Stock Ticker
- (105550) 엣지파운드리
- Description: 기업개요
동사는 2006년 5월 자동차용 변위센서 생산을 목적으로 설립되어 2014년 7월 코스닥시장에 상장되었음.
센서전문기업으로서 인쇄전자기술, 전자기응용기술, 열영상 적외선 기술 등을 보유하여 엑셀, 브레이크 페달 센서, 적외선 열영상 센서 및 카메라 모듈 등을 개발, 제조 및 공급하고 있음.
자동차 전장화 가속화와 친환경차량 수요 증가에 따른 센서 수요 확대에 대응하여 제품 라인업을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,457 | 1,428 | 1,459 | 1,375 |
| 20261019 | 1,449 | 1,454 | 1,493 | 1,415 |
| 20261016 | 1,411 | 1,453 | 1,466 | 1,399 |
| 20261015 | 1,548 | 1,426 | 1,548 | 1,397 |
| 20261014 | 1,515 | 1,548 | 1,630 | 1,515 |
| 20261013 | 1,530 | 1,537 | 1,563 | 1,480 |
| 20261012 | 1,631 | 1,551 | 1,631 | 1,507 |
| 20261008 | 1,643 | 1,643 | 1,660 |
| 20261007 | 1,652 | 1,643 | 1,664 | 1,642 |
| 20261006 | 1,631 | 1,648 | 1,679 | 1,631 |
| 20261002 | 1,606 | 1,639 | 1,639 | 1,585 |
| 20261001 | 1,580 | 1,606 | 1,615 | 1,565 |
| 20260930 | 1,621 | 1,599 | 1,621 | 1,570 |
| 20260929 | 1,615 | 1,609 | 1,640 | 1,570 |
| 20260928 | 1,650 | 1,622 | 1,660 | 1,622 |
| 20260923 | 1,696 | 1,656 | 1,724 | 1,648 |
| 20260922 | 1,720 | 1,710 | 1,754 | 1,680 |
| 20260921 | 1,694 | 1,738 | 1,771 | 1,677 |
| 20260918 | 1,681 | 1,694 | 1,740 | 1,681 |
| 20260917 | 1,671 | 1,691 | 1,740 | 1,671 |
| 20260916 | 1,734 | 1,691 | 1,734 | 1,640 |
| 20260915 | 1,732 | 1,733 | 1,733 | 1,710 |
| 20260914 | 1,804 | 1,735 | 1,804 | 1,719 |
| 20260911 | 1,788 | 1,784 | 1,808 | 1,755 |
| 20260910 | 1,787 | 1,790 | 1,806 | 1,756 |
| 20260909 | 1,819 | 1,787 | 1,819 | 1,772 |
| 20260908 | 1,904 | 1,802 | 1,904 | 1,799 |
| 20260907 | 1,883 | 1,883 | 1,911 | 1,861 |
| 20260904 | 1,860 | 1,874 | 1,884 | 1,848 |
| 20260903 | 1,964 | 1,879 | 1,978 | 1,840 |
| 20260902 | 1,974 | 1,960 | 2,040 | 1,960 |
| 20260901 | 2,060 | 1,987 | 2,060 | 1,986 |
| 20260831 | 2,060 | 2,060 | 2,060 | 1,989 |
| 20260828 | 2,025 | 2,030 | 2,090 | 2,000 |
| 20260827 | 2,110 | 2,045 | 2,110 | 2,000 |
| 20260826 | 2,130 | 2,100 | 2,140 | 2,065 |
| 20260825 | 2,120 | 2,135 | 2,165 | 1,998 |
| 20260824 | 2,130 | 2,105 | 2,190 | 2,030 |
| 20260821 | 2,280 | 2,160 | 2,330 | 2,055 |
| 20260820 | 2,270 | 2,340 | 2,385 | 2,180 |
| 20260819 | 2,425 | 2,235 | 2,620 | 2,195 |
| 20260818 | 2,700 | 2,425 | 2,700 | 2,320 |
| 20260814 | 3,680 | 2,735 | 3,820 | 2,590 |
| 20260813 | 3,350 | 3,350 | 3,350 | 3,020 |
| 20260812 | 2,070 | 2,580 | 2,580 | 2,045 |
| 20260506 | 1,312 | 1,271 | 1,315 | 1,259 |
| 20260504 | 1,296 | 1,312 | 1,335 | 1,290 |
| 20260430 | 1,290 | 1,294 | 1,338 | 1,243 |
| 20260429 | 1,311 | 1,298 | 1,321 | 1,260 |
| 20260428 | 1,338 | 1,311 | 1,360 | 1,300 |
| 20260427 | 1,353 | 1,338 | 1,369 | 1,316 |
| 20260424 | 1,315 | 1,331 | 1,369 | 1,280 |
| 20260423 | 1,380 | 1,316 | 1,406 | 1,297 |
| 20260422 | 1,284 | 1,375 | 1,380 | 1,258 |
| 20260421 | 1,244 | 1,277 | 1,282 | 1,221 |
| 20260420 | 1,232 | 1,243 | 1,321 | 1,210 |
| 20260417 | 1,222 | 1,230 | 1,255 | 1,208 |
| 20260416 | 1,216 | 1,207 | 1,231 | 1,202 |
| 20260415 | 1,228 | 1,205 | 1,240 | 1,186 |
| 20260414 | 1,200 | 1,210 | 1,247 | 1,200 |
| 20260413 | 1,192 | 1,196 | 1,230 | 1,171 |
| 20260410 | 1,133 | 1,203 | 1,212 | 1,133 |
| 20260409 | 1,175 | 1,136 | 1,190 | 1,125 |
| 20260408 | 1,128 | 1,185 | 1,189 | 1,120 |
| 20260407 | 1,122 | 1,120 | 1,149 | 1,100 |
| 20260406 | 1,171 | 1,121 | 1,171 | 1,114 |
| 20260403 | 1,137 | 1,150 | 1,195 | 1,128 |
| 20260402 | 1,231 | 1,135 | 1,284 | 1,117 |
| 20260401 | 1,215 | 1,268 | 1,309 | 1,195 |
| 20260331 | 1,290 | 1,192 | 1,290 | 1,181 |
| 20260330 | 1,281 | 1,270 | 1,294 | 1,245 |
| 20260327 | 1,361 | 1,309 | 1,361 | 1,164 |
| 20260326 | 1,426 | 1,368 | 1,485 | 1,366 |
| 20260325 | 1,397 | 1,424 | 1,439 | 1,335 |
| 20260324 | 1,314 | 1,397 | 1,562 | 1,314 |
| 20260323 | 1,300 | 1,300 | 1,356 | 1,275 |
| 20260320 | 1,305 | 1,318 | 1,334 | 1,300 |
| 20260319 | 1,361 | 1,305 | 1,361 | 1,305 |
| 20260318 | 1,334 | 1,377 | 1,444 | 1,334 |
| 20260317 | 1,295 | 1,334 | 1,357 | 1,295 |
| 20260316 | 1,387 | 1,294 | 1,387 | 1,278 |
| 20260313 | 1,354 | 1,318 | 1,354 | 1,301 |
| 20260312 | 1,360 | 1,354 | 1,385 | 1,342 |
| 20260311 | 1,355 | 1,358 | 1,425 | 1,300 |
| 20260310 | 1,295 | 1,342 | 1,352 | 1,270 |
| 20260309 | 1,300 | 1,264 | 1,300 | 1,233 |
| 20260306 | 1,304 | 1,312 | 1,334 | 1,226 |
| 20260305 | 1,206 | 1,304 | 1,314 | 1,206 |
| 20260304 | 1,350 | 1,149 | 1,350 | 1,120 |
| 20260303 | 1,351 | 1,350 | 1,413 | 1,310 |
| 20260227 | 1,394 | 1,365 | 1,398 | 1,309 |
| 20260226 | 1,433 | 1,394 | 1,532 | 1,391 |
| 20260225 | 1,421 | 1,423 | 1,449 | 1,410 |
| 20260224 | 1,425 | 1,421 | 1,432 | 1,410 |
| 20260223 | 1,461 | 1,425 | 1,500 | 1,401 |
| 20260220 | 1,491 | 1,461 | 1,520 | 1,446 |
| 20260219 | 1,484 | 1,491 | 1,599 | 1,380 |
| 20260213 | 1,524 | 1,484 | 1,524 | 1,460 |
| 20260212 | 1,520 | 1,525 | 1,585 | 1,495 |
| 20260211 | 1,545 | 1,520 | 1,552 | 1,510 |
| 20260210 | 1,525 | 1,535 | 1,609 | 1,520 |
| 20260209 | 1,467 | 1,525 | 1,552 | 1,464 |
| 20260206 | 1,491 | 1,453 | 1,502 | 1,415 |
| 20260205 | 1,635 | 1,504 | 1,635 | 1,493 |
| 20260204 | 1,551 | 1,610 | 1,620 | 1,510 |
| 20260203 | 1,544 | 1,537 | 1,574 | 1,502 |
| 20260202 | 1,564 | 1,500 | 1,593 | 1,495 |
| 20260130 | 1,610 | 1,595 | 1,673 | 1,578 |
| 20260129 | 1,625 | 1,610 | 1,629 | 1,560 |
| 20260128 | 1,569 | 1,597 | 1,646 | 1,569 |
| 20260127 | 1,588 | 1,564 | 1,588 | 1,489 |
| 20260126 | 1,507 | 1,542 | 1,602 | 1,507 |
| 20260123 | 1,475 | 1,505 | 1,542 | 1,410 |
| 20260122 | 1,410 | 1,476 | 1,514 | 1,400 |
| 20260121 | 1,374 | 1,394 | 1,473 | 1,340 |
| 20260120 | 1,320 | 1,390 | 1,420 | 1,296 |
| 20260119 | 1,355 | 1,313 | 1,362 | 1,296 |
| 20260116 | 1,419 | 1,354 | 1,420 | 1,347 |
| 20260115 | 1,327 | 1,412 | 1,450 | 1,300 |
| 20260114 | 1,319 | 1,315 | 1,422 | 1,270 |
| 20260113 | 1,287 | 1,300 | 1,308 | 1,275 |
| 20260112 | 1,337 | 1,291 | 1,338 | 1,277 |
| 20260109 | 1,309 | 1,338 | 1,341 | 1,291 |
| 20260108 | 1,420 | 1,309 | 1,441 | 1,275 |
| 20260107 | 1,498 | 1,460 | 1,500 | 1,455 |
| 20260106 | 1,563 | 1,494 | 1,577 | 1,487 |
| 20260105 | 1,551 | 1,563 | 1,585 | 1,529 |
| 20260102 | 1,550 | 1,551 | 1,614 | 1,519 |
| 20251230 | 1,611 | 1,560 | 1,611 | 1,551 |
| 20251229 | 1,564 | 1,594 | 1,622 | 1,540 |
| 20251226 | 1,612 | 1,564 | 1,630 | 1,562 |
| 20251224 | 1,599 | 1,612 | 1,628 | 1,581 |
| 20251223 | 1,680 | 1,601 | 1,721 | 1,599 |
| 20251222 | 1,660 | 1,721 | 1,725 | 1,633 |
| 20251219 | 1,629 | 1,637 | 1,660 | 1,581 |
| 20251218 | 1,593 | 1,605 | 1,655 | 1,581 |
| 20251217 | 1,690 | 1,625 | 1,703 | 1,610 |
| 20251216 | 1,700 | 1,656 | 1,739 | 1,656 |
| 20251215 | 1,750 | 1,710 | 1,756 | 1,601 |
| 20251212 | 1,888 | 1,771 | 1,889 | 1,732 |
| 20251211 | 1,660 | 1,873 | 1,960 | 1,623 |
| 20251210 | 1,602 | 1,621 | 1,623 | 1,500 |
| 20251209 | 1,643 | 1,602 | 1,644 | 1,591 |
| 20251208 | 1,575 | 1,647 | 1,719 | 1,565 |
| 20251205 | 1,577 | 1,560 | 1,580 | 1,538 |
| 20251204 | 1,620 | 1,567 | 1,620 | 1,557 |
| 20251203 | 1,560 | 1,606 | 1,618 | 1,548 |
| 20251202 | 1,559 | 1,553 | 1,589 | 1,536 |
| 20251201 | 1,570 | 1,559 | 1,631 | 1,528 |
| 20251128 | 1,611 | 1,576 | 1,658 | 1,566 |
| 20251127 | 1,513 | 1,611 | 1,625 | 1,513 |
| 20251126 | 1,505 | 1,513 | 1,530 | 1,485 |
| 20251125 | 1,469 | 1,505 | 1,549 | 1,455 |
| 20251124 | 1,549 | 1,451 | 1,549 | 1,400 |
| 20251121 | 1,563 | 1,540 | 1,563 | 1,500 |
| 20251120 | 1,560 | 1,563 | 1,570 | 1,521 |
| 20251119 | 1,538 | 1,531 | 1,550 | 1,465 |
| 20251118 | 1,570 | 1,538 | 1,590 | 1,521 |
| 20251117 | 1,550 | 1,554 | 1,565 | 1,517 |
| 20251114 | 1,610 | 1,535 | 1,610 | 1,457 |
| 20251113 | 1,634 | 1,616 | 1,659 | 1,608 |
| 20251112 | 1,598 | 1,633 | 1,688 | 1,598 |
| 20251111 | 1,588 | 1,598 | 1,688 | 1,567 |
| 20251110 | 1,677 | 1,586 | 1,700 | 1,568 |
| 20251107 | 1,710 | 1,688 | 1,722 | 1,652 |
| 20251106 | 1,750 | 1,726 | 1,765 | 1,699 |
| 20251105 | 1,794 | 1,735 | 1,794 | 1,691 |
| 20251104 | 1,794 | 1,796 | 1,885 | 1,769 |
| 20251103 | 1,893 | 1,794 | 1,893 | 1,768 |
| 20251031 | 1,890 | 1,838 | 1,933 | 1,832 |
| 20251030 | 1,906 | 1,872 | 1,944 | 1,863 |
| 20251029 | 1,923 | 1,892 | 1,949 | 1,882 |
| 20251028 | 1,932 | 1,923 | 1,954 | 1,910 |
| 20251027 | 1,946 | 1,952 | 2,000 | 1,924 |
| 20251024 | 2,030 | 1,978 | 2,070 | 1,906 |
| 20251023 | 2,040 | 2,000 | 2,060 | 1,987 |
| 20251022 | 1,956 | 2,040 | 2,045 | 1,904 |
| 20251021 | 1,986 | 1,955 | 2,060 | 1,951 |
| 20251020 | 1,894 | 1,975 | 1,984 | 1,882 |
| 20251017 | 1,992 | 1,894 | 1,992 | 1,879 |
| 20251016 | 1,839 | 1,993 | 2,075 | 1,820 |
| 20251015 | 1,848 | 1,828 | 1,856 | 1,803 |
| 20251014 | 1,888 | 1,848 | 1,900 | 1,826 |
| 20251013 | 1,750 | 1,889 | 1,889 | 1,748 |
| 20251010 | 1,893 | 1,806 | 1,900 | 1,771 |
| 20251002 | 1,877 | 1,892 | 1,923 | 1,870 |
| 20251001 | 1,901 | 1,877 | 1,926 | 1,876 |
| 20250930 | 1,947 | 1,905 | 1,956 | 1,875 |
| 20250929 | 1,992 | 1,947 | 2,010 | 1,929 |
| 20250926 | 2,040 | 1,990 | 2,040 | 1,960 |
| 20250925 | 2,045 | 2,025 | 2,260 | 2,000 |
| 20250924 | 2,045 | 2,020 | 2,145 | 1,979 |
| 20250923 | 2,300 | 2,050 | 2,300 | 2,030 |
| 20250922 | 2,330 | 2,285 | 2,330 | 2,260 |
| 20250919 | 2,395 | 2,335 | 2,410 | 2,325 |
| 20250918 | 2,410 | 2,370 | 2,430 | 2,345 |
| 20250917 | 2,475 | 2,450 | 2,475 | 2,390 |
| 20250916 | 2,510 | 2,475 | 2,555 | 2,450 |
| 20250915 | 2,430 | 2,480 | 2,485 | 2,370 |
| 20250912 | 2,400 | 2,420 | 2,490 | 2,325 |
| 20250911 | 2,395 | 2,335 | 2,450 | 2,325 |
| 20250910 | 2,320 | 2,370 | 2,445 | 2,270 |
| 20250909 | 2,320 | 2,315 | 2,345 | 2,270 |
| 20250908 | 2,355 | 2,295 | 2,360 | 2,280 |
| 20250905 | 2,330 | 2,340 | 2,365 | 2,305 |
| 20250904 | 2,330 | 2,325 | 2,415 | 2,310 |
| 20250903 | 2,440 | 2,290 | 2,675 | 2,250 |
| 20250902 | 2,295 | 2,410 | 2,485 | 2,275 |
| 20250901 | 2,305 | 2,275 | 2,330 | 2,250 |
| 20250829 | 2,390 | 2,310 | 2,390 | 2,280 |
| 20250828 | 2,335 | 2,360 | 2,385 | 2,320 |
| 20250827 | 2,380 | 2,330 | 2,380 | 2,300 |
| 20250826 | 2,315 | 2,365 | 2,370 | 2,295 |
| 20250825 | 2,335 | 2,310 | 2,420 | 2,290 |
| 20250822 | 2,300 | 2,350 | 2,385 | 2,290 |
| 20250821 | 2,320 | 2,300 | 2,460 | 2,285 |
| 20250820 | 2,290 | 2,300 | 2,320 | 2,220 |
| 20250819 | 2,325 | 2,290 | 2,375 | 2,280 |
| 20250818 | 2,500 | 2,335 | 2,500 | 2,335 |
| 20250814 | 2,365 | 2,440 | 2,450 | 2,330 |
| 20250813 | 2,445 | 2,365 | 2,470 | 2,325 |
| 20250812 | 2,500 | 2,445 | 2,590 | 2,420 |
| 20250811 | 2,425 | 2,440 | 2,465 | 2,350 |
| 20250808 | 2,415 | 2,430 | 2,480 | 2,410 |
| 20250807 | 2,580 | 2,410 | 2,580 | 2,400 |
| 20250806 | 2,515 | 2,505 | 2,565 | 2,480 |
| 20250805 | 2,515 | 2,570 | 2,620 | 2,435 |
| 20250804 | 2,480 | 2,505 | 2,510 | 2,410 |
| 20250801 | 2,560 | 2,480 | 2,585 | 2,410 |
| 20250731 | 2,580 | 2,600 | 2,625 | 2,530 |
| 20250730 | 2,725 | 2,580 | 2,725 | 2,580 |
| 20250729 | 2,865 | 2,710 | 2,865 | 2,700 |
| 20250728 | 2,680 | 2,825 | 2,880 | 2,680 |
| 20250725 | 2,730 | 2,670 | 2,745 | 2,650 |
| 20250724 | 2,805 | 2,730 | 2,835 | 2,725 |
| 20250723 | 2,765 | 2,825 | 2,855 | 2,745 |
| 20250722 | 2,815 | 2,800 | 2,870 | 2,770 |
| 20250721 | 2,840 | 2,800 | 2,900 | 2,750 |
| 20250718 | 2,990 | 2,905 | 3,040 | 2,800 |
| 20250717 | 3,040 | 3,040 | 3,075 | 2,900 |
| 20250716 | 3,080 | 3,040 | 3,080 | 2,960 |
| 20250715 | 3,090 | 3,080 | 3,120 | 3,030 |
| 20250714 | 3,170 | 3,070 | 3,170 | 3,050 |
| 20250711 | 3,160 | 3,170 | 3,300 | 3,085 |
| 20250710 | 3,135 | 3,160 | 3,165 | 3,085 |
| 20250709 | 3,140 | 3,140 | 3,175 | 3,070 |
| 20250708 | 3,100 | 3,140 | 3,155 | 3,030 |
| 20250707 | 3,160 | 3,140 | 3,205 | 3,085 |
| 20250704 | 3,130 | 3,195 | 3,230 | 3,045 |
| 20250703 | 3,200 | 3,130 | 3,205 | 3,115 |
| 20250702 | 3,135 | 3,205 | 3,250 | 3,045 |
| 20250701 | 3,180 | 3,140 | 3,280 | 3,130 |
| 20250630 | 3,360 | 3,240 | 3,380 | 3,150 |
| 20250627 | 3,265 | 3,340 | 3,425 | 3,145 |
| 20250626 | 3,090 | 3,295 | 3,315 | 3,030 |
| 20250625 | 3,160 | 3,145 | 3,230 | 2,955 |
| 20250624 | 3,380 | 3,155 | 3,380 | 3,150 |
| 20250623 | 3,140 | 3,140 | 3,150 | 3,000 |
| 20250620 | 3,180 | 3,170 | 3,245 | 3,135 |
| 20250619 | 3,275 | 3,180 | 3,275 | 3,155 |
| 20250618 | 3,470 | 3,280 | 3,470 | 3,250 |
| 20250617 | 3,435 | 3,465 | 3,555 | 3,275 |
| 20250616 | 3,580 | 3,410 | 3,580 | 3,310 |
| 20250613 | 3,740 | 3,585 | 3,795 | 3,555 |
| 20250612 | 3,695 | 3,740 | 3,800 | 3,475 |
| 20250611 | 3,445 | 3,695 | 3,785 | 3,440 |
| 20250610 | 3,135 | 3,400 | 3,400 | 3,070 |
| 20250609 | 3,270 | 3,135 | 3,270 | 3,070 |
| 20250605 | 3,100 | 3,270 | 3,290 | 3,065 |
| 20250604 | 3,125 | 3,150 | 3,255 | 2,990 |
| 20250602 | 3,150 | 3,125 | 3,150 | 2,980 |
| 20250530 | 3,125 | 3,170 | 3,220 | 3,015 |
| 20250529 | 3,175 | 3,125 | 3,200 | 2,940 |
| 20250528 | 3,225 | 3,170 | 3,245 | 3,110 |
| 20250527 | 3,275 | 3,220 | 3,375 | 3,185 |
| 20250526 | 3,520 | 3,375 | 3,535 | 3,375 |
| 20250523 | 3,170 | 3,420 | 3,535 | 3,170 |
| 20250522 | 3,535 | 3,315 | 3,590 | 3,185 |
| 20250521 | 3,030 | 3,510 | 3,510 | 3,030 |
| 20250520 | 3,200 | 3,190 | 3,370 | 3,090 |
| 20250519 | 3,160 | 3,200 | 3,260 | 3,005 |
| 20250516 | 3,325 | 3,170 | 3,325 | 3,100 |
| 20250515 | 3,350 | 3,290 | 3,355 | 3,270 |
| 20250514 | 3,230 | 3,350 | 3,425 | 3,210 |
| 20250513 | 3,270 | 3,230 | 3,350 | 3,215 |
| 20250512 | 3,275 | 3,230 | 3,340 | 3,210 |
| 20250509 | 3,300 | 3,270 | 3,355 | 3,235 |
| 20250508 | 3,395 | 3,265 | 3,475 | 3,230 |
| 20250507 | 3,635 | 3,395 | 3,660 | 3,115 |
| 20250502 | 3,675 | 3,630 | 3,760 | 3,600 |
| 20250430 | 3,920 | 3,770 | 3,925 | 3,740 |
| 20250429 | 4,100 | 3,930 | 4,100 | 3,885 |
| 20250428 | 4,145 | 4,075 | 4,290 | 3,900 |
| 20250425 | 3,900 | 4,065 | 4,095 | 3,840 |
| 20250424 | 3,825 | 3,845 | 3,990 | 3,770 |
| 20250423 | 3,860 | 3,925 | 3,970 | 3,760 |
| 20250422 | 3,755 | 3,760 | 3,810 | 3,535 |
| 20250421 | 3,775 | 3,825 | 3,940 | 3,660 |
| 20250418 | 3,560 | 3,775 | 3,790 | 3,545 |
| 20250417 | 3,605 | 3,600 | 3,715 | 3,540 |
| 20250416 | 3,800 | 3,605 | 3,810 | 3,590 |
| 20250415 | 3,660 | 3,715 | 3,870 | 3,535 |
| 20250414 | 3,565 | 3,660 | 3,790 | 3,425 |
| 20250411 | 3,580 | 3,565 | 3,740 | 3,520 |
| 20250410 | 3,850 | 3,655 | 3,850 | 3,645 |
| 20250409 | 3,860 | 3,665 | 3,860 | 3,540 |
| 20250408 | 4,085 | 3,860 | 4,200 | 3,635 |
| 20250407 | 4,260 | 4,060 | 4,260 | 3,990 |
| 20250404 | 4,400 | 4,420 | 4,585 | 4,325 |
| 20250403 | 4,355 | 4,530 | 4,592 | 4,000 |
| 20250402 | 4,340 | 4,400 | 4,520 | 4,272 |
| 20250401 | 4,150 | 4,325 | 4,370 | 4,050 |
| 20250331 | 4,250 | 4,100 | 4,350 | 3,980 |
| 20250328 | 4,620 | 4,460 | 4,620 | 4,220 |
| 20250327 | 4,690 | 4,610 | 4,750 | 4,545 |
| 20250326 | 4,650 | 4,675 | 4,680 | 4,430 |
| 20250325 | 4,885 | 4,680 | 4,885 | 4,555 |
| 20250324 | 4,890 | 4,875 | 4,890 | 4,490 |
| 20250321 | 4,705 | 4,780 | 4,810 | 4,510 |
| 20250320 | 4,725 | 4,750 | 5,190 | 4,600 |
| 20250319 | 4,575 | 4,410 | 4,655 | 4,365 |
| 20250318 | 4,700 | 4,690 | 4,745 | 4,520 |
| 20250317 | 4,460 | 4,620 | 4,890 | 4,455 |
| 20250314 | 4,400 | 4,405 | 4,880 | 4,320 |
| 20250313 | 4,460 | 4,255 | 4,460 | 4,135 |
| 20250312 | 4,500 | 4,395 | 4,670 | 4,300 |
| 20250311 | 4,360 | 4,500 | 4,620 | 4,320 |
| 20250310 | 4,600 | 4,595 | 4,950 | 4,255 |
| 20250307 | 4,780 | 4,600 | 4,900 | 4,455 |
| 20250306 | 5,030 | 4,795 | 5,230 | 4,785 |
| 20250305 | 5,150 | 4,885 | 5,190 | 4,780 |
| 20250304 | 4,950 | 5,190 | 5,230 | 4,675 |
| 20250228 | 4,980 | 5,000 | 5,160 | 4,740 |
| 20250227 | 4,900 | 5,100 | 5,140 | 4,750 |
| 20250226 | 4,785 | 4,900 | 5,120 | 4,690 |
| 20250225 | 5,050 | 4,830 | 5,060 | 4,695 |
| 20250224 | 4,935 | 5,110 | 5,200 | 4,935 |
| 20250221 | 4,600 | 4,935 | 4,995 | 4,600 |
| 20250220 | 4,830 | 4,625 | 4,830 | 4,285 |
| 20250219 | 4,670 | 4,660 | 5,160 | 4,620 |
| 20250218 | 3,995 | 4,630 | 4,800 | 3,975 |
| 20250217 | 3,985 | 4,050 | 4,100 | 3,715 |
| 20250214 | 3,425 | 3,700 | 3,700 | 3,345 |
| 20250213 | 3,190 | 3,410 | 3,510 | 3,100 |
| 20250212 | 3,345 | 3,190 | 3,345 | 3,075 |
| 20250211 | 3,160 | 3,320 | 3,345 | 3,105 |
| 20250210 | 3,565 | 3,160 | 3,565 | 3,100 |
| 20250207 | 3,005 | 3,005 | 3,220 | 2,965 |
| 20250206 | 2,780 | 3,005 | 3,120 | 2,740 |
| 20250205 | 2,655 | 2,765 | 2,805 | 2,595 |
| 20250204 | 2,545 | 2,660 | 2,725 | 2,535 |
| 20250203 | 2,430 | 2,550 | 2,560 | 2,400 |
| 20250131 | 2,465 | 2,490 | 2,630 | 2,465 |
| 20250124 | 2,420 | 2,460 | 2,465 | 2,350 |
| 20250123 | 2,415 | 2,420 | 2,430 | 2,330 |
| 20250122 | 2,350 | 2,415 | 2,500 | 2,350 |
| 20250121 | 2,415 | 2,415 | 2,435 | 2,270 |
| 20250120 | 2,415 | 2,415 | 2,420 | 2,195 |
| 20250117 | 2,415 | 2,415 | 2,415 | 2,300 |
| 20250116 | 2,430 | 2,390 | 2,470 | 2,370 |
| 20250115 | 2,490 | 2,415 | 2,490 | 2,385 |
| 20250114 | 2,435 | 2,450 | 2,480 | 2,280 |
| 20250113 | 2,435 | 2,420 | 2,485 | 2,390 |
| 20250110 | 2,535 | 2,435 | 2,610 | 2,415 |
| 20250109 | 2,470 | 2,510 | 2,530 | 2,420 |
| 20250108 | 2,395 | 2,470 | 2,475 | 2,325 |
| 20250107 | 2,415 | 2,400 | 2,475 | 2,340 |
| 20250106 | 2,375 | 2,415 | 2,455 | 2,345 |
| 20250103 | 2,460 | 2,375 | 2,535 | 2,330 |
| 20250102 | 2,585 | 2,460 | 2,585 | 2,390 |