Stock Ticker
- (179900) 유티아이
- Description: 기업개요
동사는 2010년 터치패널 부품 제조를 목적으로 설립되어 스마트폰 카메라 윈도우를 주로 생산하는 기업임.
2016년 베트남 UTI VINA, 2019년 미국 UTI Global 설립으로 글로벌 시장 경쟁력 강화하고 있음.
2023년 Corning과 제휴로 Hard coating 기술을 확보해 삼성 Flagship 모델에 적용 중이며, Flexible glass 양산 준비 등 사업 다각화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,979 | 1,827 | 1,979 | 1,820 |
| 20261019 | 1,930 | 1,941 | 2,075 | 1,891 |
| 20261016 | 1,802 | 1,930 | 2,000 | 1,763 |
| 20261015 | 1,870 | 1,784 | 2,000 | 1,700 |
| 20261014 | 2,265 | 2,000 | 2,325 | 1,770 |
| 20261013 | 2,335 | 2,265 | 2,340 | 2,165 |
| 20261012 | 2,455 | 2,335 | 2,495 | 2,270 |
| 20261008 | 2,500 | 2,460 | 2,625 |
| 20261007 | 2,590 | 2,460 | 2,590 | 2,375 |
| 20261006 | 2,315 | 2,590 | 2,700 | 2,285 |
| 20261002 | 2,180 | 2,315 | 2,370 | 2,160 |
| 20261001 | 2,215 | 2,195 | 2,265 | 2,150 |
| 20260930 | 2,305 | 2,215 | 2,335 | 2,210 |
| 20260929 | 2,395 | 2,305 | 2,395 | 2,240 |
| 20260928 | 2,315 | 2,335 | 2,420 | 2,285 |
| 20260923 | 2,335 | 2,315 | 2,340 | 2,235 |
| 20260922 | 2,335 | 2,320 | 2,445 | 2,295 |
| 20260921 | 2,330 | 2,335 | 2,355 | 2,210 |
| 20260918 | 2,345 | 2,330 | 2,345 | 2,260 |
| 20260917 | 2,320 | 2,285 | 2,470 | 2,240 |
| 20260916 | 2,240 | 2,290 | 2,290 | 2,165 |
| 20260915 | 2,320 | 2,230 | 2,330 | 2,220 |
| 20260914 | 2,355 | 2,250 | 2,415 | 2,220 |
| 20260911 | 2,530 | 2,375 | 2,530 | 2,305 |
| 20260910 | 2,250 | 2,500 | 2,690 | 2,245 |
| 20260909 | 2,170 | 2,220 | 2,245 | 2,110 |
| 20260908 | 2,490 | 2,155 | 2,490 | 2,155 |
| 20260907 | 2,370 | 2,435 | 2,520 | 2,330 |
| 20260904 | 2,150 | 2,365 | 2,395 | 2,100 |
| 20260903 | 2,200 | 2,100 | 2,340 | 2,080 |
| 20260902 | 2,350 | 2,175 | 2,570 | 2,150 |
| 20260901 | 2,485 | 2,910 | 3,080 | 2,485 |
| 20260831 | 2,440 | 2,485 | 2,550 | 2,310 |
| 20260828 | 2,520 | 2,440 | 2,520 | 2,340 |
| 20260827 | 2,565 | 2,460 | 2,765 | 2,435 |
| 20260826 | 2,470 | 2,565 | 2,740 | 2,340 |
| 20260825 | 2,645 | 2,400 | 2,645 | 2,370 |
| 20260824 | 2,700 | 2,570 | 2,815 | 2,465 |
| 20260821 | 3,250 | 2,700 | 3,250 | 2,575 |
| 20260820 | 3,375 | 3,150 | 3,410 | 3,020 |
| 20260819 | 3,000 | 3,375 | 3,545 | 2,780 |
| 20260818 | 3,190 | 3,040 | 3,505 | 2,900 |
| 20260814 | 2,140 | 2,775 | 2,775 | 2,140 |
| 20260813 | 2,265 | 2,135 | 2,270 | 2,075 |
| 20260812 | 2,105 | 2,235 | 2,440 | 1,996 |
| 20260811 | 2,250 | 2,130 | 2,280 | 2,025 |
| 20260810 | 2,240 | 2,310 | 2,540 | 2,235 |
| 20260807 | 2,080 | 2,230 | 2,560 | 1,931 |
| 20260806 | 2,665 | 1,970 | 2,670 | 1,935 |
| 20260805 | 2,200 | 2,665 | 2,665 | 2,080 |
| 20260804 | 1,870 | 2,050 | 2,185 | 1,869 |
| 20260803 | 2,485 | 1,819 | 2,485 | 1,680 |
| 20260731 | 2,320 | 2,310 | 2,515 | 2,295 |
| 20260730 | 2,280 | 2,245 | 2,475 | 2,200 |
| 20260729 | 2,790 | 2,290 | 2,820 | 2,220 |
| 20260728 | 2,810 | 2,790 | 2,875 | 2,470 |
| 20260727 | 2,855 | 2,810 | 3,050 | 2,780 |
| 20260724 | 3,120 | 2,870 | 3,230 | 2,850 |
| 20260723 | 2,745 | 3,120 | 3,200 | 2,745 |
| 20260722 | 3,000 | 2,770 | 3,070 | 2,715 |
| 20260721 | 3,000 | 2,940 | 3,015 | 2,740 |
| 20260720 | 3,200 | 2,800 | 3,200 | 2,755 |
| 20260716 | 3,285 | 2,990 | 3,285 | 2,925 |
| 20260715 | 3,235 | 3,285 | 3,470 | 3,185 |
| 20260714 | 3,015 | 3,130 | 3,185 | 2,850 |
| 20260713 | 3,640 | 3,095 | 3,765 | 3,055 |
| 20260710 | 3,910 | 3,640 | 4,040 | 3,560 |
| 20260709 | 4,100 | 3,910 | 4,135 | 3,800 |
| 20260708 | 4,005 | 4,095 | 4,450 | 3,960 |
| 20260707 | 3,955 | 4,100 | 4,155 | 3,710 |
| 20260706 | 4,635 | 3,950 | 4,635 | 3,700 |
| 20260703 | 4,150 | 4,510 | 4,670 | 3,885 |
| 20260702 | 4,200 | 4,035 | 4,205 | 3,855 |
| 20260701 | 4,150 | 4,255 | 4,635 | 4,010 |
| 20260630 | 4,675 | 4,090 | 4,810 | 3,905 |
| 20260629 | 4,440 | 4,780 | 4,840 | 3,810 |
| 20260626 | 3,880 | 4,255 | 4,395 | 3,455 |
| 20260625 | 4,000 | 3,710 | 4,680 | 3,650 |
| 20260624 | 5,310 | 4,100 | 5,790 | 4,100 |
| 20260623 | 7,650 | 5,850 | 7,670 | 5,640 |
| 20260622 | 10,080 | 7,450 | 10,220 | 7,180 |
| 20260619 | 14,400 | 10,080 | 14,690 | 10,080 |
| 20260618 | 16,470 | 14,400 | 16,480 | 14,320 |
| 20260617 | 16,550 | 16,470 | 16,990 | 16,000 |
| 20260616 | 17,780 | 16,550 | 17,790 | 16,130 |
| 20260615 | 18,220 | 17,540 | 18,450 | 17,000 |
| 20260612 | 17,630 | 17,720 | 19,000 | 17,210 |
| 20260611 | 16,700 | 17,120 | 17,560 | 16,170 |
| 20260610 | 17,230 | 16,900 | 17,380 | 16,100 |
| 20260609 | 16,430 | 17,230 | 18,550 | 16,260 |
| 20260608 | 16,500 | 16,420 | 17,480 | 15,500 |
| 20260605 | 17,500 | 16,860 | 18,080 | 16,420 |
| 20260604 | 18,600 | 17,710 | 18,800 | 17,500 |
| 20260602 | 19,020 | 18,310 | 19,220 | 18,000 |
| 20260601 | 21,300 | 19,020 | 21,300 | 19,000 |
| 20260529 | 22,800 | 21,850 | 23,600 | 21,300 |
| 20260528 | 22,150 | 22,750 | 22,900 | 21,050 |
| 20260527 | 23,100 | 22,300 | 23,450 | 22,000 |
| 20260526 | 22,100 | 23,400 | 24,300 | 22,050 |
| 20260522 | 23,000 | 22,100 | 23,350 | 21,350 |
| 20260521 | 21,600 | 23,000 | 24,500 | 21,450 |
| 20260520 | 20,500 | 21,450 | 21,700 | 20,100 |
| 20260519 | 19,360 | 21,000 | 21,200 | 18,400 |
| 20260518 | 18,850 | 19,350 | 19,770 | 18,160 |
| 20260515 | 20,150 | 18,850 | 20,200 | 18,380 |
| 20260514 | 20,000 | 19,750 | 21,300 | 19,750 |
| 20260513 | 20,000 | 20,150 | 20,600 | 19,830 |
| 20260512 | 21,450 | 20,300 | 21,450 | 19,870 |
| 20260511 | 20,600 | 21,450 | 22,000 | 20,400 |
| 20260508 | 20,850 | 20,400 | 22,000 | 20,200 |
| 20260507 | 20,900 | 20,850 | 21,700 | 19,910 |
| 20260506 | 20,700 | 20,300 | 21,950 | 19,880 |
| 20260504 | 20,850 | 20,400 | 21,000 | 20,150 |
| 20260430 | 19,990 | 20,450 | 20,950 | 19,940 |
| 20260429 | 19,960 | 19,940 | 20,150 | 19,640 |
| 20260428 | 20,950 | 19,960 | 21,000 | 19,830 |
| 20260427 | 20,850 | 20,950 | 21,400 | 20,250 |
| 20260424 | 20,800 | 20,650 | 21,300 | 20,200 |
| 20260423 | 21,900 | 20,800 | 21,900 | 20,550 |
| 20260422 | 21,500 | 21,700 | 21,800 | 20,550 |
| 20260421 | 21,650 | 21,100 | 21,800 | 21,050 |
| 20260420 | 22,350 | 21,600 | 22,350 | 21,050 |
| 20260417 | 20,500 | 21,350 | 22,400 | 20,500 |
| 20260416 | 19,950 | 20,500 | 21,100 | 19,860 |
| 20260415 | 20,100 | 19,640 | 20,800 | 19,110 |
| 20260414 | 19,280 | 20,000 | 20,350 | 19,190 |
| 20260413 | 19,750 | 19,000 | 20,000 | 18,820 |
| 20260410 | 19,980 | 19,930 | 21,400 | 19,570 |
| 20260409 | 18,500 | 19,400 | 19,820 | 18,070 |
| 20260408 | 18,120 | 18,380 | 18,450 | 17,420 |
| 20260407 | 17,400 | 17,650 | 18,310 | 17,400 |
| 20260406 | 17,420 | 17,350 | 18,190 | 16,790 |
| 20260403 | 16,550 | 16,910 | 17,580 | 16,550 |
| 20260402 | 16,750 | 16,510 | 17,480 | 16,100 |
| 20260401 | 15,790 | 16,740 | 17,280 | 15,700 |
| 20260331 | 15,800 | 15,210 | 16,010 | 15,080 |
| 20260330 | 16,560 | 16,450 | 16,820 | 16,000 |
| 20260327 | 16,850 | 17,240 | 18,280 | 16,370 |
| 20260326 | 19,500 | 17,020 | 19,550 | 16,180 |
| 20260325 | 16,950 | 19,970 | 19,970 | 15,700 |
| 20260324 | 19,260 | 16,130 | 19,280 | 14,030 |
| 20260323 | 19,510 | 19,570 | 20,400 | 19,270 |
| 20260320 | 20,600 | 20,100 | 21,100 | 20,100 |
| 20260319 | 20,500 | 20,550 | 21,200 | 20,100 |
| 20260318 | 21,300 | 21,450 | 21,750 | 20,750 |
| 20260317 | 21,450 | 20,550 | 21,600 | 20,550 |
| 20260316 | 22,150 | 21,400 | 22,700 | 21,250 |
| 20260313 | 19,410 | 21,400 | 21,900 | 19,080 |
| 20260312 | 19,500 | 19,470 | 19,980 | 19,010 |
| 20260311 | 19,950 | 19,550 | 20,300 | 19,510 |
| 20260310 | 21,100 | 20,000 | 21,400 | 20,000 |
| 20260309 | 20,000 | 20,350 | 20,650 | 19,510 |
| 20260306 | 21,100 | 20,900 | 21,900 | 20,350 |
| 20260305 | 20,200 | 21,600 | 22,500 | 19,410 |
| 20260304 | 21,800 | 19,010 | 21,800 | 18,820 |
| 20260303 | 22,500 | 21,450 | 23,300 | 21,450 |
| 20260227 | 21,950 | 22,600 | 22,800 | 21,800 |
| 20260226 | 22,700 | 22,150 | 22,750 | 21,950 |
| 20260225 | 22,750 | 22,250 | 22,750 | 22,200 |
| 20260224 | 22,100 | 22,750 | 22,900 | 21,900 |
| 20260223 | 23,000 | 22,050 | 23,400 | 22,000 |
| 20260220 | 22,800 | 22,950 | 23,450 | 22,600 |
| 20260219 | 22,500 | 23,150 | 23,350 | 21,750 |
| 20260213 | 21,700 | 21,550 | 22,300 | 21,400 |
| 20260212 | 21,800 | 21,900 | 22,400 | 21,400 |
| 20260211 | 22,550 | 22,000 | 22,550 | 22,000 |
| 20260210 | 23,050 | 22,200 | 23,450 | 22,200 |
| 20260209 | 22,600 | 23,250 | 23,450 | 22,400 |
| 20260206 | 21,000 | 21,650 | 22,300 | 20,550 |
| 20260205 | 22,550 | 21,450 | 22,950 | 21,400 |
| 20260204 | 24,250 | 23,050 | 24,250 | 22,650 |
| 20260203 | 24,300 | 23,800 | 24,500 | 23,550 |
| 20260202 | 23,650 | 23,500 | 24,500 | 23,050 |
| 20260130 | 25,500 | 24,700 | 26,000 | 24,650 |
| 20260129 | 25,200 | 25,100 | 25,300 | 23,700 |
| 20260128 | 25,050 | 24,800 | 25,150 | 24,100 |
| 20260127 | 24,300 | 24,300 | 25,150 | 24,000 |
| 20260126 | 22,800 | 24,100 | 24,350 | 21,750 |
| 20260123 | 20,850 | 22,100 | 22,500 | 20,400 |
| 20260122 | 20,700 | 20,500 | 21,150 | 19,980 |
| 20260121 | 21,650 | 20,850 | 21,700 | 20,600 |
| 20260120 | 21,450 | 21,550 | 22,050 | 20,850 |
| 20260119 | 21,250 | 21,300 | 22,700 | 20,950 |
| 20260116 | 21,900 | 21,700 | 21,900 | 21,050 |
| 20260115 | 21,150 | 21,550 | 21,700 | 20,850 |
| 20260114 | 21,500 | 21,500 | 22,000 | 21,050 |
| 20260113 | 21,700 | 21,550 | 21,950 | 21,300 |
| 20260112 | 22,650 | 21,750 | 22,700 | 21,450 |
| 20260109 | 22,700 | 22,550 | 24,100 | 22,550 |
| 20260108 | 22,000 | 22,550 | 23,550 | 22,000 |
| 20260107 | 23,100 | 21,900 | 23,150 | 21,400 |
| 20260106 | 23,500 | 23,500 | 24,150 | 23,200 |
| 20260105 | 24,550 | 23,650 | 24,600 | 22,850 |
| 20260102 | 20,700 | 24,000 | 24,350 | 20,700 |
| 20251230 | 20,300 | 19,990 | 20,950 | 19,940 |
| 20251229 | 20,800 | 20,450 | 20,800 | 20,250 |
| 20251226 | 20,100 | 21,100 | 21,200 | 19,700 |
| 20251224 | 19,500 | 20,250 | 20,350 | 19,490 |
| 20251223 | 19,670 | 19,360 | 19,710 | 18,690 |
| 20251222 | 20,500 | 19,170 | 20,750 | 18,850 |
| 20251219 | 23,200 | 19,380 | 23,200 | 19,350 |
| 20251218 | 24,300 | 22,800 | 24,600 | 22,300 |
| 20251217 | 24,200 | 23,900 | 24,250 | 23,400 |
| 20251216 | 25,800 | 23,950 | 25,900 | 23,800 |
| 20251215 | 26,250 | 25,600 | 26,450 | 25,100 |
| 20251212 | 25,050 | 24,900 | 25,450 | 24,600 |
| 20251211 | 25,350 | 25,250 | 25,450 | 24,800 |
| 20251210 | 25,400 | 25,450 | 26,000 | 24,750 |
| 20251209 | 26,200 | 25,400 | 26,200 | 24,950 |
| 20251208 | 26,550 | 26,200 | 26,900 | 25,650 |
| 20251205 | 27,200 | 26,300 | 27,200 | 26,000 |
| 20251204 | 27,450 | 27,000 | 27,700 | 26,700 |
| 20251203 | 27,550 | 27,800 | 28,350 | 26,600 |
| 20251202 | 27,150 | 27,500 | 28,300 | 27,050 |
| 20251201 | 28,000 | 28,250 | 29,300 | 27,700 |
| 20251128 | 26,050 | 27,700 | 27,900 | 25,500 |
| 20251127 | 26,050 | 25,900 | 26,550 | 25,800 |
| 20251126 | 26,050 | 26,100 | 26,350 | 25,550 |
| 20251125 | 26,700 | 26,000 | 26,950 | 25,700 |
| 20251124 | 27,500 | 26,600 | 27,500 | 26,400 |
| 20251121 | 27,300 | 27,550 | 28,250 | 26,750 |
| 20251120 | 24,750 | 27,900 | 29,000 | 24,700 |
| 20251119 | 24,200 | 24,700 | 25,250 | 23,200 |
| 20251118 | 24,700 | 24,050 | 24,900 | 23,300 |
| 20251117 | 25,400 | 24,900 | 25,950 | 24,750 |
| 20251114 | 25,100 | 25,000 | 25,400 | 24,700 |
| 20251113 | 25,100 | 25,400 | 26,050 | 25,050 |
| 20251112 | 26,050 | 25,300 | 26,050 | 25,000 |
| 20251111 | 26,150 | 26,300 | 26,650 | 25,750 |
| 20251110 | 26,800 | 26,300 | 26,800 | 25,450 |
| 20251107 | 26,100 | 25,950 | 26,700 | 25,550 |
| 20251106 | 26,800 | 26,750 | 27,450 | 26,350 |
| 20251105 | 27,300 | 27,200 | 27,750 | 26,000 |
| 20251104 | 27,600 | 27,800 | 28,500 | 27,300 |
| 20251103 | 28,600 | 27,500 | 29,000 | 27,350 |
| 20251031 | 25,400 | 28,150 | 28,150 | 25,100 |
| 20251030 | 24,150 | 24,600 | 25,200 | 24,000 |
| 20251029 | 24,400 | 24,100 | 24,800 | 23,500 |
| 20251028 | 23,950 | 24,100 | 24,300 | 23,650 |
| 20251027 | 23,800 | 23,700 | 24,100 | 22,800 |
| 20251024 | 25,450 | 23,800 | 25,500 | 23,700 |
| 20251023 | 24,800 | 25,350 | 25,950 | 24,400 |
| 20251022 | 25,200 | 25,450 | 25,850 | 24,950 |
| 20251021 | 26,150 | 25,550 | 27,100 | 25,500 |
| 20251020 | 25,100 | 26,300 | 26,500 | 24,750 |
| 20251017 | 24,750 | 24,800 | 25,550 | 24,500 |
| 20251016 | 24,400 | 25,350 | 25,800 | 24,250 |
| 20251015 | 24,700 | 24,800 | 25,150 | 24,350 |
| 20251014 | 24,900 | 24,650 | 25,200 | 24,200 |
| 20251013 | 25,450 | 24,950 | 25,950 | 24,600 |
| 20251010 | 26,200 | 24,600 | 26,500 | 24,450 |
| 20251002 | 25,700 | 26,600 | 26,650 | 25,050 |
| 20251001 | 25,100 | 25,350 | 25,600 | 24,700 |
| 20250930 | 24,000 | 24,900 | 25,500 | 23,850 |
| 20250929 | 23,900 | 24,250 | 24,650 | 23,250 |
| 20250926 | 23,300 | 23,300 | 24,100 | 22,550 |
| 20250925 | 24,000 | 22,900 | 24,150 | 22,750 |
| 20250924 | 24,050 | 24,000 | 24,250 | 23,300 |
| 20250923 | 23,950 | 23,900 | 24,250 | 23,700 |
| 20250922 | 24,700 | 23,950 | 24,950 | 23,750 |
| 20250919 | 25,150 | 25,150 | 25,500 | 24,500 |
| 20250918 | 25,250 | 25,500 | 25,700 | 25,250 |
| 20250917 | 25,950 | 25,200 | 26,050 | 24,950 |
| 20250916 | 25,700 | 26,150 | 26,350 | 25,400 |
| 20250915 | 25,800 | 25,800 | 26,750 | 25,600 |
| 20250912 | 27,300 | 26,000 | 27,450 | 26,000 |
| 20250911 | 26,800 | 27,400 | 27,550 | 25,750 |
| 20250910 | 26,450 | 27,250 | 27,800 | 26,300 |
| 20250909 | 27,750 | 26,500 | 27,750 | 26,500 |
| 20250908 | 27,800 | 27,500 | 28,500 | 26,900 |
| 20250905 | 27,650 | 27,500 | 27,650 | 26,550 |
| 20250904 | 26,800 | 27,000 | 27,800 | 26,550 |
| 20250903 | 24,700 | 26,800 | 27,000 | 24,600 |
| 20250902 | 22,800 | 24,900 | 25,050 | 22,800 |
| 20250901 | 22,400 | 23,050 | 23,450 | 22,250 |
| 20250829 | 22,650 | 22,850 | 22,950 | 22,400 |
| 20250828 | 22,750 | 22,900 | 23,000 | 22,500 |
| 20250827 | 22,450 | 22,900 | 23,200 | 22,400 |
| 20250826 | 23,300 | 22,500 | 23,600 | 22,300 |
| 20250825 | 22,850 | 23,300 | 23,800 | 22,850 |
| 20250822 | 20,900 | 23,100 | 23,250 | 20,900 |
| 20250821 | 21,100 | 21,000 | 21,200 | 20,700 |
| 20250820 | 21,250 | 20,800 | 21,250 | 20,350 |
| 20250819 | 21,500 | 21,250 | 21,700 | 21,050 |
| 20250818 | 21,850 | 21,450 | 22,250 | 21,450 |
| 20250814 | 22,500 | 21,850 | 22,700 | 21,550 |
| 20250813 | 21,100 | 22,000 | 22,600 | 21,100 |
| 20250812 | 22,250 | 21,100 | 22,250 | 20,800 |
| 20250811 | 22,450 | 22,100 | 22,600 | 22,000 |
| 20250808 | 22,250 | 22,800 | 23,350 | 22,200 |
| 20250807 | 22,250 | 22,250 | 22,550 | 21,950 |
| 20250806 | 22,950 | 22,350 | 22,950 | 22,050 |
| 20250805 | 22,900 | 22,650 | 23,150 | 22,350 |
| 20250804 | 21,950 | 22,500 | 22,900 | 21,800 |
| 20250801 | 22,900 | 22,050 | 22,900 | 21,750 |
| 20250731 | 22,900 | 22,950 | 23,400 | 22,300 |
| 20250730 | 23,450 | 23,200 | 24,400 | 23,000 |
| 20250729 | 23,400 | 23,000 | 23,400 | 22,500 |
| 20250728 | 23,900 | 23,050 | 24,150 | 22,900 |
| 20250725 | 23,800 | 24,250 | 24,400 | 23,600 |
| 20250724 | 23,900 | 24,050 | 24,350 | 23,800 |
| 20250723 | 24,550 | 24,350 | 24,700 | 23,300 |
| 20250722 | 26,550 | 24,950 | 26,700 | 23,950 |
| 20250721 | 26,150 | 26,350 | 26,950 | 25,400 |
| 20250718 | 25,500 | 25,750 | 26,350 | 24,900 |
| 20250717 | 26,100 | 25,550 | 27,150 | 25,300 |
| 20250716 | 26,250 | 26,500 | 27,300 | 25,700 |
| 20250715 | 23,800 | 25,450 | 25,650 | 23,200 |
| 20250714 | 26,000 | 23,800 | 26,000 | 23,650 |
| 20250711 | 26,250 | 25,450 | 26,700 | 25,250 |
| 20250710 | 24,100 | 26,150 | 26,800 | 24,000 |
| 20250709 | 24,350 | 24,300 | 25,100 | 24,000 |
| 20250708 | 24,950 | 24,250 | 24,950 | 23,900 |
| 20250707 | 25,000 | 24,600 | 25,000 | 24,100 |
| 20250704 | 24,400 | 24,300 | 25,200 | 24,250 |
| 20250703 | 24,450 | 24,600 | 24,900 | 24,000 |
| 20250702 | 24,500 | 24,300 | 25,200 | 23,500 |
| 20250701 | 24,550 | 24,500 | 25,500 | 24,500 |
| 20250630 | 23,500 | 24,700 | 25,350 | 23,150 |
| 20250627 | 22,300 | 23,250 | 23,600 | 22,200 |
| 20250626 | 21,950 | 22,400 | 22,500 | 21,750 |
| 20250625 | 22,400 | 22,150 | 22,700 | 22,100 |
| 20250624 | 22,900 | 22,750 | 22,900 | 22,350 |
| 20250623 | 22,800 | 22,150 | 22,800 | 22,050 |
| 20250620 | 23,100 | 22,550 | 23,100 | 22,450 |
| 20250619 | 22,600 | 22,750 | 23,100 | 22,500 |
| 20250618 | 23,000 | 22,900 | 23,550 | 22,700 |
| 20250617 | 22,700 | 23,950 | 24,300 | 22,000 |
| 20250616 | 23,300 | 22,200 | 23,900 | 22,000 |
| 20250613 | 23,300 | 23,600 | 23,600 | 22,250 |
| 20250612 | 22,800 | 23,500 | 23,500 | 22,800 |
| 20250611 | 22,800 | 23,000 | 23,500 | 22,650 |
| 20250610 | 22,550 | 23,000 | 23,600 | 22,350 |
| 20250609 | 23,000 | 22,800 | 24,450 | 22,350 |
| 20250605 | 23,500 | 22,950 | 24,100 | 22,800 |
| 20250604 | 23,000 | 23,300 | 23,400 | 22,600 |
| 20250602 | 22,500 | 22,500 | 23,050 | 22,150 |
| 20250530 | 21,550 | 22,950 | 23,650 | 21,450 |
| 20250529 | 20,500 | 21,500 | 21,700 | 19,880 |
| 20250528 | 19,910 | 20,150 | 20,300 | 19,730 |
| 20250527 | 19,790 | 19,910 | 20,000 | 19,610 |
| 20250526 | 19,700 | 19,980 | 20,500 | 19,510 |
| 20250523 | 19,600 | 19,600 | 19,820 | 19,110 |
| 20250522 | 19,550 | 19,400 | 19,690 | 19,310 |
| 20250521 | 20,100 | 19,670 | 20,200 | 19,660 |
| 20250520 | 20,900 | 20,100 | 20,900 | 20,100 |
| 20250519 | 20,550 | 20,500 | 20,600 | 19,750 |
| 20250516 | 22,400 | 20,750 | 22,450 | 20,550 |
| 20250515 | 22,600 | 22,600 | 23,000 | 22,350 |
| 20250514 | 22,700 | 22,800 | 23,000 | 22,100 |
| 20250513 | 22,300 | 22,750 | 23,000 | 21,850 |
| 20250512 | 20,850 | 21,600 | 21,850 | 20,300 |
| 20250509 | 20,450 | 20,700 | 20,800 | 19,820 |
| 20250508 | 20,200 | 20,250 | 20,750 | 19,920 |
| 20250507 | 19,980 | 20,100 | 20,250 | 19,710 |
| 20250502 | 19,700 | 19,630 | 20,350 | 19,500 |
| 20250430 | 20,050 | 20,100 | 20,350 | 19,530 |
| 20250429 | 20,000 | 20,500 | 20,750 | 19,930 |
| 20250428 | 20,200 | 20,250 | 20,450 | 19,920 |
| 20250425 | 19,800 | 20,100 | 20,500 | 19,800 |
| 20250424 | 20,050 | 19,810 | 20,300 | 19,680 |
| 20250423 | 20,300 | 20,150 | 20,350 | 19,930 |
| 20250422 | 20,900 | 20,050 | 21,000 | 20,000 |
| 20250421 | 20,850 | 20,900 | 21,250 | 20,600 |
| 20250418 | 22,050 | 21,000 | 22,250 | 20,800 |
| 20250417 | 20,550 | 22,300 | 22,750 | 20,225 |
| 20250416 | 20,450 | 20,700 | 21,100 | 20,150 |
| 20250415 | 21,200 | 20,700 | 21,200 | 20,000 |
| 20250414 | 19,100 | 21,200 | 22,500 | 19,100 |
| 20250411 | 19,250 | 19,050 | 19,250 | 18,470 |
| 20250410 | 18,890 | 19,230 | 19,280 | 18,570 |
| 20250409 | 19,690 | 17,860 | 19,690 | 17,520 |
| 20250408 | 20,200 | 19,460 | 20,400 | 19,300 |
| 20250407 | 19,850 | 19,900 | 20,200 | 18,900 |
| 20250404 | 21,500 | 20,900 | 21,500 | 20,300 |
| 20250403 | 21,000 | 21,500 | 21,650 | 20,650 |
| 20250402 | 21,500 | 21,500 | 21,700 | 20,950 |
| 20250401 | 21,650 | 21,500 | 21,850 | 21,250 |
| 20250331 | 21,850 | 21,450 | 21,850 | 20,950 |
| 20250328 | 22,300 | 21,900 | 22,500 | 21,900 |
| 20250327 | 23,250 | 22,500 | 23,600 | 22,200 |
| 20250326 | 22,850 | 23,250 | 23,350 | 22,400 |
| 20250325 | 22,400 | 22,650 | 22,750 | 22,250 |
| 20250324 | 22,800 | 22,600 | 23,350 | 22,500 |
| 20250321 | 23,200 | 23,250 | 23,250 | 22,600 |
| 20250320 | 24,100 | 23,250 | 24,150 | 23,000 |
| 20250319 | 24,300 | 23,950 | 24,300 | 23,600 |
| 20250318 | 23,950 | 24,200 | 24,300 | 23,700 |
| 20250317 | 24,550 | 23,900 | 24,550 | 23,700 |
| 20250314 | 24,600 | 24,550 | 25,050 | 24,100 |
| 20250313 | 22,600 | 24,600 | 24,950 | 22,250 |
| 20250312 | 22,050 | 22,550 | 23,100 | 21,800 |
| 20250311 | 21,700 | 22,450 | 22,450 | 21,050 |
| 20250310 | 22,900 | 21,750 | 23,450 | 21,400 |
| 20250307 | 23,950 | 23,450 | 23,950 | 22,850 |
| 20250306 | 24,900 | 23,800 | 25,125 | 23,700 |
| 20250305 | 24,250 | 24,800 | 24,900 | 23,300 |
| 20250304 | 24,000 | 23,750 | 24,800 | 23,500 |
| 20250228 | 24,550 | 24,800 | 25,350 | 24,200 |
| 20250227 | 23,050 | 24,800 | 25,000 | 22,900 |
| 20250226 | 23,550 | 23,350 | 23,650 | 23,050 |
| 20250225 | 23,550 | 23,650 | 24,200 | 23,450 |
| 20250224 | 22,300 | 23,550 | 23,700 | 22,200 |
| 20250221 | 22,200 | 22,200 | 22,750 | 21,800 |
| 20250220 | 22,900 | 22,200 | 23,600 | 22,200 |
| 20250219 | 22,700 | 23,200 | 23,950 | 22,700 |
| 20250218 | 22,200 | 23,000 | 23,250 | 22,100 |
| 20250217 | 22,300 | 22,650 | 23,100 | 21,750 |
| 20250214 | 22,400 | 21,850 | 23,050 | 21,850 |
| 20250213 | 21,700 | 22,450 | 22,500 | 20,750 |
| 20250212 | 20,750 | 21,700 | 22,450 | 19,880 |
| 20250211 | 21,450 | 20,700 | 21,550 | 19,330 |
| 20250210 | 21,150 | 21,400 | 22,250 | 20,950 |
| 20250207 | 21,300 | 21,500 | 22,800 | 21,150 |
| 20250206 | 20,800 | 21,700 | 21,800 | 20,800 |
| 20250205 | 20,950 | 20,950 | 21,700 | 20,900 |
| 20250204 | 21,600 | 21,250 | 21,800 | 21,050 |
| 20250203 | 20,750 | 21,150 | 21,200 | 20,300 |
| 20250131 | 22,200 | 21,050 | 22,200 | 20,750 |
| 20250124 | 22,000 | 21,900 | 22,200 | 21,450 |
| 20250123 | 21,950 | 21,800 | 21,950 | 21,500 |
| 20250122 | 21,800 | 21,950 | 22,250 | 21,750 |
| 20250121 | 22,450 | 22,000 | 22,750 | 21,700 |
| 20250120 | 22,600 | 22,450 | 22,650 | 21,850 |
| 20250117 | 22,550 | 22,850 | 23,100 | 22,250 |
| 20250116 | 23,450 | 22,850 | 23,750 | 22,500 |
| 20250115 | 22,750 | 22,600 | 23,450 | 22,450 |
| 20250114 | 23,200 | 23,100 | 23,450 | 22,750 |
| 20250113 | 24,550 | 22,950 | 24,800 | 22,450 |
| 20250110 | 24,800 | 24,850 | 25,050 | 24,400 |
| 20250109 | 25,600 | 25,000 | 25,950 | 24,300 |
| 20250108 | 25,100 | 26,250 | 26,350 | 25,100 |
| 20250107 | 26,050 | 25,400 | 26,400 | 25,000 |
| 20250106 | 27,550 | 26,400 | 27,950 | 25,850 |
| 20250103 | 28,000 | 28,100 | 28,350 | 27,100 |
| 20250102 | 26,100 | 28,000 | 28,400 | 25,550 |