Stock Ticker
- (099320) 쎄트렉아이
- Description: 기업개요
동사는 1999년 위성시스템 개발 및 관련 서비스사업을 영위할 목적으로 설립되어 2008년 코스닥시장에 상장됨.
위성체 분야에서 중소형위성시스템과 위성의 탑재체 및 부품을 개발제조하고, 지상체 분야에서는 위성 관제와 위성정보 수신처리를 위한 장비와 SW 공급을 핵심사업으로 영위하고 있음.
위성영상판매사업과 위성영상기반의 데이터분석 서비스업을 위한 자회사를 설립하여 위성사업의 전방사업 영역까지 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 58,500 | 55,800 | 58,500 | 54,800 |
| 20261019 | 54,600 | 59,200 | 59,300 | 53,700 |
| 20261016 | 54,700 | 56,900 | 58,300 | 54,600 |
| 20261015 | 56,800 | 54,300 | 57,600 | 53,100 |
| 20261014 | 59,800 | 60,100 | 61,200 | 58,100 |
| 20261013 | 60,400 | 60,400 | 61,400 | 57,600 |
| 20261012 | 67,600 | 62,800 | 68,600 | 62,500 |
| 20261008 | 75,300 | 68,600 | 75,900 |
| 20261007 | 81,500 | 75,200 | 83,200 | 75,100 |
| 20261006 | 85,800 | 82,600 | 86,200 | 80,500 |
| 20261002 | 79,600 | 81,800 | 83,700 | 79,000 |
| 20261001 | 75,700 | 78,900 | 79,200 | 75,000 |
| 20260930 | 79,600 | 75,400 | 80,700 | 75,200 |
| 20260929 | 79,200 | 78,900 | 82,000 | 76,100 |
| 20260928 | 78,500 | 80,000 | 83,100 | 77,500 |
| 20260923 | 77,500 | 77,900 | 79,600 | 76,300 |
| 20260922 | 76,500 | 77,600 | 79,600 | 76,100 |
| 20260921 | 78,100 | 75,000 | 78,300 | 74,600 |
| 20260918 | 79,200 | 78,600 | 79,800 | 77,300 |
| 20260917 | 76,200 | 78,300 | 80,000 | 76,200 |
| 20260916 | 73,300 | 74,700 | 75,000 | 71,700 |
| 20260915 | 71,200 | 72,200 | 73,600 | 69,400 |
| 20260914 | 70,200 | 70,800 | 73,100 | 69,600 |
| 20260911 | 69,600 | 70,300 | 71,200 | 69,500 |
| 20260910 | 70,600 | 72,000 | 72,000 | 69,200 |
| 20260909 | 71,200 | 71,900 | 73,200 | 70,900 |
| 20260908 | 70,500 | 70,700 | 72,900 | 70,200 |
| 20260907 | 71,300 | 69,800 | 71,600 | 69,200 |
| 20260904 | 68,000 | 70,700 | 71,800 | 68,000 |
| 20260903 | 69,600 | 67,400 | 69,700 | 66,600 |
| 20260902 | 69,400 | 69,600 | 70,500 | 67,600 |
| 20260901 | 72,600 | 71,400 | 73,300 | 70,300 |
| 20260831 | 72,500 | 73,100 | 74,200 | 70,200 |
| 20260828 | 75,200 | 74,500 | 75,400 | 72,900 |
| 20260827 | 71,600 | 74,200 | 74,300 | 71,600 |
| 20260826 | 71,200 | 71,900 | 73,000 | 69,700 |
| 20260825 | 69,800 | 71,900 | 71,900 | 66,800 |
| 20260824 | 69,700 | 71,100 | 72,300 | 69,300 |
| 20260821 | 72,600 | 69,400 | 73,100 | 68,600 |
| 20260820 | 77,000 | 75,300 | 77,900 | 75,000 |
| 20260819 | 75,100 | 76,900 | 79,300 | 74,100 |
| 20260818 | 81,400 | 77,400 | 83,500 | 76,700 |
| 20260814 | 82,000 | 81,400 | 82,600 | 78,800 |
| 20260813 | 84,000 | 81,900 | 86,400 | 81,300 |
| 20260812 | 77,700 | 82,200 | 82,400 | 76,100 |
| 20260811 | 79,300 | 78,400 | 80,900 | 76,000 |
| 20260810 | 82,200 | 81,800 | 82,300 | 76,600 |
| 20260807 | 75,000 | 74,800 | 78,300 | 72,600 |
| 20260806 | 73,000 | 74,500 | 76,000 | 70,500 |
| 20260805 | 72,600 | 73,800 | 74,700 | 71,500 |
| 20260804 | 68,000 | 73,300 | 73,900 | 68,000 |
| 20260803 | 62,700 | 66,900 | 69,700 | 61,100 |
| 20260731 | 59,500 | 64,300 | 65,900 | 59,500 |
| 20260730 | 58,200 | 57,600 | 62,500 | 57,000 |
| 20260729 | 68,600 | 61,300 | 71,400 | 55,800 |
| 20260728 | 71,000 | 68,600 | 72,200 | 67,700 |
| 20260727 | 80,900 | 75,200 | 80,900 | 74,000 |
| 20260724 | 84,200 | 78,700 | 86,000 | 78,000 |
| 20260723 | 78,800 | 85,200 | 85,700 | 78,300 |
| 20260722 | 78,500 | 78,200 | 84,000 | 77,100 |
| 20260721 | 74,300 | 74,200 | 75,400 | 71,400 |
| 20260720 | 77,900 | 74,200 | 79,900 | 72,500 |
| 20260716 | 80,700 | 77,900 | 80,700 | 77,100 |
| 20260715 | 74,000 | 80,700 | 81,800 | 74,000 |
| 20260714 | 77,800 | 73,500 | 78,500 | 70,100 |
| 20260713 | 88,200 | 78,000 | 90,100 | 77,200 |
| 20260710 | 80,400 | 88,100 | 90,700 | 80,000 |
| 20260709 | 77,000 | 79,500 | 84,200 | 76,950 |
| 20260708 | 79,900 | 75,100 | 79,900 | 73,700 |
| 20260707 | 86,500 | 81,100 | 90,000 | 78,400 |
| 20260706 | 88,400 | 90,300 | 94,600 | 87,500 |
| 20260703 | 84,000 | 85,700 | 86,500 | 79,100 |
| 20260702 | 91,000 | 83,100 | 91,000 | 83,000 |
| 20260701 | 91,300 | 93,000 | 95,300 | 88,000 |
| 20260630 | 91,400 | 90,200 | 93,000 | 87,200 |
| 20260629 | 79,000 | 89,900 | 91,000 | 78,300 |
| 20260626 | 83,000 | 79,800 | 84,900 | 75,900 |
| 20260625 | 90,100 | 84,900 | 92,000 | 83,500 |
| 20260624 | 87,100 | 92,400 | 93,700 | 86,600 |
| 20260623 | 99,000 | 89,900 | 103,600 | 89,000 |
| 20260622 | 104,400 | 105,000 | 106,600 | 101,000 |
| 20260619 | 108,700 | 107,100 | 112,600 | 105,100 |
| 20260618 | 113,900 | 111,500 | 114,100 | 106,800 |
| 20260617 | 112,100 | 115,200 | 118,200 | 103,400 |
| 20260616 | 110,100 | 110,100 | 117,500 | 107,300 |
| 20260615 | 119,000 | 108,000 | 120,700 | 102,500 |
| 20260612 | 122,800 | 117,800 | 126,800 | 114,600 |
| 20260611 | 111,500 | 113,700 | 117,900 | 102,000 |
| 20260610 | 113,500 | 112,600 | 115,600 | 108,500 |
| 20260609 | 109,300 | 112,400 | 117,400 | 109,300 |
| 20260608 | 105,000 | 108,400 | 113,900 | 105,000 |
| 20260605 | 123,600 | 119,400 | 123,600 | 116,000 |
| 20260604 | 130,700 | 125,000 | 132,900 | 124,000 |
| 20260602 | 122,000 | 129,400 | 129,500 | 119,600 |
| 20260601 | 130,000 | 130,900 | 136,100 | 121,200 |
| 20260529 | 144,700 | 133,700 | 149,000 | 130,400 |
| 20260528 | 145,000 | 139,900 | 145,300 | 135,000 |
| 20260527 | 156,500 | 144,500 | 156,600 | 143,300 |
| 20260526 | 157,500 | 153,400 | 168,000 | 152,000 |
| 20260522 | 149,400 | 154,300 | 155,500 | 145,700 |
| 20260521 | 145,700 | 148,000 | 150,300 | 141,000 |
| 20260520 | 150,000 | 139,800 | 150,600 | 134,500 |
| 20260519 | 169,200 | 153,000 | 173,800 | 149,100 |
| 20260518 | 162,600 | 167,000 | 169,200 | 151,000 |
| 20260515 | 161,200 | 157,700 | 169,000 | 152,700 |
| 20260514 | 159,600 | 159,100 | 164,400 | 154,500 |
| 20260513 | 164,400 | 159,600 | 166,300 | 157,000 |
| 20260512 | 180,100 | 163,600 | 191,000 | 161,200 |
| 20260511 | 180,100 | 179,000 | 183,900 | 173,500 |
| 20260508 | 167,400 | 175,200 | 175,600 | 163,300 |
| 20260507 | 174,000 | 168,100 | 179,300 | 162,400 |
| 20260506 | 168,000 | 173,000 | 176,000 | 163,500 |
| 20260504 | 169,200 | 168,000 | 173,700 | 165,500 |
| 20260430 | 175,300 | 166,000 | 175,600 | 163,200 |
| 20260429 | 186,900 | 178,700 | 189,800 | 172,700 |
| 20260428 | 184,400 | 191,500 | 195,300 | 183,000 |
| 20260427 | 174,200 | 184,300 | 186,800 | 170,000 |
| 20260424 | 175,900 | 172,600 | 175,900 | 171,800 |
| 20260423 | 180,500 | 176,400 | 180,600 | 172,500 |
| 20260422 | 176,000 | 179,700 | 180,400 | 172,300 |
| 20260421 | 178,000 | 178,900 | 179,200 | 172,900 |
| 20260420 | 185,500 | 176,400 | 185,500 | 175,000 |
| 20260417 | 178,500 | 187,500 | 192,400 | 178,500 |
| 20260416 | 175,500 | 174,100 | 176,400 | 170,100 |
| 20260415 | 173,200 | 172,300 | 175,700 | 169,000 |
| 20260414 | 172,000 | 169,400 | 179,600 | 169,300 |
| 20260413 | 151,000 | 169,700 | 171,000 | 151,000 |
| 20260410 | 160,200 | 150,800 | 160,400 | 149,300 |
| 20260409 | 169,900 | 158,800 | 170,600 | 155,000 |
| 20260408 | 167,900 | 171,900 | 172,200 | 165,100 |
| 20260407 | 163,600 | 161,400 | 166,700 | 158,600 |
| 20260406 | 170,200 | 160,100 | 170,300 | 158,500 |
| 20260403 | 186,500 | 167,400 | 191,400 | 165,500 |
| 20260402 | 180,800 | 177,900 | 190,500 | 172,300 |
| 20260401 | 171,000 | 174,400 | 179,300 | 169,500 |
| 20260331 | 171,000 | 160,500 | 174,300 | 159,000 |
| 20260330 | 180,000 | 176,400 | 180,000 | 168,000 |
| 20260327 | 179,300 | 188,100 | 191,100 | 174,700 |
| 20260326 | 199,400 | 184,000 | 201,000 | 184,000 |
| 20260325 | 183,900 | 192,800 | 193,900 | 181,800 |
| 20260324 | 174,000 | 184,900 | 188,500 | 170,700 |
| 20260323 | 169,800 | 163,800 | 171,500 | 162,600 |
| 20260320 | 185,200 | 176,100 | 187,000 | 175,500 |
| 20260319 | 189,100 | 186,200 | 194,600 | 184,000 |
| 20260318 | 191,100 | 193,200 | 197,500 | 188,400 |
| 20260317 | 194,900 | 187,500 | 198,600 | 187,500 |
| 20260316 | 193,500 | 193,200 | 198,200 | 190,000 |
| 20260313 | 198,700 | 194,200 | 201,000 | 192,600 |
| 20260312 | 190,400 | 208,000 | 210,000 | 187,200 |
| 20260311 | 190,700 | 190,700 | 199,400 | 184,200 |
| 20260310 | 182,400 | 191,000 | 199,500 | 179,000 |
| 20260309 | 176,100 | 172,900 | 185,600 | 169,200 |
| 20260306 | 178,800 | 182,600 | 186,300 | 175,200 |
| 20260305 | 166,400 | 182,600 | 188,500 | 166,400 |
| 20260304 | 166,500 | 151,700 | 179,500 | 146,800 |
| 20260303 | 193,600 | 179,400 | 197,400 | 178,800 |
| 20260227 | 198,100 | 190,200 | 205,000 | 187,400 |
| 20260226 | 182,000 | 192,100 | 193,000 | 179,600 |
| 20260225 | 172,700 | 181,600 | 184,700 | 169,500 |
| 20260224 | 161,300 | 169,100 | 173,700 | 161,300 |
| 20260223 | 174,500 | 166,400 | 175,700 | 164,900 |
| 20260220 | 186,500 | 178,500 | 190,200 | 178,300 |
| 20260219 | 190,500 | 182,400 | 194,000 | 178,700 |
| 20260213 | 183,000 | 190,500 | 197,800 | 176,000 |
| 20260212 | 183,700 | 178,800 | 217,000 | 173,100 |
| 20260211 | 186,700 | 180,900 | 195,500 | 180,500 |
| 20260210 | 201,500 | 187,000 | 204,000 | 184,800 |
| 20260209 | 193,300 | 205,000 | 212,500 | 182,100 |
| 20260206 | 166,800 | 187,000 | 189,800 | 163,900 |
| 20260205 | 203,500 | 182,200 | 208,500 | 178,500 |
| 20260204 | 216,000 | 214,000 | 222,000 | 203,000 |
| 20260203 | 199,500 | 213,000 | 224,000 | 197,700 |
| 20260202 | 193,900 | 187,900 | 209,000 | 186,000 |
| 20260130 | 180,500 | 196,500 | 199,500 | 173,300 |
| 20260129 | 154,200 | 178,100 | 182,500 | 152,100 |
| 20260128 | 146,000 | 150,000 | 154,300 | 144,100 |
| 20260127 | 142,000 | 142,200 | 144,400 | 135,000 |
| 20260126 | 143,000 | 142,900 | 147,500 | 128,800 |
| 20260123 | 141,900 | 143,000 | 156,000 | 140,300 |
| 20260122 | 142,000 | 140,000 | 144,700 | 131,800 |
| 20260121 | 128,600 | 142,000 | 155,500 | 128,300 |
| 20260120 | 122,600 | 134,800 | 135,000 | 119,800 |
| 20260119 | 119,300 | 122,600 | 125,400 | 117,800 |
| 20260116 | 125,400 | 117,500 | 125,400 | 116,600 |
| 20260115 | 125,500 | 125,500 | 130,600 | 118,300 |
| 20260114 | 129,000 | 123,700 | 132,800 | 121,000 |
| 20260113 | 130,000 | 132,200 | 133,400 | 125,400 |
| 20260112 | 112,000 | 130,400 | 134,300 | 111,300 |
| 20260109 | 105,600 | 112,300 | 115,000 | 105,000 |
| 20260108 | 100,100 | 110,800 | 113,500 | 99,200 |
| 20260107 | 100,500 | 100,100 | 102,200 | 97,500 |
| 20260106 | 97,400 | 100,600 | 104,000 | 96,500 |
| 20260105 | 88,000 | 98,900 | 102,600 | 87,300 |
| 20260102 | 70,300 | 89,100 | 89,100 | 69,100 |
| 20251230 | 64,200 | 68,600 | 70,300 | 62,900 |
| 20251229 | 62,800 | 63,800 | 64,400 | 61,300 |
| 20251226 | 64,200 | 63,800 | 65,100 | 62,100 |
| 20251224 | 62,000 | 64,700 | 65,500 | 60,700 |
| 20251223 | 69,100 | 61,600 | 69,700 | 60,600 |
| 20251222 | 61,000 | 65,800 | 66,400 | 60,200 |
| 20251219 | 61,500 | 58,500 | 61,500 | 57,000 |
| 20251218 | 57,300 | 58,200 | 59,200 | 56,100 |
| 20251217 | 58,100 | 58,400 | 59,100 | 56,800 |
| 20251216 | 57,800 | 56,500 | 59,000 | 55,600 |
| 20251215 | 61,400 | 59,300 | 62,000 | 58,800 |
| 20251212 | 53,100 | 58,000 | 59,600 | 53,100 |
| 20251211 | 50,200 | 51,500 | 51,900 | 50,000 |
| 20251210 | 49,850 | 49,500 | 50,500 | 49,150 |
| 20251209 | 50,100 | 49,700 | 50,500 | 49,300 |
| 20251208 | 49,050 | 49,900 | 50,400 | 48,250 |
| 20251205 | 49,250 | 48,600 | 49,350 | 48,200 |
| 20251204 | 49,100 | 48,900 | 49,500 | 48,450 |
| 20251203 | 47,700 | 48,950 | 49,550 | 47,650 |
| 20251202 | 47,300 | 47,400 | 47,450 | 46,600 |
| 20251201 | 48,750 | 47,600 | 48,800 | 47,100 |
| 20251128 | 48,600 | 48,900 | 49,000 | 47,700 |
| 20251127 | 51,500 | 48,700 | 51,600 | 48,650 |
| 20251126 | 48,300 | 50,300 | 53,100 | 45,650 |
| 20251125 | 54,500 | 55,800 | 56,800 | 54,100 |
| 20251124 | 56,000 | 54,000 | 56,000 | 52,200 |
| 20251121 | 55,200 | 55,500 | 55,500 | 54,300 |
| 20251120 | 55,700 | 57,300 | 57,600 | 55,500 |
| 20251119 | 56,300 | 55,000 | 57,300 | 54,800 |
| 20251118 | 58,700 | 55,500 | 58,700 | 55,000 |
| 20251117 | 56,000 | 57,900 | 58,000 | 55,000 |
| 20251114 | 54,600 | 55,300 | 56,600 | 54,500 |
| 20251113 | 57,600 | 55,700 | 57,800 | 55,500 |
| 20251112 | 57,400 | 56,900 | 58,200 | 56,500 |
| 20251111 | 57,000 | 57,000 | 57,500 | 55,800 |
| 20251110 | 56,200 | 56,600 | 56,800 | 54,600 |
| 20251107 | 52,100 | 55,100 | 55,900 | 52,000 |
| 20251106 | 56,400 | 54,000 | 56,400 | 53,400 |
| 20251105 | 56,400 | 55,100 | 56,400 | 53,500 |
| 20251104 | 59,800 | 57,700 | 59,800 | 56,900 |
| 20251103 | 62,700 | 59,800 | 62,700 | 59,100 |
| 20251031 | 60,300 | 60,300 | 61,800 | 58,900 |
| 20251030 | 61,800 | 59,700 | 62,800 | 58,800 |
| 20251029 | 60,200 | 59,600 | 61,100 | 58,600 |
| 20251028 | 60,700 | 59,200 | 60,700 | 58,600 |
| 20251027 | 59,000 | 60,200 | 60,600 | 58,000 |
| 20251024 | 60,300 | 58,700 | 60,300 | 58,400 |
| 20251023 | 59,800 | 59,100 | 60,200 | 58,600 |
| 20251022 | 61,300 | 60,300 | 61,300 | 59,400 |
| 20251021 | 62,300 | 61,000 | 62,900 | 59,600 |
| 20251020 | 62,400 | 61,600 | 62,700 | 60,900 |
| 20251017 | 68,300 | 61,500 | 68,300 | 60,900 |
| 20251016 | 71,700 | 68,700 | 71,700 | 68,400 |
| 20251015 | 68,600 | 72,500 | 72,900 | 67,600 |
| 20251014 | 69,900 | 67,700 | 70,100 | 66,100 |
| 20251013 | 67,800 | 69,200 | 71,000 | 67,100 |
| 20251010 | 69,100 | 68,500 | 70,500 | 66,000 |
| 20251002 | 69,000 | 68,600 | 69,000 | 65,400 |
| 20251001 | 70,200 | 68,800 | 71,400 | 66,300 |
| 20250930 | 68,900 | 68,900 | 69,500 | 66,700 |
| 20250929 | 70,600 | 68,400 | 71,000 | 67,400 |
| 20250926 | 70,200 | 69,900 | 71,800 | 68,300 |
| 20250925 | 73,800 | 71,400 | 74,400 | 70,000 |
| 20250924 | 69,300 | 74,000 | 75,200 | 69,300 |
| 20250923 | 71,100 | 69,900 | 73,100 | 68,800 |
| 20250922 | 70,400 | 70,700 | 71,900 | 68,400 |
| 20250919 | 63,700 | 70,900 | 73,000 | 61,500 |
| 20250918 | 64,300 | 63,500 | 64,900 | 62,500 |
| 20250917 | 62,200 | 63,600 | 65,400 | 61,300 |
| 20250916 | 59,500 | 60,700 | 62,800 | 59,500 |
| 20250915 | 60,000 | 59,500 | 60,800 | 58,200 |
| 20250912 | 61,200 | 58,800 | 61,600 | 58,000 |
| 20250911 | 53,400 | 59,500 | 59,500 | 53,200 |
| 20250910 | 51,800 | 52,400 | 53,200 | 51,700 |
| 20250909 | 53,000 | 51,400 | 53,100 | 51,300 |
| 20250908 | 55,300 | 52,400 | 56,900 | 52,300 |
| 20250905 | 53,400 | 53,800 | 54,900 | 52,300 |
| 20250904 | 53,700 | 53,100 | 54,000 | 52,600 |
| 20250903 | 54,500 | 53,800 | 55,000 | 53,100 |
| 20250902 | 52,900 | 54,000 | 55,000 | 52,700 |
| 20250901 | 51,300 | 51,700 | 54,000 | 51,100 |
| 20250829 | 51,200 | 50,700 | 52,100 | 49,950 |
| 20250828 | 51,400 | 51,100 | 51,600 | 50,500 |
| 20250827 | 52,800 | 51,400 | 53,000 | 51,000 |
| 20250826 | 52,700 | 52,600 | 53,900 | 52,100 |
| 20250825 | 50,900 | 52,900 | 54,000 | 50,400 |
| 20250822 | 47,050 | 50,800 | 51,300 | 47,050 |
| 20250821 | 46,850 | 46,900 | 47,500 | 46,350 |
| 20250820 | 46,500 | 46,300 | 46,500 | 45,300 |
| 20250819 | 49,800 | 47,150 | 49,800 | 47,050 |
| 20250818 | 49,400 | 49,600 | 49,900 | 48,800 |
| 20250814 | 48,000 | 49,250 | 49,450 | 47,800 |
| 20250813 | 48,400 | 47,750 | 48,400 | 47,000 |
| 20250812 | 49,800 | 47,750 | 49,800 | 47,650 |
| 20250811 | 50,200 | 49,500 | 50,300 | 49,200 |
| 20250808 | 51,000 | 49,500 | 51,300 | 49,250 |
| 20250807 | 51,600 | 51,300 | 51,600 | 50,500 |
| 20250806 | 51,600 | 50,800 | 51,600 | 50,300 |
| 20250805 | 49,800 | 51,700 | 52,700 | 49,650 |
| 20250804 | 48,250 | 49,350 | 49,350 | 47,200 |
| 20250801 | 50,500 | 48,900 | 50,700 | 48,000 |
| 20250731 | 50,100 | 48,950 | 50,100 | 48,500 |
| 20250730 | 49,200 | 49,450 | 50,200 | 48,800 |
| 20250729 | 46,950 | 49,200 | 49,750 | 46,350 |
| 20250728 | 46,150 | 46,350 | 46,550 | 45,800 |
| 20250725 | 45,600 | 46,250 | 46,750 | 45,250 |
| 20250724 | 45,350 | 45,750 | 46,400 | 45,350 |
| 20250723 | 46,400 | 45,800 | 46,400 | 44,600 |
| 20250722 | 47,600 | 46,150 | 47,600 | 46,000 |
| 20250721 | 46,950 | 47,700 | 47,700 | 46,850 |
| 20250718 | 46,350 | 46,550 | 46,650 | 46,000 |
| 20250717 | 45,900 | 46,300 | 46,900 | 45,450 |
| 20250716 | 45,950 | 45,500 | 46,150 | 45,300 |
| 20250715 | 45,600 | 45,900 | 46,050 | 45,400 |
| 20250714 | 45,650 | 45,400 | 46,100 | 45,100 |
| 20250711 | 46,900 | 45,350 | 46,950 | 45,350 |
| 20250710 | 47,100 | 46,800 | 47,500 | 46,500 |
| 20250709 | 45,550 | 46,700 | 46,900 | 45,550 |
| 20250708 | 45,000 | 44,950 | 45,150 | 44,350 |
| 20250707 | 44,850 | 45,100 | 45,200 | 44,200 |
| 20250704 | 46,500 | 44,850 | 46,850 | 44,750 |
| 20250703 | 47,200 | 46,450 | 47,550 | 45,600 |
| 20250702 | 47,700 | 46,800 | 47,700 | 45,550 |
| 20250701 | 48,250 | 47,450 | 48,800 | 47,450 |
| 20250630 | 48,000 | 47,500 | 48,200 | 46,800 |
| 20250627 | 48,750 | 47,950 | 49,400 | 47,800 |
| 20250626 | 48,900 | 48,000 | 49,000 | 46,600 |
| 20250625 | 50,200 | 48,900 | 51,100 | 48,650 |
| 20250624 | 50,300 | 49,600 | 50,500 | 48,200 |
| 20250623 | 50,300 | 50,500 | 50,800 | 49,650 |
| 20250620 | 50,700 | 50,300 | 51,100 | 49,550 |
| 20250619 | 50,900 | 51,300 | 51,500 | 49,600 |
| 20250618 | 51,500 | 50,800 | 52,500 | 50,200 |
| 20250617 | 49,950 | 50,400 | 51,200 | 49,500 |
| 20250616 | 51,500 | 50,800 | 52,800 | 49,550 |
| 20250613 | 50,000 | 50,500 | 51,200 | 49,300 |
| 20250612 | 50,400 | 50,400 | 50,900 | 49,900 |
| 20250611 | 51,000 | 50,400 | 51,100 | 49,250 |
| 20250610 | 47,650 | 50,800 | 51,000 | 47,400 |
| 20250609 | 48,250 | 47,400 | 48,500 | 46,850 |
| 20250605 | 48,700 | 48,350 | 49,050 | 47,950 |
| 20250604 | 47,900 | 48,600 | 48,800 | 46,500 |
| 20250602 | 47,100 | 47,450 | 48,450 | 47,100 |
| 20250530 | 48,100 | 48,550 | 49,000 | 46,900 |
| 20250529 | 47,800 | 48,100 | 48,850 | 47,650 |
| 20250528 | 51,100 | 47,650 | 51,500 | 47,400 |
| 20250527 | 51,100 | 50,100 | 51,200 | 49,550 |
| 20250526 | 50,400 | 50,700 | 51,000 | 49,600 |
| 20250523 | 52,000 | 49,900 | 52,300 | 49,750 |
| 20250522 | 54,000 | 52,000 | 54,100 | 51,100 |
| 20250521 | 49,450 | 53,500 | 53,500 | 49,100 |
| 20250520 | 46,950 | 46,400 | 47,400 | 46,250 |
| 20250519 | 48,000 | 46,700 | 48,400 | 46,150 |
| 20250516 | 48,600 | 48,700 | 49,400 | 47,450 |
| 20250515 | 49,650 | 48,600 | 49,950 | 48,600 |
| 20250514 | 49,500 | 49,550 | 50,700 | 48,800 |
| 20250513 | 48,750 | 48,600 | 49,250 | 46,900 |
| 20250512 | 51,200 | 49,050 | 51,200 | 48,400 |
| 20250509 | 50,000 | 48,550 | 50,200 | 48,300 |
| 20250508 | 49,350 | 49,550 | 50,000 | 48,550 |
| 20250507 | 47,900 | 48,800 | 49,000 | 47,500 |
| 20250502 | 45,750 | 47,300 | 48,150 | 45,250 |
| 20250430 | 44,850 | 45,050 | 45,650 | 43,950 |
| 20250429 | 43,800 | 44,550 | 45,450 | 43,450 |
| 20250428 | 44,250 | 43,450 | 44,300 | 43,000 |
| 20250425 | 44,250 | 44,000 | 44,450 | 43,300 |
| 20250424 | 44,300 | 44,400 | 44,400 | 43,800 |
| 20250423 | 44,850 | 44,100 | 44,950 | 44,050 |
| 20250422 | 43,650 | 44,350 | 44,500 | 43,150 |
| 20250421 | 44,400 | 43,800 | 44,750 | 43,650 |
| 20250418 | 44,350 | 43,600 | 44,750 | 43,250 |
| 20250417 | 43,950 | 44,300 | 44,450 | 43,650 |
| 20250416 | 43,700 | 43,450 | 44,350 | 43,000 |
| 20250415 | 43,800 | 43,800 | 43,950 | 42,800 |
| 20250414 | 43,900 | 43,750 | 44,250 | 43,050 |
| 20250411 | 41,100 | 43,200 | 43,650 | 41,100 |
| 20250410 | 41,500 | 42,250 | 42,300 | 41,000 |
| 20250409 | 39,800 | 38,700 | 40,400 | 38,250 |
| 20250408 | 40,400 | 40,600 | 41,300 | 40,100 |
| 20250407 | 41,400 | 39,600 | 41,950 | 39,500 |
| 20250404 | 44,600 | 43,950 | 44,600 | 42,500 |
| 20250403 | 43,850 | 45,000 | 45,400 | 43,250 |
| 20250402 | 45,100 | 44,600 | 45,850 | 44,250 |
| 20250401 | 44,900 | 44,550 | 45,250 | 43,650 |
| 20250331 | 44,000 | 44,200 | 44,350 | 42,500 |
| 20250328 | 45,700 | 44,450 | 46,100 | 44,150 |
| 20250327 | 47,300 | 45,800 | 47,500 | 45,700 |
| 20250326 | 47,550 | 47,700 | 48,400 | 46,900 |
| 20250325 | 49,300 | 47,800 | 49,650 | 47,200 |
| 20250324 | 50,100 | 49,300 | 50,300 | 49,150 |
| 20250321 | 49,300 | 50,000 | 50,700 | 48,250 |
| 20250320 | 55,600 | 51,000 | 55,800 | 51,000 |
| 20250319 | 57,000 | 55,400 | 57,800 | 55,200 |
| 20250318 | 57,100 | 57,200 | 59,300 | 56,500 |
| 20250317 | 57,600 | 56,200 | 58,900 | 54,800 |
| 20250314 | 55,400 | 55,800 | 56,300 | 54,300 |
| 20250313 | 53,900 | 54,900 | 56,200 | 53,900 |
| 20250312 | 55,700 | 53,900 | 55,900 | 52,500 |
| 20250311 | 53,900 | 55,700 | 56,500 | 50,800 |
| 20250310 | 57,000 | 55,400 | 60,500 | 55,400 |
| 20250307 | 54,900 | 55,300 | 55,700 | 53,700 |
| 20250306 | 53,200 | 55,400 | 57,000 | 52,900 |
| 20250305 | 53,000 | 53,200 | 53,300 | 52,100 |
| 20250304 | 50,500 | 53,000 | 53,100 | 50,300 |
| 20250228 | 52,000 | 51,400 | 53,300 | 51,000 |
| 20250227 | 53,500 | 53,000 | 54,600 | 52,800 |
| 20250226 | 54,200 | 53,600 | 54,700 | 52,800 |
| 20250225 | 53,200 | 54,600 | 55,300 | 52,500 |
| 20250224 | 52,600 | 53,700 | 54,000 | 52,600 |
| 20250221 | 51,900 | 53,200 | 53,800 | 51,400 |
| 20250220 | 54,900 | 52,200 | 55,100 | 51,900 |
| 20250219 | 57,300 | 55,700 | 57,500 | 55,300 |
| 20250218 | 53,700 | 58,200 | 58,300 | 53,700 |
| 20250217 | 53,000 | 53,700 | 54,500 | 53,000 |
| 20250214 | 52,300 | 54,000 | 55,000 | 51,100 |
| 20250213 | 51,300 | 51,700 | 52,500 | 50,100 |
| 20250212 | 48,550 | 51,300 | 52,000 | 48,400 |
| 20250211 | 48,150 | 48,550 | 49,400 | 48,050 |
| 20250210 | 46,800 | 47,750 | 48,250 | 46,550 |
| 20250207 | 48,500 | 47,550 | 50,100 | 47,500 |
| 20250206 | 47,950 | 48,400 | 48,550 | 47,000 |
| 20250205 | 48,000 | 48,350 | 48,500 | 46,850 |
| 20250204 | 45,850 | 47,900 | 48,600 | 45,800 |
| 20250203 | 44,300 | 45,250 | 45,950 | 43,500 |
| 20250131 | 46,650 | 45,200 | 46,950 | 45,050 |
| 20250124 | 46,650 | 47,450 | 47,850 | 45,900 |
| 20250123 | 48,350 | 46,400 | 48,400 | 46,100 |
| 20250122 | 47,700 | 48,700 | 49,400 | 47,000 |
| 20250121 | 45,900 | 46,150 | 46,500 | 44,400 |
| 20250120 | 44,000 | 43,150 | 44,100 | 42,600 |
| 20250117 | 44,400 | 43,850 | 44,400 | 43,150 |
| 20250116 | 44,700 | 44,400 | 44,700 | 43,900 |
| 20250115 | 44,600 | 44,200 | 45,250 | 43,700 |
| 20250114 | 43,300 | 44,150 | 44,450 | 43,300 |
| 20250113 | 42,800 | 43,300 | 44,200 | 42,800 |
| 20250110 | 43,300 | 42,650 | 43,400 | 42,100 |
| 20250109 | 42,650 | 43,250 | 43,300 | 41,200 |
| 20250108 | 43,000 | 42,650 | 43,100 | 42,200 |
| 20250107 | 43,500 | 43,450 | 44,400 | 43,150 |
| 20250106 | 43,700 | 43,200 | 43,950 | 43,050 |
| 20250103 | 43,000 | 43,000 | 43,350 | 42,100 |
| 20250102 | 40,050 | 42,700 | 44,000 | 39,950 |