Stock Ticker
- (033540) 파라텍
- Description: 기업개요
동사는 1973년 소방설비와 제조, 기계설비 전문기업으로 설립되어 코스닥 상장사이며 13개 계열사를 보유함.
스프링클러 헤드류, 주방용 자동소화장치, 소방용 합성수지배관, 밸브 등을 생산하며 반도체·디스플레이 대형 하이테크 플랜트의 클린룸 소방을 전문 시공하고 있음.
50년 축적된 기술력으로 전기·전자·화학 첨단기술이 융합된 차세대 소방제품과 청정가스소화설비시스템을 연구 개발하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,640 | 2,675 | 2,765 | 2,640 |
| 20261019 | 2,640 | 2,755 | 2,785 | 2,620 |
| 20261016 | 2,600 | 2,640 | 2,755 | 2,600 |
| 20261015 | 2,760 | 2,600 | 2,760 | 2,505 |
| 20261014 | 2,880 | 2,695 | 2,880 | 2,665 |
| 20261013 | 2,655 | 2,620 | 2,655 | 2,580 |
| 20261012 | 2,830 | 2,695 | 2,830 | 2,670 |
| 20261008 | 2,790 | 2,830 | 2,830 |
| 20261007 | 2,765 | 2,820 | 2,830 | 2,710 |
| 20261006 | 2,690 | 2,700 | 2,790 | 2,620 |
| 20261002 | 2,645 | 2,690 | 2,735 | 2,615 |
| 20261001 | 2,755 | 2,645 | 2,845 | 2,595 |
| 20260930 | 2,800 | 2,755 | 2,805 | 2,740 |
| 20260929 | 2,910 | 2,820 | 2,910 | 2,770 |
| 20260928 | 2,850 | 2,820 | 2,890 | 2,710 |
| 20260923 | 2,750 | 2,780 | 2,795 | 2,710 |
| 20260922 | 2,730 | 2,705 | 2,795 | 2,705 |
| 20260921 | 2,830 | 2,710 | 2,830 | 2,695 |
| 20260918 | 2,800 | 2,750 | 2,815 | 2,740 |
| 20260917 | 2,790 | 2,810 | 2,890 | 2,785 |
| 20260916 | 2,790 | 2,765 | 2,895 | 2,720 |
| 20260915 | 2,700 | 2,790 | 2,905 | 2,700 |
| 20260914 | 2,870 | 2,830 | 2,950 | 2,785 |
| 20260911 | 2,915 | 2,910 | 3,000 | 2,860 |
| 20260910 | 2,960 | 2,975 | 3,030 | 2,855 |
| 20260909 | 3,170 | 2,970 | 3,235 | 2,870 |
| 20260908 | 3,245 | 3,190 | 3,250 | 3,150 |
| 20260907 | 3,240 | 3,215 | 3,255 | 3,160 |
| 20260904 | 3,350 | 3,240 | 3,350 | 3,235 |
| 20260903 | 3,300 | 3,300 | 3,300 | 3,210 |
| 20260902 | 3,370 | 3,300 | 3,370 | 3,135 |
| 20260901 | 3,290 | 3,370 | 3,385 | 3,215 |
| 20260831 | 3,265 | 3,290 | 3,415 | 3,160 |
| 20260828 | 3,205 | 3,235 | 3,455 | 3,175 |
| 20260827 | 3,200 | 3,230 | 3,265 | 3,200 |
| 20260826 | 3,325 | 3,235 | 3,385 | 3,160 |
| 20260825 | 3,260 | 3,230 | 3,280 | 3,160 |
| 20260824 | 3,345 | 3,260 | 3,345 | 3,260 |
| 20260821 | 3,505 | 3,350 | 3,505 | 3,275 |
| 20260820 | 3,420 | 3,410 | 3,445 | 3,350 |
| 20260819 | 3,445 | 3,420 | 3,690 | 3,310 |
| 20260818 | 3,585 | 3,470 | 3,590 | 3,400 |
| 20260814 | 4,300 | 3,585 | 4,300 | 3,415 |
| 20260713 | 1,000 | 1,013 | 1,058 | 941 |
| 20260504 | 1,019 | 1,014 | 1,038 | 1,010 |
| 20260430 | 1,016 | 1,019 | 1,032 | 1,012 |
| 20260429 | 1,025 | 1,018 | 1,035 | 1,012 |
| 20260428 | 1,078 | 1,025 | 1,078 | 1,023 |
| 20260427 | 1,042 | 1,070 | 1,090 | 1,038 |
| 20260424 | 1,038 | 1,048 | 1,062 | 1,032 |
| 20260423 | 1,064 | 1,044 | 1,064 | 1,027 |
| 20260422 | 1,064 | 1,065 | 1,071 | 1,047 |
| 20260421 | 1,106 | 1,065 | 1,107 | 1,051 |
| 20260420 | 1,115 | 1,107 | 1,119 | 1,096 |
| 20260417 | 1,119 | 1,117 | 1,123 | 1,104 |
| 20260416 | 1,107 | 1,110 | 1,119 | 1,100 |
| 20260415 | 1,115 | 1,105 | 1,130 | 1,089 |
| 20260414 | 1,135 | 1,112 | 1,140 | 1,108 |
| 20260413 | 1,150 | 1,133 | 1,150 | 1,126 |
| 20260410 | 1,099 | 1,162 | 1,175 | 1,093 |
| 20260409 | 1,120 | 1,099 | 1,120 | 1,084 |
| 20260408 | 1,099 | 1,120 | 1,130 | 1,099 |
| 20260407 | 1,114 | 1,090 | 1,121 | 1,088 |
| 20260406 | 1,120 | 1,114 | 1,127 | 1,103 |
| 20260403 | 1,118 | 1,120 | 1,140 | 1,110 |
| 20260402 | 1,257 | 1,101 | 1,279 | 1,098 |
| 20260401 | 1,176 | 1,160 | 1,191 | 1,155 |
| 20260331 | 1,186 | 1,175 | 1,202 | 1,157 |
| 20260330 | 1,198 | 1,186 | 1,250 | 1,169 |
| 20260327 | 1,157 | 1,199 | 1,210 | 1,121 |
| 20260326 | 1,238 | 1,158 | 1,238 | 1,151 |
| 20260325 | 1,250 | 1,201 | 1,304 | 1,191 |
| 20260324 | 1,199 | 1,246 | 1,370 | 1,184 |
| 20260323 | 1,172 | 1,167 | 1,280 | 1,152 |
| 20260320 | 1,130 | 1,172 | 1,190 | 1,125 |
| 20260319 | 1,100 | 1,118 | 1,143 | 1,080 |
| 20260318 | 1,130 | 1,105 | 1,160 | 1,100 |
| 20260317 | 1,130 | 1,130 | 1,143 | 1,110 |
| 20260316 | 1,150 | 1,125 | 1,165 | 1,117 |
| 20260313 | 1,157 | 1,151 | 1,180 | 1,133 |
| 20260312 | 1,140 | 1,155 | 1,253 | 1,139 |
| 20260311 | 1,145 | 1,135 | 1,160 | 1,114 |
| 20260310 | 1,159 | 1,135 | 1,189 | 1,133 |
| 20260309 | 1,100 | 1,130 | 1,136 | 1,025 |
| 20260306 | 1,145 | 1,136 | 1,160 | 1,090 |
| 20260305 | 1,150 | 1,124 | 1,158 | 1,115 |
| 20260304 | 1,165 | 1,107 | 1,165 | 1,005 |
| 20260303 | 1,193 | 1,170 | 1,231 | 1,165 |
| 20260227 | 1,340 | 1,165 | 1,340 | 1,053 |
| 20260226 | 1,363 | 1,340 | 1,383 | 1,317 |
| 20260225 | 1,420 | 1,363 | 1,580 | 1,351 |
| 20260224 | 1,274 | 1,340 | 1,362 | 1,265 |
| 20260223 | 1,350 | 1,296 | 1,350 | 1,216 |
| 20260220 | 1,372 | 1,350 | 1,400 | 1,345 |
| 20260219 | 1,512 | 1,372 | 1,512 | 1,361 |
| 20260213 | 1,559 | 1,512 | 1,593 | 1,510 |
| 20260212 | 1,601 | 1,561 | 1,640 | 1,555 |
| 20260211 | 1,490 | 1,600 | 1,620 | 1,438 |
| 20260210 | 1,567 | 1,493 | 1,567 | 1,471 |
| 20260209 | 1,609 | 1,536 | 1,617 | 1,536 |
| 20260206 | 1,513 | 1,588 | 1,624 | 1,437 |
| 20260205 | 1,488 | 1,513 | 1,517 | 1,460 |
| 20260204 | 1,577 | 1,487 | 1,577 | 1,460 |
| 20260203 | 1,553 | 1,538 | 1,610 | 1,462 |
| 20260202 | 1,410 | 1,546 | 1,650 | 1,410 |
| 20260130 | 1,450 | 1,409 | 1,451 | 1,386 |
| 20260129 | 1,394 | 1,449 | 1,450 | 1,334 |
| 20260128 | 1,350 | 1,394 | 1,678 | 1,345 |
| 20260127 | 1,208 | 1,292 | 1,375 | 1,183 |
| 20260126 | 1,182 | 1,183 | 1,220 | 1,123 |
| 20260123 | 1,107 | 1,181 | 1,209 | 1,107 |
| 20260122 | 1,069 | 1,102 | 1,109 | 1,069 |
| 20260121 | 1,075 | 1,068 | 1,076 | 1,060 |
| 20260120 | 1,070 | 1,084 | 1,088 | 1,064 |
| 20260119 | 1,067 | 1,079 | 1,099 | 1,065 |
| 20260116 | 1,078 | 1,067 | 1,080 | 1,065 |
| 20260115 | 1,070 | 1,067 | 1,075 | 1,059 |
| 20260114 | 1,071 | 1,068 | 1,075 | 1,061 |
| 20260113 | 1,085 | 1,075 | 1,085 | 1,063 |
| 20260112 | 1,083 | 1,077 | 1,106 | 1,070 |
| 20260109 | 1,053 | 1,083 | 1,131 | 1,048 |
| 20260108 | 1,077 | 1,062 | 1,084 | 1,051 |
| 20260107 | 1,095 | 1,082 | 1,095 | 1,054 |
| 20260106 | 1,100 | 1,095 | 1,100 | 1,080 |
| 20260105 | 1,111 | 1,100 | 1,125 | 1,095 |
| 20260102 | 1,109 | 1,111 | 1,137 | 1,108 |
| 20251230 | 1,115 | 1,107 | 1,124 | 1,060 |
| 20251229 | 1,105 | 1,114 | 1,116 | 1,095 |
| 20251226 | 1,100 | 1,102 | 1,105 | 1,082 |
| 20251224 | 1,099 | 1,105 | 1,113 | 1,097 |
| 20251223 | 1,120 | 1,108 | 1,120 | 1,108 |
| 20251222 | 1,149 | 1,120 | 1,149 | 1,114 |
| 20251219 | 1,123 | 1,136 | 1,150 | 1,111 |
| 20251218 | 1,122 | 1,119 | 1,128 | 1,110 |
| 20251217 | 1,140 | 1,122 | 1,145 | 1,122 |
| 20251216 | 1,179 | 1,140 | 1,180 | 1,136 |
| 20251215 | 1,153 | 1,172 | 1,185 | 1,142 |
| 20251212 | 1,144 | 1,153 | 1,185 | 1,144 |
| 20251211 | 1,151 | 1,144 | 1,151 | 1,137 |
| 20251210 | 1,150 | 1,144 | 1,150 | 1,138 |
| 20251209 | 1,150 | 1,150 | 1,163 | 1,130 |
| 20251208 | 1,142 | 1,144 | 1,154 | 1,130 |
| 20251205 | 1,130 | 1,140 | 1,149 | 1,130 |
| 20251204 | 1,166 | 1,140 | 1,169 | 1,134 |
| 20251203 | 1,167 | 1,166 | 1,180 | 1,151 |
| 20251202 | 1,147 | 1,167 | 1,205 | 1,147 |
| 20251201 | 1,110 | 1,159 | 1,299 | 1,110 |
| 20251128 | 1,093 | 1,124 | 1,129 | 1,093 |
| 20251127 | 1,100 | 1,092 | 1,127 | 1,092 |
| 20251126 | 1,110 | 1,108 | 1,126 | 1,100 |
| 20251125 | 1,101 | 1,107 | 1,126 | 1,097 |
| 20251124 | 1,110 | 1,115 | 1,130 | 1,091 |
| 20251121 | 1,119 | 1,103 | 1,127 | 1,090 |
| 20251120 | 1,093 | 1,129 | 1,134 | 1,070 |
| 20251119 | 1,108 | 1,096 | 1,108 | 1,075 |
| 20251118 | 1,113 | 1,111 | 1,124 | 1,090 |
| 20251117 | 1,144 | 1,121 | 1,153 | 1,120 |
| 20251114 | 1,141 | 1,134 | 1,141 | 1,119 |
| 20251113 | 1,157 | 1,141 | 1,169 | 1,134 |
| 20251112 | 1,131 | 1,157 | 1,169 | 1,131 |
| 20251111 | 1,153 | 1,131 | 1,172 | 1,073 |
| 20251110 | 1,127 | 1,153 | 1,156 | 1,117 |
| 20251107 | 1,130 | 1,125 | 1,144 | 1,109 |
| 20251106 | 1,155 | 1,139 | 1,158 | 1,113 |
| 20251105 | 1,140 | 1,135 | 1,161 | 1,053 |
| 20251104 | 1,145 | 1,147 | 1,155 | 1,133 |
| 20251103 | 1,172 | 1,145 | 1,180 | 1,133 |
| 20251031 | 1,177 | 1,171 | 1,184 | 1,171 |
| 20251030 | 1,186 | 1,180 | 1,195 | 1,180 |
| 20251029 | 1,195 | 1,196 | 1,210 | 1,184 |
| 20251028 | 1,206 | 1,202 | 1,218 | 1,191 |
| 20251027 | 1,200 | 1,206 | 1,209 | 1,179 |
| 20251024 | 1,222 | 1,199 | 1,228 | 1,191 |
| 20251023 | 1,195 | 1,222 | 1,224 | 1,177 |
| 20251022 | 1,181 | 1,190 | 1,191 | 1,162 |
| 20251021 | 1,198 | 1,186 | 1,211 | 1,185 |
| 20251020 | 1,200 | 1,201 | 1,212 | 1,183 |
| 20251017 | 1,215 | 1,207 | 1,470 | 1,207 |
| 20251016 | 1,243 | 1,214 | 1,247 | 1,205 |
| 20251015 | 1,216 | 1,243 | 1,243 | 1,216 |
| 20251014 | 1,232 | 1,213 | 1,239 | 1,213 |
| 20251013 | 1,229 | 1,232 | 1,239 | 1,210 |
| 20251010 | 1,241 | 1,239 | 1,253 | 1,239 |
| 20251002 | 1,237 | 1,253 | 1,277 | 1,232 |
| 20251001 | 1,262 | 1,240 | 1,262 | 1,238 |
| 20250930 | 1,291 | 1,262 | 1,293 | 1,260 |
| 20250929 | 1,325 | 1,288 | 1,443 | 1,285 |
| 20250926 | 1,288 | 1,276 | 1,290 | 1,267 |
| 20250925 | 1,300 | 1,288 | 1,305 | 1,287 |
| 20250924 | 1,299 | 1,302 | 1,304 | 1,288 |
| 20250923 | 1,297 | 1,300 | 1,306 | 1,286 |
| 20250922 | 1,324 | 1,306 | 1,329 | 1,294 |
| 20250919 | 1,340 | 1,324 | 1,343 | 1,317 |
| 20250918 | 1,320 | 1,335 | 1,342 | 1,320 |
| 20250917 | 1,316 | 1,320 | 1,330 | 1,311 |
| 20250916 | 1,322 | 1,324 | 1,335 | 1,315 |
| 20250915 | 1,335 | 1,329 | 1,335 | 1,316 |
| 20250912 | 1,342 | 1,335 | 1,353 | 1,304 |
| 20250911 | 1,350 | 1,341 | 1,362 | 1,340 |
| 20250910 | 1,349 | 1,355 | 1,358 | 1,336 |
| 20250909 | 1,355 | 1,343 | 1,362 | 1,341 |
| 20250908 | 1,355 | 1,355 | 1,370 | 1,346 |
| 20250905 | 1,374 | 1,350 | 1,383 | 1,339 |
| 20250904 | 1,374 | 1,374 | 1,395 | 1,371 |
| 20250903 | 1,358 | 1,371 | 1,373 | 1,350 |
| 20250902 | 1,332 | 1,358 | 1,360 | 1,332 |
| 20250901 | 1,360 | 1,346 | 1,365 | 1,328 |
| 20250829 | 1,387 | 1,365 | 1,395 | 1,361 |
| 20250828 | 1,379 | 1,387 | 1,395 | 1,366 |
| 20250827 | 1,386 | 1,379 | 1,402 | 1,363 |
| 20250826 | 1,401 | 1,386 | 1,408 | 1,383 |
| 20250825 | 1,393 | 1,401 | 1,417 | 1,386 |
| 20250822 | 1,384 | 1,390 | 1,410 | 1,381 |
| 20250821 | 1,396 | 1,391 | 1,410 | 1,383 |
| 20250820 | 1,407 | 1,380 | 1,407 | 1,360 |
| 20250819 | 1,404 | 1,407 | 1,418 | 1,379 |
| 20250818 | 1,430 | 1,404 | 1,435 | 1,394 |
| 20250814 | 1,405 | 1,408 | 1,424 | 1,390 |
| 20250813 | 1,449 | 1,415 | 1,452 | 1,400 |
| 20250812 | 1,434 | 1,440 | 1,452 | 1,430 |
| 20250811 | 1,425 | 1,447 | 1,463 | 1,420 |
| 20250808 | 1,432 | 1,415 | 1,450 | 1,411 |
| 20250807 | 1,402 | 1,407 | 1,429 | 1,400 |
| 20250806 | 1,413 | 1,403 | 1,424 | 1,388 |
| 20250805 | 1,394 | 1,403 | 1,421 | 1,389 |
| 20250804 | 1,416 | 1,384 | 1,416 | 1,380 |
| 20250801 | 1,372 | 1,416 | 1,423 | 1,342 |
| 20250731 | 1,395 | 1,392 | 1,410 | 1,376 |
| 20250730 | 1,373 | 1,398 | 1,440 | 1,369 |
| 20250729 | 1,340 | 1,385 | 1,415 | 1,324 |
| 20250728 | 1,398 | 1,341 | 1,398 | 1,341 |
| 20250725 | 1,495 | 1,390 | 1,536 | 1,385 |
| 20250724 | 1,305 | 1,544 | 1,685 | 1,287 |
| 20250723 | 1,314 | 1,297 | 1,489 | 1,271 |
| 20250722 | 1,324 | 1,310 | 1,332 | 1,294 |
| 20250721 | 1,307 | 1,315 | 1,325 | 1,294 |
| 20250718 | 1,306 | 1,297 | 1,328 | 1,290 |
| 20250717 | 1,310 | 1,305 | 1,310 | 1,287 |
| 20250716 | 1,294 | 1,310 | 1,317 | 1,289 |
| 20250715 | 1,314 | 1,294 | 1,314 | 1,287 |
| 20250714 | 1,308 | 1,305 | 1,308 | 1,288 |
| 20250711 | 1,300 | 1,308 | 1,320 | 1,294 |
| 20250710 | 1,307 | 1,294 | 1,307 | 1,286 |
| 20250709 | 1,300 | 1,292 | 1,303 | 1,282 |
| 20250708 | 1,301 | 1,290 | 1,311 | 1,280 |
| 20250707 | 1,325 | 1,301 | 1,338 | 1,300 |
| 20250704 | 1,325 | 1,342 | 1,475 | 1,309 |
| 20250703 | 1,300 | 1,322 | 1,330 | 1,298 |
| 20250702 | 1,303 | 1,300 | 1,317 | 1,288 |
| 20250701 | 1,254 | 1,314 | 1,317 | 1,253 |
| 20250630 | 1,274 | 1,275 | 1,288 | 1,250 |
| 20250627 | 1,320 | 1,274 | 1,320 | 1,265 |
| 20250626 | 1,270 | 1,293 | 1,314 | 1,258 |
| 20250625 | 1,308 | 1,270 | 1,312 | 1,261 |
| 20250624 | 1,316 | 1,308 | 1,330 | 1,291 |
| 20250623 | 1,350 | 1,315 | 1,363 | 1,282 |
| 20250620 | 1,355 | 1,350 | 1,358 | 1,336 |
| 20250619 | 1,372 | 1,355 | 1,376 | 1,348 |
| 20250618 | 1,361 | 1,370 | 1,370 | 1,353 |
| 20250617 | 1,389 | 1,372 | 1,398 | 1,352 |
| 20250616 | 1,418 | 1,389 | 1,418 | 1,367 |
| 20250613 | 1,448 | 1,438 | 1,477 | 1,405 |
| 20250612 | 1,353 | 1,435 | 1,488 | 1,353 |
| 20250611 | 1,340 | 1,334 | 1,344 | 1,331 |
| 20250610 | 1,350 | 1,340 | 1,350 | 1,332 |
| 20250609 | 1,374 | 1,335 | 1,374 | 1,333 |
| 20250605 | 1,380 | 1,374 | 1,380 | 1,361 |
| 20250604 | 1,395 | 1,370 | 1,395 | 1,350 |
| 20250602 | 1,364 | 1,363 | 1,376 | 1,361 |
| 20250530 | 1,370 | 1,363 | 1,378 | 1,360 |
| 20250529 | 1,347 | 1,370 | 1,375 | 1,347 |
| 20250528 | 1,353 | 1,360 | 1,364 | 1,340 |
| 20250527 | 1,363 | 1,353 | 1,363 | 1,341 |
| 20250526 | 1,354 | 1,357 | 1,385 | 1,332 |
| 20250523 | 1,350 | 1,354 | 1,364 | 1,349 |
| 20250522 | 1,379 | 1,359 | 1,379 | 1,355 |
| 20250521 | 1,368 | 1,379 | 1,384 | 1,361 |
| 20250520 | 1,372 | 1,372 | 1,375 | 1,358 |
| 20250519 | 1,395 | 1,372 | 1,395 | 1,365 |
| 20250516 | 1,430 | 1,395 | 1,431 | 1,386 |
| 20250515 | 1,456 | 1,424 | 1,471 | 1,424 |
| 20250514 | 1,477 | 1,446 | 1,477 | 1,438 |
| 20250513 | 1,433 | 1,479 | 1,494 | 1,433 |
| 20250512 | 1,440 | 1,433 | 1,475 | 1,419 |
| 20250509 | 1,475 | 1,445 | 1,485 | 1,442 |
| 20250508 | 1,450 | 1,467 | 1,480 | 1,431 |
| 20250507 | 1,434 | 1,450 | 1,454 | 1,423 |
| 20250502 | 1,435 | 1,447 | 1,449 | 1,409 |
| 20250430 | 1,477 | 1,417 | 1,482 | 1,409 |
| 20250429 | 1,510 | 1,477 | 1,525 | 1,470 |
| 20250428 | 1,495 | 1,492 | 1,508 | 1,468 |
| 20250425 | 1,486 | 1,495 | 1,550 | 1,471 |
| 20250424 | 1,480 | 1,485 | 1,493 | 1,470 |
| 20250423 | 1,507 | 1,480 | 1,508 | 1,468 |
| 20250422 | 1,478 | 1,502 | 1,506 | 1,478 |
| 20250421 | 1,492 | 1,499 | 1,520 | 1,482 |
| 20250418 | 1,458 | 1,492 | 1,503 | 1,455 |
| 20250417 | 1,440 | 1,455 | 1,466 | 1,440 |
| 20250416 | 1,486 | 1,441 | 1,486 | 1,441 |
| 20250415 | 1,497 | 1,474 | 1,509 | 1,470 |
| 20250414 | 1,501 | 1,510 | 1,527 | 1,483 |
| 20250411 | 1,492 | 1,500 | 1,515 | 1,464 |
| 20250410 | 1,470 | 1,492 | 1,515 | 1,455 |
| 20250409 | 1,442 | 1,448 | 1,457 | 1,418 |
| 20250408 | 1,459 | 1,461 | 1,515 | 1,454 |
| 20250407 | 1,520 | 1,459 | 1,529 | 1,414 |
| 20250404 | 1,435 | 1,520 | 1,520 | 1,414 |
| 20250403 | 1,450 | 1,445 | 1,467 | 1,412 |
| 20250402 | 1,484 | 1,468 | 1,500 | 1,425 |
| 20250401 | 1,458 | 1,468 | 1,513 | 1,458 |
| 20250331 | 1,520 | 1,471 | 1,520 | 1,409 |
| 20250328 | 1,640 | 1,520 | 1,640 | 1,520 |
| 20250327 | 1,623 | 1,686 | 1,745 | 1,620 |
| 20250326 | 1,783 | 1,620 | 1,800 | 1,590 |
| 20250325 | 1,550 | 1,559 | 1,580 | 1,541 |
| 20250324 | 1,632 | 1,556 | 1,819 | 1,545 |
| 20250321 | 1,529 | 1,530 | 1,533 | 1,510 |
| 20250320 | 1,550 | 1,529 | 1,550 | 1,517 |
| 20250319 | 1,570 | 1,544 | 1,570 | 1,534 |
| 20250318 | 1,561 | 1,570 | 1,582 | 1,561 |
| 20250317 | 1,595 | 1,574 | 1,595 | 1,541 |
| 20250314 | 1,572 | 1,557 | 1,572 | 1,530 |
| 20250313 | 1,583 | 1,560 | 1,593 | 1,552 |
| 20250312 | 1,559 | 1,559 | 1,606 | 1,559 |
| 20250311 | 1,526 | 1,572 | 1,575 | 1,525 |
| 20250310 | 1,598 | 1,574 | 1,598 | 1,554 |
| 20250307 | 1,636 | 1,584 | 1,636 | 1,584 |
| 20250306 | 1,650 | 1,623 | 1,656 | 1,616 |
| 20250305 | 1,601 | 1,643 | 1,644 | 1,594 |
| 20250304 | 1,630 | 1,621 | 1,630 | 1,590 |
| 20250228 | 1,651 | 1,640 | 1,695 | 1,631 |
| 20250227 | 1,702 | 1,686 | 1,755 | 1,656 |
| 20250226 | 1,713 | 1,694 | 1,729 | 1,688 |
| 20250225 | 1,739 | 1,714 | 1,748 | 1,705 |
| 20250224 | 1,713 | 1,741 | 1,746 | 1,686 |
| 20250221 | 1,706 | 1,713 | 1,731 | 1,688 |
| 20250220 | 1,735 | 1,706 | 1,740 | 1,698 |
| 20250219 | 1,787 | 1,725 | 1,787 | 1,724 |
| 20250218 | 1,716 | 1,777 | 1,785 | 1,696 |
| 20250217 | 1,696 | 1,720 | 1,725 | 1,671 |
| 20250214 | 1,664 | 1,700 | 1,708 | 1,650 |
| 20250213 | 1,730 | 1,664 | 1,838 | 1,648 |
| 20250212 | 1,750 | 1,700 | 1,785 | 1,700 |
| 20250211 | 1,725 | 1,680 | 1,735 | 1,661 |
| 20250210 | 1,677 | 1,725 | 1,783 | 1,645 |
| 20250207 | 1,624 | 1,660 | 1,670 | 1,605 |
| 20250206 | 1,620 | 1,631 | 1,720 | 1,618 |
| 20250205 | 1,601 | 1,602 | 1,625 | 1,590 |
| 20250204 | 1,582 | 1,601 | 1,622 | 1,570 |
| 20250203 | 1,615 | 1,580 | 1,622 | 1,550 |
| 20250131 | 1,583 | 1,632 | 1,640 | 1,582 |
| 20250124 | 1,583 | 1,583 | 1,623 | 1,575 |
| 20250123 | 1,600 | 1,583 | 1,671 | 1,583 |
| 20250122 | 1,603 | 1,597 | 1,619 | 1,585 |
| 20250121 | 1,609 | 1,621 | 1,632 | 1,576 |
| 20250120 | 1,610 | 1,614 | 1,628 | 1,575 |
| 20250117 | 1,652 | 1,605 | 1,672 | 1,588 |
| 20250116 | 1,628 | 1,652 | 1,715 | 1,619 |
| 20250115 | 1,676 | 1,635 | 1,680 | 1,595 |
| 20250114 | 1,755 | 1,693 | 1,797 | 1,662 |
| 20250113 | 2,000 | 1,755 | 2,060 | 1,746 |
| 20250110 | 1,500 | 1,840 | 1,931 | 1,482 |
| 20250109 | 1,486 | 1,486 | 1,508 | 1,468 |
| 20250108 | 1,500 | 1,502 | 1,532 | 1,493 |
| 20250107 | 1,510 | 1,518 | 1,555 | 1,483 |
| 20250106 | 1,461 | 1,498 | 1,513 | 1,461 |
| 20250103 | 1,424 | 1,442 | 1,459 | 1,404 |
| 20250102 | 1,412 | 1,433 | 1,436 | 1,387 |