Stock Ticker
- (032350) 롯데관광개발 보통주
- Description: 기업개요
동사는 1971년 설립된 관광개발, 국내외 여행알선, 항공권 판매대행, 전세 운수업을 영위하는 대한민국 대표 종합여행기업임.
제주 드림타워 복합리조트를 통해 호텔업과 리테일까지 사업영역을 확장했으며, 1,600객실의 그랜드 하얏트 제주와 레스토랑, 바, 풀데크, 전망대를 운영하고 있음.
2021년 엘티카지노를 제주 드림타워로 이전하여 5,367㎡ 규모의 외국인 전용 카지노를 운영하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,680 | 10,380 | 10,890 | 10,300 |
| 20261019 | 10,590 | 10,660 | 10,700 | 10,410 |
| 20261016 | 10,460 | 10,660 | 10,950 | 10,460 |
| 20261015 | 10,300 | 10,430 | 10,600 | 10,150 |
| 20261014 | 10,620 | 10,580 | 10,810 | 10,390 |
| 20261013 | 10,680 | 10,610 | 10,900 | 10,510 |
| 20261012 | 10,990 | 10,910 | 11,350 | 10,770 |
| 20261008 | 11,320 | 11,120 | 11,350 |
| 20261007 | 10,920 | 11,280 | 11,490 | 10,680 |
| 20261006 | 10,980 | 10,900 | 11,000 | 10,220 |
| 20261002 | 11,590 | 10,880 | 11,600 | 10,610 |
| 20261001 | 11,660 | 11,750 | 11,790 | 11,450 |
| 20260930 | 11,710 | 11,550 | 11,710 | 11,400 |
| 20260929 | 11,810 | 11,600 | 11,820 | 11,440 |
| 20260928 | 11,730 | 11,800 | 12,290 | 11,710 |
| 20260923 | 11,510 | 11,730 | 11,880 | 11,400 |
| 20260922 | 11,750 | 11,470 | 11,750 | 11,470 |
| 20260921 | 11,730 | 11,690 | 11,750 | 11,540 |
| 20260918 | 11,770 | 11,720 | 11,970 | 11,660 |
| 20260917 | 11,710 | 11,660 | 11,850 | 11,600 |
| 20260916 | 11,670 | 11,750 | 11,800 | 11,430 |
| 20260915 | 11,990 | 11,680 | 12,050 | 11,560 |
| 20260914 | 11,960 | 11,960 | 12,080 | 11,780 |
| 20260911 | 12,010 | 12,050 | 12,200 | 11,980 |
| 20260910 | 12,100 | 12,280 | 12,360 | 11,860 |
| 20260909 | 12,400 | 12,260 | 12,440 | 12,200 |
| 20260908 | 12,420 | 12,400 | 12,650 | 12,000 |
| 20260907 | 12,610 | 12,350 | 12,620 | 12,310 |
| 20260904 | 12,700 | 12,530 | 12,810 | 12,530 |
| 20260903 | 13,390 | 12,560 | 13,390 | 12,450 |
| 20260902 | 12,870 | 13,390 | 13,650 | 12,300 |
| 20260901 | 13,400 | 13,190 | 13,480 | 12,820 |
| 20260831 | 13,150 | 13,280 | 13,400 | 12,950 |
| 20260828 | 12,890 | 13,250 | 13,260 | 12,720 |
| 20260827 | 13,400 | 12,880 | 13,400 | 12,850 |
| 20260826 | 13,230 | 13,420 | 13,650 | 13,180 |
| 20260825 | 12,840 | 13,350 | 13,440 | 12,660 |
| 20260824 | 12,740 | 12,980 | 13,010 | 12,650 |
| 20260821 | 12,850 | 12,750 | 12,960 | 12,500 |
| 20260820 | 13,340 | 12,940 | 13,490 | 12,920 |
| 20260819 | 12,970 | 13,110 | 13,450 | 12,880 |
| 20260818 | 13,730 | 13,240 | 14,300 | 12,960 |
| 20260814 | 13,120 | 13,760 | 14,200 | 13,020 |
| 20260813 | 13,430 | 12,810 | 13,430 | 12,760 |
| 20260812 | 13,400 | 13,480 | 13,800 | 13,300 |
| 20260811 | 13,200 | 13,300 | 13,450 | 12,880 |
| 20260810 | 13,210 | 13,240 | 13,240 | 12,700 |
| 20260807 | 12,650 | 13,030 | 13,070 | 12,540 |
| 20260806 | 12,430 | 12,660 | 12,930 | 12,230 |
| 20260805 | 12,310 | 12,280 | 12,550 | 12,170 |
| 20260804 | 11,700 | 12,210 | 12,260 | 11,610 |
| 20260803 | 11,560 | 11,650 | 11,920 | 10,970 |
| 20260731 | 11,690 | 11,620 | 11,750 | 11,360 |
| 20260730 | 10,750 | 11,290 | 11,600 | 10,750 |
| 20260729 | 11,490 | 11,180 | 11,730 | 10,660 |
| 20260728 | 11,800 | 11,350 | 11,900 | 11,290 |
| 20260727 | 11,700 | 11,950 | 12,100 | 11,630 |
| 20260724 | 11,400 | 11,620 | 11,930 | 11,350 |
| 20260723 | 11,200 | 11,550 | 11,600 | 11,050 |
| 20260722 | 11,100 | 11,150 | 11,520 | 11,100 |
| 20260721 | 11,000 | 11,050 | 11,150 | 10,150 |
| 20260720 | 11,300 | 10,990 | 11,550 | 10,890 |
| 20260716 | 11,820 | 11,560 | 11,860 | 11,030 |
| 20260715 | 14,010 | 11,800 | 14,030 | 10,930 |
| 20260714 | 14,620 | 13,820 | 14,620 | 13,440 |
| 20260713 | 14,900 | 14,480 | 15,400 | 14,350 |
| 20260710 | 14,790 | 14,900 | 15,150 | 14,740 |
| 20260709 | 15,350 | 14,540 | 15,570 | 14,200 |
| 20260708 | 16,000 | 15,480 | 16,270 | 15,080 |
| 20260707 | 15,330 | 16,110 | 16,550 | 15,230 |
| 20260706 | 15,300 | 15,330 | 15,800 | 14,760 |
| 20260703 | 15,510 | 15,200 | 15,510 | 14,080 |
| 20260702 | 15,510 | 15,210 | 16,650 | 15,010 |
| 20260701 | 14,490 | 14,910 | 15,230 | 14,110 |
| 20260630 | 14,910 | 14,270 | 15,150 | 14,250 |
| 20260629 | 14,350 | 14,890 | 15,670 | 14,110 |
| 20260626 | 14,520 | 14,170 | 14,700 | 14,080 |
| 20260625 | 15,000 | 14,630 | 15,200 | 14,480 |
| 20260624 | 14,980 | 14,810 | 15,150 | 14,620 |
| 20260623 | 16,200 | 15,100 | 16,210 | 15,100 |
| 20260622 | 16,860 | 16,160 | 16,920 | 15,940 |
| 20260619 | 17,000 | 16,970 | 17,200 | 16,410 |
| 20260618 | 17,710 | 17,000 | 17,730 | 16,980 |
| 20260617 | 18,300 | 17,780 | 18,320 | 17,490 |
| 20260616 | 17,990 | 18,010 | 18,600 | 17,760 |
| 20260615 | 18,100 | 17,810 | 18,280 | 17,660 |
| 20260612 | 18,460 | 17,820 | 18,580 | 17,480 |
| 20260611 | 17,680 | 18,090 | 18,300 | 16,500 |
| 20260610 | 17,150 | 18,000 | 18,060 | 17,040 |
| 20260609 | 17,310 | 17,320 | 17,700 | 16,740 |
| 20260608 | 17,720 | 16,910 | 17,720 | 16,810 |
| 20260605 | 18,340 | 18,330 | 18,790 | 17,900 |
| 20260604 | 18,080 | 18,220 | 18,690 | 17,560 |
| 20260602 | 18,360 | 18,050 | 18,360 | 17,070 |
| 20260601 | 18,800 | 18,410 | 19,140 | 18,000 |
| 20260529 | 19,650 | 19,100 | 19,990 | 18,850 |
| 20260528 | 18,970 | 19,470 | 19,840 | 18,970 |
| 20260527 | 18,300 | 18,820 | 19,050 | 18,040 |
| 20260526 | 19,500 | 18,790 | 19,510 | 18,760 |
| 20260522 | 18,600 | 19,350 | 19,770 | 18,470 |
| 20260521 | 19,330 | 18,310 | 19,660 | 18,150 |
| 20260520 | 19,400 | 18,840 | 19,980 | 18,460 |
| 20260519 | 19,200 | 19,290 | 19,780 | 18,800 |
| 20260518 | 19,570 | 19,220 | 19,800 | 17,910 |
| 20260515 | 20,400 | 19,570 | 20,750 | 19,100 |
| 20260514 | 18,670 | 19,840 | 19,900 | 18,450 |
| 20260513 | 18,600 | 18,480 | 18,890 | 17,500 |
| 20260512 | 19,250 | 18,350 | 19,250 | 18,100 |
| 20260511 | 20,050 | 19,180 | 20,100 | 19,050 |
| 20260508 | 20,450 | 20,100 | 20,750 | 19,990 |
| 20260507 | 20,900 | 20,350 | 21,250 | 20,100 |
| 20260506 | 21,000 | 20,400 | 21,000 | 20,000 |
| 20260504 | 21,350 | 20,850 | 21,850 | 20,050 |
| 20260430 | 21,500 | 20,700 | 21,500 | 20,500 |
| 20260429 | 22,250 | 21,400 | 22,400 | 21,250 |
| 20260428 | 22,400 | 22,150 | 22,650 | 21,700 |
| 20260427 | 21,800 | 22,100 | 22,650 | 21,450 |
| 20260424 | 19,580 | 21,000 | 21,200 | 19,410 |
| 20260423 | 19,900 | 19,570 | 19,900 | 18,670 |
| 20260422 | 19,560 | 19,780 | 20,450 | 19,510 |
| 20260421 | 19,620 | 19,740 | 20,550 | 19,510 |
| 20260420 | 19,840 | 19,520 | 19,840 | 19,350 |
| 20260417 | 19,100 | 19,840 | 20,150 | 18,810 |
| 20260416 | 19,240 | 19,010 | 19,260 | 18,610 |
| 20260415 | 18,500 | 18,500 | 18,820 | 17,840 |
| 20260414 | 17,060 | 18,000 | 18,160 | 17,060 |
| 20260413 | 16,640 | 16,770 | 16,810 | 16,460 |
| 20260410 | 17,320 | 17,160 | 17,620 | 16,970 |
| 20260409 | 16,840 | 17,260 | 17,560 | 16,800 |
| 20260408 | 16,720 | 17,010 | 17,050 | 15,760 |
| 20260407 | 16,250 | 16,090 | 16,670 | 15,760 |
| 20260406 | 16,080 | 16,120 | 16,410 | 15,800 |
| 20260403 | 16,630 | 16,140 | 16,760 | 16,040 |
| 20260402 | 18,360 | 16,320 | 18,400 | 15,870 |
| 20260401 | 18,110 | 18,120 | 18,570 | 17,630 |
| 20260331 | 17,870 | 17,350 | 18,190 | 17,300 |
| 20260330 | 19,450 | 18,110 | 19,450 | 17,900 |
| 20260327 | 18,500 | 19,850 | 19,910 | 18,480 |
| 20260326 | 19,700 | 19,170 | 19,710 | 18,800 |
| 20260325 | 20,150 | 19,700 | 20,250 | 19,330 |
| 20260324 | 20,250 | 19,950 | 20,350 | 19,640 |
| 20260323 | 20,350 | 19,750 | 20,700 | 19,700 |
| 20260320 | 21,000 | 21,400 | 22,050 | 20,950 |
| 20260319 | 20,150 | 20,950 | 21,550 | 20,050 |
| 20260318 | 21,750 | 20,850 | 21,900 | 20,600 |
| 20260317 | 21,150 | 21,600 | 22,100 | 20,700 |
| 20260316 | 19,430 | 20,450 | 21,350 | 19,310 |
| 20260313 | 19,210 | 19,430 | 20,200 | 19,150 |
| 20260312 | 19,150 | 19,530 | 19,700 | 18,990 |
| 20260311 | 19,150 | 19,080 | 19,720 | 18,690 |
| 20260310 | 18,920 | 18,700 | 18,970 | 18,170 |
| 20260309 | 17,750 | 18,140 | 18,580 | 17,320 |
| 20260306 | 19,150 | 19,060 | 19,420 | 18,550 |
| 20260305 | 20,650 | 19,290 | 20,800 | 18,700 |
| 20260304 | 20,000 | 18,990 | 20,250 | 18,800 |
| 20260303 | 22,400 | 21,950 | 23,600 | 21,850 |
| 20260227 | 23,700 | 23,150 | 23,900 | 23,000 |
| 20260226 | 23,900 | 23,350 | 24,600 | 23,200 |
| 20260225 | 24,750 | 23,850 | 24,750 | 23,350 |
| 20260224 | 25,650 | 24,700 | 25,700 | 24,500 |
| 20260223 | 24,700 | 25,400 | 25,800 | 24,100 |
| 20260220 | 24,800 | 24,300 | 25,000 | 24,250 |
| 20260219 | 25,350 | 24,800 | 25,350 | 23,950 |
| 20260213 | 25,300 | 25,150 | 25,750 | 24,850 |
| 20260212 | 25,900 | 25,400 | 26,150 | 25,100 |
| 20260211 | 26,400 | 25,950 | 26,650 | 25,600 |
| 20260210 | 26,650 | 26,250 | 27,000 | 25,600 |
| 20260209 | 26,100 | 26,550 | 27,450 | 25,650 |
| 20260206 | 27,500 | 26,100 | 27,700 | 25,200 |
| 20260205 | 25,950 | 26,350 | 27,450 | 25,150 |
| 20260204 | 24,750 | 25,000 | 25,800 | 24,650 |
| 20260203 | 25,850 | 24,400 | 26,500 | 23,550 |
| 20260202 | 25,200 | 24,900 | 25,950 | 24,250 |
| 20260130 | 23,500 | 25,150 | 25,800 | 23,100 |
| 20260129 | 21,650 | 23,400 | 24,000 | 21,450 |
| 20260128 | 21,850 | 21,900 | 22,500 | 21,350 |
| 20260127 | 22,700 | 21,700 | 23,200 | 21,450 |
| 20260126 | 23,000 | 22,500 | 23,300 | 22,000 |
| 20260123 | 23,500 | 22,850 | 24,150 | 22,650 |
| 20260122 | 22,600 | 23,750 | 24,100 | 22,400 |
| 20260121 | 21,200 | 22,950 | 23,200 | 21,150 |
| 20260120 | 20,950 | 21,650 | 22,100 | 20,750 |
| 20260119 | 21,050 | 20,900 | 21,150 | 20,650 |
| 20260116 | 21,000 | 20,900 | 21,200 | 20,400 |
| 20260115 | 21,550 | 21,100 | 21,650 | 20,950 |
| 20260114 | 21,250 | 21,550 | 21,700 | 20,950 |
| 20260113 | 21,300 | 21,150 | 21,350 | 20,700 |
| 20260112 | 21,400 | 21,450 | 21,650 | 20,800 |
| 20260109 | 21,150 | 21,400 | 22,150 | 21,050 |
| 20260108 | 21,150 | 21,050 | 21,400 | 20,550 |
| 20260107 | 21,000 | 20,750 | 21,050 | 20,450 |
| 20260106 | 21,600 | 21,050 | 21,600 | 20,800 |
| 20260105 | 22,450 | 21,500 | 22,500 | 20,250 |
| 20260102 | 23,500 | 22,600 | 23,900 | 22,350 |
| 20251230 | 22,150 | 23,250 | 23,450 | 22,000 |
| 20251229 | 22,200 | 22,500 | 22,750 | 21,500 |
| 20251226 | 22,950 | 22,200 | 23,000 | 22,000 |
| 20251224 | 22,800 | 23,050 | 23,150 | 22,650 |
| 20251223 | 23,100 | 22,750 | 23,250 | 22,600 |
| 20251222 | 23,000 | 23,050 | 23,250 | 22,650 |
| 20251219 | 22,650 | 23,000 | 23,150 | 22,550 |
| 20251218 | 21,800 | 22,500 | 22,650 | 21,100 |
| 20251217 | 22,000 | 21,800 | 22,500 | 20,000 |
| 20251216 | 23,800 | 23,400 | 24,250 | 23,050 |
| 20251215 | 23,050 | 23,600 | 24,300 | 22,600 |
| 20251212 | 23,450 | 23,400 | 23,650 | 22,850 |
| 20251211 | 22,300 | 23,100 | 23,250 | 22,100 |
| 20251210 | 22,600 | 22,050 | 22,700 | 21,950 |
| 20251209 | 23,000 | 23,050 | 23,300 | 22,400 |
| 20251208 | 21,800 | 23,000 | 23,300 | 21,300 |
| 20251205 | 21,600 | 21,350 | 21,600 | 20,550 |
| 20251204 | 22,000 | 21,300 | 22,300 | 21,050 |
| 20251203 | 21,000 | 22,400 | 23,000 | 21,000 |
| 20251202 | 20,800 | 20,950 | 21,850 | 20,100 |
| 20251201 | 19,500 | 19,710 | 20,550 | 19,250 |
| 20251128 | 19,620 | 19,270 | 20,150 | 19,210 |
| 20251127 | 20,400 | 19,620 | 20,600 | 19,370 |
| 20251126 | 20,950 | 20,300 | 21,250 | 20,100 |
| 20251125 | 21,950 | 20,700 | 22,300 | 20,275 |
| 20251124 | 22,300 | 21,950 | 23,000 | 21,300 |
| 20251121 | 22,000 | 21,950 | 22,500 | 21,550 |
| 20251120 | 19,550 | 22,350 | 22,600 | 19,100 |
| 20251119 | 21,350 | 19,440 | 21,400 | 18,910 |
| 20251118 | 20,600 | 20,950 | 22,200 | 20,400 |
| 20251117 | 18,750 | 20,600 | 20,700 | 18,750 |
| 20251114 | 18,700 | 18,290 | 19,270 | 18,210 |
| 20251113 | 19,080 | 19,080 | 19,300 | 18,780 |
| 20251112 | 18,900 | 18,940 | 19,590 | 18,530 |
| 20251111 | 18,920 | 18,820 | 19,140 | 18,110 |
| 20251110 | 17,720 | 19,010 | 19,120 | 17,640 |
| 20251107 | 18,040 | 17,710 | 18,260 | 17,530 |
| 20251106 | 17,700 | 18,100 | 18,430 | 17,610 |
| 20251105 | 18,280 | 17,070 | 18,280 | 16,760 |
| 20251104 | 18,150 | 18,280 | 18,300 | 17,680 |
| 20251103 | 18,340 | 18,270 | 19,190 | 18,110 |
| 20251031 | 18,100 | 18,140 | 18,700 | 17,600 |
| 20251030 | 18,530 | 18,100 | 18,670 | 17,850 |
| 20251029 | 19,080 | 18,520 | 19,080 | 18,280 |
| 20251028 | 18,890 | 19,080 | 19,340 | 18,740 |
| 20251027 | 19,000 | 18,890 | 19,100 | 18,500 |
| 20251024 | 19,230 | 18,940 | 19,470 | 18,610 |
| 20251023 | 19,550 | 19,230 | 19,690 | 19,000 |
| 20251022 | 19,220 | 19,530 | 19,840 | 19,160 |
| 20251021 | 18,970 | 19,170 | 19,220 | 18,540 |
| 20251020 | 18,250 | 18,950 | 19,000 | 18,160 |
| 20251017 | 17,830 | 18,140 | 19,100 | 17,830 |
| 20251016 | 17,930 | 18,120 | 18,290 | 17,680 |
| 20251015 | 16,500 | 17,900 | 18,140 | 16,500 |
| 20251014 | 16,910 | 16,440 | 17,020 | 16,370 |
| 20251013 | 16,940 | 16,880 | 17,630 | 16,710 |
| 20251010 | 17,650 | 17,130 | 17,940 | 16,800 |
| 20251002 | 18,420 | 17,640 | 18,600 | 17,110 |
| 20251001 | 17,140 | 17,790 | 17,880 | 16,600 |
| 20250930 | 17,530 | 16,960 | 17,560 | 16,840 |
| 20250929 | 18,220 | 17,470 | 18,510 | 17,250 |
| 20250926 | 18,500 | 18,000 | 18,550 | 17,970 |
| 20250925 | 19,140 | 18,500 | 19,180 | 18,360 |
| 20250924 | 20,250 | 19,140 | 20,250 | 18,970 |
| 20250923 | 19,760 | 20,200 | 20,450 | 19,620 |
| 20250922 | 20,000 | 19,790 | 20,100 | 19,500 |
| 20250919 | 19,420 | 19,700 | 19,970 | 18,950 |
| 20250918 | 18,550 | 19,390 | 19,520 | 18,150 |
| 20250917 | 17,410 | 18,500 | 18,890 | 17,390 |
| 20250916 | 17,390 | 17,390 | 17,550 | 17,200 |
| 20250915 | 17,360 | 17,390 | 17,670 | 16,650 |
| 20250912 | 16,700 | 17,220 | 17,340 | 16,450 |
| 20250911 | 16,390 | 16,680 | 16,830 | 16,300 |
| 20250910 | 16,470 | 16,390 | 16,790 | 16,220 |
| 20250909 | 16,360 | 16,220 | 16,550 | 16,150 |
| 20250908 | 16,080 | 16,370 | 16,380 | 15,700 |
| 20250905 | 16,150 | 16,080 | 16,550 | 16,030 |
| 20250904 | 15,670 | 16,110 | 16,340 | 15,580 |
| 20250903 | 15,270 | 15,570 | 15,600 | 15,230 |
| 20250902 | 16,230 | 15,260 | 16,390 | 15,120 |
| 20250901 | 15,970 | 16,020 | 16,300 | 15,750 |
| 20250829 | 16,410 | 15,970 | 16,560 | 15,890 |
| 20250828 | 16,230 | 16,450 | 16,510 | 16,110 |
| 20250827 | 17,400 | 16,390 | 17,400 | 16,380 |
| 20250826 | 16,550 | 17,070 | 17,390 | 16,500 |
| 20250825 | 16,410 | 16,400 | 16,570 | 16,310 |
| 20250822 | 16,150 | 16,230 | 16,330 | 15,960 |
| 20250821 | 16,700 | 16,200 | 16,810 | 16,160 |
| 20250820 | 16,050 | 16,610 | 16,780 | 15,720 |
| 20250819 | 16,500 | 16,300 | 16,570 | 16,100 |
| 20250818 | 16,740 | 16,500 | 16,750 | 16,250 |
| 20250814 | 16,900 | 16,780 | 16,900 | 16,300 |
| 20250813 | 17,270 | 16,870 | 17,500 | 16,670 |
| 20250812 | 17,520 | 17,060 | 17,770 | 16,990 |
| 20250811 | 17,770 | 17,240 | 17,870 | 17,010 |
| 20250808 | 17,750 | 17,740 | 18,450 | 17,580 |
| 20250807 | 18,160 | 17,680 | 18,340 | 17,440 |
| 20250806 | 18,450 | 17,890 | 18,840 | 17,730 |
| 20250805 | 18,120 | 18,350 | 18,390 | 18,070 |
| 20250804 | 16,920 | 18,090 | 18,470 | 16,920 |
| 20250801 | 17,250 | 16,910 | 17,390 | 16,650 |
| 20250731 | 16,310 | 17,430 | 17,520 | 16,310 |
| 20250730 | 16,350 | 16,450 | 16,560 | 16,010 |
| 20250729 | 16,200 | 16,420 | 16,650 | 15,600 |
| 20250728 | 16,830 | 16,650 | 17,080 | 16,570 |
| 20250725 | 17,450 | 17,060 | 17,790 | 16,860 |
| 20250724 | 17,390 | 17,520 | 17,600 | 16,920 |
| 20250723 | 17,300 | 17,280 | 17,440 | 16,690 |
| 20250722 | 17,940 | 17,680 | 18,190 | 17,445 |
| 20250721 | 17,700 | 17,790 | 17,920 | 17,540 |
| 20250718 | 18,390 | 17,670 | 18,530 | 17,630 |
| 20250717 | 18,440 | 18,300 | 18,700 | 18,080 |
| 20250716 | 17,700 | 18,440 | 18,700 | 17,600 |
| 20250715 | 17,740 | 17,770 | 17,930 | 17,380 |
| 20250714 | 17,850 | 17,700 | 18,050 | 17,640 |
| 20250711 | 17,950 | 17,890 | 18,140 | 17,490 |
| 20250710 | 18,050 | 17,940 | 18,280 | 17,690 |
| 20250709 | 17,760 | 17,950 | 18,000 | 16,840 |
| 20250708 | 17,550 | 17,950 | 17,950 | 17,450 |
| 20250707 | 17,150 | 17,540 | 17,680 | 17,020 |
| 20250704 | 17,220 | 17,440 | 17,800 | 17,150 |
| 20250703 | 17,790 | 17,150 | 18,000 | 16,970 |
| 20250702 | 17,040 | 17,400 | 17,490 | 16,680 |
| 20250701 | 18,130 | 17,320 | 18,130 | 17,200 |
| 20250630 | 17,010 | 17,740 | 17,900 | 16,760 |
| 20250627 | 16,750 | 16,940 | 16,990 | 16,610 |
| 20250626 | 17,000 | 16,890 | 17,130 | 16,370 |
| 20250625 | 16,420 | 16,780 | 16,980 | 16,200 |
| 20250624 | 16,400 | 16,450 | 16,690 | 15,400 |
| 20250623 | 16,390 | 16,600 | 16,710 | 16,000 |
| 20250620 | 16,600 | 17,070 | 17,070 | 14,950 |
| 20250619 | 15,800 | 16,830 | 16,830 | 15,780 |
| 20250618 | 14,930 | 15,400 | 15,550 | 14,760 |
| 20250617 | 14,380 | 14,690 | 14,910 | 14,250 |
| 20250616 | 13,410 | 14,380 | 14,560 | 13,240 |
| 20250613 | 13,530 | 13,400 | 13,570 | 13,110 |
| 20250612 | 13,100 | 13,420 | 13,700 | 13,050 |
| 20250611 | 13,300 | 13,020 | 13,460 | 13,000 |
| 20250610 | 13,300 | 13,480 | 13,480 | 12,780 |
| 20250609 | 13,080 | 13,220 | 13,370 | 12,980 |
| 20250605 | 13,200 | 13,090 | 13,200 | 12,500 |
| 20250604 | 13,140 | 13,150 | 13,300 | 13,050 |
| 20250602 | 12,050 | 12,710 | 12,850 | 12,040 |
| 20250530 | 11,840 | 11,870 | 12,350 | 11,830 |
| 20250529 | 11,740 | 11,800 | 11,930 | 11,710 |
| 20250528 | 11,860 | 11,700 | 11,980 | 11,590 |
| 20250527 | 11,750 | 11,790 | 11,950 | 11,610 |
| 20250526 | 11,460 | 11,640 | 11,760 | 11,450 |
| 20250523 | 11,270 | 11,280 | 11,380 | 11,050 |
| 20250522 | 10,830 | 11,240 | 11,390 | 10,700 |
| 20250521 | 11,810 | 10,960 | 11,820 | 10,850 |
| 20250520 | 11,170 | 11,690 | 11,740 | 10,790 |
| 20250519 | 11,300 | 11,100 | 11,380 | 11,090 |
| 20250516 | 11,500 | 11,300 | 11,560 | 11,130 |
| 20250515 | 10,980 | 11,280 | 11,470 | 10,850 |
| 20250514 | 10,800 | 10,750 | 11,020 | 10,690 |
| 20250513 | 10,690 | 10,810 | 10,980 | 10,540 |
| 20250512 | 10,830 | 10,750 | 10,900 | 10,600 |
| 20250509 | 10,990 | 10,800 | 10,990 | 10,640 |
| 20250508 | 10,820 | 10,920 | 11,000 | 10,700 |
| 20250507 | 10,940 | 10,870 | 10,980 | 10,690 |
| 20250502 | 10,900 | 10,870 | 10,990 | 10,760 |
| 20250430 | 10,620 | 10,850 | 10,920 | 10,250 |
| 20250429 | 10,060 | 10,750 | 10,780 | 10,020 |
| 20250428 | 9,630 | 10,040 | 10,120 | 9,500 |
| 20250425 | 9,530 | 9,610 | 9,700 | 9,480 |
| 20250424 | 9,650 | 9,560 | 9,660 | 9,450 |
| 20250423 | 9,790 | 9,640 | 9,790 | 9,460 |
| 20250422 | 9,760 | 9,700 | 9,930 | 9,610 |
| 20250421 | 9,710 | 9,780 | 9,900 | 9,600 |
| 20250418 | 9,670 | 9,600 | 9,690 | 9,520 |
| 20250417 | 9,300 | 9,660 | 9,690 | 9,200 |
| 20250416 | 9,210 | 9,280 | 9,340 | 9,120 |
| 20250415 | 8,880 | 9,190 | 9,210 | 8,820 |
| 20250414 | 8,730 | 8,750 | 8,860 | 8,650 |
| 20250411 | 8,660 | 8,800 | 8,910 | 8,600 |
| 20250410 | 9,000 | 8,740 | 9,040 | 8,400 |
| 20250409 | 8,870 | 8,810 | 9,040 | 8,650 |
| 20250408 | 8,840 | 9,000 | 9,030 | 8,710 |
| 20250407 | 8,730 | 8,710 | 8,950 | 8,630 |
| 20250404 | 8,300 | 8,900 | 8,900 | 8,290 |
| 20250403 | 8,170 | 8,390 | 8,430 | 8,160 |
| 20250402 | 8,290 | 8,330 | 8,420 | 8,180 |
| 20250401 | 8,070 | 8,220 | 8,220 | 8,000 |
| 20250331 | 7,930 | 7,990 | 8,080 | 7,710 |
| 20250328 | 8,020 | 7,970 | 8,080 | 7,810 |
| 20250327 | 8,000 | 8,020 | 8,150 | 7,940 |
| 20250326 | 8,070 | 8,000 | 8,090 | 7,945 |
| 20250325 | 8,100 | 8,040 | 8,100 | 7,940 |
| 20250324 | 8,150 | 8,040 | 8,390 | 8,030 |
| 20250321 | 7,790 | 8,080 | 8,130 | 7,790 |
| 20250320 | 7,790 | 7,770 | 7,810 | 7,710 |
| 20250319 | 7,800 | 7,710 | 7,840 | 7,700 |
| 20250318 | 7,770 | 7,800 | 7,820 | 7,700 |
| 20250317 | 7,790 | 7,770 | 7,820 | 7,750 |
| 20250314 | 7,690 | 7,780 | 7,800 | 7,670 |
| 20250313 | 7,860 | 7,670 | 7,900 | 7,640 |
| 20250312 | 7,730 | 7,850 | 7,960 | 7,730 |
| 20250311 | 7,750 | 7,890 | 7,980 | 7,700 |
| 20250310 | 8,060 | 7,950 | 8,100 | 7,920 |
| 20250307 | 7,810 | 8,120 | 8,210 | 7,760 |
| 20250306 | 7,860 | 7,810 | 7,970 | 7,810 |
| 20250305 | 7,870 | 7,840 | 7,950 | 7,800 |
| 20250304 | 8,020 | 7,890 | 8,120 | 7,680 |
| 20250228 | 8,400 | 8,120 | 8,530 | 8,120 |
| 20250227 | 8,220 | 8,350 | 8,490 | 8,200 |
| 20250226 | 8,340 | 8,310 | 8,420 | 8,210 |
| 20250225 | 8,110 | 8,350 | 8,350 | 8,090 |
| 20250224 | 8,340 | 8,140 | 8,340 | 8,070 |
| 20250221 | 8,030 | 8,340 | 8,420 | 8,020 |
| 20250220 | 7,990 | 7,940 | 8,170 | 7,900 |
| 20250219 | 7,890 | 7,830 | 7,900 | 7,800 |
| 20250218 | 7,940 | 7,860 | 7,970 | 7,800 |
| 20250217 | 7,950 | 7,940 | 8,000 | 7,910 |
| 20250214 | 8,010 | 7,950 | 8,140 | 7,930 |
| 20250213 | 7,900 | 7,910 | 8,030 | 7,870 |
| 20250212 | 7,930 | 7,880 | 7,930 | 7,830 |
| 20250211 | 7,820 | 7,900 | 7,930 | 7,790 |
| 20250210 | 7,900 | 7,800 | 7,900 | 7,740 |
| 20250207 | 7,870 | 7,850 | 7,960 | 7,850 |
| 20250206 | 8,000 | 7,960 | 8,000 | 7,900 |
| 20250205 | 8,010 | 7,990 | 8,120 | 7,970 |
| 20250204 | 7,790 | 8,010 | 8,110 | 7,790 |
| 20250203 | 7,800 | 7,720 | 7,800 | 7,610 |
| 20250131 | 7,860 | 7,810 | 7,900 | 7,780 |
| 20250124 | 7,810 | 7,870 | 7,920 | 7,790 |
| 20250123 | 7,950 | 7,810 | 7,950 | 7,810 |
| 20250122 | 7,970 | 7,950 | 8,010 | 7,900 |
| 20250121 | 8,070 | 7,950 | 8,070 | 7,910 |
| 20250120 | 8,030 | 8,050 | 8,090 | 7,960 |
| 20250117 | 7,930 | 8,050 | 8,100 | 7,920 |
| 20250116 | 7,990 | 7,930 | 7,990 | 7,880 |
| 20250115 | 7,900 | 7,900 | 7,980 | 7,880 |
| 20250114 | 7,940 | 7,910 | 7,970 | 7,860 |
| 20250113 | 8,040 | 7,910 | 8,040 | 7,880 |
| 20250110 | 8,050 | 8,040 | 8,070 | 7,980 |
| 20250109 | 8,030 | 8,000 | 8,090 | 7,990 |
| 20250108 | 8,010 | 8,100 | 8,170 | 7,990 |
| 20250107 | 8,090 | 8,010 | 8,150 | 8,010 |
| 20250106 | 7,820 | 8,090 | 8,130 | 7,750 |
| 20250103 | 7,650 | 7,790 | 7,810 | 7,650 |
| 20250102 | 7,650 | 7,560 | 7,690 | 7,520 |