Stock Ticker
- (126700) 하이비젼시스템
- Description: 기업개요
동사는 2010년 설립, 2012년 이트레이드1호기업인수목적과 합병 후 코스닥 상장하였으며, 한국·중국·베트남·인도에 6개 종속회사를 보유함.
IT/모바일 부문의 카메라 모듈 및 스마트 부품 공정·검사 자동화 장비, 2차전지 부문의 비전 검사 장비와 배터리 생산라인, 3D프린터를 주요 사업으로 영위함.
매출액의 10% 내외를 연구개발비에 투자하여 차세대 기술 선점 및 기술 우위를 통한 시장 선두주자 위치를 지속 유지하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 11,200 | 11,350 | 11,500 | 11,020 |
| 20261019 | 11,000 | 11,430 | 11,430 | 10,810 |
| 20261016 | 10,900 | 11,200 | 11,540 | 10,900 |
| 20261015 | 11,050 | 10,900 | 11,190 | 10,620 |
| 20261014 | 11,870 | 11,430 | 11,940 | 11,320 |
| 20261013 | 11,490 | 11,860 | 11,860 | 10,700 |
| 20261012 | 12,500 | 11,660 | 12,560 | 11,570 |
| 20261008 | 12,310 | 12,500 | 12,720 |
| 20261007 | 12,280 | 12,430 | 12,740 | 12,200 |
| 20261006 | 11,830 | 12,250 | 12,380 | 11,690 |
| 20261002 | 11,430 | 11,830 | 11,870 | 11,390 |
| 20261001 | 11,050 | 11,480 | 11,590 | 10,900 |
| 20260930 | 10,990 | 11,050 | 11,200 | 10,730 |
| 20260929 | 10,970 | 10,970 | 11,100 | 10,670 |
| 20260928 | 10,610 | 10,970 | 11,300 | 10,570 |
| 20260923 | 10,720 | 10,570 | 10,720 | 10,500 |
| 20260922 | 10,730 | 10,600 | 10,890 | 10,500 |
| 20260921 | 10,750 | 10,690 | 10,900 | 10,550 |
| 20260918 | 10,950 | 10,770 | 10,950 | 10,600 |
| 20260917 | 10,710 | 10,810 | 10,990 | 10,710 |
| 20260916 | 10,910 | 10,900 | 10,940 | 10,590 |
| 20260915 | 11,000 | 10,800 | 11,100 | 10,780 |
| 20260914 | 11,260 | 11,190 | 11,260 | 10,790 |
| 20260911 | 11,280 | 11,260 | 11,330 | 11,000 |
| 20260910 | 11,080 | 11,290 | 11,290 | 10,850 |
| 20260909 | 11,090 | 11,080 | 11,390 | 10,910 |
| 20260908 | 11,350 | 11,200 | 11,800 | 11,050 |
| 20260907 | 11,500 | 11,340 | 11,670 | 11,050 |
| 20260904 | 11,540 | 11,500 | 11,800 | 11,460 |
| 20260903 | 12,020 | 11,520 | 12,800 | 11,480 |
| 20260902 | 12,370 | 12,080 | 12,450 | 12,030 |
| 20260901 | 12,320 | 12,400 | 12,400 | 12,040 |
| 20260831 | 11,880 | 12,320 | 12,340 | 11,530 |
| 20260828 | 12,070 | 12,090 | 12,390 | 11,940 |
| 20260827 | 11,850 | 12,070 | 12,170 | 11,650 |
| 20260826 | 11,760 | 11,800 | 11,950 | 11,300 |
| 20260825 | 11,400 | 11,760 | 11,760 | 11,100 |
| 20260824 | 10,500 | 11,500 | 11,720 | 10,410 |
| 20260821 | 10,350 | 10,500 | 10,700 | 10,110 |
| 20260820 | 10,620 | 10,460 | 10,650 | 10,200 |
| 20260819 | 10,400 | 10,350 | 10,790 | 10,000 |
| 20260818 | 11,000 | 10,540 | 11,000 | 10,410 |
| 20260814 | 11,080 | 11,200 | 11,210 | 9,960 |
| 20260813 | 11,240 | 10,860 | 11,350 | 10,790 |
| 20260812 | 11,000 | 11,050 | 11,240 | 10,600 |
| 20260811 | 10,750 | 10,950 | 11,040 | 10,490 |
| 20260810 | 10,700 | 10,730 | 10,830 | 10,450 |
| 20260807 | 10,710 | 10,600 | 10,950 | 10,300 |
| 20260806 | 10,390 | 10,700 | 10,730 | 10,200 |
| 20260805 | 10,350 | 10,400 | 10,650 | 10,320 |
| 20260804 | 9,890 | 10,350 | 10,430 | 9,780 |
| 20260803 | 9,600 | 9,770 | 10,090 | 9,500 |
| 20260731 | 8,760 | 9,780 | 9,900 | 8,760 |
| 20260730 | 8,100 | 8,460 | 8,840 | 8,100 |
| 20260729 | 9,080 | 8,450 | 9,350 | 8,000 |
| 20260728 | 9,960 | 9,020 | 10,020 | 8,930 |
| 20260727 | 9,610 | 10,120 | 10,290 | 9,520 |
| 20260724 | 9,200 | 9,440 | 9,760 | 9,160 |
| 20260723 | 8,810 | 9,340 | 9,430 | 8,810 |
| 20260722 | 9,000 | 8,890 | 9,350 | 8,820 |
| 20260721 | 8,790 | 8,850 | 8,910 | 8,460 |
| 20260720 | 9,150 | 8,790 | 9,150 | 8,710 |
| 20260716 | 9,430 | 9,160 | 9,430 | 9,030 |
| 20260715 | 9,110 | 9,450 | 9,580 | 9,110 |
| 20260714 | 9,880 | 9,090 | 9,880 | 8,870 |
| 20260713 | 9,800 | 9,880 | 10,520 | 9,560 |
| 20260710 | 9,110 | 9,990 | 10,230 | 9,110 |
| 20260709 | 9,160 | 9,080 | 9,380 | 8,940 |
| 20260708 | 9,470 | 9,200 | 9,790 | 9,080 |
| 20260707 | 9,800 | 9,800 | 10,130 | 9,620 |
| 20260706 | 10,300 | 10,060 | 10,370 | 9,770 |
| 20260703 | 9,640 | 10,160 | 10,220 | 9,290 |
| 20260702 | 9,840 | 9,680 | 10,150 | 9,390 |
| 20260701 | 10,110 | 9,930 | 10,470 | 9,140 |
| 20260630 | 10,570 | 10,020 | 10,640 | 10,000 |
| 20260629 | 9,830 | 10,600 | 10,660 | 9,570 |
| 20260626 | 10,010 | 9,830 | 10,200 | 9,620 |
| 20260625 | 10,650 | 10,150 | 10,900 | 10,050 |
| 20260624 | 10,480 | 10,580 | 10,990 | 10,280 |
| 20260623 | 11,100 | 10,480 | 12,000 | 10,480 |
| 20260622 | 11,550 | 11,410 | 11,830 | 11,125 |
| 20260619 | 12,200 | 11,550 | 12,310 | 11,290 |
| 20260618 | 13,710 | 12,200 | 13,710 | 12,200 |
| 20260617 | 12,640 | 13,710 | 13,870 | 12,640 |
| 20260616 | 12,620 | 12,640 | 13,200 | 12,130 |
| 20260615 | 11,650 | 12,310 | 12,700 | 11,650 |
| 20260612 | 11,870 | 11,580 | 11,950 | 11,510 |
| 20260611 | 11,000 | 11,530 | 11,780 | 10,670 |
| 20260610 | 11,010 | 11,090 | 11,300 | 10,650 |
| 20260609 | 10,920 | 11,280 | 11,380 | 10,850 |
| 20260608 | 11,000 | 10,910 | 11,380 | 10,660 |
| 20260605 | 12,510 | 11,910 | 12,600 | 11,730 |
| 20260604 | 12,510 | 12,650 | 13,370 | 12,510 |
| 20260602 | 12,970 | 12,800 | 13,710 | 12,500 |
| 20260601 | 13,700 | 13,090 | 13,700 | 13,000 |
| 20260529 | 14,100 | 13,690 | 14,300 | 13,290 |
| 20260528 | 14,540 | 14,050 | 14,540 | 13,500 |
| 20260527 | 15,600 | 14,540 | 15,850 | 14,450 |
| 20260526 | 16,230 | 15,600 | 16,490 | 15,600 |
| 20260522 | 15,400 | 16,070 | 16,190 | 15,400 |
| 20260521 | 15,100 | 15,390 | 15,710 | 14,880 |
| 20260520 | 15,500 | 14,720 | 15,520 | 14,400 |
| 20260519 | 15,920 | 15,500 | 16,000 | 15,000 |
| 20260518 | 16,540 | 15,920 | 16,540 | 15,340 |
| 20260515 | 17,510 | 16,540 | 17,620 | 16,370 |
| 20260514 | 17,250 | 17,460 | 17,480 | 16,450 |
| 20260513 | 17,070 | 16,890 | 17,070 | 16,450 |
| 20260512 | 18,260 | 17,070 | 18,750 | 16,570 |
| 20260511 | 18,660 | 18,170 | 18,690 | 17,780 |
| 20260508 | 18,150 | 18,630 | 18,680 | 17,760 |
| 20260507 | 18,900 | 18,150 | 18,900 | 17,800 |
| 20260506 | 18,990 | 18,750 | 19,290 | 18,590 |
| 20260504 | 18,830 | 18,360 | 19,250 | 18,320 |
| 20260430 | 19,210 | 18,390 | 19,320 | 18,370 |
| 20260429 | 18,960 | 19,170 | 19,300 | 18,850 |
| 20260428 | 19,200 | 18,920 | 19,200 | 18,540 |
| 20260427 | 19,310 | 19,200 | 19,560 | 18,710 |
| 20260424 | 19,250 | 19,170 | 19,500 | 19,000 |
| 20260423 | 19,340 | 19,130 | 19,450 | 18,550 |
| 20260422 | 18,360 | 19,310 | 19,390 | 18,080 |
| 20260421 | 17,900 | 18,360 | 18,830 | 17,900 |
| 20260420 | 18,050 | 17,890 | 18,220 | 17,800 |
| 20260417 | 17,570 | 18,020 | 18,080 | 17,240 |
| 20260416 | 17,390 | 17,570 | 17,750 | 17,130 |
| 20260415 | 17,250 | 17,110 | 17,430 | 16,800 |
| 20260414 | 16,700 | 17,110 | 17,450 | 16,510 |
| 20260413 | 16,210 | 16,400 | 16,480 | 15,980 |
| 20260410 | 16,200 | 16,400 | 16,560 | 16,050 |
| 20260409 | 16,500 | 15,920 | 16,500 | 15,910 |
| 20260408 | 16,180 | 16,570 | 16,580 | 16,130 |
| 20260407 | 16,120 | 15,720 | 16,120 | 15,460 |
| 20260406 | 16,350 | 15,800 | 16,680 | 15,800 |
| 20260403 | 16,160 | 16,350 | 16,420 | 16,040 |
| 20260402 | 17,050 | 15,800 | 17,050 | 15,650 |
| 20260401 | 16,050 | 16,800 | 16,800 | 16,050 |
| 20260331 | 15,980 | 15,470 | 16,040 | 15,250 |
| 20260330 | 16,330 | 16,000 | 16,890 | 15,910 |
| 20260327 | 17,090 | 17,160 | 17,300 | 16,420 |
| 20260326 | 18,450 | 17,370 | 18,450 | 17,180 |
| 20260325 | 18,270 | 18,450 | 18,500 | 18,050 |
| 20260324 | 18,500 | 18,130 | 18,950 | 17,750 |
| 20260323 | 18,050 | 17,600 | 18,090 | 17,350 |
| 20260320 | 18,400 | 18,380 | 18,800 | 18,090 |
| 20260319 | 18,950 | 18,400 | 18,950 | 18,170 |
| 20260318 | 18,270 | 19,020 | 19,040 | 18,270 |
| 20260317 | 17,950 | 18,190 | 18,720 | 17,560 |
| 20260316 | 17,750 | 17,600 | 18,180 | 17,120 |
| 20260313 | 17,530 | 17,800 | 17,980 | 17,180 |
| 20260312 | 18,300 | 17,690 | 19,780 | 17,310 |
| 20260311 | 17,190 | 18,010 | 18,420 | 16,700 |
| 20260310 | 16,780 | 16,770 | 17,100 | 16,410 |
| 20260309 | 16,600 | 16,270 | 16,600 | 15,020 |
| 20260306 | 17,050 | 17,320 | 17,380 | 16,060 |
| 20260305 | 16,570 | 17,090 | 17,410 | 16,410 |
| 20260304 | 17,800 | 15,630 | 17,800 | 15,020 |
| 20260303 | 18,500 | 17,980 | 19,430 | 17,960 |
| 20260227 | 18,700 | 18,850 | 18,900 | 18,390 |
| 20260226 | 18,870 | 18,870 | 19,140 | 18,710 |
| 20260225 | 19,340 | 18,860 | 19,590 | 18,630 |
| 20260224 | 18,310 | 19,090 | 19,200 | 17,770 |
| 20260223 | 18,400 | 18,300 | 18,680 | 18,050 |
| 20260220 | 18,290 | 18,360 | 18,670 | 18,000 |
| 20260219 | 18,300 | 18,290 | 18,690 | 17,890 |
| 20260213 | 19,240 | 18,250 | 19,240 | 17,790 |
| 20260212 | 20,500 | 19,420 | 20,650 | 19,200 |
| 20260211 | 21,000 | 20,450 | 21,100 | 19,920 |
| 20260210 | 19,550 | 21,100 | 21,500 | 19,040 |
| 20260209 | 17,600 | 19,200 | 19,370 | 17,300 |
| 20260206 | 17,200 | 16,870 | 17,250 | 16,440 |
| 20260205 | 18,000 | 17,610 | 18,190 | 17,370 |
| 20260204 | 17,860 | 18,290 | 18,500 | 17,420 |
| 20260203 | 16,600 | 18,000 | 18,090 | 16,250 |
| 20260202 | 17,290 | 16,300 | 17,300 | 16,300 |
| 20260130 | 17,990 | 17,500 | 17,990 | 17,305 |
| 20260129 | 17,020 | 18,000 | 18,090 | 16,500 |
| 20260128 | 17,040 | 17,010 | 17,290 | 16,930 |
| 20260127 | 16,480 | 17,030 | 17,300 | 16,380 |
| 20260126 | 16,400 | 16,480 | 16,600 | 16,100 |
| 20260123 | 16,390 | 16,280 | 16,450 | 15,980 |
| 20260122 | 16,440 | 16,310 | 16,550 | 15,960 |
| 20260121 | 16,100 | 16,230 | 16,340 | 15,910 |
| 20260120 | 16,430 | 16,380 | 16,510 | 15,910 |
| 20260119 | 15,950 | 16,340 | 16,350 | 15,870 |
| 20260116 | 16,100 | 15,880 | 16,390 | 15,840 |
| 20260115 | 15,490 | 16,100 | 16,180 | 15,310 |
| 20260114 | 15,370 | 15,600 | 15,640 | 15,140 |
| 20260113 | 15,490 | 15,400 | 15,490 | 15,110 |
| 20260112 | 15,500 | 15,410 | 15,590 | 15,250 |
| 20260109 | 15,630 | 15,450 | 15,650 | 15,170 |
| 20260108 | 16,350 | 15,630 | 16,350 | 15,620 |
| 20260107 | 16,640 | 16,350 | 16,640 | 16,010 |
| 20260106 | 16,250 | 16,640 | 16,650 | 16,190 |
| 20260105 | 16,050 | 16,250 | 16,320 | 15,820 |
| 20260102 | 15,780 | 16,140 | 16,180 | 15,710 |
| 20251230 | 16,100 | 15,930 | 16,290 | 15,890 |
| 20251229 | 16,200 | 16,040 | 16,240 | 15,650 |
| 20251226 | 15,820 | 16,200 | 16,350 | 15,770 |
| 20251224 | 15,750 | 15,830 | 16,000 | 15,670 |
| 20251223 | 15,950 | 15,740 | 15,990 | 15,680 |
| 20251222 | 15,980 | 15,900 | 16,110 | 15,840 |
| 20251219 | 16,030 | 15,820 | 16,030 | 15,660 |
| 20251218 | 15,800 | 15,920 | 16,000 | 15,580 |
| 20251217 | 16,020 | 15,960 | 16,220 | 15,800 |
| 20251216 | 16,080 | 15,710 | 16,310 | 15,710 |
| 20251215 | 15,700 | 15,670 | 15,790 | 15,440 |
| 20251212 | 15,990 | 15,800 | 15,990 | 15,660 |
| 20251211 | 15,760 | 15,800 | 16,010 | 15,610 |
| 20251210 | 15,900 | 15,760 | 16,090 | 15,640 |
| 20251209 | 16,080 | 15,900 | 16,110 | 15,690 |
| 20251208 | 15,940 | 16,100 | 16,150 | 15,860 |
| 20251205 | 15,680 | 15,860 | 15,870 | 15,600 |
| 20251204 | 16,190 | 15,790 | 16,210 | 15,700 |
| 20251203 | 15,680 | 16,120 | 16,200 | 15,560 |
| 20251202 | 15,520 | 15,710 | 15,790 | 15,400 |
| 20251201 | 15,260 | 15,490 | 15,730 | 15,260 |
| 20251128 | 14,640 | 15,010 | 15,140 | 14,630 |
| 20251127 | 14,640 | 14,630 | 14,740 | 14,510 |
| 20251126 | 14,700 | 14,640 | 14,820 | 14,500 |
| 20251125 | 15,100 | 14,690 | 15,100 | 14,540 |
| 20251124 | 14,600 | 14,930 | 15,300 | 14,600 |
| 20251121 | 14,900 | 14,580 | 15,000 | 14,570 |
| 20251120 | 15,250 | 15,130 | 15,350 | 14,890 |
| 20251119 | 15,000 | 15,130 | 15,230 | 14,850 |
| 20251118 | 15,050 | 15,000 | 15,300 | 14,940 |
| 20251117 | 15,250 | 15,370 | 15,390 | 14,650 |
| 20251114 | 15,250 | 15,400 | 15,540 | 15,080 |
| 20251113 | 15,870 | 15,490 | 15,880 | 15,310 |
| 20251112 | 15,240 | 15,720 | 15,790 | 15,080 |
| 20251111 | 15,200 | 15,050 | 15,450 | 15,000 |
| 20251110 | 15,000 | 15,120 | 15,180 | 14,860 |
| 20251107 | 15,500 | 14,970 | 15,650 | 14,860 |
| 20251106 | 15,600 | 15,800 | 15,940 | 15,580 |
| 20251105 | 15,980 | 15,580 | 15,980 | 15,130 |
| 20251104 | 16,170 | 15,930 | 16,200 | 15,800 |
| 20251103 | 16,310 | 16,010 | 16,310 | 15,870 |
| 20251031 | 16,200 | 16,190 | 16,260 | 15,960 |
| 20251030 | 16,200 | 16,100 | 16,260 | 15,850 |
| 20251029 | 16,100 | 16,210 | 16,330 | 15,950 |
| 20251028 | 15,830 | 16,070 | 16,100 | 15,620 |
| 20251027 | 15,950 | 15,830 | 16,030 | 15,660 |
| 20251024 | 16,200 | 15,820 | 16,200 | 15,480 |
| 20251023 | 15,850 | 16,040 | 16,090 | 15,670 |
| 20251022 | 16,150 | 15,990 | 16,200 | 15,640 |
| 20251021 | 16,150 | 15,970 | 16,480 | 15,880 |
| 20251020 | 15,840 | 15,730 | 15,980 | 15,550 |
| 20251017 | 16,100 | 15,780 | 16,160 | 15,700 |
| 20251016 | 15,960 | 16,180 | 16,180 | 15,960 |
| 20251015 | 15,500 | 15,920 | 16,090 | 15,500 |
| 20251014 | 15,670 | 15,500 | 15,720 | 15,260 |
| 20251013 | 15,810 | 15,510 | 15,810 | 15,370 |
| 20251010 | 16,250 | 15,990 | 16,330 | 15,950 |
| 20251002 | 16,310 | 16,250 | 16,460 | 16,130 |
| 20251001 | 16,000 | 16,310 | 16,340 | 15,880 |
| 20250930 | 15,930 | 15,830 | 15,990 | 15,800 |
| 20250929 | 15,990 | 15,930 | 16,080 | 15,830 |
| 20250926 | 16,450 | 15,850 | 16,450 | 15,760 |
| 20250925 | 16,610 | 16,450 | 16,680 | 16,280 |
| 20250924 | 16,650 | 16,690 | 16,810 | 16,290 |
| 20250923 | 17,140 | 16,800 | 17,230 | 16,570 |
| 20250922 | 15,960 | 16,980 | 17,020 | 15,940 |
| 20250919 | 15,800 | 15,800 | 15,840 | 15,590 |
| 20250918 | 15,450 | 15,620 | 15,750 | 15,250 |
| 20250917 | 15,580 | 15,300 | 15,580 | 15,210 |
| 20250916 | 15,530 | 15,540 | 15,650 | 15,450 |
| 20250915 | 15,660 | 15,480 | 15,780 | 15,310 |
| 20250912 | 15,780 | 15,660 | 15,780 | 15,550 |
| 20250911 | 15,600 | 15,610 | 15,760 | 15,500 |
| 20250910 | 15,400 | 15,570 | 15,580 | 15,230 |
| 20250909 | 15,170 | 15,380 | 15,440 | 15,170 |
| 20250908 | 15,250 | 15,260 | 15,260 | 15,090 |
| 20250905 | 15,240 | 15,200 | 15,290 | 15,110 |
| 20250904 | 15,240 | 15,240 | 15,320 | 15,140 |
| 20250903 | 15,030 | 15,190 | 15,190 | 14,940 |
| 20250902 | 15,140 | 15,040 | 15,140 | 14,810 |
| 20250901 | 15,170 | 15,100 | 15,170 | 14,850 |
| 20250829 | 15,180 | 15,310 | 15,310 | 15,060 |
| 20250828 | 15,140 | 15,100 | 15,200 | 15,000 |
| 20250827 | 14,890 | 15,100 | 15,240 | 14,400 |
| 20250826 | 14,660 | 14,890 | 14,910 | 14,660 |
| 20250825 | 14,660 | 14,800 | 14,850 | 14,660 |
| 20250822 | 14,830 | 14,550 | 14,830 | 14,500 |
| 20250821 | 14,510 | 14,650 | 14,650 | 14,390 |
| 20250820 | 14,650 | 14,460 | 14,700 | 14,110 |
| 20250819 | 14,800 | 14,710 | 14,920 | 14,640 |
| 20250818 | 15,080 | 14,870 | 15,080 | 14,600 |
| 20250814 | 15,790 | 15,540 | 15,790 | 15,440 |
| 20250813 | 15,610 | 15,790 | 15,870 | 15,490 |
| 20250812 | 15,500 | 15,550 | 15,800 | 15,500 |
| 20250811 | 15,750 | 15,640 | 15,750 | 15,550 |
| 20250808 | 15,370 | 15,540 | 15,710 | 15,370 |
| 20250807 | 15,360 | 15,400 | 15,520 | 15,340 |
| 20250806 | 15,070 | 15,320 | 15,360 | 15,000 |
| 20250805 | 15,190 | 15,170 | 15,480 | 14,970 |
| 20250804 | 14,700 | 14,970 | 15,030 | 14,610 |
| 20250801 | 15,160 | 14,720 | 15,200 | 14,690 |
| 20250731 | 15,360 | 15,280 | 15,460 | 15,060 |
| 20250730 | 15,150 | 15,320 | 15,460 | 15,140 |
| 20250729 | 15,140 | 15,150 | 15,220 | 14,970 |
| 20250728 | 15,160 | 15,140 | 15,240 | 14,970 |
| 20250725 | 15,100 | 15,150 | 15,260 | 15,000 |
| 20250724 | 15,170 | 15,140 | 15,310 | 15,080 |
| 20250723 | 15,140 | 15,250 | 15,300 | 14,930 |
| 20250722 | 15,230 | 15,090 | 15,410 | 15,000 |
| 20250721 | 15,100 | 15,320 | 15,350 | 15,010 |
| 20250718 | 15,300 | 15,100 | 15,300 | 15,020 |
| 20250717 | 15,150 | 15,200 | 15,300 | 15,100 |
| 20250716 | 15,260 | 15,240 | 15,370 | 15,150 |
| 20250715 | 15,220 | 15,290 | 15,320 | 15,120 |
| 20250714 | 15,300 | 15,240 | 15,350 | 15,140 |
| 20250711 | 15,200 | 15,210 | 15,330 | 15,060 |
| 20250710 | 15,090 | 15,080 | 15,250 | 14,910 |
| 20250709 | 14,900 | 14,980 | 15,080 | 14,810 |
| 20250708 | 14,700 | 14,870 | 14,990 | 14,700 |
| 20250707 | 14,860 | 14,800 | 14,860 | 14,670 |
| 20250704 | 14,960 | 14,780 | 15,030 | 14,780 |
| 20250703 | 14,680 | 14,880 | 14,940 | 14,630 |
| 20250702 | 14,740 | 14,630 | 14,740 | 14,350 |
| 20250701 | 14,500 | 14,550 | 14,740 | 14,500 |
| 20250630 | 14,860 | 14,650 | 14,890 | 14,480 |
| 20250627 | 15,140 | 14,880 | 15,140 | 14,600 |
| 20250626 | 15,440 | 15,150 | 15,450 | 14,840 |
| 20250625 | 15,390 | 15,310 | 15,500 | 15,200 |
| 20250624 | 15,160 | 15,280 | 15,450 | 15,100 |
| 20250623 | 14,900 | 14,880 | 15,060 | 14,600 |
| 20250620 | 15,130 | 15,130 | 15,270 | 14,970 |
| 20250619 | 15,450 | 15,130 | 15,450 | 15,070 |
| 20250618 | 14,700 | 15,290 | 15,400 | 14,700 |
| 20250617 | 14,660 | 14,780 | 15,070 | 14,650 |
| 20250616 | 14,760 | 14,650 | 14,760 | 14,380 |
| 20250613 | 15,150 | 14,780 | 15,240 | 14,740 |
| 20250612 | 14,960 | 15,110 | 15,240 | 14,950 |
| 20250611 | 14,830 | 14,960 | 15,100 | 14,820 |
| 20250610 | 14,720 | 14,750 | 14,900 | 14,620 |
| 20250609 | 14,700 | 14,610 | 14,720 | 14,480 |
| 20250605 | 14,500 | 14,560 | 14,850 | 14,480 |
| 20250604 | 14,510 | 14,500 | 14,720 | 14,490 |
| 20250602 | 14,500 | 14,440 | 14,590 | 14,380 |
| 20250530 | 14,750 | 14,590 | 14,750 | 14,470 |
| 20250529 | 14,600 | 14,670 | 14,690 | 14,500 |
| 20250528 | 14,440 | 14,470 | 14,570 | 14,350 |
| 20250527 | 14,600 | 14,270 | 14,600 | 14,170 |
| 20250526 | 14,620 | 14,620 | 14,720 | 14,470 |
| 20250523 | 14,620 | 14,620 | 14,800 | 14,470 |
| 20250522 | 14,600 | 14,650 | 14,840 | 14,600 |
| 20250521 | 14,800 | 14,850 | 14,990 | 14,730 |
| 20250520 | 14,890 | 14,620 | 15,010 | 14,620 |
| 20250519 | 14,980 | 14,890 | 15,190 | 14,650 |
| 20250516 | 15,770 | 15,030 | 15,800 | 14,650 |
| 20250515 | 16,730 | 16,420 | 16,940 | 16,420 |
| 20250514 | 16,630 | 16,800 | 16,810 | 16,500 |
| 20250513 | 16,590 | 16,510 | 16,720 | 16,380 |
| 20250512 | 16,020 | 16,400 | 16,410 | 15,980 |
| 20250509 | 16,070 | 16,020 | 16,140 | 15,850 |
| 20250508 | 15,800 | 16,070 | 16,110 | 15,800 |
| 20250507 | 15,790 | 15,790 | 15,920 | 15,610 |
| 20250502 | 15,800 | 15,830 | 15,900 | 15,550 |
| 20250430 | 16,220 | 15,830 | 16,360 | 15,650 |
| 20250429 | 16,170 | 16,340 | 16,400 | 16,150 |
| 20250428 | 16,300 | 16,170 | 16,500 | 16,050 |
| 20250425 | 15,950 | 16,110 | 16,130 | 15,890 |
| 20250424 | 16,230 | 15,900 | 16,230 | 15,840 |
| 20250423 | 16,020 | 16,100 | 16,180 | 15,810 |
| 20250422 | 15,700 | 15,750 | 15,830 | 15,610 |
| 20250421 | 15,660 | 15,840 | 15,910 | 15,610 |
| 20250418 | 15,700 | 15,710 | 15,900 | 15,570 |
| 20250417 | 15,590 | 15,800 | 15,870 | 15,500 |
| 20250416 | 16,030 | 15,660 | 16,050 | 15,530 |
| 20250415 | 15,930 | 15,890 | 16,000 | 15,720 |
| 20250414 | 15,680 | 15,870 | 15,870 | 15,510 |
| 20250411 | 14,820 | 15,290 | 15,300 | 14,780 |
| 20250410 | 15,000 | 15,040 | 15,300 | 14,650 |
| 20250409 | 13,910 | 14,200 | 14,280 | 13,740 |
| 20250408 | 14,570 | 14,300 | 14,990 | 13,970 |
| 20250407 | 14,850 | 14,300 | 14,940 | 14,140 |
| 20250404 | 15,100 | 15,320 | 15,680 | 15,030 |
| 20250403 | 15,480 | 15,450 | 15,640 | 15,280 |
| 20250402 | 16,500 | 15,900 | 16,600 | 15,870 |
| 20250401 | 15,600 | 16,380 | 16,380 | 15,600 |
| 20250331 | 15,910 | 15,570 | 16,170 | 15,570 |
| 20250328 | 16,900 | 16,330 | 16,900 | 16,280 |
| 20250327 | 17,110 | 16,810 | 17,110 | 16,720 |
| 20250326 | 17,340 | 17,190 | 17,530 | 17,130 |
| 20250325 | 17,210 | 17,300 | 17,480 | 16,990 |
| 20250324 | 16,900 | 17,020 | 17,160 | 16,810 |
| 20250321 | 17,020 | 16,950 | 17,090 | 16,720 |
| 20250320 | 17,120 | 17,050 | 17,280 | 16,880 |
| 20250319 | 17,250 | 17,030 | 17,420 | 16,990 |
| 20250318 | 17,610 | 17,370 | 17,640 | 17,250 |
| 20250317 | 17,500 | 17,630 | 17,800 | 17,370 |
| 20250314 | 17,100 | 17,350 | 17,450 | 16,980 |
| 20250313 | 17,500 | 17,010 | 17,700 | 17,010 |
| 20250312 | 17,360 | 17,500 | 17,620 | 17,050 |
| 20250311 | 17,150 | 17,120 | 17,150 | 16,720 |
| 20250310 | 17,980 | 17,700 | 18,110 | 17,620 |
| 20250307 | 18,110 | 17,980 | 18,450 | 17,930 |
| 20250306 | 18,390 | 18,150 | 18,400 | 18,020 |
| 20250305 | 18,000 | 18,190 | 18,210 | 17,820 |
| 20250304 | 18,010 | 17,910 | 18,100 | 17,510 |
| 20250228 | 17,950 | 18,250 | 18,590 | 17,800 |
| 20250227 | 18,750 | 18,380 | 19,140 | 18,360 |
| 20250226 | 18,920 | 18,710 | 19,000 | 18,600 |
| 20250225 | 18,980 | 19,030 | 19,430 | 18,680 |
| 20250224 | 19,000 | 19,060 | 19,190 | 18,510 |
| 20250221 | 19,100 | 19,200 | 19,290 | 18,970 |
| 20250220 | 20,000 | 19,100 | 20,100 | 19,030 |
| 20250219 | 20,150 | 19,910 | 20,600 | 19,830 |
| 20250218 | 20,400 | 20,050 | 21,150 | 19,940 |
| 20250217 | 20,200 | 20,450 | 20,600 | 19,840 |
| 20250214 | 20,650 | 20,400 | 21,250 | 19,910 |
| 20250213 | 20,300 | 20,800 | 21,100 | 19,510 |
| 20250212 | 21,500 | 20,600 | 21,500 | 19,880 |
| 20250211 | 20,850 | 21,000 | 23,000 | 19,230 |
| 20250210 | 17,840 | 19,600 | 20,300 | 17,560 |
| 20250207 | 17,000 | 17,830 | 18,600 | 16,920 |
| 20250206 | 16,820 | 17,000 | 17,150 | 16,590 |
| 20250205 | 16,620 | 16,710 | 16,810 | 16,540 |
| 20250204 | 16,220 | 16,700 | 16,700 | 16,220 |
| 20250203 | 16,900 | 16,150 | 17,010 | 16,100 |
| 20250131 | 17,700 | 17,170 | 17,700 | 17,170 |
| 20250124 | 17,540 | 17,650 | 17,850 | 17,430 |
| 20250123 | 17,980 | 17,530 | 17,980 | 17,500 |
| 20250122 | 17,940 | 17,940 | 18,050 | 17,700 |
| 20250121 | 17,460 | 17,940 | 17,980 | 17,400 |
| 20250120 | 17,210 | 17,250 | 17,300 | 16,990 |
| 20250117 | 17,260 | 17,200 | 17,350 | 16,950 |
| 20250116 | 17,160 | 17,300 | 17,520 | 17,150 |
| 20250115 | 17,290 | 16,940 | 17,690 | 16,930 |
| 20250114 | 17,100 | 17,190 | 17,390 | 17,010 |
| 20250113 | 17,430 | 17,130 | 17,440 | 17,100 |
| 20250110 | 17,540 | 17,470 | 17,660 | 17,330 |
| 20250109 | 18,000 | 17,540 | 18,040 | 17,490 |
| 20250108 | 17,620 | 17,920 | 18,130 | 17,520 |
| 20250107 | 18,200 | 17,740 | 18,270 | 17,670 |
| 20250106 | 17,900 | 18,110 | 18,390 | 17,790 |
| 20250103 | 17,670 | 17,730 | 17,880 | 17,520 |
| 20250102 | 17,410 | 17,670 | 17,830 | 17,320 |