Stock Ticker
- (045660) 에이텍
- Description: 기업개요
동사는 1993년 LCD 디스플레이 응용제품을 제조, 생산 판매할 목적으로 설립되어 2001년 코스닥 시장에 상장되었으며, 2012년 판교사옥을 완공하여 본점을 이전함.
금융자동화사업을 주력으로 영위하고 있으며, 최신 IT 기술과 금융 서비스를 융합한 ATM 제조 및 관련 사업을 수행하고 있음.
데이터 분석 및 AI 기술을 활용한 맞춤형 서비스 제공과 보안성 강화를 위한 기술 혁신을 지속적으로 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,420 | 8,340 | 8,630 | 8,300 |
| 20261019 | 8,290 | 8,560 | 8,570 | 8,290 |
| 20261016 | 8,200 | 8,600 | 8,780 | 8,200 |
| 20261015 | 8,250 | 8,290 | 8,480 | 8,160 |
| 20261014 | 8,500 | 8,480 | 8,600 | 8,430 |
| 20261013 | 8,310 | 8,480 | 8,520 | 8,080 |
| 20261012 | 8,680 | 8,490 | 8,750 | 8,310 |
| 20261008 | 8,660 | 8,700 | 8,820 |
| 20261007 | 8,660 | 8,650 | 8,670 | 8,510 |
| 20261006 | 8,650 | 8,620 | 8,660 | 8,480 |
| 20261002 | 8,510 | 8,500 | 8,660 | 8,470 |
| 20261001 | 8,610 | 8,580 | 8,730 | 8,260 |
| 20260930 | 8,460 | 8,520 | 8,660 | 8,400 |
| 20260929 | 8,410 | 8,450 | 8,510 | 8,380 |
| 20260928 | 8,580 | 8,530 | 8,700 | 8,440 |
| 20260923 | 8,600 | 8,580 | 8,680 | 8,510 |
| 20260922 | 8,600 | 8,600 | 8,730 | 8,560 |
| 20260921 | 8,840 | 8,680 | 8,840 | 8,490 |
| 20260918 | 8,780 | 8,760 | 8,830 | 8,720 |
| 20260917 | 8,570 | 8,710 | 8,810 | 8,570 |
| 20260916 | 8,710 | 8,660 | 9,060 | 8,570 |
| 20260915 | 9,140 | 8,860 | 9,140 | 8,810 |
| 20260914 | 8,960 | 8,900 | 9,080 | 8,810 |
| 20260911 | 9,210 | 9,030 | 9,320 | 9,010 |
| 20260910 | 9,340 | 9,330 | 9,400 | 9,170 |
| 20260909 | 9,260 | 9,340 | 9,400 | 8,800 |
| 20260908 | 9,330 | 9,260 | 9,430 | 9,260 |
| 20260907 | 9,420 | 9,350 | 9,420 | 9,250 |
| 20260904 | 9,160 | 9,420 | 9,450 | 9,160 |
| 20260903 | 9,340 | 9,240 | 9,400 | 9,080 |
| 20260902 | 9,280 | 9,250 | 9,440 | 9,200 |
| 20260901 | 9,720 | 9,280 | 9,720 | 9,270 |
| 20260831 | 9,620 | 9,720 | 9,790 | 9,320 |
| 20260828 | 9,770 | 9,600 | 10,030 | 9,550 |
| 20260827 | 9,740 | 9,780 | 9,950 | 9,500 |
| 20260826 | 9,300 | 9,740 | 9,800 | 9,300 |
| 20260825 | 9,320 | 9,400 | 9,450 | 9,120 |
| 20260824 | 9,200 | 9,330 | 9,400 | 9,200 |
| 20260821 | 9,720 | 9,270 | 9,900 | 9,240 |
| 20260820 | 9,120 | 9,740 | 9,750 | 9,120 |
| 20260819 | 9,100 | 9,190 | 9,190 | 8,850 |
| 20260818 | 8,550 | 9,100 | 9,220 | 8,550 |
| 20260814 | 8,390 | 8,450 | 8,490 | 8,360 |
| 20260813 | 8,430 | 8,400 | 8,530 | 8,260 |
| 20260812 | 8,610 | 8,500 | 8,630 | 8,490 |
| 20260811 | 8,590 | 8,610 | 8,690 | 8,560 |
| 20260810 | 8,480 | 8,560 | 8,800 | 8,430 |
| 20260807 | 8,380 | 8,480 | 8,480 | 8,370 |
| 20260806 | 8,350 | 8,380 | 8,490 | 8,320 |
| 20260805 | 8,360 | 8,420 | 8,440 | 8,150 |
| 20260804 | 8,130 | 8,300 | 8,360 | 8,130 |
| 20260803 | 8,380 | 8,170 | 8,390 | 8,140 |
| 20260731 | 8,230 | 8,380 | 8,390 | 8,130 |
| 20260730 | 7,300 | 8,070 | 8,240 | 7,300 |
| 20260729 | 8,000 | 7,880 | 8,130 | 7,790 |
| 20260728 | 7,910 | 8,000 | 8,050 | 7,710 |
| 20260727 | 8,080 | 8,000 | 8,180 | 7,990 |
| 20260724 | 7,970 | 8,090 | 8,240 | 7,970 |
| 20260723 | 7,450 | 8,080 | 8,100 | 7,450 |
| 20260722 | 7,500 | 7,440 | 7,720 | 7,440 |
| 20260721 | 7,440 | 7,500 | 7,640 | 7,430 |
| 20260720 | 7,600 | 7,630 | 7,750 | 7,490 |
| 20260716 | 7,830 | 7,730 | 7,830 | 7,700 |
| 20260715 | 7,710 | 7,930 | 8,000 | 7,710 |
| 20260714 | 7,620 | 7,710 | 7,860 | 7,570 |
| 20260713 | 7,910 | 7,740 | 8,120 | 7,660 |
| 20260710 | 7,680 | 7,960 | 8,040 | 7,680 |
| 20260709 | 7,690 | 7,790 | 7,940 | 7,670 |
| 20260708 | 7,790 | 7,700 | 7,890 | 7,670 |
| 20260707 | 7,820 | 7,790 | 8,090 | 7,750 |
| 20260706 | 7,820 | 7,870 | 8,030 | 7,800 |
| 20260703 | 7,740 | 7,830 | 7,900 | 7,610 |
| 20260702 | 7,820 | 7,730 | 8,230 | 7,730 |
| 20260701 | 7,950 | 8,030 | 8,250 | 7,940 |
| 20260630 | 8,160 | 8,000 | 8,280 | 7,910 |
| 20260629 | 7,810 | 8,160 | 8,200 | 7,810 |
| 20260626 | 8,100 | 7,810 | 8,100 | 7,710 |
| 20260625 | 8,170 | 8,100 | 8,500 | 8,020 |
| 20260624 | 7,550 | 8,170 | 8,170 | 7,550 |
| 20260623 | 7,980 | 7,700 | 8,180 | 7,700 |
| 20260622 | 8,180 | 8,180 | 8,470 | 8,160 |
| 20260619 | 8,400 | 8,330 | 8,520 | 8,130 |
| 20260618 | 8,530 | 8,460 | 8,600 | 8,410 |
| 20260617 | 8,550 | 8,640 | 8,640 | 8,320 |
| 20260616 | 8,630 | 8,570 | 8,690 | 8,550 |
| 20260615 | 8,470 | 8,630 | 8,660 | 8,470 |
| 20260612 | 8,450 | 8,460 | 8,700 | 8,450 |
| 20260611 | 8,260 | 8,480 | 8,520 | 8,170 |
| 20260610 | 8,210 | 8,260 | 8,460 | 8,030 |
| 20260609 | 8,130 | 8,320 | 8,570 | 8,130 |
| 20260608 | 8,540 | 8,160 | 8,790 | 8,160 |
| 20260605 | 8,980 | 8,890 | 8,990 | 8,770 |
| 20260604 | 8,900 | 8,960 | 9,090 | 8,900 |
| 20260602 | 8,800 | 8,900 | 9,010 | 8,740 |
| 20260601 | 9,200 | 8,920 | 9,250 | 8,860 |
| 20260529 | 9,280 | 9,200 | 9,530 | 9,050 |
| 20260528 | 9,210 | 9,300 | 9,460 | 9,170 |
| 20260527 | 9,280 | 9,280 | 9,340 | 9,180 |
| 20260526 | 9,470 | 9,270 | 9,550 | 9,230 |
| 20260522 | 8,890 | 9,410 | 9,450 | 8,890 |
| 20260521 | 8,860 | 8,880 | 9,100 | 8,750 |
| 20260520 | 8,780 | 8,750 | 8,920 | 8,660 |
| 20260519 | 8,960 | 8,860 | 9,100 | 8,820 |
| 20260518 | 9,030 | 9,030 | 9,170 | 8,740 |
| 20260515 | 9,200 | 9,060 | 9,220 | 8,930 |
| 20260514 | 9,220 | 9,200 | 9,260 | 9,090 |
| 20260513 | 9,310 | 9,220 | 9,310 | 9,030 |
| 20260512 | 9,300 | 9,180 | 9,380 | 9,110 |
| 20260511 | 9,510 | 9,260 | 9,510 | 9,190 |
| 20260508 | 9,570 | 9,510 | 9,600 | 9,420 |
| 20260507 | 9,760 | 9,540 | 9,820 | 9,510 |
| 20260506 | 10,000 | 9,750 | 10,010 | 9,670 |
| 20260504 | 9,940 | 10,000 | 10,130 | 9,930 |
| 20260430 | 10,100 | 9,920 | 10,190 | 9,900 |
| 20260429 | 10,140 | 10,100 | 10,230 | 10,050 |
| 20260428 | 10,320 | 10,140 | 10,320 | 10,080 |
| 20260427 | 10,390 | 10,330 | 10,500 | 10,300 |
| 20260424 | 10,170 | 10,360 | 10,490 | 10,170 |
| 20260423 | 10,470 | 10,170 | 10,470 | 10,090 |
| 20260422 | 10,350 | 10,300 | 10,360 | 10,170 |
| 20260421 | 10,440 | 10,350 | 10,640 | 10,350 |
| 20260420 | 10,490 | 10,440 | 10,540 | 10,330 |
| 20260417 | 10,380 | 10,490 | 10,490 | 10,190 |
| 20260416 | 10,000 | 10,310 | 10,370 | 10,000 |
| 20260415 | 9,860 | 9,990 | 10,100 | 9,810 |
| 20260414 | 9,690 | 9,840 | 9,890 | 9,690 |
| 20260413 | 9,560 | 9,690 | 9,750 | 9,450 |
| 20260410 | 9,530 | 9,590 | 9,680 | 9,530 |
| 20260409 | 9,550 | 9,520 | 9,590 | 9,450 |
| 20260408 | 9,300 | 9,580 | 9,600 | 9,270 |
| 20260407 | 9,320 | 9,190 | 9,450 | 9,150 |
| 20260406 | 9,260 | 9,360 | 9,500 | 9,260 |
| 20260403 | 9,270 | 9,260 | 9,400 | 9,200 |
| 20260402 | 9,510 | 9,250 | 9,630 | 9,130 |
| 20260401 | 9,190 | 9,510 | 9,540 | 9,190 |
| 20260331 | 9,370 | 9,120 | 9,380 | 9,060 |
| 20260330 | 9,310 | 9,370 | 9,440 | 9,260 |
| 20260327 | 9,370 | 9,500 | 9,580 | 9,200 |
| 20260326 | 9,710 | 9,430 | 9,720 | 9,360 |
| 20260325 | 9,680 | 9,730 | 9,980 | 9,570 |
| 20260324 | 9,480 | 9,510 | 9,650 | 9,420 |
| 20260323 | 9,790 | 9,420 | 9,790 | 9,390 |
| 20260320 | 9,600 | 9,800 | 9,910 | 9,600 |
| 20260319 | 9,830 | 9,600 | 9,830 | 9,590 |
| 20260318 | 9,630 | 9,830 | 9,860 | 9,630 |
| 20260317 | 9,630 | 9,520 | 9,780 | 9,520 |
| 20260316 | 9,780 | 9,620 | 9,780 | 9,610 |
| 20260313 | 9,550 | 9,780 | 9,870 | 9,410 |
| 20260312 | 9,800 | 9,650 | 9,890 | 9,550 |
| 20260311 | 9,700 | 9,960 | 10,090 | 9,700 |
| 20260310 | 9,440 | 9,690 | 9,740 | 9,430 |
| 20260309 | 9,600 | 9,260 | 9,680 | 9,110 |
| 20260306 | 9,600 | 9,780 | 9,790 | 9,330 |
| 20260305 | 8,900 | 9,650 | 9,650 | 8,900 |
| 20260304 | 9,670 | 8,790 | 9,670 | 8,790 |
| 20260303 | 10,310 | 9,810 | 10,310 | 9,810 |
| 20260227 | 10,530 | 10,310 | 10,530 | 10,310 |
| 20260226 | 10,830 | 10,540 | 10,850 | 10,450 |
| 20260225 | 10,770 | 10,830 | 10,900 | 10,770 |
| 20260224 | 10,740 | 10,750 | 10,790 | 10,590 |
| 20260223 | 10,690 | 10,740 | 10,950 | 10,630 |
| 20260220 | 10,530 | 10,590 | 10,600 | 10,420 |
| 20260219 | 10,220 | 10,530 | 10,570 | 10,220 |
| 20260213 | 10,450 | 10,200 | 10,450 | 10,130 |
| 20260212 | 10,200 | 10,480 | 10,740 | 10,170 |
| 20260211 | 10,090 | 10,150 | 10,190 | 10,000 |
| 20260210 | 10,080 | 10,140 | 10,210 | 10,060 |
| 20260209 | 9,920 | 10,070 | 10,120 | 9,920 |
| 20260206 | 9,980 | 9,870 | 9,980 | 9,650 |
| 20260205 | 10,120 | 10,010 | 10,120 | 9,940 |
| 20260204 | 9,970 | 10,130 | 10,150 | 9,810 |
| 20260203 | 9,810 | 10,050 | 10,060 | 9,810 |
| 20260202 | 10,070 | 9,800 | 10,140 | 9,800 |
| 20260130 | 10,220 | 10,080 | 10,260 | 9,970 |
| 20260129 | 10,270 | 10,220 | 10,320 | 9,950 |
| 20260128 | 10,150 | 10,270 | 10,290 | 10,140 |
| 20260127 | 10,200 | 10,130 | 10,200 | 10,070 |
| 20260126 | 10,080 | 10,160 | 10,170 | 10,000 |
| 20260123 | 9,910 | 9,980 | 10,100 | 9,910 |
| 20260122 | 10,000 | 10,000 | 10,150 | 9,920 |
| 20260121 | 9,980 | 9,930 | 9,980 | 9,720 |
| 20260120 | 9,790 | 9,980 | 10,060 | 9,570 |
| 20260119 | 9,760 | 9,850 | 9,880 | 9,700 |
| 20260116 | 9,900 | 9,760 | 9,950 | 9,760 |
| 20260115 | 9,840 | 9,910 | 9,910 | 9,650 |
| 20260114 | 9,920 | 9,840 | 9,980 | 9,820 |
| 20260113 | 9,940 | 9,920 | 9,950 | 9,810 |
| 20260112 | 9,910 | 9,940 | 10,110 | 9,890 |
| 20260109 | 9,730 | 9,910 | 9,910 | 9,730 |
| 20260108 | 10,010 | 9,790 | 10,010 | 9,770 |
| 20260107 | 10,260 | 10,050 | 10,260 | 9,940 |
| 20260106 | 10,280 | 10,170 | 10,500 | 10,120 |
| 20260105 | 10,240 | 10,280 | 10,430 | 10,220 |
| 20260102 | 9,950 | 10,240 | 10,270 | 9,950 |
| 20251230 | 9,980 | 9,990 | 10,220 | 9,980 |
| 20251229 | 10,130 | 10,040 | 10,130 | 9,920 |
| 20251226 | 10,200 | 10,050 | 10,290 | 10,050 |
| 20251224 | 10,230 | 10,140 | 10,280 | 9,930 |
| 20251223 | 10,230 | 10,220 | 10,300 | 10,100 |
| 20251222 | 10,100 | 10,220 | 10,290 | 10,100 |
| 20251219 | 10,040 | 10,060 | 10,150 | 10,010 |
| 20251218 | 10,090 | 10,050 | 10,090 | 9,900 |
| 20251217 | 10,100 | 10,090 | 10,220 | 10,050 |
| 20251216 | 10,470 | 10,110 | 10,500 | 10,110 |
| 20251215 | 10,410 | 10,490 | 10,660 | 10,410 |
| 20251212 | 10,490 | 10,530 | 10,590 | 10,370 |
| 20251211 | 10,370 | 10,510 | 10,680 | 10,370 |
| 20251210 | 10,520 | 10,350 | 10,610 | 10,320 |
| 20251209 | 10,760 | 10,560 | 10,890 | 10,560 |
| 20251208 | 11,160 | 10,860 | 11,160 | 10,780 |
| 20251205 | 11,500 | 11,050 | 11,500 | 11,020 |
| 20251204 | 11,750 | 11,660 | 11,870 | 11,180 |
| 20251203 | 10,130 | 10,450 | 10,780 | 10,130 |
| 20251202 | 10,140 | 10,210 | 10,210 | 10,040 |
| 20251201 | 10,310 | 10,200 | 10,450 | 10,190 |
| 20251128 | 10,240 | 10,330 | 10,440 | 10,170 |
| 20251127 | 10,480 | 10,210 | 10,480 | 10,130 |
| 20251126 | 9,980 | 10,380 | 10,380 | 9,950 |
| 20251125 | 10,030 | 9,970 | 10,120 | 9,540 |
| 20251124 | 10,260 | 10,040 | 10,290 | 10,010 |
| 20251121 | 10,300 | 10,160 | 10,380 | 10,150 |
| 20251120 | 10,320 | 10,540 | 10,540 | 10,300 |
| 20251119 | 10,150 | 10,320 | 10,490 | 10,080 |
| 20251118 | 10,370 | 10,270 | 10,550 | 10,230 |
| 20251117 | 10,540 | 10,530 | 10,610 | 10,320 |
| 20251114 | 10,830 | 10,630 | 10,950 | 10,550 |
| 20251113 | 10,700 | 11,000 | 11,100 | 10,700 |
| 20251112 | 10,670 | 10,800 | 10,970 | 10,670 |
| 20251111 | 10,890 | 10,700 | 10,920 | 10,680 |
| 20251110 | 10,290 | 10,890 | 10,890 | 10,290 |
| 20251107 | 10,590 | 10,370 | 10,590 | 10,200 |
| 20251106 | 10,650 | 10,590 | 10,840 | 10,430 |
| 20251105 | 10,840 | 10,650 | 10,840 | 10,300 |
| 20251104 | 10,780 | 10,840 | 10,970 | 10,780 |
| 20251103 | 11,150 | 10,890 | 11,250 | 10,890 |
| 20251031 | 11,110 | 11,120 | 11,450 | 11,080 |
| 20251030 | 11,190 | 11,070 | 11,620 | 10,900 |
| 20251029 | 11,410 | 11,280 | 11,630 | 11,240 |
| 20251028 | 11,600 | 11,480 | 11,620 | 11,460 |
| 20251027 | 11,700 | 11,580 | 11,700 | 11,520 |
| 20251024 | 11,710 | 11,630 | 11,760 | 11,620 |
| 20251023 | 11,810 | 11,730 | 11,880 | 11,610 |
| 20251022 | 11,850 | 11,810 | 11,890 | 11,620 |
| 20251021 | 11,610 | 11,810 | 11,970 | 11,610 |
| 20251020 | 11,600 | 11,610 | 11,750 | 11,550 |
| 20251017 | 11,910 | 11,530 | 11,910 | 11,470 |
| 20251016 | 11,690 | 11,840 | 11,950 | 11,650 |
| 20251015 | 11,440 | 11,650 | 11,690 | 11,440 |
| 20251014 | 11,370 | 11,470 | 11,720 | 11,300 |
| 20251013 | 11,050 | 11,370 | 11,580 | 11,050 |
| 20251010 | 11,870 | 11,390 | 11,870 | 11,330 |
| 20251002 | 11,750 | 11,870 | 12,000 | 11,750 |
| 20251001 | 11,630 | 11,750 | 11,790 | 11,540 |
| 20250930 | 12,030 | 11,620 | 12,030 | 11,590 |
| 20250929 | 12,000 | 12,000 | 12,200 | 11,940 |
| 20250926 | 12,230 | 11,970 | 12,330 | 11,940 |
| 20250925 | 12,240 | 12,230 | 12,660 | 12,200 |
| 20250924 | 12,260 | 12,250 | 12,400 | 12,230 |
| 20250923 | 12,590 | 12,380 | 12,670 | 12,340 |
| 20250922 | 12,620 | 12,610 | 12,710 | 12,610 |
| 20250919 | 12,810 | 12,650 | 12,940 | 12,630 |
| 20250918 | 12,800 | 12,820 | 12,880 | 12,750 |
| 20250917 | 12,900 | 12,810 | 12,900 | 12,670 |
| 20250916 | 12,960 | 12,920 | 13,140 | 12,910 |
| 20250915 | 13,330 | 13,040 | 13,330 | 13,010 |
| 20250912 | 13,160 | 13,200 | 13,360 | 13,110 |
| 20250911 | 13,200 | 13,150 | 13,330 | 13,140 |
| 20250910 | 13,240 | 13,250 | 13,290 | 13,080 |
| 20250909 | 13,020 | 13,210 | 13,330 | 13,010 |
| 20250908 | 12,760 | 13,010 | 13,450 | 12,760 |
| 20250905 | 12,710 | 12,600 | 12,910 | 12,580 |
| 20250904 | 12,630 | 12,760 | 12,790 | 12,630 |
| 20250903 | 12,580 | 12,640 | 12,760 | 12,550 |
| 20250902 | 12,540 | 12,570 | 12,840 | 12,540 |
| 20250901 | 12,860 | 12,630 | 13,010 | 12,610 |
| 20250829 | 13,150 | 12,910 | 13,170 | 12,880 |
| 20250828 | 12,980 | 13,100 | 13,170 | 12,980 |
| 20250827 | 12,960 | 13,010 | 13,170 | 12,950 |
| 20250826 | 12,740 | 12,930 | 12,970 | 12,740 |
| 20250825 | 12,790 | 12,900 | 13,000 | 12,790 |
| 20250822 | 12,770 | 12,770 | 13,020 | 12,760 |
| 20250821 | 12,770 | 12,770 | 13,100 | 12,770 |
| 20250820 | 12,680 | 12,870 | 12,870 | 12,500 |
| 20250819 | 12,700 | 12,780 | 13,010 | 12,700 |
| 20250818 | 13,220 | 12,780 | 13,220 | 12,780 |
| 20250814 | 13,020 | 13,090 | 13,260 | 13,020 |
| 20250813 | 13,200 | 13,110 | 13,280 | 12,860 |
| 20250812 | 13,300 | 13,200 | 13,490 | 13,200 |
| 20250811 | 13,380 | 13,370 | 13,490 | 13,290 |
| 20250808 | 13,580 | 13,380 | 13,760 | 13,300 |
| 20250807 | 13,650 | 13,670 | 13,850 | 13,560 |
| 20250806 | 13,490 | 13,520 | 13,740 | 13,490 |
| 20250805 | 13,470 | 13,630 | 14,100 | 13,420 |
| 20250804 | 12,760 | 13,470 | 13,630 | 12,760 |
| 20250801 | 13,750 | 13,180 | 13,920 | 13,010 |
| 20250731 | 13,890 | 13,840 | 14,210 | 13,740 |
| 20250730 | 14,040 | 13,820 | 14,080 | 13,800 |
| 20250729 | 13,590 | 14,040 | 14,040 | 13,570 |
| 20250728 | 13,780 | 13,630 | 13,950 | 13,570 |
| 20250725 | 13,880 | 13,800 | 13,980 | 13,780 |
| 20250724 | 14,090 | 13,960 | 14,180 | 13,960 |
| 20250723 | 14,170 | 14,090 | 14,300 | 13,900 |
| 20250722 | 14,410 | 14,230 | 14,560 | 14,160 |
| 20250721 | 14,320 | 14,510 | 14,610 | 14,320 |
| 20250718 | 14,540 | 14,520 | 14,640 | 14,460 |
| 20250717 | 14,600 | 14,500 | 14,630 | 14,430 |
| 20250716 | 14,740 | 14,600 | 14,770 | 14,470 |
| 20250715 | 14,460 | 14,790 | 14,870 | 14,430 |
| 20250714 | 14,960 | 14,600 | 14,990 | 14,510 |
| 20250711 | 14,990 | 14,950 | 15,210 | 14,920 |
| 20250710 | 15,000 | 14,930 | 15,090 | 14,750 |
| 20250709 | 15,000 | 15,000 | 15,020 | 14,840 |
| 20250708 | 14,900 | 14,990 | 15,140 | 14,850 |
| 20250707 | 15,040 | 15,020 | 15,410 | 15,020 |
| 20250704 | 15,250 | 15,000 | 15,280 | 15,000 |
| 20250703 | 14,980 | 15,200 | 15,270 | 14,960 |
| 20250702 | 14,950 | 15,080 | 15,360 | 14,730 |
| 20250701 | 15,050 | 14,930 | 15,210 | 14,910 |
| 20250630 | 14,830 | 15,100 | 15,160 | 14,810 |
| 20250627 | 15,320 | 14,830 | 15,400 | 14,660 |
| 20250626 | 15,490 | 15,320 | 15,560 | 15,100 |
| 20250625 | 15,630 | 15,540 | 15,750 | 15,310 |
| 20250624 | 15,600 | 15,590 | 15,840 | 15,250 |
| 20250623 | 15,460 | 15,360 | 15,510 | 15,180 |
| 20250620 | 15,850 | 15,640 | 15,890 | 15,480 |
| 20250619 | 16,050 | 15,760 | 16,090 | 15,670 |
| 20250618 | 15,770 | 16,000 | 16,410 | 15,610 |
| 20250617 | 16,070 | 15,720 | 16,070 | 15,640 |
| 20250616 | 15,450 | 16,080 | 17,150 | 15,320 |
| 20250613 | 16,460 | 15,720 | 16,570 | 15,710 |
| 20250612 | 16,090 | 16,350 | 16,780 | 16,050 |
| 20250611 | 16,430 | 16,090 | 16,980 | 16,020 |
| 20250610 | 15,660 | 16,470 | 16,550 | 15,620 |
| 20250609 | 16,020 | 15,700 | 16,250 | 15,610 |
| 20250605 | 16,190 | 16,050 | 16,600 | 15,800 |
| 20250604 | 20,400 | 16,180 | 20,450 | 15,640 |
| 20250602 | 20,200 | 19,470 | 20,350 | 18,890 |
| 20250530 | 22,050 | 20,050 | 22,050 | 19,900 |
| 20250529 | 20,150 | 21,050 | 21,650 | 20,150 |
| 20250528 | 19,310 | 19,620 | 19,890 | 18,900 |
| 20250527 | 19,600 | 19,230 | 20,150 | 18,680 |
| 20250526 | 19,870 | 19,520 | 20,100 | 19,510 |
| 20250523 | 20,900 | 20,200 | 21,700 | 20,000 |
| 20250522 | 20,600 | 20,400 | 20,700 | 20,100 |
| 20250521 | 21,350 | 20,900 | 21,700 | 20,750 |
| 20250520 | 20,400 | 21,300 | 21,650 | 20,400 |
| 20250519 | 21,650 | 20,600 | 21,900 | 20,250 |
| 20250516 | 22,150 | 21,750 | 22,950 | 21,300 |
| 20250515 | 24,500 | 22,500 | 24,550 | 22,400 |
| 20250514 | 25,900 | 24,550 | 26,000 | 23,850 |
| 20250513 | 26,750 | 25,750 | 26,950 | 25,600 |
| 20250512 | 27,200 | 26,900 | 27,650 | 26,700 |
| 20250509 | 27,400 | 26,850 | 28,000 | 26,700 |
| 20250508 | 29,450 | 28,100 | 29,600 | 28,075 |
| 20250507 | 27,450 | 29,200 | 30,150 | 26,500 |
| 20250502 | 24,500 | 26,050 | 27,850 | 24,500 |
| 20250430 | 27,950 | 29,250 | 29,450 | 27,550 |
| 20250429 | 27,150 | 26,050 | 27,500 | 25,800 |
| 20250428 | 29,250 | 27,200 | 29,300 | 27,200 |
| 20250425 | 27,000 | 28,000 | 28,000 | 26,650 |
| 20250424 | 27,050 | 27,050 | 27,650 | 26,250 |
| 20250423 | 28,300 | 27,050 | 28,750 | 27,050 |
| 20250422 | 28,700 | 28,050 | 29,000 | 27,900 |
| 20250421 | 30,350 | 29,300 | 30,450 | 29,150 |
| 20250418 | 28,450 | 29,050 | 30,500 | 27,750 |
| 20250417 | 28,850 | 28,400 | 29,150 | 27,800 |
| 20250416 | 31,100 | 28,350 | 31,400 | 28,200 |
| 20250415 | 30,700 | 31,100 | 32,800 | 30,700 |
| 20250414 | 31,450 | 31,100 | 32,350 | 30,900 |
| 20250411 | 34,050 | 32,100 | 34,500 | 31,650 |
| 20250410 | 34,000 | 33,150 | 34,400 | 32,750 |
| 20250409 | 34,550 | 33,100 | 36,250 | 32,400 |
| 20250408 | 34,800 | 34,300 | 35,350 | 32,750 |
| 20250407 | 33,050 | 33,950 | 35,850 | 32,600 |
| 20250404 | 38,000 | 32,150 | 42,850 | 31,150 |
| 20250403 | 40,000 | 35,950 | 40,350 | 34,700 |
| 20250402 | 39,700 | 39,050 | 43,500 | 36,700 |
| 20250401 | 28,650 | 37,200 | 37,200 | 28,450 |
| 20250331 | 29,200 | 28,650 | 30,850 | 28,500 |
| 20250328 | 33,400 | 30,400 | 33,800 | 30,100 |
| 20250327 | 37,100 | 34,300 | 40,700 | 34,000 |
| 20250326 | 26,250 | 34,100 | 34,100 | 24,550 |
| 20250325 | 26,700 | 26,250 | 27,050 | 25,450 |
| 20250324 | 26,150 | 27,200 | 28,000 | 25,500 |
| 20250321 | 27,400 | 26,650 | 29,000 | 26,500 |
| 20250320 | 30,650 | 29,300 | 31,000 | 29,300 |
| 20250319 | 34,100 | 31,900 | 34,250 | 31,250 |
| 20250318 | 33,450 | 34,050 | 34,500 | 32,800 |
| 20250317 | 33,250 | 33,450 | 34,050 | 32,100 |
| 20250314 | 31,950 | 33,150 | 33,650 | 31,550 |
| 20250313 | 31,650 | 31,800 | 32,150 | 31,100 |
| 20250312 | 30,350 | 31,600 | 31,900 | 30,150 |
| 20250311 | 29,800 | 30,250 | 32,300 | 29,650 |
| 20250310 | 29,500 | 30,400 | 30,700 | 28,700 |
| 20250307 | 32,900 | 30,900 | 33,550 | 25,750 |
| 20250306 | 33,000 | 33,100 | 33,350 | 31,850 |
| 20250305 | 31,200 | 32,950 | 33,200 | 31,000 |
| 20250304 | 31,650 | 31,250 | 31,800 | 30,600 |
| 20250228 | 30,150 | 31,100 | 31,700 | 30,050 |
| 20250227 | 29,500 | 30,500 | 31,150 | 29,300 |
| 20250226 | 31,700 | 30,300 | 31,750 | 29,850 |
| 20250225 | 32,500 | 31,150 | 32,650 | 31,000 |
| 20250224 | 31,000 | 32,200 | 34,050 | 30,900 |
| 20250221 | 31,900 | 31,250 | 32,150 | 30,750 |
| 20250220 | 32,550 | 31,600 | 32,550 | 31,150 |
| 20250219 | 30,450 | 32,400 | 32,800 | 29,750 |
| 20250218 | 29,750 | 30,350 | 30,550 | 29,550 |
| 20250217 | 30,200 | 29,550 | 30,200 | 29,200 |
| 20250214 | 29,800 | 29,850 | 30,350 | 29,000 |
| 20250213 | 27,900 | 30,000 | 30,650 | 27,900 |
| 20250212 | 28,100 | 27,900 | 28,700 | 27,750 |
| 20250211 | 26,800 | 27,750 | 28,500 | 26,300 |
| 20250210 | 25,650 | 26,600 | 27,450 | 25,300 |
| 20250207 | 26,400 | 25,800 | 26,850 | 25,750 |
| 20250206 | 27,150 | 26,700 | 27,500 | 26,600 |
| 20250205 | 26,950 | 26,750 | 27,200 | 26,350 |
| 20250204 | 26,400 | 27,200 | 27,450 | 26,200 |
| 20250203 | 25,650 | 26,500 | 27,700 | 25,000 |
| 20250131 | 26,400 | 25,800 | 26,750 | 25,600 |
| 20250124 | 25,000 | 26,000 | 28,250 | 24,100 |
| 20250123 | 24,500 | 24,350 | 25,500 | 24,350 |
| 20250122 | 24,650 | 24,750 | 25,200 | 24,350 |
| 20250121 | 26,050 | 24,700 | 26,100 | 24,250 |
| 20250120 | 26,550 | 26,050 | 28,200 | 25,850 |
| 20250117 | 27,900 | 26,750 | 27,950 | 26,650 |
| 20250116 | 28,050 | 27,650 | 29,250 | 27,050 |
| 20250115 | 33,950 | 28,050 | 35,450 | 27,900 |
| 20250114 | 32,200 | 33,100 | 33,250 | 31,800 |
| 20250113 | 32,050 | 32,200 | 32,350 | 30,650 |
| 20250110 | 32,250 | 32,550 | 33,200 | 31,400 |
| 20250109 | 31,050 | 32,050 | 32,300 | 30,550 |
| 20250108 | 32,100 | 31,500 | 32,900 | 31,300 |
| 20250107 | 31,000 | 31,500 | 32,500 | 30,850 |
| 20250106 | 31,250 | 31,650 | 32,250 | 30,300 |
| 20250103 | 33,550 | 32,300 | 34,300 | 31,100 |
| 20250102 | 30,850 | 34,400 | 35,950 | 29,750 |