Stock Ticker
- (031980) 피에스케이홀딩스
- Description: 기업개요
동사는 1990년 설립되어 1997년 코스닥에 상장 후, 2019년 피에스케이홀딩스와 피에스케이로 인적분할, 2020년 피에스케이홀딩스와 합병했음.
반도체 패키징 장비의 제조·판매를 주요 사업으로 하며, 미국 텍사스 오스틴에 SEMIgear Inc. 종속회사를 운영 중임.
고객사와 지속적 협력을 통해 첨단 기술의 First Mover 지위를 확보하고, 가격경쟁력과 높은 생산성, 짧은 납기, 유연한 기술 서비스를 강점으로 삼음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 190,300 | 179,000 | 191,900 | 177,000 |
| 20261019 | 193,500 | 193,200 | 204,500 | 185,600 |
| 20261016 | 197,500 | 199,000 | 201,500 | 187,200 |
| 20261015 | 194,900 | 185,200 | 199,000 | 179,300 |
| 20261014 | 212,500 | 209,000 | 216,000 | 202,000 |
| 20261013 | 198,100 | 216,000 | 219,000 | 197,100 |
| 20261012 | 205,500 | 201,500 | 217,500 | 194,300 |
| 20261008 | 205,000 | 209,500 |
| 20261007 | 193,000 | 204,000 | 208,500 | 187,200 |
| 20261006 | 201,000 | 197,000 | 206,500 | 187,100 |
| 20261002 | 194,000 | 193,600 | 195,500 | 183,300 |
| 20261001 | 178,600 | 194,000 | 194,300 | 177,900 |
| 20260930 | 183,100 | 178,600 | 186,000 | 176,500 |
| 20260929 | 166,900 | 180,800 | 180,800 | 165,000 |
| 20260928 | 160,400 | 166,900 | 172,500 | 160,300 |
| 20260923 | 159,500 | 163,200 | 163,600 | 158,300 |
| 20260922 | 172,000 | 158,200 | 173,200 | 157,400 |
| 20260921 | 161,200 | 170,000 | 172,400 | 159,900 |
| 20260918 | 168,000 | 159,900 | 173,900 | 159,900 |
| 20260917 | 166,700 | 166,900 | 169,300 | 155,100 |
| 20260916 | 158,900 | 166,800 | 168,800 | 145,700 |
| 20260915 | 154,300 | 166,900 | 174,000 | 154,300 |
| 20260914 | 150,000 | 155,500 | 158,600 | 143,000 |
| 20260911 | 149,500 | 157,000 | 161,600 | 148,600 |
| 20260910 | 149,000 | 155,000 | 167,200 | 148,400 |
| 20260909 | 146,600 | 152,400 | 153,400 | 146,600 |
| 20260908 | 155,500 | 146,500 | 159,600 | 146,400 |
| 20260907 | 152,000 | 156,000 | 165,600 | 150,900 |
| 20260904 | 130,700 | 144,000 | 145,000 | 130,700 |
| 20260903 | 123,300 | 129,500 | 134,300 | 120,500 |
| 20260902 | 118,900 | 122,000 | 126,300 | 116,800 |
| 20260901 | 122,300 | 123,200 | 125,400 | 120,200 |
| 20260831 | 116,700 | 124,800 | 125,900 | 112,500 |
| 20260828 | 125,100 | 120,100 | 129,600 | 119,500 |
| 20260827 | 121,300 | 127,000 | 128,000 | 118,500 |
| 20260826 | 119,300 | 119,200 | 122,000 | 115,100 |
| 20260825 | 107,300 | 120,700 | 120,900 | 104,800 |
| 20260824 | 106,100 | 110,200 | 113,800 | 106,100 |
| 20260821 | 111,000 | 107,500 | 114,500 | 105,800 |
| 20260820 | 114,600 | 115,400 | 119,000 | 111,400 |
| 20260819 | 104,500 | 112,200 | 118,700 | 102,100 |
| 20260818 | 112,200 | 111,700 | 122,600 | 111,300 |
| 20260814 | 108,300 | 111,200 | 115,400 | 98,600 |
| 20260813 | 110,900 | 105,200 | 113,500 | 104,200 |
| 20260812 | 109,000 | 108,100 | 114,000 | 105,100 |
| 20260811 | 102,900 | 109,100 | 111,900 | 101,200 |
| 20260810 | 95,200 | 105,000 | 106,200 | 94,800 |
| 20260807 | 102,000 | 94,000 | 103,900 | 91,500 |
| 20260806 | 103,400 | 101,600 | 105,700 | 98,500 |
| 20260805 | 109,000 | 104,600 | 110,000 | 101,000 |
| 20260804 | 99,500 | 103,000 | 105,500 | 96,300 |
| 20260803 | 95,800 | 97,100 | 104,000 | 93,000 |
| 20260731 | 91,400 | 97,800 | 99,800 | 88,800 |
| 20260730 | 76,000 | 77,200 | 85,100 | 75,100 |
| 20260729 | 94,200 | 82,100 | 97,800 | 77,500 |
| 20260728 | 102,000 | 94,200 | 103,700 | 92,700 |
| 20260727 | 106,900 | 111,500 | 112,800 | 105,600 |
| 20260724 | 122,900 | 105,900 | 123,000 | 104,500 |
| 20260723 | 123,200 | 121,000 | 129,200 | 114,300 |
| 20260722 | 139,900 | 122,000 | 143,900 | 122,000 |
| 20260721 | 128,100 | 135,000 | 138,000 | 122,500 |
| 20260720 | 138,600 | 128,200 | 146,300 | 121,100 |
| 20260716 | 154,600 | 143,400 | 157,800 | 136,200 |
| 20260715 | 156,500 | 156,200 | 160,700 | 142,400 |
| 20260714 | 143,200 | 141,000 | 148,100 | 125,700 |
| 20260713 | 143,500 | 140,100 | 158,800 | 135,600 |
| 20260710 | 120,800 | 136,200 | 141,600 | 117,700 |
| 20260709 | 120,000 | 115,200 | 126,300 | 110,000 |
| 20260708 | 121,000 | 116,200 | 129,600 | 115,000 |
| 20260707 | 125,100 | 127,600 | 138,000 | 123,100 |
| 20260706 | 141,500 | 127,200 | 144,300 | 123,400 |
| 20260703 | 140,500 | 143,900 | 145,200 | 129,900 |
| 20260702 | 152,000 | 140,700 | 155,400 | 136,900 |
| 20260701 | 161,600 | 166,500 | 173,000 | 157,000 |
| 20260630 | 138,900 | 160,000 | 165,700 | 138,300 |
| 20260629 | 135,800 | 134,700 | 139,500 | 124,600 |
| 20260626 | 127,400 | 135,400 | 139,500 | 125,300 |
| 20260625 | 129,400 | 127,200 | 129,900 | 122,200 |
| 20260624 | 121,900 | 122,900 | 125,100 | 114,500 |
| 20260623 | 128,000 | 117,500 | 128,000 | 117,500 |
| 20260622 | 111,000 | 128,000 | 128,200 | 110,500 |
| 20260619 | 122,400 | 112,500 | 123,000 | 109,900 |
| 20260618 | 121,600 | 120,500 | 124,200 | 118,400 |
| 20260617 | 123,100 | 121,600 | 128,300 | 118,500 |
| 20260616 | 135,600 | 123,200 | 136,100 | 118,600 |
| 20260615 | 150,000 | 135,600 | 152,000 | 132,800 |
| 20260612 | 147,600 | 152,300 | 154,900 | 134,200 |
| 20260611 | 132,500 | 133,900 | 146,200 | 127,000 |
| 20260610 | 123,800 | 138,700 | 149,500 | 123,500 |
| 20260609 | 111,300 | 125,000 | 129,000 | 111,100 |
| 20260608 | 116,300 | 105,000 | 124,200 | 102,900 |
| 20260605 | 119,600 | 126,400 | 133,500 | 115,200 |
| 20260604 | 107,100 | 124,300 | 130,700 | 105,500 |
| 20260602 | 103,800 | 100,600 | 109,200 | 96,600 |
| 20260601 | 107,000 | 105,000 | 107,800 | 102,100 |
| 20260529 | 113,500 | 106,600 | 114,000 | 102,500 |
| 20260528 | 120,500 | 112,200 | 121,000 | 107,200 |
| 20260527 | 136,000 | 120,700 | 136,400 | 120,100 |
| 20260526 | 136,600 | 131,900 | 138,400 | 129,400 |
| 20260522 | 129,300 | 137,100 | 139,400 | 128,600 |
| 20260521 | 125,800 | 129,600 | 132,300 | 123,600 |
| 20260520 | 115,300 | 124,100 | 127,400 | 111,600 |
| 20260519 | 113,000 | 116,500 | 124,200 | 110,800 |
| 20260518 | 117,000 | 116,900 | 121,400 | 107,400 |
| 20260515 | 135,500 | 121,000 | 135,500 | 117,900 |
| 20260514 | 133,300 | 130,900 | 134,200 | 125,800 |
| 20260513 | 119,400 | 134,800 | 137,000 | 116,100 |
| 20260512 | 130,200 | 122,000 | 136,100 | 118,000 |
| 20260511 | 128,000 | 130,500 | 133,300 | 125,200 |
| 20260508 | 123,000 | 124,300 | 128,200 | 119,900 |
| 20260507 | 127,600 | 125,600 | 128,700 | 122,600 |
| 20260506 | 138,600 | 127,600 | 138,700 | 125,200 |
| 20260504 | 126,300 | 132,000 | 136,500 | 125,300 |
| 20260430 | 130,500 | 124,300 | 131,700 | 123,700 |
| 20260429 | 129,500 | 130,400 | 132,900 | 127,600 |
| 20260428 | 116,500 | 132,800 | 139,100 | 116,000 |
| 20260427 | 114,800 | 117,300 | 119,000 | 111,800 |
| 20260424 | 110,000 | 113,500 | 116,300 | 108,900 |
| 20260423 | 113,600 | 110,700 | 114,600 | 108,700 |
| 20260422 | 111,600 | 114,600 | 115,800 | 108,600 |
| 20260421 | 113,800 | 110,900 | 114,800 | 108,700 |
| 20260420 | 118,700 | 112,300 | 118,700 | 111,600 |
| 20260417 | 123,100 | 118,900 | 124,900 | 118,500 |
| 20260416 | 116,600 | 123,400 | 127,300 | 110,100 |
| 20260415 | 112,400 | 113,300 | 117,400 | 111,200 |
| 20260414 | 111,200 | 108,000 | 112,100 | 106,800 |
| 20260413 | 102,900 | 108,600 | 112,900 | 102,000 |
| 20260410 | 106,100 | 106,100 | 110,300 | 104,300 |
| 20260409 | 104,500 | 102,900 | 106,300 | 100,600 |
| 20260408 | 101,500 | 107,400 | 109,500 | 101,500 |
| 20260407 | 95,000 | 95,500 | 97,500 | 93,000 |
| 20260406 | 94,400 | 92,100 | 95,500 | 89,600 |
| 20260403 | 101,400 | 93,500 | 102,900 | 91,800 |
| 20260402 | 110,000 | 99,000 | 110,100 | 96,400 |
| 20260401 | 100,000 | 110,600 | 111,800 | 100,000 |
| 20260331 | 94,200 | 95,200 | 99,900 | 92,800 |
| 20260330 | 92,800 | 97,800 | 99,500 | 91,400 |
| 20260327 | 97,000 | 99,700 | 99,900 | 93,900 |
| 20260326 | 101,400 | 100,800 | 104,800 | 100,300 |
| 20260325 | 104,100 | 103,100 | 108,750 | 102,300 |
| 20260324 | 109,300 | 101,500 | 109,300 | 97,600 |
| 20260323 | 107,600 | 104,500 | 111,700 | 103,700 |
| 20260320 | 106,800 | 111,400 | 113,500 | 104,300 |
| 20260319 | 104,400 | 106,800 | 110,700 | 103,800 |
| 20260318 | 107,500 | 108,200 | 111,300 | 105,600 |
| 20260317 | 113,400 | 103,700 | 113,400 | 103,700 |
| 20260316 | 104,600 | 110,000 | 112,000 | 103,600 |
| 20260313 | 98,200 | 102,800 | 106,800 | 97,600 |
| 20260312 | 102,000 | 102,300 | 107,400 | 100,700 |
| 20260311 | 114,900 | 104,400 | 116,600 | 101,700 |
| 20260310 | 128,100 | 115,200 | 129,200 | 111,100 |
| 20260309 | 111,400 | 116,300 | 122,100 | 109,400 |
| 20260306 | 110,000 | 117,300 | 117,300 | 107,300 |
| 20260305 | 95,200 | 109,100 | 114,000 | 91,500 |
| 20260304 | 85,400 | 89,800 | 96,400 | 83,700 |
| 20260303 | 85,100 | 88,300 | 94,900 | 84,000 |
| 20260227 | 85,100 | 87,200 | 89,400 | 84,500 |
| 20260226 | 83,900 | 89,400 | 91,000 | 82,500 |
| 20260225 | 84,500 | 80,500 | 84,800 | 79,700 |
| 20260224 | 79,900 | 82,600 | 85,700 | 78,600 |
| 20260223 | 90,700 | 79,100 | 90,700 | 77,600 |
| 20260220 | 88,000 | 90,600 | 92,900 | 86,100 |
| 20260219 | 76,400 | 89,500 | 90,900 | 75,700 |
| 20260213 | 73,300 | 73,900 | 76,100 | 72,400 |
| 20260212 | 75,600 | 74,100 | 77,900 | 73,000 |
| 20260211 | 71,500 | 74,800 | 76,500 | 70,500 |
| 20260210 | 72,400 | 72,600 | 75,200 | 71,900 |
| 20260209 | 73,100 | 72,900 | 74,200 | 71,300 |
| 20260206 | 64,900 | 69,200 | 71,600 | 63,700 |
| 20260205 | 69,400 | 68,000 | 72,000 | 67,100 |
| 20260204 | 76,500 | 73,100 | 77,600 | 72,300 |
| 20260203 | 76,900 | 77,900 | 77,900 | 75,600 |
| 20260202 | 77,300 | 73,600 | 79,800 | 72,700 |
| 20260130 | 78,000 | 78,900 | 83,800 | 77,700 |
| 20260129 | 76,000 | 78,600 | 80,900 | 69,600 |
| 20260128 | 73,000 | 73,800 | 74,200 | 69,800 |
| 20260127 | 67,700 | 71,300 | 71,300 | 67,100 |
| 20260126 | 61,300 | 68,500 | 69,700 | 60,500 |
| 20260123 | 61,900 | 60,400 | 62,500 | 57,500 |
| 20260122 | 65,900 | 62,700 | 65,900 | 61,000 |
| 20260121 | 57,200 | 63,700 | 64,300 | 57,100 |
| 20260120 | 59,500 | 59,200 | 62,700 | 55,300 |
| 20260119 | 57,100 | 59,500 | 60,700 | 54,800 |
| 20260116 | 53,800 | 58,000 | 58,500 | 51,000 |
| 20260115 | 51,600 | 53,000 | 53,800 | 51,100 |
| 20260114 | 51,600 | 52,700 | 53,000 | 50,700 |
| 20260113 | 51,100 | 51,000 | 52,300 | 50,000 |
| 20260112 | 49,900 | 50,000 | 51,800 | 48,500 |
| 20260109 | 49,000 | 49,000 | 50,200 | 47,600 |
| 20260108 | 49,800 | 49,900 | 52,100 | 49,300 |
| 20260107 | 54,400 | 50,500 | 54,500 | 49,500 |
| 20260106 | 50,200 | 52,700 | 52,900 | 49,400 |
| 20260105 | 52,400 | 50,900 | 53,500 | 49,900 |
| 20260102 | 46,300 | 50,300 | 50,700 | 46,100 |
| 20251230 | 46,350 | 46,300 | 47,650 | 46,250 |
| 20251229 | 47,500 | 46,950 | 47,500 | 45,550 |
| 20251226 | 45,650 | 46,350 | 46,900 | 45,350 |
| 20251224 | 46,450 | 45,350 | 46,750 | 45,350 |
| 20251223 | 46,300 | 46,400 | 47,350 | 45,900 |
| 20251222 | 43,250 | 46,000 | 46,150 | 42,850 |
| 20251219 | 42,750 | 42,050 | 42,850 | 41,950 |
| 20251218 | 41,700 | 41,950 | 42,900 | 41,200 |
| 20251217 | 40,850 | 42,800 | 43,100 | 40,500 |
| 20251216 | 41,750 | 40,800 | 41,750 | 40,650 |
| 20251215 | 42,500 | 41,950 | 42,500 | 41,450 |
| 20251212 | 41,800 | 43,050 | 43,550 | 41,700 |
| 20251211 | 44,400 | 43,250 | 44,400 | 43,050 |
| 20251210 | 44,550 | 44,200 | 45,400 | 44,150 |
| 20251209 | 44,800 | 44,750 | 44,950 | 44,300 |
| 20251208 | 45,200 | 44,700 | 45,200 | 43,750 |
| 20251205 | 43,900 | 45,050 | 45,050 | 43,400 |
| 20251204 | 45,650 | 44,200 | 45,650 | 43,750 |
| 20251203 | 46,550 | 46,250 | 46,950 | 45,950 |
| 20251202 | 46,700 | 46,000 | 46,850 | 45,900 |
| 20251201 | 46,000 | 46,000 | 47,300 | 45,050 |
| 20251128 | 43,800 | 45,000 | 45,000 | 43,300 |
| 20251127 | 44,700 | 43,450 | 44,900 | 43,200 |
| 20251126 | 42,600 | 44,000 | 44,350 | 41,500 |
| 20251125 | 45,400 | 42,150 | 45,550 | 42,000 |
| 20251124 | 45,300 | 43,950 | 45,700 | 43,950 |
| 20251121 | 45,600 | 44,700 | 46,250 | 44,650 |
| 20251120 | 51,500 | 48,950 | 51,600 | 48,400 |
| 20251119 | 48,150 | 49,150 | 50,800 | 46,600 |
| 20251118 | 50,500 | 48,950 | 51,000 | 48,700 |
| 20251117 | 50,800 | 51,800 | 51,900 | 49,100 |
| 20251114 | 48,050 | 48,300 | 49,850 | 46,550 |
| 20251113 | 46,000 | 49,800 | 53,200 | 45,650 |
| 20251112 | 46,200 | 46,000 | 46,200 | 44,700 |
| 20251111 | 46,700 | 46,200 | 48,450 | 45,550 |
| 20251110 | 45,800 | 45,400 | 45,900 | 43,950 |
| 20251107 | 46,600 | 45,600 | 47,450 | 45,050 |
| 20251106 | 47,850 | 47,800 | 48,750 | 46,000 |
| 20251105 | 47,700 | 46,550 | 48,150 | 44,200 |
| 20251104 | 50,700 | 49,100 | 51,500 | 48,700 |
| 20251103 | 49,300 | 49,250 | 49,450 | 48,250 |
| 20251031 | 49,700 | 49,100 | 50,000 | 48,450 |
| 20251030 | 52,300 | 50,700 | 52,300 | 49,700 |
| 20251029 | 54,500 | 52,400 | 54,500 | 50,900 |
| 20251028 | 54,000 | 53,200 | 54,900 | 52,100 |
| 20251027 | 57,900 | 55,200 | 57,900 | 54,400 |
| 20251024 | 55,400 | 55,300 | 56,700 | 54,200 |
| 20251023 | 51,500 | 53,200 | 53,800 | 51,000 |
| 20251022 | 50,900 | 53,000 | 53,400 | 49,650 |
| 20251021 | 55,600 | 51,700 | 55,600 | 51,500 |
| 20251020 | 53,400 | 54,200 | 55,400 | 51,600 |
| 20251017 | 53,200 | 52,500 | 55,400 | 52,400 |
| 20251016 | 51,900 | 53,700 | 53,900 | 50,600 |
| 20251015 | 50,800 | 52,400 | 52,900 | 48,900 |
| 20251014 | 55,400 | 49,750 | 55,500 | 46,400 |
| 20251013 | 50,300 | 53,800 | 53,800 | 50,100 |
| 20251010 | 49,900 | 52,500 | 53,900 | 48,500 |
| 20251002 | 47,550 | 47,250 | 48,400 | 46,850 |
| 20251001 | 45,950 | 45,750 | 46,450 | 44,700 |
| 20250930 | 46,400 | 45,550 | 46,500 | 45,100 |
| 20250929 | 44,650 | 46,000 | 46,400 | 44,000 |
| 20250926 | 46,250 | 45,000 | 47,250 | 44,350 |
| 20250925 | 47,850 | 47,650 | 48,850 | 47,100 |
| 20250924 | 47,800 | 49,000 | 49,000 | 46,800 |
| 20250923 | 47,050 | 48,550 | 48,900 | 46,050 |
| 20250922 | 46,050 | 46,250 | 47,700 | 45,700 |
| 20250919 | 46,000 | 45,900 | 46,100 | 43,850 |
| 20250918 | 40,550 | 44,350 | 44,900 | 39,550 |
| 20250917 | 39,750 | 39,850 | 40,750 | 39,450 |
| 20250916 | 40,350 | 40,100 | 40,400 | 39,250 |
| 20250915 | 39,700 | 40,100 | 40,150 | 38,450 |
| 20250912 | 39,300 | 38,600 | 39,700 | 38,050 |
| 20250911 | 40,050 | 38,650 | 40,050 | 37,550 |
| 20250910 | 38,450 | 38,950 | 39,200 | 38,150 |
| 20250909 | 37,300 | 38,200 | 38,400 | 36,850 |
| 20250908 | 36,800 | 37,000 | 37,100 | 36,050 |
| 20250905 | 36,650 | 36,500 | 37,150 | 35,900 |
| 20250904 | 33,900 | 36,200 | 36,200 | 33,650 |
| 20250903 | 34,200 | 33,800 | 34,200 | 33,400 |
| 20250902 | 34,750 | 34,400 | 34,800 | 33,850 |
| 20250901 | 32,950 | 34,400 | 34,800 | 32,800 |
| 20250829 | 33,700 | 34,300 | 34,500 | 33,700 |
| 20250828 | 33,000 | 33,050 | 33,900 | 32,800 |
| 20250827 | 33,500 | 33,450 | 33,850 | 33,100 |
| 20250826 | 31,900 | 33,700 | 34,500 | 31,800 |
| 20250825 | 31,550 | 31,900 | 32,050 | 31,350 |
| 20250822 | 30,900 | 31,150 | 31,400 | 30,800 |
| 20250821 | 31,000 | 30,900 | 31,550 | 30,600 |
| 20250820 | 30,750 | 30,600 | 30,950 | 30,200 |
| 20250819 | 32,350 | 31,350 | 32,500 | 31,250 |
| 20250818 | 32,700 | 32,100 | 32,700 | 31,800 |
| 20250814 | 33,950 | 33,600 | 34,000 | 33,450 |
| 20250813 | 34,000 | 34,200 | 34,800 | 33,750 |
| 20250812 | 33,900 | 33,500 | 34,550 | 33,400 |
| 20250811 | 33,600 | 34,000 | 34,200 | 33,200 |
| 20250808 | 32,450 | 33,350 | 33,950 | 32,350 |
| 20250807 | 32,800 | 32,400 | 32,800 | 32,050 |
| 20250806 | 31,250 | 32,000 | 32,100 | 31,050 |
| 20250805 | 31,700 | 31,550 | 32,350 | 31,450 |
| 20250804 | 31,200 | 31,250 | 32,000 | 30,750 |
| 20250801 | 33,000 | 31,200 | 33,100 | 31,200 |
| 20250731 | 34,300 | 33,650 | 34,350 | 33,250 |
| 20250730 | 33,200 | 33,750 | 34,450 | 33,200 |
| 20250729 | 34,000 | 33,400 | 34,050 | 32,900 |
| 20250728 | 33,450 | 34,100 | 34,250 | 32,800 |
| 20250725 | 33,250 | 32,700 | 33,450 | 32,700 |
| 20250724 | 34,250 | 33,200 | 34,400 | 33,150 |
| 20250723 | 33,800 | 33,750 | 33,900 | 32,800 |
| 20250722 | 35,000 | 33,600 | 35,150 | 33,600 |
| 20250721 | 34,750 | 34,900 | 35,050 | 34,500 |
| 20250718 | 35,250 | 34,550 | 35,300 | 34,100 |
| 20250717 | 35,450 | 35,200 | 35,550 | 34,000 |
| 20250716 | 36,200 | 35,500 | 36,600 | 35,300 |
| 20250715 | 35,050 | 36,100 | 36,200 | 34,500 |
| 20250714 | 35,850 | 34,950 | 36,450 | 34,700 |
| 20250711 | 34,700 | 35,700 | 37,000 | 34,600 |
| 20250710 | 35,100 | 34,500 | 35,550 | 34,300 |
| 20250709 | 36,100 | 34,550 | 36,100 | 34,400 |
| 20250708 | 35,900 | 35,900 | 36,650 | 35,100 |
| 20250707 | 36,700 | 36,200 | 36,700 | 35,550 |
| 20250704 | 37,850 | 36,850 | 37,850 | 36,200 |
| 20250703 | 34,600 | 37,100 | 37,150 | 34,300 |
| 20250702 | 34,800 | 34,100 | 35,150 | 33,700 |
| 20250701 | 35,200 | 34,800 | 35,750 | 34,800 |
| 20250630 | 35,100 | 35,250 | 35,250 | 34,500 |
| 20250627 | 36,150 | 34,950 | 36,250 | 34,700 |
| 20250626 | 36,650 | 35,950 | 37,300 | 35,150 |
| 20250625 | 35,550 | 35,250 | 36,000 | 34,650 |
| 20250624 | 34,700 | 34,600 | 35,400 | 34,500 |
| 20250623 | 34,450 | 33,750 | 34,600 | 32,850 |
| 20250620 | 35,550 | 35,600 | 35,800 | 34,700 |
| 20250619 | 36,000 | 35,500 | 37,050 | 35,350 |
| 20250618 | 35,400 | 35,550 | 35,900 | 35,000 |
| 20250617 | 36,350 | 35,600 | 37,550 | 35,200 |
| 20250616 | 34,800 | 35,950 | 36,100 | 34,200 |
| 20250613 | 36,650 | 35,250 | 36,950 | 34,050 |
| 20250612 | 35,800 | 36,150 | 37,050 | 35,050 |
| 20250611 | 33,800 | 36,000 | 36,150 | 33,750 |
| 20250610 | 33,700 | 33,000 | 33,775 | 32,800 |
| 20250609 | 33,950 | 33,200 | 34,000 | 33,100 |
| 20250605 | 32,350 | 33,000 | 34,150 | 31,750 |
| 20250604 | 31,950 | 31,800 | 32,450 | 31,550 |
| 20250602 | 31,150 | 31,100 | 31,950 | 31,050 |
| 20250530 | 31,800 | 31,150 | 32,100 | 31,100 |
| 20250529 | 32,650 | 32,250 | 32,650 | 31,650 |
| 20250528 | 31,900 | 31,650 | 32,650 | 31,350 |
| 20250527 | 32,000 | 31,150 | 32,000 | 30,800 |
| 20250526 | 30,550 | 32,000 | 32,400 | 30,500 |
| 20250523 | 31,050 | 31,050 | 31,700 | 31,000 |
| 20250522 | 31,850 | 31,050 | 32,150 | 30,800 |
| 20250521 | 31,850 | 32,200 | 32,350 | 31,200 |
| 20250520 | 33,050 | 31,650 | 33,150 | 31,650 |
| 20250519 | 33,450 | 32,100 | 33,950 | 31,650 |
| 20250516 | 34,650 | 34,300 | 34,900 | 34,050 |
| 20250515 | 38,800 | 34,350 | 39,250 | 34,200 |
| 20250514 | 39,350 | 38,800 | 39,600 | 38,500 |
| 20250513 | 39,000 | 38,300 | 39,050 | 37,850 |
| 20250512 | 37,000 | 37,900 | 38,000 | 36,600 |
| 20250509 | 37,250 | 36,400 | 37,400 | 35,700 |
| 20250508 | 37,350 | 36,950 | 38,400 | 36,700 |
| 20250507 | 36,050 | 36,400 | 36,800 | 35,700 |
| 20250502 | 34,750 | 35,700 | 35,900 | 34,450 |
| 20250430 | 35,100 | 34,400 | 35,150 | 34,000 |
| 20250429 | 35,300 | 35,050 | 35,800 | 34,800 |
| 20250428 | 36,650 | 35,150 | 36,650 | 35,050 |
| 20250425 | 36,900 | 36,900 | 37,400 | 35,750 |
| 20250424 | 37,800 | 35,750 | 37,850 | 35,600 |
| 20250423 | 35,250 | 37,050 | 37,050 | 34,800 |
| 20250422 | 34,050 | 34,200 | 34,550 | 33,900 |
| 20250421 | 34,400 | 34,700 | 36,000 | 34,250 |
| 20250418 | 34,250 | 34,650 | 34,750 | 33,450 |
| 20250417 | 33,550 | 34,300 | 34,750 | 33,500 |
| 20250416 | 34,900 | 33,900 | 34,900 | 33,900 |
| 20250415 | 35,700 | 35,800 | 36,500 | 35,050 |
| 20250414 | 36,950 | 35,350 | 36,950 | 35,000 |
| 20250411 | 34,600 | 35,750 | 36,300 | 34,550 |
| 20250410 | 38,200 | 35,600 | 38,200 | 35,400 |
| 20250409 | 32,300 | 34,000 | 34,450 | 32,300 |
| 20250408 | 34,150 | 33,300 | 34,850 | 33,050 |
| 20250407 | 33,800 | 32,800 | 34,500 | 32,800 |
| 20250404 | 37,200 | 36,000 | 38,200 | 34,700 |
| 20250403 | 36,800 | 38,000 | 38,250 | 36,050 |
| 20250402 | 37,500 | 38,150 | 38,700 | 37,300 |
| 20250401 | 35,650 | 37,400 | 37,500 | 35,050 |
| 20250331 | 36,500 | 34,950 | 37,100 | 34,500 |
| 20250328 | 39,500 | 37,850 | 39,550 | 37,450 |
| 20250327 | 39,850 | 39,600 | 40,550 | 39,450 |
| 20250326 | 40,000 | 41,050 | 41,400 | 39,700 |
| 20250325 | 42,650 | 40,150 | 42,800 | 40,100 |
| 20250324 | 43,150 | 42,250 | 43,700 | 42,000 |
| 20250321 | 44,100 | 42,900 | 44,650 | 42,900 |
| 20250320 | 44,550 | 43,950 | 44,950 | 42,400 |
| 20250319 | 41,700 | 43,900 | 44,450 | 41,050 |
| 20250318 | 41,850 | 42,100 | 43,750 | 41,550 |
| 20250317 | 40,900 | 41,700 | 42,450 | 40,500 |
| 20250314 | 39,300 | 40,200 | 41,550 | 39,300 |
| 20250313 | 41,150 | 39,100 | 41,300 | 39,100 |
| 20250312 | 39,300 | 40,300 | 41,000 | 38,800 |
| 20250311 | 37,750 | 38,800 | 39,150 | 37,150 |
| 20250310 | 38,850 | 39,350 | 40,100 | 38,850 |
| 20250307 | 38,850 | 39,300 | 40,600 | 38,500 |
| 20250306 | 40,900 | 39,050 | 41,050 | 38,550 |
| 20250305 | 40,050 | 40,200 | 40,850 | 39,000 |
| 20250304 | 40,000 | 39,350 | 40,200 | 38,200 |
| 20250228 | 40,550 | 41,250 | 41,500 | 40,300 |
| 20250227 | 45,800 | 42,700 | 45,850 | 42,150 |
| 20250226 | 43,800 | 44,700 | 45,150 | 43,150 |
| 20250225 | 42,950 | 43,950 | 44,900 | 42,700 |
| 20250224 | 43,500 | 44,200 | 44,600 | 42,000 |
| 20250221 | 45,150 | 45,350 | 46,050 | 44,200 |
| 20250220 | 48,400 | 44,600 | 48,500 | 44,250 |
| 20250219 | 46,750 | 48,050 | 51,000 | 46,650 |
| 20250218 | 46,700 | 46,050 | 47,350 | 45,800 |
| 20250217 | 47,700 | 46,700 | 48,900 | 46,700 |
| 20250214 | 49,050 | 47,400 | 49,250 | 47,300 |
| 20250213 | 48,200 | 48,300 | 49,900 | 47,700 |
| 20250212 | 55,900 | 48,200 | 55,900 | 48,150 |
| 20250211 | 50,500 | 52,000 | 52,000 | 47,750 |
| 20250210 | 48,600 | 49,400 | 49,550 | 47,500 |
| 20250207 | 52,100 | 50,100 | 52,600 | 49,950 |
| 20250206 | 51,100 | 51,500 | 51,600 | 49,600 |
| 20250205 | 47,200 | 49,200 | 49,500 | 46,850 |
| 20250204 | 50,900 | 46,400 | 51,400 | 45,600 |
| 20250203 | 51,900 | 49,000 | 52,300 | 47,450 |
| 20250131 | 51,200 | 54,000 | 56,500 | 51,100 |
| 20250124 | 57,600 | 57,800 | 59,300 | 56,500 |
| 20250123 | 60,300 | 57,100 | 60,300 | 56,900 |
| 20250122 | 56,900 | 60,800 | 61,500 | 56,400 |
| 20250121 | 54,000 | 54,600 | 55,500 | 53,400 |
| 20250120 | 54,500 | 53,200 | 55,200 | 52,800 |
| 20250117 | 50,500 | 53,800 | 55,500 | 50,500 |
| 20250116 | 50,500 | 49,500 | 51,500 | 48,600 |
| 20250115 | 48,850 | 48,400 | 49,050 | 47,750 |
| 20250114 | 48,000 | 48,500 | 49,150 | 46,750 |
| 20250113 | 49,050 | 47,300 | 50,000 | 46,200 |
| 20250110 | 49,100 | 50,000 | 52,600 | 48,950 |
| 20250109 | 50,700 | 48,750 | 50,800 | 48,400 |
| 20250108 | 44,800 | 49,150 | 50,300 | 44,500 |
| 20250107 | 47,100 | 46,550 | 49,350 | 45,500 |
| 20250106 | 44,800 | 46,800 | 48,950 | 44,450 |
| 20250103 | 37,350 | 43,400 | 44,250 | 36,750 |
| 20250102 | 37,650 | 37,250 | 37,650 | 36,150 |