Stock Ticker
- (025950) 동신건설
- Description: 기업개요
동사는 1958년 한일건설로 설립, 1969년 삼풍건설, 1973년 동신건설로 변경하였으며 경북 안동에 본사 있음.
토목, 건축, 주택건설, 문화재공사를 주력으로 하며 공공시설, 관공서, 상업용 건물, 아파트의 건축과 일반토목, 도로, 교량, 지하철 등 사업 수행함.
대구 경북지역의 오랜 업력과 시공경험으로 양호한 영업지위 구축하고 있으며, 경쟁효율화 및 품질향상 통해 시장 경쟁력 확보 노력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,640 | 9,100 | 9,730 | 8,980 |
| 20261019 | 9,000 | 9,540 | 9,580 | 9,000 |
| 20261016 | 9,040 | 9,370 | 9,700 | 9,040 |
| 20261015 | 8,960 | 9,110 | 9,340 | 8,930 |
| 20261014 | 9,360 | 9,370 | 9,690 | 9,220 |
| 20261013 | 9,270 | 9,450 | 9,600 | 9,120 |
| 20261012 | 9,850 | 9,520 | 10,050 | 9,520 |
| 20261008 | 10,000 | 9,900 | 10,000 |
| 20261007 | 9,900 | 10,000 | 10,180 | 9,900 |
| 20261006 | 10,070 | 10,000 | 10,190 | 9,920 |
| 20261002 | 10,010 | 10,020 | 10,230 | 9,980 |
| 20261001 | 10,050 | 10,100 | 10,140 | 9,800 |
| 20260930 | 9,710 | 9,860 | 9,950 | 9,710 |
| 20260929 | 9,990 | 9,740 | 9,990 | 9,730 |
| 20260928 | 10,050 | 9,980 | 10,090 | 9,850 |
| 20260923 | 9,990 | 9,880 | 9,990 | 9,840 |
| 20260922 | 10,050 | 9,990 | 10,100 | 9,950 |
| 20260921 | 10,260 | 9,950 | 10,260 | 9,920 |
| 20260918 | 10,050 | 10,040 | 10,320 | 10,000 |
| 20260917 | 9,900 | 10,030 | 10,140 | 9,880 |
| 20260916 | 9,850 | 9,910 | 9,980 | 9,810 |
| 20260915 | 9,900 | 9,900 | 10,090 | 9,810 |
| 20260914 | 10,160 | 10,050 | 10,170 | 9,900 |
| 20260911 | 10,090 | 10,160 | 10,340 | 10,010 |
| 20260910 | 10,190 | 10,190 | 10,330 | 10,010 |
| 20260909 | 10,290 | 10,190 | 10,490 | 10,160 |
| 20260908 | 10,250 | 10,370 | 10,520 | 10,150 |
| 20260907 | 10,160 | 10,230 | 10,370 | 10,070 |
| 20260904 | 10,000 | 10,250 | 10,430 | 9,950 |
| 20260903 | 10,590 | 10,000 | 10,590 | 9,900 |
| 20260902 | 10,310 | 10,120 | 10,370 | 10,020 |
| 20260901 | 10,430 | 10,380 | 10,560 | 10,150 |
| 20260831 | 10,580 | 10,430 | 10,580 | 10,270 |
| 20260828 | 10,500 | 10,560 | 10,680 | 10,300 |
| 20260827 | 10,500 | 10,550 | 10,860 | 10,400 |
| 20260826 | 10,560 | 10,580 | 10,760 | 10,390 |
| 20260825 | 10,070 | 10,330 | 10,600 | 9,500 |
| 20260824 | 10,390 | 10,070 | 10,390 | 10,030 |
| 20260821 | 10,720 | 10,270 | 10,720 | 10,190 |
| 20260820 | 10,980 | 10,720 | 11,200 | 10,600 |
| 20260819 | 10,710 | 10,880 | 11,210 | 10,710 |
| 20260818 | 11,500 | 11,210 | 12,030 | 11,050 |
| 20260814 | 11,990 | 11,450 | 11,990 | 11,300 |
| 20260813 | 12,190 | 11,720 | 12,350 | 11,500 |
| 20260812 | 11,640 | 11,990 | 13,840 | 11,420 |
| 20260811 | 10,900 | 11,380 | 12,810 | 10,760 |
| 20260810 | 10,800 | 10,900 | 10,980 | 10,690 |
| 20260807 | 10,650 | 10,620 | 10,730 | 10,350 |
| 20260806 | 10,720 | 10,620 | 10,880 | 10,300 |
| 20260805 | 10,500 | 10,580 | 11,400 | 10,430 |
| 20260804 | 9,940 | 10,310 | 10,350 | 9,920 |
| 20260803 | 9,660 | 9,940 | 10,500 | 9,520 |
| 20260731 | 9,350 | 9,870 | 9,990 | 9,160 |
| 20260730 | 8,170 | 9,280 | 11,150 | 8,170 |
| 20260729 | 9,790 | 9,030 | 9,840 | 8,810 |
| 20260728 | 10,100 | 9,790 | 10,100 | 9,610 |
| 20260727 | 10,600 | 10,220 | 10,740 | 10,160 |
| 20260724 | 11,020 | 10,380 | 11,450 | 10,370 |
| 20260723 | 10,610 | 11,020 | 11,420 | 10,500 |
| 20260722 | 10,750 | 10,520 | 10,810 | 10,430 |
| 20260721 | 10,160 | 10,410 | 10,480 | 10,080 |
| 20260720 | 10,510 | 10,280 | 10,960 | 10,190 |
| 20260716 | 11,350 | 10,960 | 11,480 | 10,700 |
| 20260715 | 11,420 | 11,630 | 11,950 | 11,250 |
| 20260714 | 12,000 | 11,400 | 12,930 | 11,110 |
| 20260713 | 13,670 | 12,000 | 13,800 | 12,000 |
| 20260710 | 13,290 | 13,670 | 14,370 | 13,220 |
| 20260709 | 15,010 | 13,160 | 15,170 | 12,925 |
| 20260708 | 15,150 | 15,010 | 17,000 | 14,880 |
| 20260707 | 15,910 | 15,140 | 18,890 | 14,600 |
| 20260706 | 13,800 | 16,320 | 17,190 | 13,500 |
| 20260703 | 15,270 | 14,170 | 16,790 | 13,250 |
| 20260702 | 14,800 | 15,800 | 17,910 | 14,750 |
| 20260701 | 10,570 | 13,780 | 13,780 | 10,500 |
| 20260630 | 11,010 | 10,600 | 11,240 | 10,500 |
| 20260629 | 9,880 | 11,250 | 11,330 | 9,700 |
| 20260626 | 10,310 | 9,880 | 10,540 | 9,620 |
| 20260625 | 10,750 | 10,330 | 10,950 | 10,250 |
| 20260624 | 10,250 | 10,750 | 10,970 | 10,200 |
| 20260623 | 11,130 | 10,560 | 11,360 | 10,220 |
| 20260622 | 12,160 | 11,410 | 12,160 | 11,310 |
| 20260619 | 12,320 | 12,160 | 13,180 | 12,030 |
| 20260618 | 12,880 | 12,590 | 13,160 | 12,210 |
| 20260617 | 13,460 | 12,860 | 13,640 | 12,710 |
| 20260616 | 12,320 | 13,180 | 15,490 | 12,030 |
| 20260615 | 13,070 | 12,300 | 13,220 | 12,100 |
| 20260612 | 12,650 | 12,250 | 13,800 | 12,000 |
| 20260611 | 11,260 | 11,660 | 11,660 | 10,510 |
| 20260610 | 11,310 | 11,500 | 11,590 | 11,110 |
| 20260609 | 11,210 | 11,610 | 11,870 | 11,210 |
| 20260608 | 11,150 | 11,320 | 11,870 | 11,150 |
| 20260605 | 12,340 | 12,160 | 12,510 | 12,140 |
| 20260604 | 12,130 | 12,780 | 12,800 | 12,130 |
| 20260602 | 13,000 | 12,250 | 13,060 | 11,850 |
| 20260601 | 13,500 | 13,060 | 13,500 | 12,910 |
| 20260529 | 13,620 | 13,620 | 13,730 | 13,250 |
| 20260528 | 14,000 | 13,590 | 14,280 | 13,390 |
| 20260527 | 14,480 | 13,870 | 14,750 | 13,860 |
| 20260526 | 14,870 | 14,480 | 14,890 | 14,460 |
| 20260522 | 14,210 | 14,540 | 14,680 | 14,210 |
| 20260521 | 14,840 | 14,250 | 14,840 | 14,000 |
| 20260520 | 14,130 | 13,830 | 14,260 | 13,800 |
| 20260519 | 14,160 | 14,360 | 14,960 | 14,160 |
| 20260518 | 15,000 | 14,380 | 15,040 | 14,100 |
| 20260515 | 15,100 | 15,000 | 15,300 | 14,890 |
| 20260514 | 15,000 | 15,020 | 15,500 | 14,800 |
| 20260513 | 15,080 | 14,900 | 15,450 | 14,900 |
| 20260512 | 16,000 | 15,080 | 16,190 | 15,010 |
| 20260511 | 16,370 | 16,000 | 16,395 | 15,970 |
| 20260508 | 16,500 | 16,370 | 16,690 | 16,010 |
| 20260507 | 16,110 | 16,710 | 19,000 | 16,110 |
| 20260506 | 15,910 | 15,640 | 16,100 | 15,630 |
| 20260504 | 16,500 | 16,120 | 16,650 | 16,120 |
| 20260430 | 16,860 | 16,500 | 16,990 | 16,440 |
| 20260429 | 17,150 | 16,890 | 17,150 | 16,850 |
| 20260428 | 17,220 | 17,100 | 17,590 | 17,010 |
| 20260427 | 17,190 | 17,060 | 17,340 | 16,950 |
| 20260424 | 17,030 | 17,140 | 17,210 | 16,960 |
| 20260423 | 17,600 | 17,090 | 17,600 | 16,930 |
| 20260422 | 17,270 | 17,200 | 17,270 | 16,910 |
| 20260421 | 17,130 | 17,350 | 18,450 | 17,130 |
| 20260420 | 17,400 | 17,080 | 17,400 | 17,000 |
| 20260417 | 17,660 | 17,440 | 17,660 | 17,100 |
| 20260416 | 17,800 | 17,400 | 17,800 | 17,060 |
| 20260415 | 17,150 | 17,600 | 18,490 | 17,150 |
| 20260414 | 16,470 | 16,850 | 18,000 | 16,470 |
| 20260413 | 16,710 | 16,410 | 16,860 | 16,200 |
| 20260410 | 17,720 | 17,110 | 17,900 | 16,950 |
| 20260409 | 16,280 | 17,010 | 18,500 | 16,180 |
| 20260408 | 15,200 | 17,290 | 18,710 | 15,120 |
| 20260407 | 14,700 | 14,740 | 15,060 | 14,460 |
| 20260406 | 15,000 | 14,690 | 15,100 | 14,600 |
| 20260403 | 15,360 | 14,800 | 15,360 | 14,510 |
| 20260402 | 15,560 | 14,470 | 15,780 | 14,400 |
| 20260401 | 15,000 | 15,550 | 15,630 | 15,000 |
| 20260331 | 15,000 | 14,940 | 15,300 | 14,710 |
| 20260330 | 14,610 | 15,170 | 15,180 | 14,400 |
| 20260327 | 14,340 | 14,890 | 15,160 | 14,200 |
| 20260326 | 15,250 | 14,630 | 15,260 | 14,600 |
| 20260325 | 14,980 | 15,250 | 15,260 | 14,500 |
| 20260324 | 15,350 | 14,560 | 15,350 | 14,460 |
| 20260323 | 15,990 | 14,630 | 15,990 | 14,630 |
| 20260320 | 15,230 | 15,920 | 16,440 | 15,100 |
| 20260319 | 15,190 | 15,120 | 15,310 | 14,760 |
| 20260318 | 15,000 | 15,250 | 15,570 | 15,000 |
| 20260317 | 15,140 | 15,000 | 15,280 | 15,000 |
| 20260316 | 15,200 | 15,200 | 15,320 | 14,950 |
| 20260313 | 14,660 | 15,200 | 15,990 | 14,250 |
| 20260312 | 14,970 | 14,740 | 15,010 | 14,610 |
| 20260311 | 15,320 | 14,980 | 16,340 | 14,730 |
| 20260310 | 15,650 | 15,100 | 15,770 | 15,090 |
| 20260309 | 15,840 | 15,100 | 15,850 | 14,750 |
| 20260306 | 16,080 | 15,850 | 16,300 | 15,360 |
| 20260305 | 14,650 | 16,080 | 16,090 | 14,650 |
| 20260304 | 16,450 | 14,500 | 16,470 | 14,490 |
| 20260303 | 17,120 | 16,520 | 17,390 | 16,520 |
| 20260227 | 17,840 | 17,580 | 17,920 | 17,500 |
| 20260226 | 18,230 | 17,840 | 18,300 | 17,810 |
| 20260225 | 18,390 | 18,230 | 18,500 | 18,140 |
| 20260224 | 18,500 | 18,140 | 18,530 | 18,000 |
| 20260223 | 18,580 | 18,550 | 19,170 | 18,500 |
| 20260220 | 18,640 | 18,580 | 18,830 | 18,250 |
| 20260219 | 18,900 | 18,640 | 19,080 | 18,350 |
| 20260213 | 18,780 | 18,600 | 19,030 | 18,150 |
| 20260212 | 18,160 | 18,680 | 19,620 | 18,050 |
| 20260211 | 18,500 | 18,130 | 18,500 | 18,100 |
| 20260210 | 18,030 | 18,130 | 18,780 | 18,020 |
| 20260209 | 18,100 | 18,030 | 18,600 | 18,020 |
| 20260206 | 18,210 | 17,970 | 18,270 | 17,300 |
| 20260205 | 19,860 | 18,490 | 19,860 | 18,490 |
| 20260204 | 18,740 | 19,300 | 19,670 | 18,470 |
| 20260203 | 18,490 | 18,740 | 18,900 | 18,250 |
| 20260202 | 17,950 | 18,490 | 20,950 | 17,750 |
| 20260130 | 18,580 | 18,020 | 18,640 | 17,700 |
| 20260129 | 19,290 | 18,580 | 19,480 | 18,330 |
| 20260128 | 18,300 | 18,970 | 19,220 | 18,170 |
| 20260127 | 18,060 | 18,280 | 18,280 | 17,920 |
| 20260126 | 18,010 | 17,950 | 18,160 | 17,910 |
| 20260123 | 17,860 | 18,010 | 18,400 | 17,850 |
| 20260122 | 18,100 | 17,850 | 18,390 | 17,830 |
| 20260121 | 18,030 | 18,080 | 19,500 | 17,630 |
| 20260120 | 17,900 | 18,030 | 18,270 | 17,570 |
| 20260119 | 18,090 | 17,930 | 18,470 | 17,800 |
| 20260116 | 18,290 | 18,090 | 18,290 | 18,000 |
| 20260115 | 18,470 | 18,050 | 18,470 | 18,010 |
| 20260114 | 18,300 | 18,480 | 19,160 | 18,070 |
| 20260113 | 18,470 | 18,280 | 18,670 | 17,950 |
| 20260112 | 18,600 | 18,390 | 19,050 | 18,320 |
| 20260109 | 17,980 | 18,400 | 19,890 | 17,970 |
| 20260108 | 18,390 | 17,950 | 18,400 | 17,900 |
| 20260107 | 19,160 | 18,390 | 19,160 | 18,270 |
| 20260106 | 18,970 | 19,160 | 19,680 | 18,630 |
| 20260105 | 19,510 | 18,900 | 19,510 | 18,510 |
| 20260102 | 19,190 | 19,490 | 20,950 | 18,920 |
| 20251230 | 19,050 | 19,970 | 22,800 | 19,010 |
| 20251229 | 17,610 | 17,550 | 17,770 | 16,460 |
| 20251226 | 19,270 | 17,950 | 19,270 | 17,860 |
| 20251224 | 18,070 | 17,190 | 18,070 | 17,120 |
| 20251223 | 19,290 | 17,890 | 19,290 | 17,570 |
| 20251222 | 17,500 | 18,940 | 19,200 | 17,500 |
| 20251219 | 17,920 | 17,480 | 17,930 | 16,770 |
| 20251218 | 17,160 | 17,620 | 17,900 | 16,600 |
| 20251217 | 17,710 | 17,410 | 17,940 | 17,160 |
| 20251216 | 19,170 | 17,670 | 19,170 | 17,510 |
| 20251215 | 19,200 | 19,050 | 19,840 | 18,880 |
| 20251212 | 19,900 | 19,500 | 20,050 | 18,800 |
| 20251211 | 19,430 | 19,880 | 22,400 | 18,930 |
| 20251210 | 18,890 | 19,320 | 19,770 | 18,130 |
| 20251209 | 20,900 | 18,900 | 20,900 | 18,830 |
| 20251208 | 25,300 | 20,900 | 26,450 | 20,200 |
| 20251205 | 27,600 | 25,000 | 30,200 | 24,450 |
| 20251204 | 21,300 | 23,250 | 23,250 | 20,900 |
| 20251203 | 13,750 | 17,910 | 18,000 | 13,750 |
| 20251202 | 13,660 | 13,850 | 13,900 | 13,600 |
| 20251201 | 13,700 | 13,800 | 13,990 | 13,630 |
| 20251128 | 13,600 | 13,790 | 13,880 | 13,600 |
| 20251127 | 13,960 | 13,670 | 14,100 | 13,670 |
| 20251126 | 13,450 | 14,000 | 14,000 | 13,400 |
| 20251125 | 13,650 | 13,510 | 13,900 | 13,320 |
| 20251124 | 13,770 | 13,710 | 14,000 | 13,660 |
| 20251121 | 14,100 | 13,970 | 14,100 | 13,630 |
| 20251120 | 13,830 | 14,160 | 14,290 | 13,830 |
| 20251119 | 13,950 | 13,930 | 13,990 | 13,700 |
| 20251118 | 14,290 | 14,060 | 14,390 | 13,860 |
| 20251117 | 14,800 | 14,400 | 14,800 | 14,320 |
| 20251114 | 14,600 | 14,650 | 14,840 | 14,480 |
| 20251113 | 14,630 | 14,760 | 14,850 | 14,540 |
| 20251112 | 14,590 | 14,740 | 15,180 | 14,340 |
| 20251111 | 14,720 | 14,590 | 14,850 | 14,320 |
| 20251110 | 14,400 | 14,670 | 14,750 | 14,400 |
| 20251107 | 14,190 | 14,320 | 14,540 | 14,190 |
| 20251106 | 14,550 | 14,540 | 14,790 | 14,210 |
| 20251105 | 14,900 | 14,540 | 15,110 | 14,200 |
| 20251104 | 15,190 | 14,900 | 15,190 | 14,610 |
| 20251103 | 15,100 | 14,920 | 15,270 | 14,820 |
| 20251031 | 15,710 | 15,300 | 15,720 | 15,250 |
| 20251030 | 15,770 | 15,500 | 16,250 | 15,500 |
| 20251029 | 16,070 | 15,860 | 16,200 | 15,790 |
| 20251028 | 16,030 | 16,070 | 16,520 | 15,920 |
| 20251027 | 15,990 | 16,080 | 16,200 | 15,820 |
| 20251024 | 15,610 | 15,890 | 15,950 | 15,500 |
| 20251023 | 15,680 | 15,550 | 15,910 | 15,530 |
| 20251022 | 15,740 | 15,880 | 15,900 | 15,560 |
| 20251021 | 15,770 | 15,820 | 16,000 | 15,650 |
| 20251020 | 15,650 | 15,780 | 16,320 | 15,510 |
| 20251017 | 15,850 | 15,650 | 16,170 | 15,500 |
| 20251016 | 16,000 | 16,000 | 16,540 | 15,890 |
| 20251015 | 15,920 | 15,940 | 16,250 | 15,850 |
| 20251014 | 15,550 | 15,900 | 16,060 | 15,460 |
| 20251013 | 14,550 | 15,380 | 16,060 | 14,550 |
| 20251010 | 15,470 | 15,030 | 15,470 | 14,810 |
| 20251002 | 15,320 | 15,500 | 15,600 | 15,170 |
| 20251001 | 15,450 | 15,250 | 15,660 | 15,230 |
| 20250930 | 16,170 | 15,500 | 16,180 | 15,440 |
| 20250929 | 15,720 | 15,920 | 16,100 | 15,720 |
| 20250926 | 16,000 | 15,740 | 16,180 | 15,000 |
| 20250925 | 16,300 | 16,180 | 16,530 | 16,110 |
| 20250924 | 16,450 | 16,300 | 16,580 | 16,190 |
| 20250923 | 16,690 | 16,420 | 16,690 | 16,400 |
| 20250922 | 16,770 | 16,660 | 16,910 | 16,600 |
| 20250919 | 17,000 | 16,890 | 17,050 | 16,830 |
| 20250918 | 17,010 | 17,080 | 17,160 | 16,910 |
| 20250917 | 17,080 | 17,080 | 17,210 | 16,300 |
| 20250916 | 17,330 | 17,120 | 17,420 | 17,100 |
| 20250915 | 17,750 | 17,330 | 17,810 | 17,330 |
| 20250912 | 17,720 | 17,780 | 17,950 | 17,530 |
| 20250911 | 18,500 | 17,700 | 18,680 | 17,700 |
| 20250910 | 18,600 | 18,330 | 18,610 | 18,100 |
| 20250909 | 20,100 | 18,620 | 20,300 | 18,240 |
| 20250908 | 20,150 | 19,370 | 21,600 | 18,850 |
| 20250905 | 16,900 | 16,820 | 17,500 | 16,730 |
| 20250904 | 16,850 | 16,900 | 17,100 | 16,730 |
| 20250903 | 16,620 | 16,800 | 16,850 | 16,620 |
| 20250902 | 16,290 | 16,690 | 16,770 | 16,290 |
| 20250901 | 17,100 | 16,540 | 17,100 | 16,500 |
| 20250829 | 16,970 | 16,700 | 17,100 | 16,650 |
| 20250828 | 16,920 | 16,890 | 17,250 | 16,800 |
| 20250827 | 17,400 | 17,050 | 17,420 | 17,000 |
| 20250826 | 17,560 | 17,400 | 17,750 | 17,260 |
| 20250825 | 17,610 | 17,740 | 18,140 | 17,610 |
| 20250822 | 17,720 | 17,640 | 18,260 | 17,640 |
| 20250821 | 17,780 | 17,750 | 18,140 | 17,720 |
| 20250820 | 18,160 | 17,980 | 18,190 | 17,590 |
| 20250819 | 17,870 | 18,190 | 18,400 | 17,870 |
| 20250818 | 18,950 | 18,130 | 18,950 | 18,130 |
| 20250814 | 18,830 | 18,950 | 19,270 | 18,510 |
| 20250813 | 19,040 | 18,890 | 19,300 | 18,660 |
| 20250812 | 19,580 | 18,950 | 19,660 | 18,910 |
| 20250811 | 19,680 | 19,420 | 19,790 | 19,410 |
| 20250808 | 19,800 | 19,540 | 20,100 | 19,150 |
| 20250807 | 19,970 | 19,840 | 20,150 | 19,820 |
| 20250806 | 19,910 | 19,990 | 20,300 | 19,910 |
| 20250805 | 20,500 | 20,050 | 21,650 | 19,890 |
| 20250804 | 18,660 | 19,900 | 20,050 | 18,660 |
| 20250801 | 19,870 | 18,920 | 19,990 | 18,770 |
| 20250731 | 19,670 | 20,300 | 21,100 | 19,550 |
| 20250730 | 19,980 | 19,680 | 20,200 | 19,590 |
| 20250729 | 20,200 | 19,960 | 20,300 | 19,850 |
| 20250728 | 20,250 | 20,250 | 20,400 | 19,700 |
| 20250725 | 20,250 | 20,150 | 20,450 | 20,100 |
| 20250724 | 20,600 | 20,450 | 21,950 | 20,400 |
| 20250723 | 20,850 | 20,750 | 21,300 | 20,600 |
| 20250722 | 21,700 | 21,100 | 21,750 | 21,000 |
| 20250721 | 21,600 | 21,650 | 21,900 | 21,500 |
| 20250718 | 21,350 | 21,600 | 21,650 | 21,200 |
| 20250717 | 21,450 | 21,250 | 21,500 | 21,000 |
| 20250716 | 21,550 | 21,450 | 21,650 | 21,000 |
| 20250715 | 21,750 | 21,600 | 21,900 | 21,400 |
| 20250714 | 22,650 | 21,750 | 22,650 | 21,750 |
| 20250711 | 22,600 | 22,850 | 22,900 | 22,350 |
| 20250710 | 22,900 | 22,650 | 22,950 | 22,350 |
| 20250709 | 23,000 | 22,850 | 23,400 | 22,700 |
| 20250708 | 22,400 | 23,150 | 23,150 | 22,400 |
| 20250707 | 22,900 | 22,600 | 23,150 | 22,600 |
| 20250704 | 23,850 | 23,200 | 23,850 | 22,950 |
| 20250703 | 23,750 | 23,700 | 24,750 | 23,450 |
| 20250702 | 23,450 | 23,900 | 24,500 | 23,000 |
| 20250701 | 23,850 | 23,550 | 24,050 | 23,500 |
| 20250630 | 24,300 | 23,900 | 24,600 | 23,700 |
| 20250627 | 24,150 | 24,100 | 24,750 | 23,750 |
| 20250626 | 24,850 | 24,150 | 24,950 | 23,900 |
| 20250625 | 24,900 | 24,850 | 25,400 | 24,500 |
| 20250624 | 24,600 | 24,700 | 24,900 | 24,400 |
| 20250623 | 24,500 | 24,300 | 24,600 | 24,100 |
| 20250620 | 24,700 | 24,950 | 25,400 | 24,500 |
| 20250619 | 25,500 | 24,900 | 25,500 | 24,750 |
| 20250618 | 25,300 | 25,450 | 26,000 | 25,050 |
| 20250617 | 25,600 | 25,450 | 25,750 | 24,950 |
| 20250616 | 24,850 | 25,800 | 25,800 | 24,500 |
| 20250613 | 28,050 | 25,700 | 28,100 | 25,600 |
| 20250612 | 26,100 | 27,500 | 28,300 | 26,050 |
| 20250611 | 26,550 | 26,200 | 27,300 | 26,100 |
| 20250610 | 26,850 | 26,250 | 27,000 | 26,000 |
| 20250609 | 28,850 | 27,000 | 29,100 | 26,450 |
| 20250605 | 28,500 | 28,900 | 30,650 | 28,250 |
| 20250604 | 37,900 | 29,350 | 38,500 | 28,250 |
| 20250602 | 37,900 | 36,300 | 38,300 | 35,600 |
| 20250530 | 42,300 | 37,450 | 42,550 | 36,850 |
| 20250529 | 35,800 | 39,800 | 40,950 | 35,500 |
| 20250528 | 35,200 | 35,050 | 35,750 | 33,700 |
| 20250527 | 34,850 | 34,550 | 35,950 | 33,150 |
| 20250526 | 35,700 | 34,400 | 36,300 | 34,350 |
| 20250523 | 37,250 | 36,450 | 38,900 | 35,850 |
| 20250522 | 37,400 | 36,100 | 37,500 | 35,700 |
| 20250521 | 38,400 | 37,250 | 38,850 | 37,150 |
| 20250520 | 36,450 | 38,100 | 38,500 | 36,200 |
| 20250519 | 38,850 | 36,700 | 39,000 | 35,650 |
| 20250516 | 39,050 | 38,450 | 40,600 | 37,200 |
| 20250515 | 42,600 | 39,650 | 42,600 | 39,100 |
| 20250514 | 45,100 | 42,600 | 45,500 | 41,450 |
| 20250513 | 46,700 | 44,800 | 47,100 | 44,300 |
| 20250512 | 48,500 | 46,700 | 49,200 | 46,000 |
| 20250509 | 48,850 | 47,200 | 49,850 | 47,050 |
| 20250508 | 52,300 | 49,900 | 52,400 | 48,800 |
| 20250507 | 45,400 | 50,400 | 51,600 | 43,600 |
| 20250502 | 41,750 | 43,550 | 46,900 | 41,700 |
| 20250430 | 48,900 | 51,000 | 52,700 | 47,100 |
| 20250429 | 46,700 | 43,550 | 47,000 | 43,500 |
| 20250428 | 50,200 | 46,300 | 50,200 | 46,300 |
| 20250425 | 47,150 | 47,700 | 47,950 | 46,000 |
| 20250424 | 46,600 | 47,000 | 48,150 | 46,600 |
| 20250423 | 49,600 | 46,600 | 50,100 | 46,250 |
| 20250422 | 51,700 | 49,200 | 52,000 | 48,800 |
| 20250421 | 56,600 | 53,000 | 56,600 | 52,400 |
| 20250418 | 52,700 | 53,800 | 57,800 | 50,900 |
| 20250417 | 54,300 | 52,400 | 54,900 | 51,200 |
| 20250416 | 57,900 | 53,200 | 58,100 | 53,000 |
| 20250415 | 57,100 | 57,500 | 61,800 | 56,700 |
| 20250414 | 57,400 | 57,700 | 59,200 | 55,800 |
| 20250411 | 63,600 | 59,000 | 64,300 | 58,600 |
| 20250410 | 65,100 | 62,700 | 65,100 | 62,100 |
| 20250409 | 65,900 | 64,000 | 68,000 | 61,300 |
| 20250408 | 67,900 | 65,500 | 68,900 | 61,200 |
| 20250407 | 58,700 | 64,200 | 66,950 | 58,000 |
| 20250404 | 68,300 | 56,000 | 79,100 | 54,300 |
| 20250403 | 69,900 | 64,200 | 71,400 | 60,200 |
| 20250402 | 65,400 | 67,600 | 75,400 | 60,200 |
| 20250401 | 47,300 | 61,100 | 61,100 | 46,250 |
| 20250331 | 47,000 | 47,000 | 50,700 | 45,150 |
| 20250328 | 53,100 | 49,000 | 54,200 | 48,000 |
| 20250327 | 57,200 | 54,700 | 62,500 | 54,000 |
| 20250326 | 39,200 | 50,700 | 50,700 | 38,900 |
| 20250325 | 40,200 | 39,000 | 40,850 | 38,150 |
| 20250324 | 40,400 | 41,000 | 42,000 | 38,500 |
| 20250321 | 41,400 | 41,150 | 44,600 | 41,050 |
| 20250320 | 48,200 | 45,300 | 50,000 | 45,000 |
| 20250319 | 55,300 | 50,300 | 55,700 | 49,850 |
| 20250318 | 54,800 | 55,100 | 56,000 | 53,500 |
| 20250317 | 53,200 | 54,300 | 56,400 | 51,000 |
| 20250314 | 49,700 | 54,000 | 54,500 | 49,700 |
| 20250313 | 49,300 | 50,200 | 51,000 | 48,500 |
| 20250312 | 48,400 | 49,350 | 50,500 | 47,850 |
| 20250311 | 51,400 | 48,400 | 53,400 | 47,600 |
| 20250310 | 48,350 | 51,900 | 52,600 | 47,650 |
| 20250307 | 56,500 | 51,600 | 57,500 | 47,000 |
| 20250306 | 52,800 | 57,100 | 57,100 | 52,700 |
| 20250305 | 50,400 | 53,300 | 54,500 | 49,900 |
| 20250304 | 51,500 | 50,400 | 51,700 | 49,850 |
| 20250228 | 49,350 | 50,500 | 52,400 | 49,350 |
| 20250227 | 47,950 | 50,000 | 51,600 | 47,800 |
| 20250226 | 51,700 | 49,250 | 51,900 | 48,700 |
| 20250225 | 53,400 | 50,800 | 53,900 | 50,300 |
| 20250224 | 47,450 | 53,200 | 56,300 | 47,400 |
| 20250221 | 48,300 | 47,450 | 49,350 | 47,100 |
| 20250220 | 49,100 | 47,950 | 49,350 | 47,350 |
| 20250219 | 47,800 | 49,100 | 49,750 | 47,000 |
| 20250218 | 46,750 | 47,800 | 48,300 | 46,550 |
| 20250217 | 48,000 | 46,700 | 48,000 | 46,500 |
| 20250214 | 47,200 | 47,600 | 48,250 | 45,600 |
| 20250213 | 44,050 | 47,100 | 49,900 | 43,650 |
| 20250212 | 44,000 | 44,000 | 45,300 | 42,950 |
| 20250211 | 42,000 | 43,200 | 43,900 | 41,400 |
| 20250210 | 40,700 | 41,750 | 43,650 | 40,400 |
| 20250207 | 42,000 | 41,100 | 42,200 | 41,050 |
| 20250206 | 43,250 | 42,550 | 43,900 | 42,550 |
| 20250205 | 42,600 | 42,450 | 43,250 | 41,900 |
| 20250204 | 41,700 | 43,200 | 44,200 | 41,550 |
| 20250203 | 40,650 | 41,850 | 44,600 | 40,200 |
| 20250131 | 44,000 | 41,600 | 44,650 | 41,000 |
| 20250124 | 40,200 | 42,900 | 47,300 | 38,950 |
| 20250123 | 39,400 | 38,950 | 41,700 | 38,950 |
| 20250122 | 39,800 | 39,500 | 40,750 | 39,500 |
| 20250121 | 42,100 | 40,550 | 42,100 | 39,150 |
| 20250120 | 43,000 | 42,200 | 45,900 | 42,000 |
| 20250117 | 46,650 | 43,300 | 46,850 | 43,050 |
| 20250116 | 46,050 | 45,700 | 49,700 | 44,500 |
| 20250115 | 59,300 | 46,550 | 59,700 | 46,550 |
| 20250114 | 56,500 | 57,200 | 57,300 | 54,900 |
| 20250113 | 56,100 | 56,400 | 57,200 | 54,800 |
| 20250110 | 56,900 | 57,200 | 58,800 | 56,000 |
| 20250109 | 54,500 | 57,100 | 57,600 | 53,400 |
| 20250108 | 55,900 | 55,500 | 56,300 | 54,200 |
| 20250107 | 49,950 | 54,300 | 55,300 | 49,200 |
| 20250106 | 51,700 | 50,900 | 53,700 | 50,000 |
| 20250103 | 58,000 | 54,200 | 59,200 | 51,200 |
| 20250102 | 47,550 | 58,300 | 58,300 | 45,750 |