |
| 20250916 | 53,500 | 57,000 | 58,300 | 52,250 |
| 20250915 | 52,600 | 52,200 | 52,600 | 50,800 |
| 20250912 | 51,600 | 51,500 | 52,000 | 50,800 |
| 20250911 | 52,500 | 51,300 | 53,000 | 49,800 |
| 20250910 | 46,400 | 50,400 | 50,900 | 46,200 |
| 20250909 | 45,400 | 46,400 | 46,600 | 45,250 |
| 20250908 | 44,800 | 45,100 | 45,200 | 44,550 |
| 20250905 | 45,100 | 44,800 | 45,500 | 44,800 |
| 20250904 | 44,500 | 44,700 | 45,400 | 44,500 |
| 20250903 | 44,050 | 44,500 | 45,200 | 44,050 |
| 20250902 | 44,400 | 43,950 | 44,900 | 43,650 |
| 20250901 | 45,400 | 44,300 | 45,400 | 44,050 |
| 20250829 | 45,600 | 45,950 | 46,350 | 45,600 |
| 20250828 | 45,850 | 45,550 | 46,600 | 45,350 |
| 20250827 | 46,550 | 46,150 | 46,550 | 45,800 |
| 20250826 | 44,150 | 46,650 | 47,450 | 44,100 |
| 20250825 | 43,450 | 44,350 | 44,650 | 43,450 |
| 20250822 | 43,200 | 43,150 | 43,400 | 42,900 |
| 20250821 | 42,600 | 43,050 | 43,300 | 42,600 |
| 20250820 | 43,900 | 43,000 | 43,900 | 42,450 |
| 20250819 | 45,700 | 44,450 | 45,900 | 44,250 |
| 20250818 | 46,200 | 45,900 | 46,550 | 45,350 |
| 20250814 | 47,150 | 46,600 | 47,200 | 46,350 |
| 20250813 | 47,250 | 47,300 | 47,400 | 46,350 |
| 20250812 | 46,100 | 46,900 | 47,550 | 45,900 |
| 20250811 | 46,450 | 46,200 | 46,750 | 45,200 |
| 20250808 | 45,600 | 45,900 | 46,200 | 45,350 |
| 20250807 | 45,350 | 45,450 | 45,650 | 44,800 |
| 20250806 | 45,600 | 45,000 | 45,750 | 44,550 |
| 20250805 | 46,100 | 45,950 | 46,800 | 45,625 |
| 20250804 | 44,150 | 45,500 | 45,550 | 43,550 |
| 20250801 | 45,350 | 43,700 | 45,450 | 43,500 |
| 20250731 | 46,200 | 45,700 | 46,700 | 45,400 |
| 20250730 | 45,200 | 46,100 | 46,300 | 45,200 |
| 20250729 | 46,450 | 45,700 | 46,450 | 45,050 |
| 20250728 | 45,800 | 46,150 | 46,500 | 45,050 |
| 20250725 | 45,700 | 45,300 | 45,800 | 45,150 |
| 20250724 | 46,000 | 45,700 | 46,350 | 45,300 |
| 20250723 | 45,800 | 45,900 | 46,000 | 44,700 |
| 20250722 | 47,300 | 45,600 | 47,350 | 45,500 |
| 20250721 | 47,000 | 47,050 | 47,300 | 46,500 |
| 20250718 | 46,700 | 47,300 | 47,300 | 46,250 |
| 20250717 | 47,250 | 46,650 | 47,300 | 45,200 |
| 20250716 | 48,150 | 46,800 | 48,350 | 46,550 |
| 20250715 | 47,050 | 48,000 | 48,450 | 46,650 |
| 20250714 | 46,450 | 46,800 | 47,600 | 45,550 |
| 20250711 | 46,500 | 46,050 | 47,100 | 46,000 |
| 20250710 | 47,150 | 46,200 | 48,800 | 46,100 |
| 20250709 | 46,750 | 46,100 | 46,750 | 45,900 |
| 20250708 | 45,600 | 46,400 | 46,550 | 45,600 |
| 20250707 | 45,850 | 46,150 | 46,600 | 45,300 |
| 20250704 | 46,650 | 46,000 | 47,250 | 45,700 |
| 20250703 | 46,000 | 46,250 | 46,700 | 45,350 |
| 20250702 | 46,700 | 45,650 | 46,700 | 45,100 |
| 20250701 | 46,950 | 46,700 | 48,300 | 46,350 |
| 20250630 | 46,450 | 46,800 | 47,950 | 46,200 |
| 20250627 | 46,300 | 46,100 | 46,450 | 45,750 |
| 20250626 | 47,500 | 46,250 | 47,550 | 45,500 |
| 20250625 | 47,650 | 46,950 | 48,200 | 46,700 |
| 20250624 | 47,150 | 47,000 | 48,600 | 46,800 |
| 20250623 | 46,450 | 46,350 | 46,800 | 45,500 |
| 20250620 | 47,450 | 47,050 | 47,600 | 45,950 |
| 20250619 | 47,600 | 46,900 | 47,700 | 45,800 |
| 20250618 | 44,200 | 47,250 | 47,950 | 43,950 |
| 20250617 | 44,250 | 44,250 | 45,900 | 43,550 |
| 20250616 | 43,500 | 43,950 | 44,050 | 42,950 |
| 20250613 | 45,350 | 44,050 | 45,500 | 43,400 |
| 20250612 | 45,700 | 45,150 | 45,750 | 45,000 |
| 20250611 | 45,300 | 45,850 | 47,650 | 44,450 |
| 20250610 | 44,500 | 44,500 | 44,700 | 43,650 |
| 20250609 | 45,050 | 44,050 | 45,400 | 43,800 |
| 20250605 | 43,350 | 44,050 | 44,950 | 42,800 |
| 20250604 | 42,700 | 42,850 | 43,350 | 42,150 |
| 20250602 | 39,850 | 42,300 | 44,300 | 39,650 |
| 20250530 | 39,200 | 39,000 | 39,500 | 38,950 |
| 20250529 | 39,800 | 39,500 | 39,800 | 39,100 |
| 20250528 | 38,950 | 39,100 | 39,500 | 38,700 |
| 20250527 | 38,050 | 38,500 | 38,600 | 37,900 |
| 20250526 | 37,600 | 38,250 | 38,400 | 37,550 |
| 20250523 | 38,250 | 38,150 | 38,800 | 37,800 |
| 20250522 | 39,150 | 38,200 | 39,200 | 38,100 |
| 20250521 | 39,400 | 39,150 | 39,450 | 38,850 |
| 20250520 | 38,900 | 39,250 | 39,600 | 38,900 |
| 20250519 | 39,150 | 38,550 | 39,300 | 38,250 |
| 20250516 | 39,650 | 39,600 | 39,700 | 39,150 |
| 20250515 | 39,850 | 39,400 | 40,050 | 39,250 |
| 20250514 | 40,200 | 39,800 | 40,400 | 39,750 |
| 20250513 | 40,200 | 39,800 | 40,250 | 39,250 |
| 20250512 | 38,300 | 39,250 | 39,250 | 38,300 |
| 20250509 | 38,650 | 38,100 | 38,750 | 37,800 |
| 20250508 | 39,300 | 38,400 | 39,300 | 38,350 |
| 20250507 | 38,400 | 38,600 | 38,900 | 38,350 |
| 20250502 | 38,500 | 38,400 | 38,600 | 38,100 |
| 20250430 | 39,050 | 38,350 | 39,150 | 38,050 |
| 20250429 | 39,500 | 39,050 | 39,600 | 38,500 |
| 20250428 | 41,550 | 39,100 | 41,550 | 39,000 |
| 20250425 | 41,400 | 42,000 | 42,100 | 40,900 |
| 20250424 | 41,350 | 40,850 | 41,350 | 40,350 |
| 20250423 | 41,000 | 40,900 | 41,150 | 40,150 |
| 20250422 | 40,500 | 40,200 | 41,200 | 40,050 |
| 20250421 | 40,750 | 41,150 | 41,750 | 40,550 |
| 20250418 | 40,550 | 40,900 | 40,950 | 40,050 |
| 20250417 | 39,900 | 40,800 | 41,000 | 39,850 |
| 20250416 | 41,300 | 40,450 | 41,600 | 40,350 |
| 20250415 | 41,750 | 41,800 | 42,650 | 41,700 |
| 20250414 | 42,250 | 41,750 | 42,500 | 41,250 |
| 20250411 | 38,900 | 41,600 | 41,750 | 38,600 |
| 20250410 | 39,900 | 39,650 | 39,900 | 39,050 |
| 20250409 | 37,450 | 36,750 | 38,350 | 36,450 |
| 20250408 | 39,000 | 38,200 | 39,600 | 38,200 |
| 20250407 | 40,000 | 37,800 | 40,100 | 37,600 |
| 20250404 | 42,000 | 41,500 | 43,150 | 41,000 |
| 20250403 | 42,500 | 43,600 | 44,300 | 42,300 |
| 20250402 | 44,700 | 43,500 | 44,950 | 43,500 |
| 20250401 | 43,100 | 44,150 | 44,500 | 43,100 |
| 20250331 | 42,950 | 42,750 | 43,500 | 42,550 |
| 20250328 | 44,150 | 44,000 | 44,400 | 43,050 |
| 20250327 | 44,150 | 44,600 | 45,850 | 43,700 |
| 20250326 | 45,250 | 44,700 | 46,100 | 44,400 |
| 20250325 | 47,900 | 45,100 | 48,250 | 44,800 |
| 20250324 | 49,250 | 47,800 | 49,250 | 47,100 |
| 20250321 | 48,000 | 49,000 | 50,400 | 47,350 |
| 20250320 | 47,400 | 47,750 | 49,500 | 47,100 |
| 20250319 | 47,000 | 46,550 | 48,150 | 46,550 |
| 20250318 | 48,000 | 46,650 | 48,000 | 45,950 |
| 20250317 | 45,000 | 47,250 | 48,700 | 45,000 |
| 20250314 | 44,500 | 44,700 | 45,250 | 44,000 |
| 20250313 | 45,650 | 43,850 | 46,600 | 43,850 |
| 20250312 | 44,150 | 45,350 | 46,400 | 43,800 |
| 20250311 | 43,550 | 44,000 | 44,750 | 43,550 |
| 20250310 | 41,400 | 45,400 | 47,150 | 41,350 |
| 20250307 | 40,600 | 41,600 | 42,550 | 40,300 |
| 20250306 | 44,500 | 40,400 | 45,350 | 40,300 |
| 20250305 | 44,400 | 44,500 | 45,250 | 43,900 |
| 20250304 | 42,500 | 44,750 | 45,500 | 42,400 |
| 20250228 | 46,800 | 43,200 | 46,950 | 43,200 |
| 20250227 | 48,900 | 48,150 | 49,300 | 47,850 |
| 20250226 | 46,600 | 48,750 | 49,000 | 45,650 |
| 20250225 | 45,000 | 46,600 | 47,450 | 45,000 |
| 20250224 | 45,700 | 45,850 | 46,000 | 44,300 |
| 20250221 | 45,750 | 46,450 | 46,950 | 44,700 |
| 20250220 | 45,250 | 45,700 | 47,000 | 44,700 |
| 20250219 | 45,650 | 44,400 | 46,400 | 44,100 |
| 20250218 | 44,750 | 45,450 | 45,950 | 43,800 |
| 20250217 | 43,450 | 44,300 | 44,900 | 42,550 |
| 20250214 | 41,500 | 42,500 | 43,450 | 41,500 |
| 20250213 | 42,600 | 41,400 | 43,750 | 41,100 |
| 20250212 | 43,200 | 42,800 | 43,750 | 42,350 |
| 20250211 | 42,650 | 42,800 | 44,250 | 41,750 |
| 20250210 | 39,750 | 42,650 | 43,150 | 38,950 |
| 20250207 | 33,600 | 38,900 | 39,400 | 33,150 |
| 20250206 | 32,400 | 33,300 | 33,400 | 31,350 |
| 20250205 | 31,300 | 32,300 | 32,600 | 31,300 |
| 20250204 | 30,600 | 31,350 | 31,600 | 30,600 |
| 20250203 | 31,700 | 30,450 | 31,900 | 30,350 |
| 20250131 | 33,100 | 32,350 | 33,750 | 32,350 |
| 20250124 | 33,400 | 33,950 | 34,400 | 33,400 |
| 20250123 | 34,550 | 33,550 | 34,550 | 33,350 |
| 20250122 | 34,150 | 34,450 | 34,550 | 33,650 |
| 20250121 | 34,200 | 34,150 | 34,650 | 33,500 |
| 20250120 | 33,850 | 34,100 | 34,250 | 33,650 |
| 20250117 | 33,600 | 33,650 | 33,850 | 33,400 |
| 20250116 | 34,200 | 33,500 | 34,350 | 33,450 |
| 20250115 | 33,300 | 33,750 | 34,050 | 33,100 |
| 20250114 | 33,600 | 33,000 | 34,000 | 32,850 |
| 20250113 | 34,400 | 33,600 | 34,500 | 33,450 |
| 20250110 | 34,000 | 34,750 | 34,800 | 33,600 |
| 20250109 | 34,550 | 34,000 | 34,550 | 33,750 |
| 20250108 | 33,600 | 34,400 | 34,750 | 33,550 |
| 20250107 | 34,700 | 33,900 | 34,800 | 33,700 |
| 20250106 | 33,400 | 34,150 | 34,200 | 33,300 |
| 20250103 | 33,050 | 33,050 | 33,550 | 32,850 |
| 20250102 | 33,150 | 32,900 | 33,200 | 32,200 |