Stock Ticker
- (006910) 보성파워텍
- Description: 기업개요
동사는 1970년 설립, 1994년 코스닥시장에 상장된 전력기자재 전문 제조기업임.
송배전 자재, 발전소, 변전소 철골 등 전력 기자재 개발 및 제작을 주력으로 하며, 충북 충주와 전남 나주공장에서 가스개폐기, 주상변압기, 송전철탑, 철구조물 등을 생산하고 있음.
구조용 금속 판제품 제조 철구조사업부문과 전기회로 개폐·보호장치를 제조하는 중전기사업 부문으로 사업을 운영하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 5,880 | 5,540 | 5,900 | 5,470 |
| 20261019 | 5,600 | 5,910 | 5,920 | 5,560 |
| 20261016 | 5,620 | 5,790 | 5,920 | 5,620 |
| 20261015 | 5,770 | 5,570 | 5,850 | 5,410 |
| 20261014 | 6,140 | 6,150 | 6,410 | 6,050 |
| 20261013 | 6,030 | 6,140 | 6,240 | 5,910 |
| 20261012 | 6,800 | 6,360 | 6,870 | 6,360 |
| 20261008 | 7,140 | 6,940 | 7,190 |
| 20261007 | 7,720 | 7,190 | 7,720 | 7,190 |
| 20261006 | 7,460 | 7,550 | 7,550 | 7,350 |
| 20261002 | 7,250 | 7,400 | 7,450 | 7,150 |
| 20261001 | 7,350 | 7,200 | 7,370 | 7,110 |
| 20260930 | 7,110 | 7,170 | 7,310 | 7,110 |
| 20260929 | 7,250 | 7,010 | 7,250 | 7,000 |
| 20260928 | 7,610 | 7,260 | 7,630 | 7,260 |
| 20260923 | 7,600 | 7,420 | 7,610 | 7,320 |
| 20260922 | 7,560 | 7,550 | 7,770 | 7,470 |
| 20260921 | 7,640 | 7,410 | 7,700 | 7,400 |
| 20260918 | 7,500 | 7,640 | 7,750 | 7,380 |
| 20260917 | 7,200 | 7,320 | 7,470 | 7,170 |
| 20260916 | 7,300 | 7,140 | 7,320 | 7,090 |
| 20260915 | 7,180 | 7,240 | 7,410 | 7,010 |
| 20260914 | 7,400 | 7,260 | 7,540 | 7,230 |
| 20260911 | 7,640 | 7,570 | 7,750 | 7,550 |
| 20260910 | 7,530 | 7,640 | 7,730 | 7,320 |
| 20260909 | 7,500 | 7,650 | 8,030 | 7,470 |
| 20260908 | 7,450 | 7,370 | 7,970 | 7,370 |
| 20260907 | 6,930 | 7,330 | 7,390 | 6,800 |
| 20260904 | 6,800 | 6,780 | 6,870 | 6,650 |
| 20260903 | 7,030 | 6,720 | 7,030 | 6,620 |
| 20260902 | 6,890 | 6,830 | 7,060 | 6,820 |
| 20260901 | 7,220 | 7,140 | 7,250 | 7,050 |
| 20260831 | 7,360 | 7,300 | 7,370 | 7,070 |
| 20260828 | 7,400 | 7,490 | 7,730 | 7,320 |
| 20260827 | 7,210 | 7,470 | 7,560 | 7,070 |
| 20260826 | 7,230 | 7,270 | 7,690 | 7,060 |
| 20260825 | 6,780 | 7,060 | 7,130 | 6,350 |
| 20260824 | 6,560 | 6,640 | 6,750 | 6,460 |
| 20260821 | 6,930 | 6,600 | 6,930 | 6,570 |
| 20260820 | 7,010 | 7,000 | 7,200 | 6,950 |
| 20260819 | 7,000 | 6,880 | 7,220 | 6,840 |
| 20260818 | 7,880 | 7,330 | 7,880 | 7,300 |
| 20260814 | 8,010 | 7,910 | 8,100 | 7,640 |
| 20260813 | 7,310 | 7,850 | 8,440 | 7,260 |
| 20260812 | 7,200 | 7,250 | 7,370 | 7,130 |
| 20260811 | 7,080 | 7,050 | 7,220 | 6,970 |
| 20260810 | 6,820 | 7,170 | 7,180 | 6,730 |
| 20260807 | 6,760 | 6,620 | 6,960 | 6,500 |
| 20260806 | 6,800 | 6,710 | 6,950 | 6,520 |
| 20260805 | 6,600 | 6,850 | 6,900 | 6,510 |
| 20260804 | 6,010 | 6,400 | 6,450 | 6,010 |
| 20260803 | 5,610 | 5,860 | 6,040 | 5,540 |
| 20260731 | 5,270 | 5,750 | 5,780 | 5,150 |
| 20260730 | 4,830 | 4,935 | 5,310 | 4,830 |
| 20260729 | 5,890 | 5,150 | 5,950 | 4,850 |
| 20260728 | 6,190 | 5,790 | 6,230 | 5,730 |
| 20260727 | 6,700 | 6,460 | 6,730 | 6,100 |
| 20260724 | 6,790 | 6,500 | 6,970 | 6,500 |
| 20260723 | 6,400 | 6,970 | 7,210 | 6,400 |
| 20260722 | 6,350 | 6,340 | 6,600 | 6,320 |
| 20260721 | 5,970 | 6,210 | 6,300 | 5,920 |
| 20260720 | 6,360 | 6,060 | 6,420 | 6,010 |
| 20260716 | 6,710 | 6,480 | 6,810 | 6,460 |
| 20260715 | 6,660 | 6,910 | 6,970 | 6,660 |
| 20260714 | 6,650 | 6,500 | 6,720 | 6,250 |
| 20260713 | 7,110 | 6,660 | 7,350 | 6,620 |
| 20260710 | 6,580 | 7,050 | 7,200 | 6,580 |
| 20260709 | 6,200 | 6,420 | 6,780 | 6,200 |
| 20260708 | 6,610 | 6,250 | 6,740 | 6,200 |
| 20260707 | 7,160 | 6,890 | 7,330 | 6,750 |
| 20260706 | 7,450 | 7,280 | 7,760 | 7,080 |
| 20260703 | 7,480 | 7,370 | 7,500 | 6,880 |
| 20260702 | 7,760 | 7,430 | 7,790 | 7,310 |
| 20260701 | 7,410 | 7,970 | 8,080 | 7,250 |
| 20260630 | 7,510 | 7,290 | 7,560 | 7,150 |
| 20260629 | 6,600 | 7,450 | 7,540 | 6,600 |
| 20260626 | 7,030 | 6,600 | 7,110 | 6,420 |
| 20260625 | 7,310 | 7,160 | 7,540 | 7,040 |
| 20260624 | 7,210 | 7,280 | 7,480 | 7,090 |
| 20260623 | 7,690 | 7,230 | 8,080 | 7,220 |
| 20260622 | 7,800 | 7,890 | 8,130 | 7,750 |
| 20260619 | 8,460 | 8,040 | 8,480 | 7,870 |
| 20260618 | 9,680 | 8,480 | 9,780 | 8,390 |
| 20260617 | 8,990 | 9,140 | 9,550 | 8,650 |
| 20260616 | 8,760 | 8,950 | 9,170 | 8,520 |
| 20260615 | 8,920 | 8,580 | 8,940 | 8,500 |
| 20260612 | 8,370 | 8,270 | 8,570 | 8,140 |
| 20260611 | 7,710 | 7,940 | 7,980 | 7,530 |
| 20260610 | 8,140 | 8,020 | 8,540 | 7,830 |
| 20260609 | 7,720 | 8,390 | 8,450 | 7,720 |
| 20260608 | 7,860 | 7,670 | 8,000 | 7,510 |
| 20260605 | 8,700 | 8,360 | 8,900 | 8,160 |
| 20260604 | 8,770 | 8,900 | 9,270 | 8,770 |
| 20260602 | 9,250 | 8,850 | 9,250 | 8,700 |
| 20260601 | 9,480 | 9,300 | 9,990 | 9,100 |
| 20260529 | 9,800 | 9,480 | 9,820 | 9,140 |
| 20260528 | 10,080 | 9,790 | 10,300 | 9,380 |
| 20260527 | 10,960 | 10,080 | 11,070 | 10,020 |
| 20260526 | 11,260 | 10,860 | 11,470 | 10,750 |
| 20260522 | 11,220 | 11,040 | 11,330 | 10,900 |
| 20260521 | 10,550 | 10,780 | 10,870 | 10,500 |
| 20260520 | 10,460 | 10,210 | 10,600 | 10,010 |
| 20260519 | 11,150 | 10,600 | 11,300 | 10,460 |
| 20260518 | 11,120 | 11,230 | 11,380 | 10,600 |
| 20260515 | 12,240 | 11,430 | 12,270 | 11,150 |
| 20260514 | 12,700 | 12,240 | 12,820 | 11,910 |
| 20260513 | 12,700 | 12,460 | 12,930 | 12,260 |
| 20260512 | 13,800 | 13,010 | 14,100 | 12,430 |
| 20260511 | 14,310 | 13,800 | 14,320 | 13,550 |
| 20260508 | 15,130 | 14,310 | 15,240 | 14,000 |
| 20260507 | 16,160 | 15,600 | 18,200 | 15,090 |
| 20260506 | 14,590 | 15,830 | 16,390 | 13,760 |
| 20260504 | 12,290 | 14,350 | 15,280 | 12,200 |
| 20260430 | 12,440 | 12,080 | 13,050 | 12,000 |
| 20260429 | 11,990 | 12,430 | 12,930 | 11,770 |
| 20260428 | 12,200 | 12,040 | 12,480 | 11,900 |
| 20260427 | 12,390 | 12,190 | 12,410 | 11,610 |
| 20260424 | 11,870 | 12,110 | 12,300 | 11,510 |
| 20260423 | 10,500 | 11,870 | 12,650 | 10,450 |
| 20260422 | 10,070 | 10,030 | 10,090 | 9,800 |
| 20260421 | 10,180 | 10,150 | 10,470 | 10,000 |
| 20260420 | 10,290 | 10,080 | 10,520 | 10,030 |
| 20260417 | 10,740 | 10,280 | 10,750 | 10,200 |
| 20260416 | 10,710 | 10,670 | 11,350 | 10,500 |
| 20260415 | 10,220 | 10,400 | 10,850 | 10,160 |
| 20260414 | 9,900 | 10,030 | 10,310 | 9,720 |
| 20260413 | 9,450 | 9,640 | 9,710 | 9,300 |
| 20260410 | 9,910 | 9,750 | 9,920 | 9,570 |
| 20260409 | 10,230 | 9,680 | 10,230 | 9,570 |
| 20260408 | 9,500 | 10,230 | 10,420 | 9,420 |
| 20260407 | 9,450 | 9,010 | 9,540 | 8,900 |
| 20260406 | 9,720 | 9,330 | 10,000 | 9,220 |
| 20260403 | 9,500 | 9,720 | 9,960 | 9,330 |
| 20260402 | 10,310 | 9,220 | 10,310 | 9,120 |
| 20260401 | 9,980 | 10,170 | 10,260 | 9,830 |
| 20260331 | 9,800 | 9,460 | 10,040 | 9,340 |
| 20260330 | 9,430 | 9,750 | 9,890 | 9,300 |
| 20260327 | 10,220 | 10,180 | 10,500 | 9,890 |
| 20260326 | 11,300 | 10,630 | 11,320 | 10,510 |
| 20260325 | 11,320 | 11,270 | 11,640 | 10,960 |
| 20260324 | 12,110 | 11,180 | 12,230 | 10,820 |
| 20260323 | 12,520 | 11,330 | 12,780 | 11,300 |
| 20260320 | 12,360 | 12,850 | 13,520 | 12,130 |
| 20260319 | 12,380 | 12,120 | 12,730 | 12,050 |
| 20260318 | 12,940 | 12,760 | 13,130 | 12,370 |
| 20260317 | 12,370 | 12,660 | 13,650 | 12,040 |
| 20260316 | 11,870 | 12,090 | 13,800 | 11,710 |
| 20260313 | 11,120 | 11,620 | 12,360 | 10,840 |
| 20260312 | 11,480 | 11,470 | 12,600 | 11,000 |
| 20260311 | 10,490 | 11,540 | 12,420 | 10,240 |
| 20260310 | 9,740 | 10,280 | 11,090 | 9,530 |
| 20260309 | 9,570 | 9,240 | 10,130 | 8,800 |
| 20260306 | 9,660 | 9,730 | 10,040 | 9,130 |
| 20260305 | 9,230 | 9,660 | 9,990 | 9,040 |
| 20260304 | 9,350 | 8,250 | 9,630 | 7,800 |
| 20260303 | 10,770 | 10,020 | 11,270 | 10,020 |
| 20260227 | 11,650 | 11,270 | 12,110 | 11,160 |
| 20260226 | 11,510 | 11,270 | 12,070 | 11,080 |
| 20260225 | 11,910 | 11,430 | 12,390 | 11,350 |
| 20260224 | 12,320 | 11,560 | 12,630 | 11,310 |
| 20260223 | 12,680 | 12,320 | 13,240 | 12,050 |
| 20260220 | 9,870 | 12,680 | 12,680 | 9,590 |
| 20260219 | 9,510 | 9,760 | 10,200 | 9,350 |
| 20260213 | 9,440 | 9,180 | 9,650 | 8,880 |
| 20260212 | 9,120 | 9,400 | 9,810 | 8,990 |
| 20260211 | 8,430 | 9,170 | 10,080 | 8,340 |
| 20260210 | 8,300 | 8,160 | 8,320 | 7,950 |
| 20260209 | 7,800 | 8,270 | 8,730 | 7,800 |
| 20260206 | 7,660 | 7,620 | 7,760 | 7,300 |
| 20260205 | 8,090 | 7,850 | 8,400 | 7,810 |
| 20260204 | 8,190 | 8,140 | 8,350 | 7,930 |
| 20260203 | 7,510 | 7,760 | 7,790 | 7,480 |
| 20260202 | 7,610 | 7,390 | 7,930 | 7,330 |
| 20260130 | 8,170 | 7,850 | 8,390 | 7,830 |
| 20260129 | 7,980 | 8,130 | 8,400 | 7,890 |
| 20260128 | 8,200 | 7,860 | 8,400 | 7,850 |
| 20260127 | 9,330 | 8,150 | 9,400 | 8,110 |
| 20260126 | 7,690 | 8,190 | 8,530 | 7,450 |
| 20260123 | 7,860 | 7,760 | 8,540 | 7,590 |
| 20260122 | 8,360 | 7,860 | 8,900 | 7,700 |
| 20260121 | 8,350 | 8,010 | 9,290 | 7,800 |
| 20260120 | 6,070 | 7,800 | 7,800 | 6,060 |
| 20260119 | 6,240 | 6,000 | 6,485 | 5,900 |
| 20260116 | 5,370 | 5,830 | 5,910 | 5,370 |
| 20260115 | 5,370 | 5,380 | 5,400 | 5,260 |
| 20260114 | 5,440 | 5,380 | 5,580 | 5,350 |
| 20260113 | 5,480 | 5,420 | 5,490 | 5,290 |
| 20260112 | 5,510 | 5,460 | 5,830 | 5,380 |
| 20260109 | 5,410 | 5,390 | 5,520 | 5,200 |
| 20260108 | 5,670 | 5,360 | 5,680 | 5,340 |
| 20260107 | 5,540 | 5,650 | 5,770 | 5,490 |
| 20260106 | 5,800 | 5,520 | 5,810 | 5,440 |
| 20260105 | 5,460 | 5,650 | 5,730 | 5,430 |
| 20260102 | 5,210 | 5,410 | 5,530 | 5,140 |
| 20251230 | 5,190 | 5,210 | 5,380 | 5,150 |
| 20251229 | 5,050 | 5,270 | 5,290 | 5,010 |
| 20251226 | 5,200 | 5,050 | 5,210 | 5,000 |
| 20251224 | 5,300 | 5,200 | 5,300 | 5,160 |
| 20251223 | 5,400 | 5,270 | 5,450 | 5,200 |
| 20251222 | 5,240 | 5,420 | 5,680 | 5,210 |
| 20251219 | 4,975 | 5,120 | 5,150 | 4,920 |
| 20251218 | 4,890 | 4,915 | 5,020 | 4,870 |
| 20251217 | 5,060 | 5,010 | 5,260 | 4,955 |
| 20251216 | 5,340 | 5,000 | 5,340 | 4,980 |
| 20251215 | 5,450 | 5,360 | 5,520 | 5,300 |
| 20251212 | 5,340 | 5,650 | 5,780 | 5,260 |
| 20251211 | 5,160 | 5,290 | 5,400 | 5,160 |
| 20251210 | 5,140 | 5,140 | 5,220 | 5,110 |
| 20251209 | 5,230 | 5,170 | 5,240 | 5,100 |
| 20251208 | 5,490 | 5,230 | 5,490 | 5,180 |
| 20251205 | 5,350 | 5,490 | 5,580 | 5,320 |
| 20251204 | 5,480 | 5,270 | 5,480 | 5,260 |
| 20251203 | 5,300 | 5,400 | 5,460 | 5,200 |
| 20251202 | 5,140 | 5,190 | 5,250 | 5,100 |
| 20251201 | 5,280 | 5,150 | 5,310 | 5,110 |
| 20251128 | 5,420 | 5,240 | 5,420 | 5,170 |
| 20251127 | 5,290 | 5,360 | 5,580 | 5,180 |
| 20251126 | 5,110 | 5,260 | 5,320 | 5,070 |
| 20251125 | 4,985 | 5,040 | 5,180 | 4,950 |
| 20251124 | 5,000 | 4,925 | 5,030 | 4,830 |
| 20251121 | 5,080 | 4,940 | 5,170 | 4,925 |
| 20251120 | 5,140 | 5,330 | 5,480 | 5,140 |
| 20251119 | 5,050 | 5,030 | 5,120 | 4,790 |
| 20251118 | 5,290 | 4,980 | 5,350 | 4,970 |
| 20251117 | 5,090 | 5,290 | 5,500 | 5,080 |
| 20251114 | 5,100 | 5,040 | 5,180 | 5,030 |
| 20251113 | 5,180 | 5,230 | 5,330 | 5,125 |
| 20251112 | 5,330 | 5,190 | 5,340 | 5,160 |
| 20251111 | 5,200 | 5,310 | 5,400 | 5,130 |
| 20251110 | 5,140 | 5,130 | 5,340 | 4,925 |
| 20251107 | 4,850 | 5,100 | 5,300 | 4,820 |
| 20251106 | 5,660 | 5,070 | 5,700 | 5,000 |
| 20251105 | 5,750 | 5,530 | 5,780 | 5,350 |
| 20251104 | 5,750 | 5,820 | 6,230 | 5,600 |
| 20251103 | 5,350 | 5,650 | 5,670 | 5,280 |
| 20251031 | 5,380 | 5,350 | 5,460 | 5,250 |
| 20251030 | 5,610 | 5,380 | 5,610 | 5,260 |
| 20251029 | 5,660 | 5,630 | 5,900 | 5,510 |
| 20251028 | 5,440 | 5,500 | 5,600 | 5,370 |
| 20251027 | 5,610 | 5,430 | 5,620 | 5,395 |
| 20251024 | 5,500 | 5,540 | 5,710 | 5,270 |
| 20251023 | 5,270 | 5,410 | 5,500 | 5,200 |
| 20251022 | 5,330 | 5,380 | 5,380 | 5,110 |
| 20251021 | 5,260 | 5,330 | 5,630 | 5,240 |
| 20251020 | 5,300 | 5,210 | 5,360 | 5,160 |
| 20251017 | 5,490 | 5,230 | 5,610 | 5,020 |
| 20251016 | 5,810 | 5,640 | 6,020 | 5,530 |
| 20251015 | 5,510 | 5,670 | 5,950 | 5,440 |
| 20251014 | 5,610 | 5,460 | 5,740 | 5,380 |
| 20251013 | 5,520 | 5,500 | 5,600 | 5,300 |
| 20251010 | 4,700 | 5,600 | 5,780 | 4,680 |
| 20251002 | 4,595 | 4,665 | 4,735 | 4,520 |
| 20251001 | 4,740 | 4,595 | 4,770 | 4,520 |
| 20250930 | 4,520 | 4,655 | 4,880 | 4,495 |
| 20250929 | 4,575 | 4,520 | 4,630 | 4,455 |
| 20250926 | 4,530 | 4,580 | 4,665 | 4,450 |
| 20250925 | 4,800 | 4,540 | 4,820 | 4,485 |
| 20250924 | 4,660 | 4,740 | 4,970 | 4,600 |
| 20250923 | 4,715 | 4,625 | 4,870 | 4,585 |
| 20250922 | 4,910 | 4,690 | 5,160 | 4,685 |
| 20250919 | 4,740 | 4,760 | 5,110 | 4,650 |
| 20250918 | 4,510 | 4,730 | 4,950 | 4,455 |
| 20250917 | 4,380 | 4,430 | 4,595 | 4,350 |
| 20250916 | 4,230 | 4,490 | 4,915 | 4,210 |
| 20250915 | 4,135 | 4,160 | 4,195 | 4,060 |
| 20250912 | 4,210 | 4,140 | 4,330 | 4,090 |
| 20250911 | 4,275 | 4,220 | 4,495 | 4,100 |
| 20250910 | 4,320 | 4,240 | 4,330 | 4,175 |
| 20250909 | 3,965 | 4,315 | 4,430 | 3,885 |
| 20250908 | 3,860 | 3,955 | 3,970 | 3,800 |
| 20250905 | 3,925 | 3,885 | 3,975 | 3,855 |
| 20250904 | 3,925 | 3,925 | 4,055 | 3,915 |
| 20250903 | 3,865 | 3,875 | 4,045 | 3,830 |
| 20250902 | 3,810 | 3,860 | 3,935 | 3,805 |
| 20250901 | 3,990 | 3,800 | 4,120 | 3,750 |
| 20250829 | 3,975 | 4,020 | 4,045 | 3,880 |
| 20250828 | 3,845 | 3,955 | 4,020 | 3,835 |
| 20250827 | 3,915 | 3,925 | 4,050 | 3,770 |
| 20250826 | 3,845 | 3,915 | 3,980 | 3,720 |
| 20250825 | 4,140 | 4,065 | 4,150 | 3,960 |
| 20250822 | 4,165 | 4,065 | 4,180 | 3,950 |
| 20250821 | 3,355 | 4,070 | 4,360 | 3,345 |
| 20250820 | 3,310 | 3,355 | 3,390 | 3,260 |
| 20250819 | 3,460 | 3,475 | 3,555 | 3,435 |
| 20250818 | 3,425 | 3,565 | 3,650 | 3,365 |
| 20250814 | 3,335 | 3,400 | 3,845 | 3,255 |
| 20250813 | 3,345 | 3,325 | 3,370 | 3,305 |
| 20250812 | 3,345 | 3,335 | 3,470 | 3,320 |
| 20250811 | 3,335 | 3,335 | 3,380 | 3,305 |
| 20250808 | 3,270 | 3,300 | 3,330 | 3,240 |
| 20250807 | 3,240 | 3,265 | 3,280 | 3,200 |
| 20250806 | 3,155 | 3,235 | 3,235 | 3,145 |
| 20250805 | 3,095 | 3,150 | 3,175 | 3,090 |
| 20250804 | 3,015 | 3,100 | 3,140 | 3,005 |
| 20250801 | 3,120 | 3,015 | 3,150 | 2,995 |
| 20250731 | 3,160 | 3,150 | 3,185 | 3,115 |
| 20250730 | 3,170 | 3,140 | 3,175 | 3,115 |
| 20250729 | 3,105 | 3,170 | 3,200 | 3,050 |
| 20250728 | 3,145 | 3,105 | 3,160 | 3,090 |
| 20250725 | 3,180 | 3,145 | 3,220 | 3,120 |
| 20250724 | 3,175 | 3,150 | 3,260 | 3,150 |
| 20250723 | 3,175 | 3,150 | 3,195 | 3,100 |
| 20250722 | 3,290 | 3,175 | 3,290 | 3,160 |
| 20250721 | 3,235 | 3,300 | 3,305 | 3,230 |
| 20250718 | 3,210 | 3,225 | 3,245 | 3,175 |
| 20250717 | 3,245 | 3,230 | 3,265 | 3,180 |
| 20250716 | 3,295 | 3,220 | 3,295 | 3,215 |
| 20250715 | 3,280 | 3,290 | 3,325 | 3,250 |
| 20250714 | 3,255 | 3,250 | 3,280 | 3,215 |
| 20250711 | 3,290 | 3,255 | 3,290 | 3,245 |
| 20250710 | 3,315 | 3,270 | 3,315 | 3,250 |
| 20250709 | 3,290 | 3,280 | 3,300 | 3,240 |
| 20250708 | 3,230 | 3,275 | 3,280 | 3,190 |
| 20250707 | 3,210 | 3,230 | 3,255 | 3,150 |
| 20250704 | 3,270 | 3,215 | 3,305 | 3,205 |
| 20250703 | 3,350 | 3,270 | 3,350 | 3,270 |
| 20250702 | 3,405 | 3,340 | 3,405 | 3,230 |
| 20250701 | 3,425 | 3,400 | 3,500 | 3,385 |
| 20250630 | 3,480 | 3,445 | 3,520 | 3,405 |
| 20250627 | 3,600 | 3,415 | 3,645 | 3,375 |
| 20250626 | 3,520 | 3,485 | 3,560 | 3,405 |
| 20250625 | 3,645 | 3,550 | 3,675 | 3,480 |
| 20250624 | 3,680 | 3,550 | 3,685 | 3,480 |
| 20250623 | 3,530 | 3,575 | 3,700 | 3,450 |
| 20250620 | 3,735 | 3,600 | 3,755 | 3,520 |
| 20250619 | 3,395 | 3,850 | 3,860 | 3,340 |
| 20250618 | 3,335 | 3,370 | 3,415 | 3,275 |
| 20250617 | 3,500 | 3,325 | 3,625 | 3,250 |
| 20250616 | 3,250 | 3,380 | 3,405 | 3,210 |
| 20250613 | 3,365 | 3,295 | 3,380 | 3,210 |
| 20250612 | 3,320 | 3,350 | 3,620 | 3,285 |
| 20250611 | 3,125 | 3,180 | 3,205 | 3,000 |
| 20250610 | 3,130 | 3,100 | 3,160 | 3,055 |
| 20250609 | 3,145 | 3,145 | 3,215 | 3,120 |
| 20250605 | 3,215 | 3,110 | 3,225 | 3,065 |
| 20250604 | 2,960 | 3,000 | 3,025 | 2,930 |
| 20250602 | 2,960 | 2,990 | 3,055 | 2,950 |
| 20250530 | 3,080 | 3,010 | 3,080 | 2,985 |
| 20250529 | 3,065 | 3,100 | 3,125 | 3,050 |
| 20250528 | 3,280 | 3,040 | 3,290 | 3,040 |
| 20250527 | 3,160 | 3,220 | 3,260 | 3,125 |
| 20250526 | 3,525 | 3,215 | 3,530 | 3,185 |
| 20250523 | 3,070 | 3,120 | 3,300 | 3,025 |
| 20250522 | 2,970 | 2,970 | 3,050 | 2,930 |
| 20250521 | 3,075 | 3,030 | 3,095 | 3,020 |
| 20250520 | 2,935 | 3,015 | 3,150 | 2,935 |
| 20250519 | 3,085 | 2,950 | 3,090 | 2,935 |
| 20250516 | 2,875 | 3,030 | 3,140 | 2,875 |
| 20250515 | 2,955 | 2,885 | 2,965 | 2,885 |
| 20250514 | 2,900 | 2,935 | 2,970 | 2,875 |
| 20250513 | 2,910 | 2,875 | 2,930 | 2,850 |
| 20250512 | 2,855 | 2,860 | 2,920 | 2,850 |
| 20250509 | 2,860 | 2,800 | 2,885 | 2,785 |
| 20250508 | 2,830 | 2,860 | 2,885 | 2,820 |
| 20250507 | 2,705 | 2,830 | 2,850 | 2,685 |
| 20250502 | 3,320 | 2,985 | 3,360 | 2,985 |
| 20250430 | 2,995 | 2,940 | 3,010 | 2,890 |
| 20250429 | 2,945 | 2,965 | 2,985 | 2,905 |
| 20250428 | 2,930 | 2,905 | 2,970 | 2,900 |
| 20250425 | 3,020 | 2,920 | 3,020 | 2,895 |
| 20250424 | 2,925 | 2,920 | 2,935 | 2,890 |
| 20250423 | 2,915 | 2,880 | 2,960 | 2,865 |
| 20250422 | 2,805 | 2,855 | 2,880 | 2,800 |
| 20250421 | 2,940 | 2,870 | 2,940 | 2,850 |
| 20250418 | 2,855 | 2,845 | 2,890 | 2,785 |
| 20250417 | 2,690 | 2,750 | 2,775 | 2,660 |
| 20250416 | 2,760 | 2,700 | 2,850 | 2,660 |
| 20250415 | 2,575 | 2,720 | 3,040 | 2,530 |
| 20250414 | 2,555 | 2,575 | 2,575 | 2,525 |
| 20250411 | 2,365 | 2,530 | 2,530 | 2,360 |
| 20250410 | 2,405 | 2,445 | 2,470 | 2,365 |
| 20250409 | 2,270 | 2,270 | 2,330 | 2,250 |
| 20250408 | 2,325 | 2,325 | 2,380 | 2,315 |
| 20250407 | 2,420 | 2,300 | 2,420 | 2,295 |
| 20250404 | 2,565 | 2,470 | 2,570 | 2,100 |
| 20250403 | 2,510 | 2,535 | 2,560 | 2,505 |
| 20250402 | 2,580 | 2,570 | 2,650 | 2,545 |
| 20250401 | 2,510 | 2,580 | 2,620 | 2,510 |
| 20250331 | 2,545 | 2,510 | 2,560 | 2,485 |
| 20250328 | 2,615 | 2,580 | 2,640 | 2,565 |
| 20250327 | 2,675 | 2,640 | 2,695 | 2,635 |
| 20250326 | 2,670 | 2,695 | 2,700 | 2,660 |
| 20250325 | 2,710 | 2,670 | 2,755 | 2,650 |
| 20250324 | 2,715 | 2,710 | 2,760 | 2,700 |
| 20250321 | 2,680 | 2,740 | 2,775 | 2,680 |
| 20250320 | 2,740 | 2,705 | 2,765 | 2,705 |
| 20250319 | 2,745 | 2,740 | 2,790 | 2,720 |
| 20250318 | 2,745 | 2,750 | 2,785 | 2,745 |
| 20250317 | 2,810 | 2,765 | 2,840 | 2,730 |
| 20250314 | 2,755 | 2,825 | 2,830 | 2,755 |
| 20250313 | 2,800 | 2,750 | 2,845 | 2,750 |
| 20250312 | 2,765 | 2,760 | 2,815 | 2,745 |
| 20250311 | 2,725 | 2,735 | 2,770 | 2,685 |
| 20250310 | 2,850 | 2,785 | 2,850 | 2,750 |
| 20250307 | 2,800 | 2,850 | 2,870 | 2,775 |
| 20250306 | 2,905 | 2,835 | 2,915 | 2,830 |
| 20250305 | 2,805 | 2,895 | 2,905 | 2,805 |
| 20250304 | 2,755 | 2,805 | 2,830 | 2,730 |
| 20250228 | 2,870 | 2,815 | 2,885 | 2,810 |
| 20250227 | 2,920 | 2,900 | 2,960 | 2,900 |
| 20250226 | 2,910 | 2,930 | 2,945 | 2,910 |
| 20250225 | 2,925 | 2,935 | 2,985 | 2,900 |
| 20250224 | 2,970 | 2,930 | 2,970 | 2,915 |
| 20250221 | 2,950 | 2,980 | 3,005 | 2,950 |
| 20250220 | 3,055 | 2,985 | 3,075 | 2,955 |
| 20250219 | 3,120 | 3,045 | 3,120 | 3,040 |
| 20250218 | 3,010 | 3,080 | 3,110 | 2,995 |
| 20250217 | 2,930 | 2,980 | 3,000 | 2,860 |
| 20250214 | 2,920 | 2,980 | 3,060 | 2,895 |
| 20250213 | 2,900 | 2,920 | 2,950 | 2,885 |
| 20250212 | 2,875 | 2,900 | 2,925 | 2,855 |
| 20250211 | 2,870 | 2,900 | 2,915 | 2,870 |
| 20250210 | 2,840 | 2,880 | 2,890 | 2,800 |
| 20250207 | 2,880 | 2,840 | 2,905 | 2,820 |
| 20250206 | 2,960 | 2,940 | 2,975 | 2,930 |
| 20250205 | 2,965 | 2,940 | 2,980 | 2,915 |
| 20250204 | 2,950 | 2,965 | 2,975 | 2,910 |
| 20250203 | 2,910 | 2,910 | 2,975 | 2,870 |
| 20250131 | 3,010 | 2,980 | 3,035 | 2,970 |
| 20250124 | 3,175 | 3,090 | 3,180 | 3,080 |
| 20250123 | 3,195 | 3,090 | 3,205 | 3,070 |
| 20250122 | 3,025 | 3,145 | 3,155 | 3,025 |
| 20250121 | 3,090 | 3,010 | 3,090 | 3,010 |
| 20250120 | 3,050 | 3,035 | 3,140 | 3,030 |
| 20250117 | 3,145 | 3,025 | 3,325 | 3,005 |
| 20250116 | 2,795 | 2,915 | 2,915 | 2,790 |
| 20250115 | 2,785 | 2,745 | 2,795 | 2,730 |
| 20250114 | 2,790 | 2,780 | 2,805 | 2,760 |
| 20250113 | 2,750 | 2,800 | 2,870 | 2,700 |
| 20250110 | 2,790 | 2,700 | 2,930 | 2,665 |
| 20250109 | 2,630 | 2,625 | 2,645 | 2,595 |
| 20250108 | 2,620 | 2,620 | 2,640 | 2,590 |
| 20250107 | 2,650 | 2,640 | 2,670 | 2,625 |
| 20250106 | 2,610 | 2,645 | 2,650 | 2,605 |
| 20250103 | 2,610 | 2,605 | 2,625 | 2,585 |
| 20250102 | 2,540 | 2,585 | 2,605 | 2,495 |