Stock Ticker
- (007340) 디엔오토모티브보통주
- Description: 기업개요
동사는 1971년 자동차용 튜브, 타이어, 후랩 등의 제조·판매를 목적으로 설립되어 2024년 동아타이어공업을 흡수합병함.
공작기계, 자동차용 부품, 자동차용 튜브 및 축전지 제조·판매를 주요 사업으로 영위하며, 글로벌 시장에서 23개의 종속회사를 보유하고 있음.
공작기계 분야에서 글로벌 Top3에 랭크되어 있으며, 우수한 연구개발능력과 국내외 완성차 업계와의 협업체계를 구축하여 제품의 우수성을 인정받고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 39,450 | 39,100 | 39,800 | 37,850 |
| 20261019 | 39,450 | 39,800 | 40,200 | 38,300 |
| 20261016 | 38,750 | 39,750 | 40,600 | 37,900 |
| 20261015 | 40,800 | 38,250 | 40,850 | 37,500 |
| 20261014 | 39,450 | 41,250 | 41,850 | 39,000 |
| 20261013 | 37,200 | 39,550 | 39,950 | 35,350 |
| 20261012 | 45,000 | 39,150 | 45,250 | 38,500 |
| 20261008 | 48,850 | 49,200 | 49,400 |
| 20261007 | 49,700 | 49,050 | 50,600 | 48,950 |
| 20261006 | 50,500 | 49,650 | 51,300 | 49,200 |
| 20261002 | 49,650 | 50,000 | 51,700 | 49,300 |
| 20261001 | 48,000 | 49,650 | 49,900 | 47,700 |
| 20260930 | 50,500 | 48,700 | 52,900 | 48,300 |
| 20260929 | 50,700 | 49,100 | 50,900 | 47,550 |
| 20260928 | 47,900 | 50,700 | 51,200 | 47,150 |
| 20260923 | 49,600 | 47,900 | 49,600 | 47,100 |
| 20260922 | 49,850 | 49,600 | 50,500 | 48,450 |
| 20260921 | 49,150 | 49,200 | 50,600 | 47,400 |
| 20260918 | 48,300 | 49,300 | 50,500 | 48,100 |
| 20260917 | 46,350 | 48,100 | 48,800 | 45,800 |
| 20260916 | 45,200 | 46,300 | 46,300 | 44,800 |
| 20260915 | 45,600 | 45,600 | 46,450 | 45,250 |
| 20260914 | 45,700 | 46,350 | 46,850 | 45,200 |
| 20260911 | 44,800 | 46,800 | 47,350 | 44,600 |
| 20260910 | 43,600 | 46,200 | 46,550 | 43,050 |
| 20260909 | 43,250 | 44,300 | 44,850 | 43,100 |
| 20260908 | 45,300 | 43,500 | 45,450 | 43,400 |
| 20260907 | 45,850 | 45,500 | 46,300 | 45,050 |
| 20260904 | 46,650 | 45,100 | 46,950 | 44,850 |
| 20260903 | 45,350 | 46,000 | 47,450 | 44,750 |
| 20260902 | 45,300 | 45,150 | 45,800 | 44,450 |
| 20260901 | 46,800 | 46,200 | 47,250 | 45,750 |
| 20260831 | 46,150 | 47,200 | 47,700 | 45,300 |
| 20260828 | 45,950 | 47,200 | 47,200 | 45,200 |
| 20260827 | 47,750 | 46,400 | 47,750 | 44,850 |
| 20260826 | 48,100 | 47,400 | 48,200 | 46,550 |
| 20260825 | 47,350 | 48,550 | 49,500 | 46,450 |
| 20260824 | 45,250 | 47,800 | 48,300 | 45,150 |
| 20260821 | 45,900 | 44,200 | 45,950 | 42,550 |
| 20260820 | 53,300 | 46,650 | 53,300 | 46,350 |
| 20260819 | 61,100 | 54,100 | 62,500 | 53,500 |
| 20260818 | 65,900 | 62,800 | 67,500 | 61,400 |
| 20260814 | 49,150 | 58,900 | 61,300 | 49,150 |
| 20260813 | 47,500 | 49,450 | 50,100 | 46,850 |
| 20260812 | 47,450 | 47,050 | 48,400 | 45,250 |
| 20260811 | 48,700 | 47,900 | 50,500 | 47,450 |
| 20260810 | 48,000 | 48,450 | 48,800 | 46,900 |
| 20260807 | 47,400 | 47,600 | 49,000 | 46,750 |
| 20260806 | 46,000 | 47,800 | 49,350 | 45,400 |
| 20260805 | 43,100 | 46,400 | 46,500 | 43,100 |
| 20260804 | 39,950 | 42,850 | 43,900 | 39,800 |
| 20260803 | 38,850 | 40,900 | 41,900 | 38,850 |
| 20260731 | 39,050 | 40,350 | 40,350 | 36,750 |
| 20260730 | 35,350 | 38,700 | 39,400 | 34,600 |
| 20260729 | 37,550 | 35,250 | 39,400 | 34,300 |
| 20260728 | 37,550 | 36,650 | 37,850 | 36,300 |
| 20260727 | 39,700 | 38,350 | 39,700 | 36,900 |
| 20260724 | 40,100 | 38,900 | 41,250 | 38,600 |
| 20260723 | 37,900 | 40,600 | 41,300 | 37,900 |
| 20260722 | 37,100 | 38,250 | 39,650 | 35,700 |
| 20260721 | 38,500 | 36,500 | 38,550 | 36,500 |
| 20260720 | 40,500 | 38,650 | 40,500 | 38,200 |
| 20260716 | 40,800 | 40,800 | 41,700 | 40,000 |
| 20260715 | 38,200 | 41,650 | 45,050 | 37,800 |
| 20260714 | 37,900 | 36,700 | 38,250 | 35,700 |
| 20260713 | 35,800 | 37,900 | 38,600 | 35,800 |
| 20260710 | 34,800 | 35,850 | 37,050 | 34,400 |
| 20260709 | 35,350 | 34,100 | 35,750 | 32,200 |
| 20260708 | 36,000 | 35,400 | 36,600 | 34,050 |
| 20260707 | 37,150 | 36,600 | 37,450 | 35,300 |
| 20260706 | 38,550 | 37,500 | 38,550 | 35,850 |
| 20260703 | 38,300 | 38,450 | 38,700 | 36,150 |
| 20260702 | 37,800 | 37,850 | 38,600 | 36,050 |
| 20260701 | 39,300 | 38,100 | 39,400 | 37,050 |
| 20260630 | 37,850 | 38,200 | 38,850 | 37,000 |
| 20260629 | 37,100 | 37,500 | 37,700 | 35,500 |
| 20260626 | 37,050 | 36,750 | 37,500 | 34,650 |
| 20260625 | 38,900 | 36,700 | 39,250 | 36,200 |
| 20260624 | 37,800 | 38,050 | 38,550 | 36,600 |
| 20260623 | 39,900 | 38,250 | 40,000 | 37,900 |
| 20260622 | 41,950 | 39,900 | 42,850 | 39,450 |
| 20260619 | 42,700 | 42,050 | 44,150 | 40,700 |
| 20260618 | 44,650 | 42,700 | 46,500 | 42,400 |
| 20260617 | 45,950 | 45,100 | 46,250 | 44,150 |
| 20260616 | 43,600 | 44,650 | 46,650 | 43,150 |
| 20260615 | 41,950 | 43,850 | 44,350 | 40,800 |
| 20260612 | 41,900 | 40,300 | 41,900 | 40,150 |
| 20260611 | 38,800 | 39,950 | 40,800 | 37,500 |
| 20260610 | 39,400 | 39,650 | 42,750 | 38,100 |
| 20260609 | 38,600 | 39,800 | 40,450 | 38,350 |
| 20260608 | 38,200 | 38,000 | 39,800 | 37,000 |
| 20260605 | 41,500 | 41,250 | 41,900 | 39,500 |
| 20260604 | 40,900 | 41,700 | 42,500 | 39,650 |
| 20260602 | 41,600 | 41,300 | 42,450 | 40,250 |
| 20260601 | 43,200 | 42,100 | 43,450 | 41,500 |
| 20260529 | 44,700 | 44,650 | 45,100 | 42,350 |
| 20260528 | 46,600 | 44,000 | 46,600 | 42,850 |
| 20260527 | 46,500 | 45,450 | 48,750 | 45,050 |
| 20260526 | 46,700 | 46,800 | 48,800 | 45,750 |
| 20260522 | 44,650 | 46,100 | 47,200 | 43,750 |
| 20260521 | 45,100 | 44,300 | 46,900 | 43,150 |
| 20260520 | 46,350 | 44,550 | 46,450 | 43,550 |
| 20260519 | 48,150 | 46,050 | 48,200 | 43,650 |
| 20260518 | 50,600 | 48,700 | 50,600 | 44,850 |
| 20260515 | 48,250 | 50,900 | 53,500 | 46,800 |
| 20260514 | 47,500 | 46,500 | 50,200 | 46,000 |
| 20260513 | 46,650 | 47,000 | 47,250 | 44,950 |
| 20260512 | 48,500 | 46,650 | 50,300 | 45,400 |
| 20260511 | 50,100 | 48,750 | 50,200 | 48,000 |
| 20260508 | 51,100 | 51,100 | 54,200 | 50,300 |
| 20260507 | 50,100 | 51,200 | 52,000 | 49,100 |
| 20260506 | 50,600 | 49,500 | 51,100 | 48,450 |
| 20260504 | 48,000 | 51,100 | 52,700 | 45,950 |
| 20260430 | 42,450 | 48,050 | 48,500 | 42,400 |
| 20260429 | 41,050 | 42,800 | 42,900 | 40,500 |
| 20260428 | 40,600 | 41,000 | 42,200 | 39,650 |
| 20260427 | 42,400 | 41,300 | 42,650 | 41,050 |
| 20260424 | 39,700 | 42,950 | 43,650 | 39,250 |
| 20260423 | 40,750 | 39,700 | 41,200 | 39,100 |
| 20260422 | 38,950 | 40,950 | 41,650 | 38,200 |
| 20260421 | 43,350 | 39,150 | 43,450 | 38,250 |
| 20260420 | 39,350 | 41,600 | 42,000 | 38,400 |
| 20260417 | 38,500 | 39,400 | 40,300 | 37,600 |
| 20260416 | 37,000 | 37,350 | 38,250 | 36,300 |
| 20260415 | 37,300 | 35,750 | 37,300 | 35,500 |
| 20260414 | 35,900 | 36,200 | 37,000 | 35,300 |
| 20260413 | 34,900 | 35,350 | 35,550 | 33,600 |
| 20260410 | 35,900 | 35,350 | 36,150 | 34,500 |
| 20260409 | 35,500 | 35,750 | 36,450 | 35,300 |
| 20260408 | 36,700 | 36,350 | 37,000 | 35,350 |
| 20260407 | 36,250 | 34,450 | 36,500 | 34,000 |
| 20260406 | 37,200 | 36,500 | 37,500 | 36,000 |
| 20260403 | 37,900 | 37,200 | 38,300 | 36,600 |
| 20260402 | 40,600 | 37,300 | 40,800 | 36,850 |
| 20260401 | 39,400 | 40,700 | 42,100 | 38,900 |
| 20260331 | 36,800 | 38,150 | 39,000 | 35,900 |
| 20260330 | 38,300 | 37,950 | 38,600 | 36,800 |
| 20260327 | 40,400 | 40,750 | 41,150 | 38,850 |
| 20260326 | 39,200 | 41,250 | 41,450 | 38,700 |
| 20260325 | 39,600 | 39,200 | 41,000 | 38,100 |
| 20260324 | 38,600 | 39,250 | 40,050 | 38,450 |
| 20260323 | 37,750 | 37,750 | 38,500 | 36,750 |
| 20260320 | 39,100 | 39,750 | 39,900 | 37,350 |
| 20260319 | 36,850 | 39,600 | 40,700 | 36,300 |
| 20260318 | 37,450 | 37,950 | 39,750 | 36,450 |
| 20260317 | 35,300 | 35,800 | 37,300 | 35,250 |
| 20260316 | 29,000 | 35,850 | 35,850 | 28,850 |
| 20260313 | 26,950 | 27,600 | 28,050 | 26,650 |
| 20260312 | 28,000 | 27,650 | 28,450 | 27,150 |
| 20260311 | 27,850 | 28,000 | 28,850 | 27,750 |
| 20260310 | 27,700 | 27,750 | 28,250 | 26,300 |
| 20260309 | 24,100 | 26,300 | 26,850 | 23,550 |
| 20260306 | 24,250 | 25,100 | 25,900 | 24,200 |
| 20260305 | 24,750 | 24,500 | 25,100 | 24,000 |
| 20260304 | 25,800 | 23,350 | 25,950 | 22,950 |
| 20260303 | 26,550 | 26,500 | 28,100 | 26,350 |
| 20260227 | 27,800 | 27,200 | 28,150 | 26,850 |
| 20260226 | 29,550 | 28,150 | 29,700 | 27,950 |
| 20260225 | 30,050 | 29,800 | 30,450 | 29,550 |
| 20260224 | 31,000 | 30,500 | 31,150 | 29,800 |
| 20260223 | 31,400 | 31,400 | 32,200 | 30,700 |
| 20260220 | 30,900 | 31,400 | 31,750 | 30,550 |
| 20260219 | 32,800 | 31,200 | 33,000 | 30,050 |
| 20260213 | 31,900 | 32,800 | 33,800 | 31,650 |
| 20260212 | 28,650 | 32,000 | 33,250 | 28,600 |
| 20260211 | 29,450 | 28,650 | 29,600 | 28,350 |
| 20260210 | 28,250 | 29,250 | 29,700 | 27,850 |
| 20260209 | 26,850 | 28,000 | 28,300 | 26,600 |
| 20260206 | 25,800 | 26,350 | 26,600 | 25,300 |
| 20260205 | 25,850 | 26,800 | 27,100 | 25,750 |
| 20260204 | 25,300 | 26,150 | 26,400 | 25,250 |
| 20260203 | 24,650 | 25,450 | 25,550 | 24,200 |
| 20260202 | 25,100 | 24,200 | 25,250 | 23,900 |
| 20260130 | 25,400 | 25,150 | 25,700 | 24,650 |
| 20260129 | 25,500 | 25,650 | 25,900 | 24,850 |
| 20260128 | 25,600 | 25,500 | 25,800 | 25,050 |
| 20260127 | 24,500 | 25,500 | 25,750 | 24,050 |
| 20260126 | 25,650 | 24,550 | 25,750 | 24,450 |
| 20260123 | 25,700 | 25,600 | 26,600 | 25,250 |
| 20260122 | 25,050 | 25,450 | 25,650 | 24,750 |
| 20260121 | 24,550 | 25,100 | 25,350 | 24,300 |
| 20260120 | 24,250 | 25,000 | 25,300 | 23,950 |
| 20260119 | 23,650 | 24,100 | 24,300 | 23,450 |
| 20260116 | 23,700 | 23,600 | 24,300 | 23,050 |
| 20260115 | 23,850 | 23,700 | 23,900 | 23,400 |
| 20260114 | 24,000 | 23,800 | 24,400 | 23,650 |
| 20260113 | 23,850 | 24,000 | 24,100 | 23,400 |
| 20260112 | 24,300 | 24,150 | 24,350 | 23,250 |
| 20260109 | 23,350 | 25,000 | 25,400 | 23,250 |
| 20260108 | 23,500 | 23,550 | 23,750 | 23,300 |
| 20260107 | 23,800 | 23,650 | 24,250 | 23,350 |
| 20260106 | 24,200 | 24,000 | 25,100 | 23,850 |
| 20260105 | 23,600 | 23,750 | 23,800 | 23,400 |
| 20260102 | 24,500 | 23,600 | 24,500 | 23,600 |
| 20251230 | 24,300 | 24,400 | 24,600 | 23,850 |
| 20251229 | 24,300 | 24,150 | 24,450 | 23,950 |
| 20251226 | 25,150 | 24,500 | 25,200 | 24,450 |
| 20251224 | 25,550 | 25,150 | 25,950 | 25,100 |
| 20251223 | 25,850 | 25,550 | 25,850 | 25,200 |
| 20251222 | 26,500 | 25,850 | 26,500 | 25,650 |
| 20251219 | 26,000 | 26,250 | 26,500 | 25,650 |
| 20251218 | 27,200 | 26,300 | 27,250 | 25,650 |
| 20251217 | 28,000 | 28,000 | 29,150 | 27,600 |
| 20251216 | 28,100 | 27,750 | 28,200 | 27,450 |
| 20251215 | 27,600 | 28,050 | 28,400 | 27,000 |
| 20251212 | 27,500 | 27,750 | 28,050 | 27,300 |
| 20251211 | 27,550 | 27,550 | 28,100 | 27,050 |
| 20251210 | 28,250 | 27,600 | 28,450 | 27,450 |
| 20251209 | 28,000 | 28,250 | 28,700 | 27,800 |
| 20251208 | 27,850 | 28,000 | 28,150 | 26,950 |
| 20251205 | 24,950 | 27,900 | 28,550 | 24,950 |
| 20251204 | 24,850 | 24,950 | 25,200 | 24,550 |
| 20251203 | 25,100 | 24,850 | 25,200 | 24,650 |
| 20251202 | 24,450 | 25,000 | 25,350 | 24,300 |
| 20251201 | 24,150 | 24,200 | 24,400 | 23,850 |
| 20251128 | 24,150 | 24,100 | 24,600 | 23,650 |
| 20251127 | 23,750 | 24,150 | 24,200 | 23,650 |
| 20251126 | 23,450 | 23,950 | 23,950 | 23,100 |
| 20251125 | 24,100 | 23,450 | 24,300 | 23,400 |
| 20251124 | 23,450 | 23,850 | 24,300 | 23,350 |
| 20251121 | 23,050 | 23,150 | 23,300 | 22,450 |
| 20251120 | 23,050 | 23,050 | 23,350 | 22,750 |
| 20251119 | 22,800 | 23,050 | 23,250 | 22,550 |
| 20251118 | 23,300 | 22,600 | 23,350 | 22,500 |
| 20251117 | 23,700 | 23,450 | 23,900 | 23,100 |
| 20251114 | 23,500 | 23,600 | 24,050 | 23,150 |
| 20251113 | 24,050 | 23,550 | 24,250 | 23,450 |
| 20251112 | 23,750 | 24,300 | 24,550 | 23,400 |
| 20251111 | 23,800 | 23,950 | 24,300 | 23,700 |
| 20251110 | 23,550 | 24,000 | 24,250 | 23,300 |
| 20251107 | 24,000 | 23,250 | 24,000 | 22,950 |
| 20251106 | 23,500 | 24,000 | 24,250 | 23,250 |
| 20251105 | 22,450 | 23,300 | 23,400 | 21,550 |
| 20251104 | 22,600 | 22,400 | 22,950 | 22,200 |
| 20251103 | 23,400 | 22,850 | 23,400 | 22,550 |
| 20251031 | 24,450 | 23,300 | 24,450 | 23,050 |
| 20251030 | 24,550 | 24,200 | 24,750 | 23,750 |
| 20251029 | 23,600 | 23,500 | 23,600 | 23,100 |
| 20251028 | 23,500 | 23,300 | 23,500 | 22,800 |
| 20251027 | 23,150 | 23,650 | 23,750 | 23,050 |
| 20251024 | 23,400 | 23,400 | 23,550 | 23,050 |
| 20251023 | 23,900 | 23,150 | 24,050 | 23,050 |
| 20251022 | 24,000 | 24,200 | 24,300 | 23,550 |
| 20251021 | 24,100 | 23,750 | 25,000 | 23,600 |
| 20251020 | 23,850 | 24,150 | 24,150 | 23,350 |
| 20251017 | 23,200 | 23,650 | 23,850 | 23,100 |
| 20251016 | 24,300 | 23,400 | 24,600 | 23,350 |
| 20251015 | 23,250 | 23,550 | 23,700 | 22,750 |
| 20251014 | 23,550 | 23,400 | 23,900 | 23,250 |
| 20251013 | 23,200 | 23,750 | 23,750 | 22,950 |
| 20251010 | 22,350 | 23,900 | 23,900 | 22,350 |
| 20251002 | 23,150 | 22,550 | 23,250 | 22,450 |
| 20251001 | 22,850 | 22,750 | 22,950 | 22,550 |
| 20250930 | 23,050 | 22,850 | 23,200 | 22,700 |
| 20250929 | 22,800 | 22,700 | 23,400 | 22,400 |
| 20250926 | 22,350 | 22,100 | 22,350 | 21,750 |
| 20250925 | 22,800 | 22,550 | 22,850 | 22,250 |
| 20250924 | 23,250 | 22,900 | 23,250 | 22,550 |
| 20250923 | 23,250 | 23,050 | 23,800 | 23,000 |
| 20250922 | 23,750 | 23,350 | 23,900 | 23,300 |
| 20250919 | 24,350 | 23,750 | 24,400 | 23,500 |
| 20250918 | 24,850 | 24,450 | 24,900 | 24,300 |
| 20250917 | 24,900 | 24,750 | 25,000 | 24,600 |
| 20250916 | 26,000 | 24,850 | 26,000 | 24,700 |
| 20250915 | 25,800 | 26,000 | 26,050 | 25,650 |
| 20250912 | 26,650 | 26,050 | 26,700 | 26,050 |
| 20250911 | 26,600 | 26,600 | 26,850 | 26,050 |
| 20250910 | 25,050 | 25,900 | 25,900 | 25,050 |
| 20250909 | 24,950 | 25,050 | 25,350 | 24,950 |
| 20250908 | 25,200 | 25,000 | 25,300 | 24,900 |
| 20250905 | 25,500 | 25,200 | 25,650 | 24,850 |
| 20250904 | 25,850 | 25,600 | 26,300 | 25,550 |
| 20250903 | 25,450 | 26,100 | 26,500 | 25,300 |
| 20250902 | 25,850 | 25,700 | 26,150 | 25,350 |
| 20250901 | 26,650 | 26,100 | 26,750 | 25,900 |
| 20250829 | 26,950 | 26,600 | 27,100 | 26,150 |
| 20250828 | 26,600 | 26,700 | 27,350 | 26,250 |
| 20250827 | 26,700 | 26,500 | 26,850 | 26,200 |
| 20250826 | 25,300 | 26,200 | 26,350 | 25,300 |
| 20250825 | 25,000 | 25,300 | 26,100 | 24,700 |
| 20250822 | 25,200 | 25,000 | 25,700 | 24,900 |
| 20250821 | 24,000 | 24,850 | 25,100 | 23,850 |
| 20250820 | 23,800 | 23,750 | 24,000 | 23,200 |
| 20250819 | 24,150 | 23,600 | 24,150 | 23,100 |
| 20250818 | 24,750 | 24,150 | 25,000 | 23,950 |
| 20250814 | 25,500 | 24,850 | 25,550 | 24,800 |
| 20250813 | 25,500 | 25,550 | 25,750 | 24,850 |
| 20250812 | 25,300 | 25,550 | 26,000 | 25,300 |
| 20250811 | 25,700 | 25,450 | 25,900 | 25,050 |
| 20250808 | 25,750 | 25,650 | 25,950 | 25,250 |
| 20250807 | 25,900 | 25,900 | 26,050 | 25,300 |
| 20250806 | 26,300 | 25,800 | 26,550 | 25,750 |
| 20250805 | 26,850 | 26,400 | 27,050 | 25,500 |
| 20250804 | 27,600 | 28,200 | 28,650 | 27,450 |
| 20250801 | 28,550 | 28,100 | 29,250 | 27,500 |
| 20250731 | 29,200 | 29,000 | 29,350 | 28,050 |
| 20250730 | 30,250 | 29,300 | 30,400 | 28,950 |
| 20250729 | 30,450 | 30,900 | 30,950 | 29,850 |
| 20250728 | 30,800 | 30,550 | 31,300 | 30,100 |
| 20250725 | 29,550 | 31,100 | 31,600 | 29,200 |
| 20250724 | 28,700 | 29,600 | 30,150 | 28,700 |
| 20250723 | 27,450 | 29,000 | 29,350 | 27,250 |
| 20250722 | 27,600 | 27,200 | 27,850 | 27,000 |
| 20250721 | 27,150 | 27,700 | 28,250 | 27,150 |
| 20250718 | 27,700 | 27,600 | 27,700 | 27,000 |
| 20250717 | 27,450 | 27,700 | 27,900 | 26,700 |
| 20250716 | 27,150 | 27,400 | 27,800 | 26,900 |
| 20250715 | 27,200 | 27,450 | 27,600 | 27,000 |
| 20250714 | 26,650 | 27,450 | 27,850 | 26,450 |
| 20250711 | 26,300 | 26,900 | 26,950 | 26,300 |
| 20250710 | 25,100 | 26,150 | 26,350 | 25,100 |
| 20250709 | 25,650 | 25,250 | 25,700 | 24,800 |
| 20250708 | 23,400 | 25,100 | 25,750 | 23,350 |
| 20250707 | 23,550 | 23,400 | 23,600 | 22,650 |
| 20250704 | 23,750 | 23,400 | 23,950 | 23,400 |
| 20250703 | 23,450 | 23,750 | 23,950 | 23,250 |
| 20250702 | 22,750 | 23,200 | 23,300 | 22,450 |
| 20250701 | 22,300 | 22,800 | 23,250 | 22,050 |
| 20250630 | 22,350 | 22,200 | 22,400 | 22,000 |
| 20250627 | 22,150 | 22,150 | 22,400 | 21,800 |
| 20250626 | 21,850 | 22,100 | 22,200 | 21,500 |
| 20250625 | 21,650 | 21,950 | 22,200 | 21,600 |
| 20250624 | 22,150 | 21,800 | 22,150 | 21,400 |
| 20250623 | 21,400 | 21,700 | 22,050 | 21,150 |
| 20250620 | 21,950 | 21,550 | 21,950 | 21,100 |
| 20250619 | 22,000 | 21,900 | 22,200 | 21,700 |
| 20250618 | 22,050 | 21,950 | 22,300 | 21,850 |
| 20250617 | 22,550 | 22,350 | 23,100 | 22,050 |
| 20250616 | 22,000 | 22,550 | 22,600 | 21,600 |
| 20250613 | 23,150 | 21,600 | 23,150 | 21,300 |
| 20250612 | 22,700 | 23,350 | 23,850 | 22,450 |
| 20250611 | 22,900 | 22,750 | 22,900 | 22,300 |
| 20250610 | 22,700 | 22,800 | 22,800 | 22,350 |
| 20250609 | 23,100 | 22,600 | 23,400 | 22,400 |
| 20250605 | 22,350 | 22,850 | 22,950 | 22,200 |
| 20250604 | 21,750 | 22,300 | 22,400 | 21,750 |
| 20250602 | 21,900 | 21,700 | 22,300 | 21,500 |
| 20250530 | 22,450 | 21,950 | 22,450 | 21,850 |
| 20250529 | 21,950 | 22,300 | 22,600 | 21,750 |
| 20250528 | 21,500 | 22,100 | 22,450 | 21,250 |
| 20250527 | 21,150 | 21,350 | 21,500 | 20,750 |
| 20250526 | 21,450 | 21,150 | 21,500 | 21,000 |
| 20250523 | 21,100 | 21,400 | 21,550 | 20,750 |
| 20250522 | 21,000 | 20,850 | 21,050 | 20,400 |
| 20250521 | 20,600 | 21,050 | 21,100 | 20,400 |
| 20250520 | 20,650 | 20,500 | 20,950 | 20,500 |
| 20250519 | 20,950 | 20,600 | 21,200 | 20,500 |
| 20250516 | 21,750 | 21,050 | 21,750 | 20,900 |
| 20250515 | 21,700 | 21,600 | 21,800 | 21,450 |
| 20250514 | 21,150 | 21,750 | 21,750 | 21,150 |
| 20250513 | 21,000 | 21,150 | 21,300 | 20,600 |
| 20250512 | 20,750 | 20,700 | 20,750 | 20,450 |
| 20250509 | 20,500 | 20,400 | 20,600 | 20,100 |
| 20250508 | 20,700 | 20,500 | 20,750 | 20,100 |
| 20250507 | 20,400 | 20,450 | 20,800 | 19,950 |
| 20250502 | 20,650 | 20,400 | 20,650 | 20,000 |
| 20250430 | 20,750 | 20,600 | 20,750 | 20,000 |
| 20250429 | 21,400 | 21,150 | 21,650 | 20,600 |
| 20250428 | 23,350 | 21,100 | 23,400 | 20,900 |
| 20250425 | 24,000 | 22,850 | 24,150 | 22,850 |
| 20250424 | 23,900 | 23,800 | 24,500 | 23,550 |
| 20250423 | 23,700 | 23,600 | 23,700 | 22,850 |
| 20250422 | 22,950 | 23,200 | 23,300 | 22,850 |
| 20250421 | 23,700 | 23,300 | 24,300 | 22,750 |
| 20250418 | 23,450 | 23,300 | 23,900 | 22,800 |
| 20250417 | 23,350 | 22,900 | 23,800 | 22,650 |
| 20250416 | 21,400 | 24,150 | 24,250 | 21,300 |
| 20250415 | 21,150 | 21,400 | 21,600 | 21,100 |
| 20250414 | 20,950 | 20,900 | 21,150 | 20,300 |
| 20250411 | 21,700 | 20,600 | 22,400 | 20,050 |
| 20250410 | 19,700 | 19,850 | 19,860 | 19,030 |
| 20250409 | 18,910 | 18,650 | 19,360 | 18,330 |
| 20250408 | 19,400 | 19,130 | 19,850 | 19,130 |
| 20250407 | 19,750 | 19,180 | 19,900 | 18,850 |
| 20250404 | 19,700 | 20,350 | 20,350 | 19,480 |
| 20250403 | 20,100 | 20,100 | 20,300 | 19,500 |
| 20250402 | 20,700 | 20,550 | 21,050 | 20,350 |
| 20250401 | 20,950 | 20,850 | 21,000 | 20,600 |
| 20250331 | 20,800 | 20,600 | 21,000 | 20,500 |
| 20250328 | 21,100 | 21,150 | 21,300 | 20,550 |
| 20250327 | 21,750 | 21,250 | 21,800 | 21,000 |
| 20250326 | 21,750 | 21,700 | 21,950 | 21,450 |
| 20250325 | 22,200 | 21,900 | 22,200 | 21,600 |
| 20250324 | 21,250 | 21,900 | 22,100 | 21,250 |
| 20250321 | 21,350 | 21,450 | 21,650 | 21,050 |
| 20250320 | 21,750 | 21,350 | 21,750 | 21,200 |
| 20250319 | 21,800 | 21,300 | 21,900 | 21,300 |
| 20250318 | 22,100 | 21,750 | 22,350 | 21,600 |
| 20250317 | 20,850 | 22,200 | 22,450 | 20,650 |
| 20250314 | 20,850 | 20,600 | 21,000 | 20,350 |
| 20250313 | 21,400 | 20,850 | 21,500 | 20,600 |
| 20250312 | 21,350 | 21,400 | 21,500 | 20,900 |
| 20250311 | 21,500 | 21,250 | 21,750 | 21,100 |
| 20250310 | 21,550 | 21,850 | 22,150 | 21,400 |
| 20250307 | 22,750 | 21,550 | 22,750 | 21,350 |
| 20250306 | 22,300 | 22,450 | 22,700 | 22,100 |
| 20250305 | 21,450 | 22,100 | 22,250 | 21,350 |
| 20250304 | 20,850 | 21,350 | 21,500 | 20,800 |
| 20250228 | 21,450 | 21,300 | 21,800 | 21,000 |
| 20250227 | 21,800 | 21,800 | 21,900 | 21,400 |
| 20250226 | 21,650 | 21,950 | 22,350 | 21,650 |
| 20250225 | 22,150 | 21,850 | 22,300 | 21,700 |
| 20250224 | 21,650 | 22,050 | 22,100 | 21,350 |
| 20250221 | 21,500 | 21,650 | 21,900 | 21,050 |
| 20250220 | 20,800 | 21,250 | 21,550 | 20,650 |
| 20250219 | 20,450 | 20,500 | 20,850 | 20,150 |
| 20250218 | 20,550 | 20,450 | 20,650 | 20,100 |
| 20250217 | 21,100 | 20,450 | 21,300 | 20,200 |
| 20250214 | 21,200 | 21,100 | 21,450 | 19,800 |
| 20250213 | 20,600 | 20,950 | 21,250 | 20,600 |
| 20250212 | 21,050 | 20,450 | 21,150 | 20,400 |
| 20250211 | 21,650 | 21,150 | 21,700 | 20,500 |
| 20250210 | 21,600 | 21,500 | 22,050 | 21,350 |
| 20250207 | 21,200 | 21,600 | 21,900 | 21,200 |
| 20250206 | 21,200 | 21,200 | 21,600 | 21,150 |
| 20250205 | 20,950 | 21,100 | 21,550 | 20,700 |
| 20250204 | 21,200 | 20,750 | 21,250 | 20,500 |
| 20250203 | 20,900 | 20,850 | 20,900 | 20,400 |
| 20250131 | 21,100 | 20,900 | 21,500 | 20,750 |
| 20250124 | 20,500 | 21,000 | 21,150 | 20,500 |
| 20250123 | 20,250 | 20,550 | 20,700 | 20,150 |
| 20250122 | 20,350 | 20,400 | 20,500 | 20,150 |
| 20250121 | 20,050 | 20,400 | 20,600 | 19,960 |
| 20250120 | 20,200 | 19,980 | 20,250 | 19,730 |
| 20250117 | 19,900 | 20,050 | 20,300 | 19,590 |
| 20250116 | 19,800 | 19,780 | 19,920 | 19,640 |
| 20250115 | 18,960 | 19,740 | 20,000 | 18,960 |
| 20250114 | 19,000 | 18,950 | 19,070 | 18,820 |
| 20250113 | 18,950 | 19,000 | 19,000 | 18,750 |
| 20250110 | 18,880 | 18,800 | 18,920 | 18,690 |
| 20250109 | 18,840 | 18,680 | 18,990 | 18,620 |
| 20250108 | 18,970 | 18,670 | 19,190 | 18,670 |
| 20250107 | 18,640 | 19,020 | 19,150 | 18,480 |
| 20250106 | 18,340 | 18,460 | 18,520 | 18,290 |
| 20250103 | 18,340 | 18,330 | 18,420 | 18,230 |
| 20250102 | 18,570 | 18,340 | 18,600 | 18,250 |