Stock Ticker
- (024850) HLB이노베이션
- Description: 기업개요
동사는 1978년 반도체 부품 및 금형 제조·판매를 목적으로 설립돼 2001년 코스닥에 상장됨.
리드프레임 중심의 반도체 부품 분야에서 토탈 솔루션을 제공하며, 1992년 QFP 100PIN 국내 최초 개발 및 ISO 9001 품질 인증을 보유하고 있음.
최근 유전자 치료제 연구개발 사업 추가로 Verismo Therapeutics를 종속회사로 편입해 바이오 혁신 기술 개발로 지속 성장을 도모하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 16,700 | 16,450 | 16,970 | 15,850 |
| 20261019 | 16,140 | 17,110 | 17,150 | 15,830 |
| 20261016 | 16,800 | 16,530 | 17,670 | 16,360 |
| 20261015 | 16,500 | 16,800 | 17,830 | 16,350 |
| 20261014 | 17,350 | 17,430 | 17,900 | 16,920 |
| 20261013 | 18,160 | 17,350 | 18,540 | 17,250 |
| 20261012 | 18,650 | 18,330 | 18,890 | 17,450 |
| 20261008 | 17,900 | 18,610 | 18,860 |
| 20261007 | 17,110 | 17,980 | 18,170 | 16,900 |
| 20261006 | 16,370 | 17,530 | 19,980 | 16,330 |
| 20261002 | 16,410 | 16,290 | 16,950 | 16,070 |
| 20261001 | 16,200 | 16,500 | 16,510 | 15,460 |
| 20260930 | 16,240 | 16,200 | 17,340 | 15,230 |
| 20260929 | 19,070 | 16,140 | 19,080 | 15,950 |
| 20260928 | 19,650 | 19,680 | 19,680 | 19,010 |
| 20260923 | 14,300 | 15,140 | 15,260 | 14,190 |
| 20260922 | 14,700 | 14,300 | 14,920 | 14,250 |
| 20260921 | 14,130 | 14,630 | 14,900 | 13,670 |
| 20260918 | 15,070 | 13,710 | 15,250 | 13,550 |
| 20260917 | 16,090 | 14,950 | 16,200 | 14,950 |
| 20260916 | 15,750 | 16,060 | 16,300 | 15,300 |
| 20260915 | 15,650 | 15,880 | 16,540 | 15,300 |
| 20260914 | 16,550 | 15,300 | 16,550 | 15,300 |
| 20260911 | 16,510 | 16,720 | 17,190 | 16,420 |
| 20260910 | 14,800 | 16,590 | 16,900 | 14,740 |
| 20260909 | 14,590 | 15,030 | 15,120 | 14,250 |
| 20260908 | 16,590 | 14,590 | 16,590 | 14,170 |
| 20260907 | 16,660 | 16,300 | 17,450 | 16,000 |
| 20260904 | 15,900 | 16,660 | 17,100 | 15,900 |
| 20260903 | 15,750 | 15,880 | 16,530 | 15,110 |
| 20260902 | 13,780 | 15,690 | 16,090 | 13,620 |
| 20260901 | 14,650 | 13,810 | 14,680 | 13,210 |
| 20260831 | 14,500 | 13,910 | 14,520 | 13,270 |
| 20260828 | 14,300 | 14,760 | 15,170 | 13,900 |
| 20260827 | 13,770 | 14,300 | 14,640 | 12,800 |
| 20260826 | 13,700 | 13,800 | 14,330 | 13,610 |
| 20260825 | 13,110 | 13,850 | 13,850 | 12,760 |
| 20260824 | 13,890 | 13,320 | 14,250 | 13,160 |
| 20260821 | 14,580 | 13,890 | 14,680 | 13,590 |
| 20260820 | 14,690 | 14,720 | 15,250 | 13,750 |
| 20260819 | 13,540 | 14,470 | 14,780 | 13,540 |
| 20260818 | 13,710 | 14,150 | 14,710 | 13,710 |
| 20260814 | 13,040 | 13,700 | 14,400 | 12,920 |
| 20260813 | 13,000 | 13,060 | 13,190 | 12,520 |
| 20260812 | 13,900 | 13,000 | 13,900 | 12,710 |
| 20260811 | 13,400 | 12,700 | 13,400 | 12,220 |
| 20260810 | 11,790 | 13,450 | 13,630 | 11,700 |
| 20260807 | 11,790 | 11,790 | 12,380 | 11,530 |
| 20260806 | 10,900 | 11,790 | 12,300 | 10,600 |
| 20260805 | 9,880 | 10,900 | 10,900 | 9,700 |
| 20260804 | 8,850 | 9,770 | 9,820 | 8,850 |
| 20260803 | 8,300 | 8,920 | 9,380 | 8,300 |
| 20260731 | 7,700 | 8,300 | 8,330 | 7,640 |
| 20260730 | 7,750 | 7,580 | 8,000 | 7,580 |
| 20260729 | 8,100 | 7,830 | 8,120 | 7,460 |
| 20260728 | 8,210 | 7,990 | 8,230 | 7,750 |
| 20260727 | 8,790 | 8,220 | 8,790 | 8,220 |
| 20260724 | 9,700 | 8,540 | 10,400 | 8,410 |
| 20260723 | 8,470 | 8,750 | 8,840 | 8,310 |
| 20260722 | 8,760 | 8,350 | 9,020 | 8,170 |
| 20260721 | 9,800 | 8,750 | 10,260 | 8,650 |
| 20260720 | 10,100 | 9,430 | 10,490 | 9,260 |
| 20260716 | 13,000 | 10,360 | 13,320 | 10,200 |
| 20260715 | 9,700 | 11,960 | 11,960 | 9,690 |
| 20260714 | 9,240 | 9,200 | 9,370 | 8,560 |
| 20260713 | 8,600 | 9,020 | 9,630 | 8,440 |
| 20260710 | 8,710 | 8,590 | 9,840 | 8,570 |
| 20260709 | 11,320 | 12,240 | 13,350 | 11,160 |
| 20260708 | 11,790 | 11,320 | 12,120 | 11,320 |
| 20260707 | 11,730 | 11,970 | 12,440 | 11,530 |
| 20260706 | 12,000 | 11,850 | 12,460 | 11,520 |
| 20260703 | 11,740 | 12,120 | 12,170 | 11,360 |
| 20260702 | 11,810 | 11,620 | 12,650 | 11,570 |
| 20260701 | 12,130 | 12,360 | 12,750 | 11,700 |
| 20260630 | 11,700 | 12,130 | 12,190 | 11,420 |
| 20260629 | 11,320 | 11,890 | 12,010 | 11,200 |
| 20260626 | 11,770 | 11,310 | 12,000 | 11,000 |
| 20260625 | 12,750 | 11,770 | 12,980 | 11,710 |
| 20260624 | 12,220 | 12,750 | 12,820 | 12,000 |
| 20260623 | 13,260 | 12,200 | 13,700 | 12,190 |
| 20260622 | 13,200 | 13,260 | 13,620 | 12,700 |
| 20260619 | 13,800 | 13,160 | 13,880 | 12,980 |
| 20260618 | 14,700 | 13,800 | 14,790 | 13,710 |
| 20260617 | 13,960 | 14,700 | 14,950 | 13,070 |
| 20260616 | 14,580 | 13,960 | 15,900 | 13,200 |
| 20260615 | 14,800 | 14,580 | 15,000 | 14,000 |
| 20260612 | 14,450 | 14,480 | 14,840 | 14,000 |
| 20260611 | 13,860 | 13,950 | 14,540 | 12,650 |
| 20260610 | 13,510 | 13,860 | 14,450 | 13,500 |
| 20260609 | 13,230 | 13,610 | 13,920 | 13,000 |
| 20260608 | 14,500 | 13,230 | 14,500 | 12,100 |
| 20260605 | 15,420 | 15,100 | 15,560 | 14,650 |
| 20260604 | 13,670 | 15,120 | 15,250 | 13,670 |
| 20260602 | 14,940 | 14,200 | 15,470 | 14,170 |
| 20260601 | 15,860 | 15,490 | 16,010 | 14,740 |
| 20260529 | 16,370 | 15,700 | 16,510 | 15,000 |
| 20260528 | 17,110 | 16,360 | 17,500 | 16,000 |
| 20260527 | 18,740 | 17,130 | 18,740 | 17,050 |
| 20260526 | 18,550 | 18,740 | 19,590 | 18,550 |
| 20260522 | 17,900 | 18,290 | 19,910 | 17,900 |
| 20260521 | 18,400 | 17,680 | 19,080 | 17,660 |
| 20260520 | 19,210 | 18,130 | 19,220 | 17,300 |
| 20260519 | 20,000 | 19,380 | 20,500 | 18,700 |
| 20260518 | 21,500 | 20,000 | 21,500 | 19,500 |
| 20260515 | 23,200 | 21,550 | 23,250 | 20,900 |
| 20260514 | 22,500 | 23,100 | 23,600 | 22,050 |
| 20260513 | 25,350 | 23,150 | 25,500 | 23,000 |
| 20260512 | 21,550 | 24,600 | 25,200 | 21,550 |
| 20260511 | 20,450 | 21,550 | 22,450 | 19,080 |
| 20260508 | 22,750 | 20,900 | 23,450 | 20,700 |
| 20260507 | 24,600 | 22,950 | 26,500 | 22,750 |
| 20260506 | 26,300 | 24,800 | 26,400 | 23,300 |
| 20260504 | 26,000 | 26,300 | 28,100 | 24,200 |
| 20260430 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260429 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260428 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260427 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260424 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260423 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260422 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260421 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260420 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260417 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260416 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260415 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260414 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260413 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260410 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260409 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260408 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260407 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260406 | 4,620 | 4,620 | 4,620 | 4,620 |
| 20260403 | 4,710 | 4,620 | 4,805 | 4,430 |
| 20260402 | 4,785 | 4,550 | 4,900 | 4,385 |
| 20260401 | 4,470 | 4,650 | 4,890 | 4,405 |
| 20260331 | 4,625 | 4,305 | 4,640 | 4,235 |
| 20260330 | 5,020 | 4,680 | 5,060 | 4,400 |
| 20260327 | 4,940 | 4,835 | 5,200 | 4,800 |
| 20260326 | 5,350 | 5,040 | 5,350 | 5,030 |
| 20260325 | 4,700 | 5,390 | 5,550 | 4,645 |
| 20260324 | 4,730 | 4,520 | 4,880 | 4,205 |
| 20260323 | 4,945 | 4,555 | 4,945 | 4,550 |
| 20260320 | 5,000 | 4,945 | 5,200 | 4,845 |
| 20260319 | 4,820 | 5,050 | 5,820 | 4,715 |
| 20260318 | 4,350 | 4,800 | 4,895 | 4,060 |
| 20260317 | 3,850 | 4,120 | 4,300 | 3,720 |
| 20260316 | 3,380 | 3,820 | 4,010 | 3,380 |
| 20260313 | 3,420 | 3,315 | 3,420 | 3,220 |
| 20260312 | 3,100 | 3,485 | 3,600 | 3,050 |
| 20260311 | 3,050 | 3,100 | 3,215 | 3,020 |
| 20260310 | 3,045 | 3,040 | 3,120 | 2,915 |
| 20260309 | 2,890 | 2,960 | 2,975 | 2,605 |
| 20260306 | 2,875 | 2,920 | 3,060 | 2,760 |
| 20260305 | 2,645 | 2,875 | 2,945 | 2,625 |
| 20260304 | 2,655 | 2,515 | 2,855 | 2,460 |
| 20260303 | 2,625 | 2,850 | 2,950 | 2,565 |
| 20260227 | 2,750 | 2,640 | 2,750 | 2,630 |
| 20260226 | 2,825 | 2,770 | 2,825 | 2,700 |
| 20260225 | 2,970 | 2,825 | 2,980 | 2,800 |
| 20260224 | 2,975 | 2,970 | 3,040 | 2,900 |
| 20260223 | 3,040 | 2,970 | 3,070 | 2,950 |
| 20260220 | 3,115 | 3,040 | 3,200 | 3,010 |
| 20260219 | 3,110 | 3,110 | 3,190 | 2,990 |
| 20260213 | 3,050 | 3,110 | 3,130 | 2,970 |
| 20260212 | 3,040 | 3,055 | 3,100 | 3,005 |
| 20260211 | 3,230 | 3,035 | 3,255 | 3,020 |
| 20260210 | 3,180 | 3,180 | 3,300 | 3,150 |
| 20260209 | 3,115 | 3,180 | 3,220 | 3,060 |
| 20260206 | 3,060 | 2,970 | 3,095 | 2,945 |
| 20260205 | 3,095 | 3,105 | 3,255 | 3,000 |
| 20260204 | 2,920 | 3,095 | 3,145 | 2,905 |
| 20260203 | 2,585 | 2,865 | 2,945 | 2,585 |
| 20260202 | 2,570 | 2,565 | 2,725 | 2,495 |
| 20260130 | 2,580 | 2,530 | 2,620 | 2,390 |
| 20260129 | 2,870 | 2,690 | 2,905 | 2,610 |
| 20260128 | 3,200 | 2,895 | 3,260 | 2,860 |
| 20260127 | 3,050 | 3,200 | 3,300 | 2,995 |
| 20260126 | 3,265 | 3,065 | 3,330 | 2,880 |
| 20260123 | 2,990 | 3,110 | 3,265 | 2,850 |
| 20260122 | 2,390 | 2,940 | 3,050 | 2,350 |
| 20260121 | 2,490 | 2,385 | 2,550 | 2,350 |
| 20260120 | 2,370 | 2,585 | 2,655 | 2,345 |
| 20260119 | 2,405 | 2,370 | 2,420 | 2,265 |
| 20260116 | 2,385 | 2,380 | 2,480 | 2,255 |
| 20260115 | 2,140 | 2,430 | 2,430 | 2,080 |
| 20260114 | 2,095 | 2,080 | 2,120 | 2,035 |
| 20260113 | 2,175 | 2,080 | 2,195 | 2,075 |
| 20260112 | 2,100 | 2,175 | 2,250 | 2,090 |
| 20260109 | 2,030 | 2,065 | 2,080 | 1,992 |
| 20260108 | 2,065 | 2,030 | 2,090 | 1,981 |
| 20260107 | 2,025 | 2,070 | 2,070 | 1,994 |
| 20260106 | 2,115 | 2,025 | 2,145 | 2,005 |
| 20260105 | 2,065 | 2,090 | 2,090 | 1,998 |
| 20260102 | 2,025 | 2,040 | 2,140 | 1,995 |
| 20251230 | 1,998 | 1,995 | 2,095 | 1,984 |
| 20251229 | 1,902 | 2,000 | 2,010 | 1,898 |
| 20251226 | 1,968 | 1,902 | 1,971 | 1,890 |
| 20251224 | 2,005 | 1,960 | 2,005 | 1,941 |
| 20251223 | 2,020 | 2,005 | 2,020 | 1,990 |
| 20251222 | 1,920 | 2,015 | 2,045 | 1,910 |
| 20251219 | 1,963 | 1,920 | 1,963 | 1,889 |
| 20251218 | 2,000 | 1,922 | 2,005 | 1,902 |
| 20251217 | 2,000 | 2,000 | 2,050 | 1,921 |
| 20251216 | 1,958 | 1,973 | 2,035 | 1,930 |
| 20251215 | 1,991 | 1,920 | 2,010 | 1,903 |
| 20251212 | 2,080 | 1,991 | 2,085 | 1,955 |
| 20251211 | 1,892 | 2,085 | 2,090 | 1,872 |
| 20251210 | 1,890 | 1,892 | 1,918 | 1,788 |
| 20251209 | 1,742 | 1,883 | 1,889 | 1,736 |
| 20251208 | 1,715 | 1,736 | 1,747 | 1,702 |
| 20251205 | 1,724 | 1,715 | 1,737 | 1,700 |
| 20251204 | 1,775 | 1,724 | 1,775 | 1,711 |
| 20251203 | 1,816 | 1,754 | 1,816 | 1,742 |
| 20251202 | 1,737 | 1,816 | 1,839 | 1,737 |
| 20251201 | 1,695 | 1,736 | 1,799 | 1,695 |
| 20251128 | 1,662 | 1,694 | 1,709 | 1,662 |
| 20251127 | 1,657 | 1,675 | 1,695 | 1,657 |
| 20251126 | 1,640 | 1,673 | 1,680 | 1,640 |
| 20251125 | 1,610 | 1,630 | 1,644 | 1,610 |
| 20251124 | 1,606 | 1,605 | 1,646 | 1,600 |
| 20251121 | 1,656 | 1,606 | 1,656 | 1,580 |
| 20251120 | 1,648 | 1,659 | 1,697 | 1,647 |
| 20251119 | 1,700 | 1,647 | 1,700 | 1,645 |
| 20251118 | 1,760 | 1,688 | 1,769 | 1,683 |
| 20251117 | 1,781 | 1,760 | 1,800 | 1,743 |
| 20251114 | 1,812 | 1,780 | 1,830 | 1,765 |
| 20251113 | 1,800 | 1,810 | 1,835 | 1,773 |
| 20251112 | 1,773 | 1,795 | 1,820 | 1,758 |
| 20251111 | 1,778 | 1,765 | 1,811 | 1,759 |
| 20251110 | 1,800 | 1,783 | 1,847 | 1,759 |
| 20251107 | 1,780 | 1,759 | 1,831 | 1,750 |
| 20251106 | 1,837 | 1,810 | 1,869 | 1,800 |
| 20251105 | 1,936 | 1,835 | 1,954 | 1,826 |
| 20251104 | 2,040 | 1,877 | 2,200 | 1,876 |
| 20251103 | 1,865 | 1,778 | 1,873 | 1,773 |
| 20251031 | 1,889 | 1,864 | 1,900 | 1,850 |
| 20251030 | 1,940 | 1,888 | 1,999 | 1,864 |
| 20251029 | 2,000 | 1,940 | 2,070 | 1,921 |
| 20251028 | 2,110 | 1,999 | 2,110 | 1,970 |
| 20251027 | 2,150 | 2,090 | 2,155 | 2,005 |
| 20251024 | 1,930 | 2,115 | 2,140 | 1,872 |
| 20251023 | 1,795 | 1,930 | 1,991 | 1,771 |
| 20251022 | 1,835 | 1,788 | 1,836 | 1,769 |
| 20251021 | 1,819 | 1,839 | 1,892 | 1,800 |
| 20251020 | 1,802 | 1,782 | 1,857 | 1,764 |
| 20251017 | 1,800 | 1,783 | 1,833 | 1,770 |
| 20251016 | 1,834 | 1,800 | 1,860 | 1,800 |
| 20251015 | 1,813 | 1,834 | 1,835 | 1,799 |
| 20251014 | 1,865 | 1,813 | 1,874 | 1,805 |
| 20251013 | 1,808 | 1,865 | 1,919 | 1,780 |
| 20251010 | 1,916 | 1,877 | 1,917 | 1,850 |
| 20251002 | 1,826 | 1,915 | 1,938 | 1,815 |
| 20251001 | 1,819 | 1,823 | 1,849 | 1,778 |
| 20250930 | 1,845 | 1,818 | 1,851 | 1,811 |
| 20250929 | 1,936 | 1,845 | 1,936 | 1,839 |
| 20250926 | 1,965 | 1,936 | 2,000 | 1,927 |
| 20250925 | 1,864 | 1,987 | 2,015 | 1,849 |
| 20250924 | 1,915 | 1,863 | 1,915 | 1,822 |
| 20250923 | 1,890 | 1,885 | 1,914 | 1,831 |
| 20250922 | 1,941 | 1,890 | 1,998 | 1,865 |
| 20250919 | 1,929 | 1,939 | 1,950 | 1,890 |
| 20250918 | 1,940 | 1,930 | 1,985 | 1,890 |
| 20250917 | 1,843 | 1,940 | 1,999 | 1,830 |
| 20250916 | 1,945 | 1,843 | 1,945 | 1,840 |
| 20250915 | 1,750 | 1,956 | 2,070 | 1,750 |
| 20250912 | 1,700 | 1,707 | 1,732 | 1,666 |
| 20250911 | 1,555 | 1,683 | 1,772 | 1,538 |
| 20250910 | 1,550 | 1,555 | 1,591 | 1,520 |
| 20250909 | 1,583 | 1,550 | 1,596 | 1,550 |
| 20250908 | 1,635 | 1,581 | 1,646 | 1,580 |
| 20250905 | 1,592 | 1,635 | 1,688 | 1,592 |
| 20250904 | 1,584 | 1,590 | 1,614 | 1,527 |
| 20250903 | 1,548 | 1,547 | 1,583 | 1,517 |
| 20250902 | 1,514 | 1,548 | 1,569 | 1,505 |
| 20250901 | 1,553 | 1,514 | 1,626 | 1,506 |
| 20250829 | 1,575 | 1,563 | 1,597 | 1,542 |
| 20250828 | 1,522 | 1,571 | 1,590 | 1,494 |
| 20250827 | 1,535 | 1,522 | 1,545 | 1,503 |
| 20250826 | 1,483 | 1,523 | 1,540 | 1,470 |
| 20250825 | 1,460 | 1,483 | 1,541 | 1,460 |
| 20250822 | 1,580 | 1,483 | 1,588 | 1,480 |
| 20250821 | 1,544 | 1,547 | 1,595 | 1,538 |
| 20250820 | 1,571 | 1,543 | 1,584 | 1,518 |
| 20250819 | 1,630 | 1,597 | 1,630 | 1,575 |
| 20250818 | 1,705 | 1,616 | 1,705 | 1,600 |
| 20250814 | 1,709 | 1,710 | 1,719 | 1,668 |
| 20250813 | 1,630 | 1,709 | 1,738 | 1,630 |
| 20250812 | 1,614 | 1,630 | 1,680 | 1,614 |
| 20250811 | 1,635 | 1,614 | 1,680 | 1,594 |
| 20250808 | 1,665 | 1,635 | 1,670 | 1,601 |
| 20250807 | 1,678 | 1,660 | 1,678 | 1,650 |
| 20250806 | 1,696 | 1,678 | 1,715 | 1,661 |
| 20250805 | 1,716 | 1,696 | 1,716 | 1,683 |
| 20250804 | 1,670 | 1,700 | 1,702 | 1,607 |
| 20250801 | 1,705 | 1,670 | 1,715 | 1,649 |
| 20250731 | 1,726 | 1,711 | 1,753 | 1,693 |
| 20250730 | 1,752 | 1,725 | 1,765 | 1,720 |
| 20250729 | 1,774 | 1,753 | 1,775 | 1,749 |
| 20250728 | 1,808 | 1,776 | 1,829 | 1,771 |
| 20250725 | 1,804 | 1,800 | 1,825 | 1,795 |
| 20250724 | 1,811 | 1,800 | 1,835 | 1,781 |
| 20250723 | 1,815 | 1,811 | 1,825 | 1,791 |
| 20250722 | 1,810 | 1,801 | 1,835 | 1,798 |
| 20250721 | 1,853 | 1,810 | 1,874 | 1,788 |
| 20250718 | 1,885 | 1,851 | 1,889 | 1,832 |
| 20250717 | 1,845 | 1,878 | 1,891 | 1,821 |
| 20250716 | 1,855 | 1,840 | 1,881 | 1,831 |
| 20250715 | 1,893 | 1,881 | 1,900 | 1,865 |
| 20250714 | 1,923 | 1,894 | 1,938 | 1,865 |
| 20250711 | 1,858 | 1,890 | 1,920 | 1,853 |
| 20250710 | 1,805 | 1,857 | 1,878 | 1,805 |
| 20250709 | 1,824 | 1,818 | 1,841 | 1,799 |
| 20250708 | 1,830 | 1,817 | 1,845 | 1,799 |
| 20250707 | 1,851 | 1,821 | 1,874 | 1,821 |
| 20250704 | 1,872 | 1,851 | 1,888 | 1,802 |
| 20250703 | 1,840 | 1,872 | 1,879 | 1,830 |
| 20250702 | 1,813 | 1,857 | 1,865 | 1,800 |
| 20250701 | 1,800 | 1,813 | 1,826 | 1,800 |
| 20250630 | 1,798 | 1,805 | 1,830 | 1,792 |
| 20250627 | 1,830 | 1,802 | 1,835 | 1,790 |
| 20250626 | 1,829 | 1,807 | 1,842 | 1,798 |
| 20250625 | 1,836 | 1,829 | 1,888 | 1,828 |
| 20250624 | 1,900 | 1,830 | 1,926 | 1,826 |
| 20250623 | 1,970 | 1,922 | 1,971 | 1,912 |
| 20250620 | 1,960 | 1,991 | 2,010 | 1,917 |
| 20250619 | 1,910 | 1,963 | 2,040 | 1,855 |
| 20250618 | 1,928 | 1,910 | 1,940 | 1,907 |
| 20250617 | 1,921 | 1,928 | 1,949 | 1,901 |
| 20250616 | 2,015 | 1,921 | 2,015 | 1,917 |
| 20250613 | 2,040 | 2,015 | 2,040 | 1,982 |
| 20250612 | 2,000 | 2,040 | 2,065 | 1,982 |
| 20250611 | 2,030 | 2,000 | 2,030 | 1,993 |
| 20250610 | 1,990 | 1,999 | 2,025 | 1,976 |
| 20250609 | 2,030 | 1,979 | 2,030 | 1,962 |
| 20250605 | 1,950 | 2,030 | 2,055 | 1,949 |
| 20250604 | 1,980 | 1,937 | 1,998 | 1,930 |
| 20250602 | 2,010 | 1,987 | 2,030 | 1,980 |
| 20250530 | 2,065 | 2,010 | 2,065 | 1,996 |
| 20250529 | 2,020 | 2,065 | 2,135 | 2,000 |
| 20250528 | 1,999 | 1,999 | 2,075 | 1,994 |
| 20250527 | 1,956 | 1,997 | 1,999 | 1,936 |
| 20250526 | 1,965 | 1,959 | 2,010 | 1,850 |
| 20250523 | 1,957 | 1,958 | 1,975 | 1,942 |
| 20250522 | 1,960 | 1,956 | 1,999 | 1,951 |
| 20250521 | 1,995 | 1,959 | 1,995 | 1,868 |
| 20250520 | 2,000 | 1,958 | 2,060 | 1,940 |
| 20250519 | 2,010 | 1,991 | 2,010 | 1,940 |
| 20250516 | 2,070 | 2,015 | 2,090 | 2,000 |
| 20250515 | 2,065 | 2,070 | 2,100 | 2,030 |
| 20250514 | 2,045 | 2,065 | 2,075 | 2,030 |
| 20250513 | 2,090 | 2,050 | 2,105 | 2,045 |
| 20250512 | 2,115 | 2,050 | 2,120 | 2,030 |
| 20250509 | 2,120 | 2,115 | 2,145 | 2,075 |
| 20250508 | 2,135 | 2,115 | 2,150 | 2,080 |
| 20250507 | 2,150 | 2,135 | 2,160 | 2,095 |
| 20250502 | 2,105 | 2,155 | 2,175 | 2,080 |
| 20250430 | 2,180 | 2,105 | 2,195 | 2,070 |
| 20250429 | 2,215 | 2,175 | 2,285 | 2,175 |
| 20250428 | 2,090 | 2,210 | 2,215 | 2,050 |
| 20250425 | 2,035 | 2,060 | 2,090 | 2,030 |
| 20250424 | 2,080 | 2,040 | 2,080 | 2,030 |
| 20250423 | 2,010 | 2,060 | 2,065 | 2,010 |
| 20250422 | 2,005 | 2,010 | 2,045 | 1,993 |
| 20250421 | 2,040 | 2,035 | 2,060 | 2,005 |
| 20250418 | 2,090 | 2,035 | 2,115 | 2,020 |
| 20250417 | 2,105 | 2,080 | 2,180 | 2,080 |
| 20250416 | 2,095 | 2,090 | 2,115 | 2,060 |
| 20250415 | 2,035 | 2,090 | 2,100 | 2,000 |
| 20250414 | 1,994 | 2,035 | 2,060 | 1,976 |
| 20250411 | 1,926 | 1,994 | 1,998 | 1,895 |
| 20250410 | 1,940 | 1,926 | 1,990 | 1,877 |
| 20250409 | 1,988 | 1,878 | 1,988 | 1,866 |
| 20250408 | 1,991 | 1,989 | 2,040 | 1,870 |
| 20250407 | 2,020 | 1,990 | 2,040 | 1,982 |
| 20250404 | 2,010 | 2,065 | 2,155 | 1,996 |
| 20250403 | 1,998 | 2,005 | 2,020 | 1,977 |
| 20250402 | 2,050 | 2,015 | 2,085 | 1,994 |
| 20250401 | 2,025 | 2,030 | 2,100 | 2,025 |
| 20250331 | 2,010 | 2,005 | 2,035 | 1,990 |
| 20250328 | 2,155 | 2,055 | 2,195 | 2,030 |
| 20250327 | 2,130 | 2,140 | 2,190 | 2,065 |
| 20250326 | 2,050 | 2,080 | 2,125 | 2,035 |
| 20250325 | 2,215 | 2,100 | 2,230 | 2,065 |
| 20250324 | 2,020 | 2,155 | 2,170 | 2,020 |
| 20250321 | 1,530 | 1,994 | 2,030 | 1,530 |
| 20250320 | 2,265 | 2,135 | 2,315 | 2,100 |
| 20250319 | 2,525 | 2,265 | 2,545 | 2,170 |
| 20250318 | 2,570 | 2,525 | 2,595 | 2,500 |
| 20250317 | 2,550 | 2,540 | 2,645 | 2,465 |
| 20250314 | 2,490 | 2,470 | 2,590 | 2,395 |
| 20250313 | 2,570 | 2,455 | 2,605 | 2,410 |
| 20250312 | 2,545 | 2,540 | 2,580 | 2,455 |
| 20250311 | 2,490 | 2,465 | 2,555 | 2,365 |
| 20250310 | 2,615 | 2,470 | 2,635 | 2,080 |
| 20250307 | 2,615 | 2,615 | 2,685 | 2,440 |
| 20250306 | 2,705 | 2,620 | 2,755 | 2,570 |
| 20250305 | 2,735 | 2,710 | 2,805 | 2,650 |
| 20250304 | 2,815 | 2,730 | 2,855 | 2,685 |
| 20250228 | 2,915 | 2,815 | 2,930 | 2,780 |
| 20250227 | 2,870 | 2,905 | 3,105 | 2,870 |
| 20250226 | 2,990 | 2,865 | 3,015 | 2,820 |
| 20250225 | 3,020 | 2,990 | 3,050 | 2,955 |
| 20250224 | 2,900 | 3,060 | 3,110 | 2,880 |
| 20250221 | 3,015 | 2,930 | 3,105 | 2,910 |
| 20250220 | 3,095 | 2,990 | 3,140 | 2,930 |
| 20250219 | 3,050 | 3,090 | 3,190 | 2,925 |
| 20250218 | 2,895 | 3,000 | 3,055 | 2,850 |
| 20250217 | 2,710 | 2,875 | 2,955 | 2,665 |
| 20250214 | 2,575 | 2,680 | 2,790 | 2,555 |
| 20250213 | 2,630 | 2,570 | 2,645 | 2,525 |
| 20250212 | 2,645 | 2,630 | 2,680 | 2,600 |
| 20250211 | 2,590 | 2,640 | 2,690 | 2,575 |
| 20250210 | 2,770 | 2,590 | 2,795 | 2,565 |
| 20250207 | 2,495 | 2,620 | 2,680 | 2,355 |
| 20250206 | 2,555 | 2,505 | 2,585 | 2,480 |
| 20250205 | 2,630 | 2,560 | 2,630 | 2,555 |
| 20250204 | 2,605 | 2,605 | 2,660 | 2,575 |
| 20250203 | 2,710 | 2,600 | 2,710 | 2,560 |
| 20250131 | 2,720 | 2,710 | 2,800 | 2,680 |
| 20250124 | 2,720 | 2,710 | 2,725 | 2,610 |
| 20250123 | 2,800 | 2,760 | 2,845 | 2,735 |
| 20250122 | 2,850 | 2,790 | 2,865 | 2,775 |
| 20250121 | 2,745 | 2,850 | 2,875 | 2,720 |
| 20250120 | 2,805 | 2,740 | 2,815 | 2,720 |
| 20250117 | 2,775 | 2,790 | 2,820 | 2,715 |
| 20250116 | 2,575 | 2,760 | 2,890 | 2,525 |
| 20250115 | 2,830 | 2,565 | 2,835 | 2,440 |
| 20250114 | 2,650 | 2,675 | 2,700 | 2,600 |
| 20250113 | 2,760 | 2,645 | 2,860 | 2,610 |
| 20250110 | 2,750 | 2,760 | 2,830 | 2,700 |
| 20250109 | 2,700 | 2,720 | 2,775 | 2,680 |
| 20250108 | 2,795 | 2,730 | 2,795 | 2,670 |
| 20250107 | 2,705 | 2,780 | 2,780 | 2,690 |
| 20250106 | 2,710 | 2,725 | 2,765 | 2,630 |
| 20250103 | 2,595 | 2,650 | 2,680 | 2,550 |
| 20250102 | 2,520 | 2,590 | 2,715 | 2,430 |