Stock Ticker
- (053610) 프로텍
- Description: 기업개요
동사는 1997년 반도체장비 및 공압부품 제조를 목적으로 설립되고 2001년 코스닥에 상장했으며, 6개 종속회사를 가진 기업임.
디스펜서, 다이본더, AGV를 주력 생산하고 스크린프린터, 솔더볼플레이서, 공압실린더 등을 제조하는 시스템부문과 투자부문을 영위하고 있음.
반도체 패키지 소형화 추세에 맞춰 CSP, FC 패키징 기술개발과 신성장동력 확보를 위한 본더장비, 레이저응용장비 개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 65,400 | 63,000 | 68,400 | 62,700 |
| 20261019 | 62,100 | 66,500 | 68,000 | 61,800 |
| 20261016 | 64,600 | 66,400 | 67,500 | 62,800 |
| 20261015 | 70,000 | 63,400 | 70,000 | 61,900 |
| 20261014 | 79,900 | 74,500 | 80,000 | 72,700 |
| 20261013 | 76,500 | 79,100 | 80,400 | 74,500 |
| 20261012 | 81,200 | 78,400 | 83,200 | 78,000 |
| 20261008 | 80,500 | 81,400 | 82,500 |
| 20261007 | 83,500 | 80,700 | 84,200 | 80,500 |
| 20261006 | 86,500 | 85,700 | 87,100 | 83,800 |
| 20261002 | 84,200 | 85,000 | 87,300 | 83,400 |
| 20261001 | 79,400 | 85,200 | 86,000 | 79,400 |
| 20260930 | 78,800 | 81,200 | 81,600 | 77,400 |
| 20260929 | 72,600 | 78,500 | 78,700 | 72,600 |
| 20260928 | 76,100 | 73,600 | 76,900 | 71,700 |
| 20260923 | 74,000 | 76,000 | 78,000 | 72,800 |
| 20260922 | 73,800 | 73,200 | 76,900 | 72,200 |
| 20260921 | 66,000 | 68,400 | 69,100 | 64,700 |
| 20260918 | 66,500 | 64,800 | 66,700 | 64,800 |
| 20260917 | 62,600 | 65,000 | 65,500 | 62,100 |
| 20260916 | 61,800 | 62,300 | 62,500 | 60,100 |
| 20260915 | 61,500 | 61,100 | 62,900 | 60,500 |
| 20260914 | 60,100 | 61,500 | 62,100 | 58,400 |
| 20260911 | 62,200 | 62,000 | 62,300 | 60,800 |
| 20260910 | 60,600 | 62,900 | 65,300 | 59,400 |
| 20260909 | 60,900 | 60,800 | 62,300 | 60,600 |
| 20260908 | 64,500 | 60,700 | 65,000 | 60,700 |
| 20260907 | 62,800 | 64,800 | 65,800 | 62,400 |
| 20260904 | 58,900 | 60,000 | 61,500 | 58,900 |
| 20260903 | 58,700 | 58,100 | 59,900 | 57,300 |
| 20260902 | 57,100 | 58,500 | 60,900 | 56,300 |
| 20260901 | 61,000 | 58,700 | 61,000 | 57,800 |
| 20260831 | 58,300 | 60,700 | 60,700 | 56,600 |
| 20260828 | 63,500 | 60,700 | 63,900 | 60,000 |
| 20260827 | 63,100 | 62,900 | 63,700 | 61,500 |
| 20260826 | 61,900 | 61,500 | 62,200 | 59,300 |
| 20260825 | 57,500 | 61,700 | 61,800 | 54,600 |
| 20260824 | 59,200 | 58,500 | 60,700 | 57,700 |
| 20260821 | 61,900 | 59,200 | 61,900 | 58,700 |
| 20260820 | 65,100 | 63,400 | 65,100 | 62,400 |
| 20260819 | 64,500 | 63,600 | 67,500 | 63,100 |
| 20260818 | 69,900 | 66,900 | 71,800 | 66,300 |
| 20260814 | 65,300 | 69,100 | 72,600 | 63,000 |
| 20260813 | 64,500 | 64,800 | 66,800 | 63,700 |
| 20260812 | 63,900 | 63,800 | 64,000 | 62,200 |
| 20260811 | 63,900 | 63,400 | 67,500 | 62,800 |
| 20260810 | 59,900 | 63,800 | 64,400 | 59,700 |
| 20260807 | 62,800 | 59,900 | 63,600 | 58,800 |
| 20260806 | 63,300 | 61,700 | 64,400 | 60,200 |
| 20260805 | 62,900 | 64,800 | 65,200 | 60,800 |
| 20260804 | 58,500 | 59,100 | 60,300 | 56,700 |
| 20260803 | 56,900 | 57,900 | 59,700 | 56,400 |
| 20260731 | 52,800 | 57,700 | 58,800 | 52,800 |
| 20260730 | 46,200 | 48,300 | 52,500 | 46,200 |
| 20260729 | 58,100 | 49,850 | 58,300 | 45,750 |
| 20260728 | 61,700 | 57,200 | 61,700 | 52,400 |
| 20260727 | 64,200 | 64,800 | 67,000 | 62,300 |
| 20260724 | 65,200 | 63,400 | 66,300 | 62,100 |
| 20260723 | 65,700 | 65,200 | 66,800 | 61,600 |
| 20260722 | 66,000 | 64,300 | 67,800 | 64,300 |
| 20260721 | 62,600 | 63,300 | 64,000 | 60,300 |
| 20260720 | 63,900 | 62,600 | 68,000 | 62,100 |
| 20260716 | 67,900 | 66,600 | 69,000 | 63,400 |
| 20260715 | 68,400 | 68,800 | 70,700 | 66,500 |
| 20260714 | 63,700 | 63,200 | 64,900 | 58,200 |
| 20260713 | 68,400 | 64,800 | 71,700 | 64,700 |
| 20260710 | 62,800 | 66,200 | 69,000 | 61,200 |
| 20260709 | 59,300 | 59,500 | 64,000 | 58,000 |
| 20260708 | 60,500 | 58,800 | 63,700 | 58,500 |
| 20260707 | 67,000 | 64,000 | 69,900 | 61,600 |
| 20260706 | 70,500 | 68,300 | 71,500 | 64,200 |
| 20260703 | 70,000 | 70,400 | 71,900 | 64,700 |
| 20260702 | 77,100 | 69,700 | 78,000 | 69,400 |
| 20260701 | 85,400 | 82,700 | 86,400 | 80,000 |
| 20260630 | 74,500 | 81,300 | 82,300 | 74,400 |
| 20260629 | 75,100 | 73,600 | 76,600 | 71,100 |
| 20260626 | 77,300 | 74,400 | 80,400 | 71,700 |
| 20260625 | 82,900 | 77,800 | 83,100 | 77,400 |
| 20260624 | 79,900 | 80,700 | 81,000 | 72,900 |
| 20260623 | 85,200 | 77,600 | 91,000 | 77,400 |
| 20260622 | 82,000 | 84,100 | 86,900 | 77,700 |
| 20260619 | 89,700 | 83,400 | 90,000 | 80,800 |
| 20260618 | 84,400 | 88,900 | 89,200 | 82,000 |
| 20260617 | 85,200 | 85,100 | 87,300 | 83,100 |
| 20260616 | 89,200 | 86,800 | 89,200 | 83,500 |
| 20260615 | 92,100 | 88,300 | 92,800 | 86,000 |
| 20260612 | 91,000 | 89,300 | 92,500 | 86,700 |
| 20260611 | 74,800 | 84,500 | 85,900 | 74,800 |
| 20260610 | 72,800 | 77,000 | 79,400 | 72,800 |
| 20260609 | 69,100 | 75,600 | 76,700 | 69,100 |
| 20260608 | 66,900 | 66,200 | 69,800 | 65,200 |
| 20260605 | 76,400 | 73,900 | 78,000 | 73,100 |
| 20260604 | 76,400 | 80,300 | 84,900 | 76,400 |
| 20260602 | 76,100 | 75,000 | 78,100 | 73,000 |
| 20260601 | 76,700 | 79,000 | 80,100 | 73,500 |
| 20260529 | 87,300 | 78,300 | 87,400 | 77,400 |
| 20260528 | 84,700 | 88,200 | 89,000 | 78,000 |
| 20260527 | 97,000 | 86,700 | 97,000 | 86,100 |
| 20260526 | 99,000 | 93,800 | 101,900 | 92,900 |
| 20260522 | 95,000 | 93,700 | 98,500 | 93,200 |
| 20260521 | 90,200 | 96,400 | 98,000 | 90,200 |
| 20260520 | 90,200 | 88,200 | 93,800 | 84,200 |
| 20260519 | 94,000 | 92,100 | 95,000 | 88,600 |
| 20260518 | 80,900 | 92,100 | 95,600 | 80,300 |
| 20260515 | 90,000 | 82,800 | 92,800 | 79,700 |
| 20260514 | 88,700 | 88,700 | 92,700 | 87,000 |
| 20260513 | 82,900 | 89,500 | 90,700 | 82,200 |
| 20260512 | 86,600 | 86,600 | 91,500 | 80,200 |
| 20260511 | 88,300 | 86,200 | 89,200 | 83,200 |
| 20260508 | 79,800 | 86,500 | 93,500 | 79,400 |
| 20260507 | 81,900 | 80,800 | 83,200 | 76,200 |
| 20260506 | 85,000 | 81,000 | 85,100 | 80,500 |
| 20260504 | 85,000 | 82,300 | 85,400 | 79,100 |
| 20260430 | 81,800 | 82,200 | 86,900 | 81,600 |
| 20260429 | 77,000 | 81,200 | 83,600 | 76,000 |
| 20260428 | 78,800 | 77,600 | 80,600 | 75,300 |
| 20260427 | 79,000 | 77,800 | 80,400 | 75,900 |
| 20260424 | 73,900 | 77,900 | 78,000 | 73,400 |
| 20260423 | 75,700 | 73,900 | 76,200 | 72,200 |
| 20260422 | 74,500 | 74,400 | 75,300 | 71,800 |
| 20260421 | 69,900 | 74,100 | 75,200 | 68,000 |
| 20260420 | 66,900 | 66,900 | 70,500 | 66,100 |
| 20260417 | 62,700 | 66,900 | 71,900 | 61,600 |
| 20260416 | 63,900 | 62,400 | 63,900 | 61,600 |
| 20260415 | 64,700 | 64,100 | 66,000 | 62,800 |
| 20260414 | 61,700 | 62,700 | 62,900 | 60,500 |
| 20260413 | 54,100 | 59,400 | 60,700 | 53,300 |
| 20260410 | 54,400 | 55,300 | 57,300 | 54,400 |
| 20260409 | 54,200 | 53,300 | 54,800 | 53,100 |
| 20260408 | 55,000 | 55,300 | 55,600 | 53,400 |
| 20260407 | 53,500 | 52,200 | 53,800 | 51,500 |
| 20260406 | 52,500 | 51,500 | 53,400 | 51,100 |
| 20260403 | 54,000 | 52,500 | 54,400 | 51,500 |
| 20260402 | 55,800 | 52,400 | 56,300 | 51,600 |
| 20260401 | 54,500 | 55,800 | 57,200 | 54,200 |
| 20260331 | 51,400 | 51,600 | 53,700 | 49,950 |
| 20260330 | 51,300 | 52,200 | 52,600 | 51,100 |
| 20260327 | 53,600 | 54,900 | 56,500 | 52,900 |
| 20260326 | 60,200 | 56,300 | 60,200 | 56,000 |
| 20260325 | 55,000 | 62,000 | 64,000 | 54,600 |
| 20260324 | 55,400 | 54,200 | 56,300 | 52,800 |
| 20260323 | 55,500 | 53,500 | 55,900 | 51,200 |
| 20260320 | 60,000 | 57,900 | 60,000 | 57,300 |
| 20260319 | 56,800 | 59,100 | 60,100 | 56,000 |
| 20260318 | 58,000 | 58,700 | 59,400 | 57,100 |
| 20260317 | 57,000 | 55,700 | 58,500 | 55,600 |
| 20260316 | 55,000 | 55,500 | 55,900 | 53,600 |
| 20260313 | 53,300 | 55,500 | 56,700 | 53,300 |
| 20260312 | 53,600 | 55,600 | 56,500 | 53,100 |
| 20260311 | 56,000 | 54,300 | 56,200 | 53,600 |
| 20260310 | 58,200 | 55,400 | 58,200 | 54,200 |
| 20260309 | 55,500 | 54,500 | 55,800 | 51,000 |
| 20260306 | 57,900 | 59,100 | 59,900 | 55,600 |
| 20260305 | 50,000 | 55,500 | 59,100 | 48,500 |
| 20260304 | 49,900 | 46,000 | 53,600 | 46,000 |
| 20260303 | 56,000 | 53,700 | 59,500 | 53,700 |
| 20260227 | 58,500 | 58,600 | 60,400 | 57,400 |
| 20260226 | 58,900 | 61,000 | 62,400 | 57,000 |
| 20260225 | 59,600 | 57,500 | 60,800 | 57,000 |
| 20260224 | 56,200 | 57,900 | 60,900 | 55,100 |
| 20260223 | 62,500 | 57,300 | 62,500 | 56,000 |
| 20260220 | 60,300 | 59,300 | 61,400 | 58,800 |
| 20260219 | 60,000 | 59,600 | 62,000 | 57,700 |
| 20260213 | 54,400 | 56,700 | 57,600 | 54,000 |
| 20260212 | 56,000 | 55,400 | 58,000 | 53,900 |
| 20260211 | 51,900 | 55,400 | 58,600 | 51,300 |
| 20260210 | 53,600 | 51,400 | 53,900 | 51,300 |
| 20260209 | 57,500 | 53,000 | 57,700 | 51,000 |
| 20260206 | 46,650 | 53,700 | 55,500 | 46,200 |
| 20260205 | 51,000 | 49,800 | 51,900 | 49,100 |
| 20260204 | 51,700 | 53,200 | 54,400 | 51,500 |
| 20260203 | 53,500 | 53,500 | 54,300 | 50,700 |
| 20260202 | 54,100 | 49,850 | 55,600 | 49,850 |
| 20260130 | 39,750 | 51,000 | 52,000 | 39,600 |
| 20260129 | 40,600 | 40,000 | 40,700 | 37,900 |
| 20260128 | 40,250 | 40,000 | 40,300 | 38,750 |
| 20260127 | 38,200 | 39,350 | 39,550 | 37,750 |
| 20260126 | 37,300 | 38,250 | 38,450 | 36,800 |
| 20260123 | 37,600 | 37,300 | 37,850 | 35,700 |
| 20260122 | 36,800 | 37,300 | 37,850 | 36,150 |
| 20260121 | 35,000 | 35,700 | 36,000 | 34,850 |
| 20260120 | 36,500 | 35,900 | 36,750 | 35,500 |
| 20260119 | 35,200 | 36,500 | 36,700 | 34,600 |
| 20260116 | 36,150 | 35,350 | 36,250 | 35,050 |
| 20260115 | 35,500 | 35,750 | 35,950 | 34,700 |
| 20260114 | 37,000 | 35,800 | 37,100 | 35,500 |
| 20260113 | 37,800 | 37,200 | 38,600 | 36,800 |
| 20260112 | 35,700 | 35,900 | 37,000 | 35,650 |
| 20260109 | 35,400 | 34,750 | 35,400 | 34,250 |
| 20260108 | 35,900 | 35,400 | 36,600 | 35,400 |
| 20260107 | 37,650 | 36,000 | 37,700 | 35,500 |
| 20260106 | 36,450 | 37,100 | 37,150 | 36,150 |
| 20260105 | 37,500 | 37,100 | 37,550 | 36,150 |
| 20260102 | 34,450 | 36,350 | 36,500 | 34,400 |
| 20251230 | 32,800 | 34,150 | 34,250 | 32,800 |
| 20251229 | 34,000 | 33,100 | 34,300 | 32,450 |
| 20251226 | 33,050 | 33,450 | 33,850 | 32,900 |
| 20251224 | 33,500 | 32,700 | 33,500 | 32,700 |
| 20251223 | 33,800 | 33,350 | 33,850 | 33,250 |
| 20251222 | 32,900 | 33,550 | 34,000 | 32,850 |
| 20251219 | 32,900 | 32,550 | 33,000 | 32,150 |
| 20251218 | 32,350 | 32,600 | 33,000 | 31,900 |
| 20251217 | 33,000 | 32,850 | 33,100 | 32,600 |
| 20251216 | 33,500 | 32,500 | 33,700 | 32,500 |
| 20251215 | 32,900 | 33,850 | 33,950 | 32,600 |
| 20251212 | 34,200 | 33,650 | 34,300 | 33,500 |
| 20251211 | 34,950 | 35,200 | 35,500 | 33,450 |
| 20251210 | 34,450 | 34,800 | 35,800 | 34,200 |
| 20251209 | 34,000 | 35,000 | 35,150 | 33,850 |
| 20251208 | 34,200 | 33,950 | 34,300 | 33,250 |
| 20251205 | 34,650 | 34,500 | 34,650 | 33,500 |
| 20251204 | 35,250 | 34,650 | 35,400 | 33,600 |
| 20251203 | 35,250 | 35,550 | 35,700 | 34,850 |
| 20251202 | 34,800 | 35,100 | 35,900 | 34,200 |
| 20251201 | 34,500 | 34,350 | 34,800 | 33,850 |
| 20251128 | 32,700 | 33,550 | 33,650 | 32,500 |
| 20251127 | 33,250 | 32,500 | 33,650 | 32,500 |
| 20251126 | 34,000 | 33,150 | 34,300 | 32,500 |
| 20251125 | 33,450 | 32,800 | 33,650 | 32,150 |
| 20251124 | 32,750 | 32,600 | 33,050 | 32,000 |
| 20251121 | 33,250 | 32,200 | 33,400 | 32,050 |
| 20251120 | 36,250 | 35,000 | 36,400 | 34,400 |
| 20251119 | 36,150 | 35,050 | 36,400 | 34,450 |
| 20251118 | 36,850 | 36,100 | 36,850 | 35,400 |
| 20251117 | 36,350 | 37,400 | 37,500 | 35,250 |
| 20251114 | 32,800 | 35,800 | 37,900 | 32,150 |
| 20251113 | 33,150 | 33,950 | 34,000 | 32,850 |
| 20251112 | 32,800 | 33,150 | 33,500 | 32,300 |
| 20251111 | 32,050 | 32,800 | 34,250 | 32,050 |
| 20251110 | 30,850 | 31,950 | 32,350 | 30,500 |
| 20251107 | 31,250 | 30,850 | 31,650 | 30,100 |
| 20251106 | 30,800 | 31,000 | 31,450 | 30,200 |
| 20251105 | 31,350 | 30,650 | 31,350 | 29,000 |
| 20251104 | 31,050 | 31,750 | 31,950 | 31,050 |
| 20251103 | 31,400 | 31,050 | 31,400 | 30,500 |
| 20251031 | 31,750 | 31,300 | 31,750 | 30,850 |
| 20251030 | 32,150 | 31,600 | 32,150 | 31,100 |
| 20251029 | 32,400 | 32,000 | 32,400 | 31,700 |
| 20251028 | 32,600 | 31,950 | 32,600 | 31,800 |
| 20251027 | 32,600 | 32,300 | 32,700 | 31,750 |
| 20251024 | 32,650 | 32,300 | 33,050 | 32,250 |
| 20251023 | 32,900 | 32,450 | 32,900 | 31,950 |
| 20251022 | 32,700 | 32,850 | 33,200 | 31,800 |
| 20251021 | 34,100 | 32,700 | 34,100 | 32,550 |
| 20251020 | 33,850 | 33,500 | 34,100 | 32,750 |
| 20251017 | 33,300 | 33,200 | 34,050 | 32,650 |
| 20251016 | 33,500 | 33,050 | 33,500 | 32,750 |
| 20251015 | 32,150 | 33,500 | 33,750 | 32,150 |
| 20251014 | 34,500 | 32,200 | 34,500 | 31,400 |
| 20251013 | 32,950 | 33,500 | 33,500 | 31,800 |
| 20251010 | 34,400 | 33,900 | 34,400 | 33,500 |
| 20251002 | 32,200 | 32,800 | 33,200 | 31,900 |
| 20251001 | 30,650 | 31,400 | 31,500 | 30,600 |
| 20250930 | 31,450 | 30,600 | 31,850 | 30,550 |
| 20250929 | 30,050 | 31,300 | 31,350 | 30,000 |
| 20250926 | 31,200 | 30,050 | 31,200 | 29,800 |
| 20250925 | 30,700 | 31,100 | 32,150 | 30,550 |
| 20250924 | 31,300 | 30,900 | 31,300 | 30,100 |
| 20250923 | 31,600 | 31,200 | 31,600 | 30,700 |
| 20250922 | 31,450 | 31,100 | 31,700 | 30,950 |
| 20250919 | 31,700 | 31,450 | 31,850 | 30,950 |
| 20250918 | 30,850 | 31,000 | 31,650 | 30,300 |
| 20250917 | 30,650 | 30,600 | 30,750 | 30,000 |
| 20250916 | 30,200 | 30,700 | 30,700 | 29,850 |
| 20250915 | 30,500 | 30,200 | 30,800 | 29,550 |
| 20250912 | 29,500 | 29,550 | 30,100 | 29,200 |
| 20250911 | 29,000 | 28,950 | 29,150 | 28,550 |
| 20250910 | 28,750 | 28,900 | 29,500 | 28,650 |
| 20250909 | 28,000 | 28,500 | 28,800 | 27,900 |
| 20250908 | 27,250 | 27,850 | 27,950 | 27,250 |
| 20250905 | 27,300 | 27,150 | 27,400 | 27,050 |
| 20250904 | 26,650 | 26,950 | 27,100 | 26,650 |
| 20250903 | 26,350 | 26,700 | 26,800 | 26,300 |
| 20250902 | 26,950 | 26,600 | 27,100 | 26,300 |
| 20250901 | 27,500 | 27,150 | 27,500 | 26,650 |
| 20250829 | 27,200 | 27,750 | 27,950 | 27,000 |
| 20250828 | 26,850 | 27,150 | 27,250 | 26,550 |
| 20250827 | 26,700 | 27,100 | 27,100 | 26,550 |
| 20250826 | 26,600 | 26,750 | 27,050 | 26,500 |
| 20250825 | 26,950 | 26,700 | 27,050 | 26,500 |
| 20250822 | 26,950 | 26,800 | 27,100 | 26,700 |
| 20250821 | 27,150 | 26,850 | 27,150 | 26,550 |
| 20250820 | 26,700 | 26,900 | 27,100 | 25,800 |
| 20250819 | 27,150 | 26,750 | 27,150 | 26,300 |
| 20250818 | 28,100 | 26,800 | 28,150 | 26,700 |
| 20250814 | 29,400 | 28,150 | 30,250 | 26,500 |
| 20250813 | 28,800 | 29,000 | 29,550 | 28,800 |
| 20250812 | 28,900 | 28,600 | 29,450 | 28,400 |
| 20250811 | 28,700 | 28,750 | 28,950 | 27,850 |
| 20250808 | 26,900 | 28,200 | 28,600 | 26,900 |
| 20250807 | 26,700 | 26,900 | 27,250 | 26,450 |
| 20250806 | 26,500 | 26,650 | 26,650 | 25,950 |
| 20250805 | 26,250 | 26,400 | 26,650 | 26,250 |
| 20250804 | 26,400 | 26,050 | 26,600 | 26,000 |
| 20250801 | 26,550 | 25,900 | 26,600 | 25,350 |
| 20250731 | 27,250 | 26,800 | 27,600 | 26,500 |
| 20250730 | 27,650 | 27,500 | 28,200 | 27,200 |
| 20250729 | 27,350 | 27,850 | 28,000 | 26,600 |
| 20250728 | 25,800 | 27,500 | 27,750 | 25,800 |
| 20250725 | 25,700 | 25,850 | 26,150 | 25,550 |
| 20250724 | 26,400 | 25,900 | 26,700 | 25,600 |
| 20250723 | 26,300 | 26,400 | 26,850 | 25,800 |
| 20250722 | 27,300 | 25,850 | 27,650 | 25,700 |
| 20250721 | 28,000 | 27,400 | 28,050 | 27,000 |
| 20250718 | 28,600 | 28,000 | 28,600 | 27,450 |
| 20250717 | 27,550 | 28,500 | 28,650 | 27,300 |
| 20250716 | 26,150 | 28,000 | 28,350 | 26,150 |
| 20250715 | 25,100 | 26,000 | 26,000 | 25,000 |
| 20250714 | 25,250 | 25,400 | 25,750 | 24,850 |
| 20250711 | 25,050 | 25,250 | 25,850 | 25,050 |
| 20250710 | 25,100 | 25,000 | 25,400 | 25,000 |
| 20250709 | 24,450 | 24,900 | 25,150 | 24,400 |
| 20250708 | 24,550 | 24,450 | 24,950 | 24,300 |
| 20250707 | 24,750 | 24,500 | 24,950 | 24,300 |
| 20250704 | 25,500 | 24,850 | 25,550 | 24,550 |
| 20250703 | 24,700 | 25,350 | 25,550 | 24,650 |
| 20250702 | 24,700 | 24,600 | 24,900 | 24,200 |
| 20250701 | 24,300 | 24,950 | 25,300 | 24,300 |
| 20250630 | 24,750 | 24,500 | 24,750 | 24,200 |
| 20250627 | 24,700 | 24,400 | 24,850 | 24,300 |
| 20250626 | 25,150 | 24,850 | 25,600 | 24,250 |
| 20250625 | 25,450 | 24,800 | 25,450 | 24,600 |
| 20250624 | 24,350 | 24,850 | 25,100 | 24,150 |
| 20250623 | 24,400 | 23,800 | 24,750 | 23,650 |
| 20250620 | 24,200 | 24,800 | 25,200 | 24,200 |
| 20250619 | 24,550 | 24,500 | 24,650 | 23,900 |
| 20250618 | 24,150 | 24,650 | 24,750 | 24,050 |
| 20250617 | 24,200 | 24,350 | 25,000 | 23,850 |
| 20250616 | 24,800 | 24,200 | 24,800 | 24,100 |
| 20250613 | 25,250 | 24,550 | 25,400 | 24,350 |
| 20250612 | 25,000 | 25,500 | 25,550 | 24,550 |
| 20250611 | 24,600 | 25,300 | 25,450 | 24,600 |
| 20250610 | 24,900 | 24,500 | 25,000 | 24,450 |
| 20250609 | 24,400 | 24,950 | 25,250 | 24,350 |
| 20250605 | 23,750 | 24,000 | 24,450 | 23,600 |
| 20250604 | 23,500 | 23,500 | 23,700 | 23,200 |
| 20250602 | 22,700 | 22,700 | 23,300 | 22,650 |
| 20250530 | 23,450 | 22,950 | 23,800 | 22,850 |
| 20250529 | 22,900 | 23,450 | 23,450 | 22,600 |
| 20250528 | 22,500 | 22,900 | 23,000 | 22,400 |
| 20250527 | 22,600 | 22,200 | 22,600 | 22,050 |
| 20250526 | 22,650 | 22,550 | 23,000 | 22,450 |
| 20250523 | 22,450 | 22,300 | 22,950 | 22,050 |
| 20250522 | 22,650 | 22,550 | 22,800 | 22,150 |
| 20250521 | 23,000 | 22,800 | 23,100 | 22,650 |
| 20250520 | 23,250 | 22,800 | 23,450 | 22,750 |
| 20250519 | 22,900 | 23,000 | 23,250 | 22,450 |
| 20250516 | 24,050 | 23,300 | 24,050 | 23,150 |
| 20250515 | 24,700 | 23,900 | 24,750 | 23,850 |
| 20250514 | 24,750 | 24,700 | 24,850 | 24,200 |
| 20250513 | 24,700 | 24,350 | 24,950 | 24,250 |
| 20250512 | 24,050 | 24,500 | 24,500 | 23,625 |
| 20250509 | 23,700 | 23,550 | 24,000 | 23,000 |
| 20250508 | 24,000 | 23,800 | 24,250 | 23,500 |
| 20250507 | 24,900 | 23,700 | 24,900 | 23,700 |
| 20250502 | 24,150 | 24,650 | 25,050 | 24,150 |
| 20250430 | 25,300 | 23,950 | 25,950 | 23,950 |
| 20250429 | 23,300 | 25,400 | 26,050 | 23,300 |
| 20250428 | 23,850 | 23,500 | 23,950 | 23,100 |
| 20250425 | 24,100 | 23,850 | 24,100 | 23,450 |
| 20250424 | 22,950 | 23,800 | 23,900 | 22,750 |
| 20250423 | 21,900 | 22,950 | 22,950 | 21,800 |
| 20250422 | 21,600 | 21,450 | 21,950 | 21,350 |
| 20250421 | 21,750 | 21,550 | 22,350 | 21,450 |
| 20250418 | 21,400 | 21,950 | 21,950 | 21,250 |
| 20250417 | 21,250 | 21,650 | 21,700 | 21,200 |
| 20250416 | 21,750 | 21,300 | 21,900 | 21,200 |
| 20250415 | 21,900 | 22,000 | 22,300 | 21,800 |
| 20250414 | 21,750 | 22,100 | 22,300 | 21,750 |
| 20250411 | 21,500 | 21,550 | 21,750 | 20,850 |
| 20250410 | 21,200 | 21,800 | 21,850 | 20,900 |
| 20250409 | 20,550 | 20,050 | 20,550 | 19,920 |
| 20250408 | 21,250 | 20,500 | 21,300 | 20,400 |
| 20250407 | 21,000 | 20,500 | 21,300 | 20,300 |
| 20250404 | 22,000 | 22,000 | 22,600 | 21,350 |
| 20250403 | 21,500 | 21,950 | 22,000 | 21,100 |
| 20250402 | 22,550 | 22,000 | 22,900 | 21,750 |
| 20250401 | 22,500 | 22,250 | 22,500 | 21,550 |
| 20250331 | 21,600 | 21,600 | 22,350 | 21,500 |
| 20250328 | 23,150 | 22,200 | 23,300 | 20,850 |
| 20250327 | 23,500 | 23,350 | 23,850 | 23,100 |
| 20250326 | 23,950 | 23,750 | 23,950 | 23,500 |
| 20250325 | 24,700 | 23,650 | 24,950 | 23,500 |
| 20250324 | 24,850 | 24,500 | 25,450 | 24,150 |
| 20250321 | 25,050 | 25,000 | 25,900 | 24,800 |
| 20250320 | 24,950 | 24,950 | 25,200 | 24,550 |
| 20250319 | 24,000 | 24,650 | 24,900 | 23,950 |
| 20250318 | 25,050 | 24,050 | 25,050 | 24,000 |
| 20250317 | 24,400 | 24,550 | 24,950 | 24,150 |
| 20250314 | 23,500 | 24,250 | 24,600 | 23,500 |
| 20250313 | 24,050 | 23,500 | 24,550 | 23,500 |
| 20250312 | 23,700 | 24,000 | 24,250 | 23,450 |
| 20250311 | 23,000 | 23,650 | 23,650 | 22,700 |
| 20250310 | 23,800 | 23,550 | 23,950 | 23,400 |
| 20250307 | 24,000 | 23,800 | 24,250 | 23,400 |
| 20250306 | 24,850 | 24,050 | 24,850 | 23,850 |
| 20250305 | 24,400 | 24,600 | 24,850 | 24,050 |
| 20250304 | 24,600 | 24,200 | 24,600 | 23,500 |
| 20250228 | 24,650 | 24,200 | 24,950 | 24,150 |
| 20250227 | 26,000 | 25,350 | 26,250 | 25,050 |
| 20250226 | 25,550 | 25,750 | 25,900 | 25,350 |
| 20250225 | 26,300 | 25,800 | 26,700 | 25,700 |
| 20250224 | 27,050 | 26,700 | 27,450 | 26,550 |
| 20250221 | 26,850 | 27,700 | 27,900 | 26,250 |
| 20250220 | 27,750 | 27,000 | 27,750 | 26,550 |
| 20250219 | 26,900 | 28,000 | 28,150 | 26,900 |
| 20250218 | 27,850 | 26,900 | 27,850 | 26,600 |
| 20250217 | 27,000 | 27,350 | 27,750 | 26,750 |
| 20250214 | 26,200 | 26,600 | 27,500 | 25,850 |
| 20250213 | 25,700 | 26,200 | 26,450 | 25,600 |
| 20250212 | 26,300 | 25,700 | 26,550 | 25,700 |
| 20250211 | 27,350 | 26,300 | 27,350 | 26,100 |
| 20250210 | 25,400 | 26,900 | 26,900 | 25,050 |
| 20250207 | 25,300 | 25,900 | 26,300 | 24,850 |
| 20250206 | 24,850 | 25,350 | 25,550 | 24,600 |
| 20250205 | 24,950 | 24,700 | 25,300 | 24,550 |
| 20250204 | 24,350 | 24,950 | 25,500 | 24,350 |
| 20250203 | 26,050 | 23,950 | 26,200 | 23,950 |
| 20250131 | 28,400 | 26,500 | 28,400 | 26,000 |
| 20250124 | 26,150 | 28,800 | 29,500 | 26,150 |
| 20250123 | 26,950 | 25,900 | 27,000 | 25,900 |
| 20250122 | 26,800 | 26,900 | 26,950 | 26,100 |
| 20250121 | 26,750 | 26,550 | 27,300 | 26,100 |
| 20250120 | 26,900 | 26,400 | 27,000 | 26,200 |
| 20250117 | 25,800 | 26,850 | 26,950 | 25,500 |
| 20250116 | 25,350 | 25,750 | 26,300 | 25,350 |
| 20250115 | 24,500 | 25,250 | 25,300 | 24,400 |
| 20250114 | 24,450 | 24,250 | 24,900 | 24,000 |
| 20250113 | 24,450 | 24,250 | 24,900 | 24,100 |
| 20250110 | 24,900 | 24,950 | 25,300 | 24,350 |
| 20250109 | 25,700 | 24,900 | 25,950 | 24,900 |
| 20250108 | 25,000 | 25,700 | 25,850 | 24,700 |
| 20250107 | 24,600 | 25,050 | 25,900 | 24,400 |
| 20250106 | 23,250 | 24,350 | 24,850 | 23,200 |
| 20250103 | 22,200 | 23,450 | 23,700 | 22,200 |
| 20250102 | 21,550 | 22,400 | 22,400 | 21,400 |