Stock Ticker
- (214680) 디알텍
- Description: 기업개요
동사는 2000년 설립되어 2016년 코스닥에 상장한 디지털 진단영상 솔루션 기업임.
전세계 유일하게 모든 어플리케이션에 엑스레이 시스템에서 디텍터 및 부품까지 토탈 솔루션을 제공하며, 시스템-소프트웨어-디텍터 및 부품이 하나의 플랫폼으로 연결된 최적의 조합을 구현하고 있음.
해외 매출비중이 약 80%로 글로벌 마켓 중심 경영을 하고 있으며, 고도의 누적된 요소기술이 접목된 제품 개발과 차세대 기술 개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 3,620 | 3,400 | 3,655 | 3,375 |
| 20261019 | 3,550 | 3,735 | 4,275 | 3,550 |
| 20261016 | 3,365 | 3,290 | 3,365 | 3,215 |
| 20261015 | 3,100 | 3,140 | 3,300 | 3,100 |
| 20261014 | 3,440 | 3,285 | 3,490 | 3,250 |
| 20261013 | 3,455 | 3,405 | 3,500 | 3,340 |
| 20261012 | 3,765 | 3,560 | 3,765 | 3,560 |
| 20261008 | 3,775 | 3,760 | 3,830 |
| 20261007 | 3,890 | 3,810 | 3,900 | 3,810 |
| 20261006 | 3,885 | 3,885 | 4,030 | 3,870 |
| 20261002 | 3,980 | 3,915 | 3,980 | 3,850 |
| 20261001 | 3,685 | 3,915 | 3,920 | 3,685 |
| 20260930 | 3,795 | 3,735 | 3,875 | 3,665 |
| 20260929 | 3,815 | 3,700 | 3,875 | 3,665 |
| 20260928 | 3,965 | 3,875 | 3,965 | 3,775 |
| 20260923 | 4,045 | 3,820 | 4,045 | 3,820 |
| 20260922 | 3,790 | 3,930 | 4,160 | 3,790 |
| 20260921 | 3,960 | 3,780 | 3,960 | 3,730 |
| 20260918 | 3,990 | 3,920 | 4,100 | 3,900 |
| 20260917 | 3,965 | 3,915 | 4,030 | 3,735 |
| 20260916 | 4,090 | 3,995 | 4,090 | 3,940 |
| 20260915 | 4,090 | 4,070 | 4,190 | 3,995 |
| 20260914 | 4,220 | 4,085 | 4,445 | 4,035 |
| 20260911 | 5,070 | 4,370 | 5,340 | 4,320 |
| 20260910 | 5,800 | 5,040 | 6,240 | 5,040 |
| 20260818 | 1,155 | 1,070 | 1,159 | 1,006 |
| 20260814 | 1,102 | 1,155 | 1,358 | 1,065 |
| 20260708 | 1,147 | 1,095 | 1,147 | 1,021 |
| 20260707 | 1,133 | 1,151 | 1,194 | 1,110 |
| 20260706 | 1,063 | 1,159 | 1,169 | 1,020 |
| 20260703 | 1,033 | 1,072 | 1,075 | 970 |
| 20260702 | 1,061 | 1,034 | 1,088 | 1,000 |
| 20260701 | 1,030 | 1,062 | 1,063 | 986 |
| 20260623 | 1,192 | 1,140 | 1,200 | 1,132 |
| 20260622 | 1,219 | 1,181 | 1,219 | 1,150 |
| 20260619 | 1,252 | 1,220 | 1,264 | 1,177 |
| 20260618 | 1,282 | 1,250 | 1,306 | 1,246 |
| 20260617 | 1,281 | 1,293 | 1,320 | 1,250 |
| 20260616 | 1,330 | 1,281 | 1,360 | 1,270 |
| 20260615 | 1,273 | 1,306 | 1,335 | 1,273 |
| 20260612 | 1,312 | 1,273 | 1,357 | 1,260 |
| 20260611 | 1,340 | 1,310 | 1,367 | 1,262 |
| 20260610 | 1,255 | 1,310 | 1,320 | 1,255 |
| 20260609 | 1,245 | 1,255 | 1,351 | 1,240 |
| 20260608 | 1,266 | 1,240 | 1,273 | 1,210 |
| 20260605 | 1,330 | 1,328 | 1,400 | 1,275 |
| 20260604 | 1,330 | 1,339 | 1,392 | 1,311 |
| 20260602 | 1,354 | 1,331 | 1,354 | 1,235 |
| 20260601 | 1,419 | 1,365 | 1,433 | 1,343 |
| 20260529 | 1,472 | 1,419 | 1,478 | 1,404 |
| 20260528 | 1,555 | 1,472 | 1,555 | 1,427 |
| 20260527 | 1,610 | 1,555 | 1,610 | 1,538 |
| 20260526 | 1,679 | 1,594 | 1,679 | 1,591 |
| 20260522 | 1,587 | 1,637 | 1,659 | 1,587 |
| 20260521 | 1,606 | 1,591 | 1,680 | 1,581 |
| 20260520 | 1,603 | 1,610 | 1,656 | 1,575 |
| 20260519 | 1,618 | 1,602 | 1,675 | 1,585 |
| 20260518 | 1,620 | 1,615 | 1,643 | 1,577 |
| 20260515 | 1,678 | 1,635 | 1,699 | 1,610 |
| 20260514 | 1,679 | 1,679 | 1,700 | 1,615 |
| 20260513 | 1,690 | 1,693 | 1,719 | 1,664 |
| 20260512 | 1,780 | 1,680 | 1,780 | 1,671 |
| 20260511 | 1,773 | 1,750 | 1,823 | 1,731 |
| 20260508 | 1,793 | 1,772 | 1,850 | 1,754 |
| 20260507 | 1,826 | 1,793 | 1,831 | 1,780 |
| 20260506 | 1,846 | 1,830 | 1,876 | 1,750 |
| 20260504 | 1,900 | 1,846 | 1,930 | 1,843 |
| 20260430 | 1,902 | 1,900 | 1,930 | 1,854 |
| 20260429 | 1,842 | 1,903 | 1,941 | 1,840 |
| 20260428 | 1,799 | 1,842 | 1,867 | 1,799 |
| 20260427 | 1,868 | 1,807 | 1,868 | 1,790 |
| 20260424 | 1,829 | 1,812 | 1,878 | 1,798 |
| 20260423 | 1,872 | 1,828 | 1,879 | 1,799 |
| 20260422 | 1,840 | 1,812 | 1,853 | 1,812 |
| 20260421 | 1,902 | 1,834 | 1,941 | 1,826 |
| 20260420 | 1,893 | 1,902 | 1,939 | 1,864 |
| 20260417 | 1,750 | 1,890 | 1,932 | 1,739 |
| 20260416 | 1,705 | 1,750 | 1,765 | 1,695 |
| 20260415 | 1,685 | 1,686 | 1,703 | 1,653 |
| 20260414 | 1,620 | 1,680 | 1,681 | 1,616 |
| 20260413 | 1,590 | 1,611 | 1,639 | 1,570 |
| 20260410 | 1,616 | 1,610 | 1,635 | 1,601 |
| 20260409 | 1,636 | 1,620 | 1,636 | 1,592 |
| 20260408 | 1,605 | 1,610 | 1,630 | 1,605 |
| 20260407 | 1,639 | 1,583 | 1,654 | 1,582 |
| 20260406 | 1,635 | 1,638 | 1,638 | 1,588 |
| 20260403 | 1,618 | 1,620 | 1,659 | 1,606 |
| 20260402 | 1,697 | 1,617 | 1,703 | 1,600 |
| 20260401 | 1,693 | 1,681 | 1,707 | 1,635 |
| 20260331 | 1,688 | 1,639 | 1,688 | 1,638 |
| 20260330 | 1,720 | 1,687 | 1,734 | 1,684 |
| 20260327 | 1,700 | 1,760 | 1,782 | 1,655 |
| 20260326 | 1,730 | 1,702 | 1,784 | 1,692 |
| 20260325 | 1,733 | 1,730 | 1,765 | 1,711 |
| 20260324 | 1,750 | 1,696 | 1,768 | 1,676 |
| 20260323 | 1,855 | 1,700 | 1,860 | 1,680 |
| 20260320 | 1,922 | 1,867 | 1,930 | 1,840 |
| 20260319 | 1,920 | 1,918 | 1,956 | 1,891 |
| 20260318 | 1,929 | 1,926 | 1,930 | 1,888 |
| 20260317 | 1,903 | 1,913 | 1,940 | 1,890 |
| 20260316 | 1,940 | 1,895 | 1,940 | 1,889 |
| 20260313 | 1,865 | 1,940 | 1,945 | 1,816 |
| 20260312 | 1,798 | 1,865 | 1,869 | 1,782 |
| 20260311 | 1,860 | 1,798 | 1,900 | 1,778 |
| 20260310 | 1,860 | 1,855 | 1,910 | 1,824 |
| 20260309 | 1,800 | 1,814 | 1,850 | 1,771 |
| 20260306 | 1,923 | 1,909 | 1,967 | 1,840 |
| 20260305 | 1,875 | 1,925 | 1,954 | 1,830 |
| 20260304 | 1,920 | 1,742 | 1,927 | 1,741 |
| 20260303 | 1,940 | 1,949 | 2,070 | 1,925 |
| 20260227 | 2,080 | 1,997 | 2,100 | 1,969 |
| 20260226 | 2,180 | 2,085 | 2,205 | 2,080 |
| 20260225 | 2,165 | 2,225 | 2,280 | 2,155 |
| 20260224 | 2,150 | 2,165 | 2,200 | 2,115 |
| 20260223 | 2,265 | 2,160 | 2,300 | 2,140 |
| 20260220 | 2,175 | 2,265 | 2,365 | 2,105 |
| 20260219 | 2,190 | 2,180 | 2,250 | 2,030 |
| 20260213 | 2,100 | 2,155 | 2,285 | 2,100 |
| 20260212 | 2,085 | 2,150 | 2,215 | 2,050 |
| 20260211 | 1,923 | 2,080 | 2,155 | 1,923 |
| 20260210 | 1,886 | 1,920 | 1,946 | 1,877 |
| 20260209 | 1,851 | 1,886 | 1,930 | 1,851 |
| 20260206 | 1,890 | 1,832 | 1,890 | 1,793 |
| 20260205 | 1,933 | 1,891 | 1,940 | 1,883 |
| 20260204 | 1,985 | 1,933 | 1,989 | 1,930 |
| 20260203 | 1,981 | 1,992 | 2,030 | 1,925 |
| 20260202 | 2,020 | 1,970 | 2,055 | 1,965 |
| 20260130 | 2,100 | 2,015 | 2,105 | 2,005 |
| 20260129 | 2,100 | 2,100 | 2,110 | 2,000 |
| 20260128 | 2,065 | 2,115 | 2,160 | 2,065 |
| 20260127 | 2,015 | 2,060 | 2,075 | 1,991 |
| 20260126 | 1,917 | 2,015 | 2,035 | 1,917 |
| 20260123 | 1,910 | 1,917 | 1,952 | 1,862 |
| 20260122 | 1,980 | 1,910 | 1,980 | 1,895 |
| 20260121 | 1,894 | 1,975 | 1,976 | 1,814 |
| 20260120 | 1,856 | 1,894 | 1,945 | 1,843 |
| 20260119 | 1,877 | 1,856 | 1,890 | 1,854 |
| 20260116 | 1,919 | 1,877 | 1,919 | 1,864 |
| 20260115 | 1,956 | 1,919 | 1,956 | 1,881 |
| 20260114 | 1,973 | 1,921 | 1,987 | 1,920 |
| 20260113 | 2,010 | 1,973 | 2,030 | 1,965 |
| 20260112 | 2,050 | 2,010 | 2,120 | 1,993 |
| 20260109 | 2,040 | 2,035 | 2,070 | 2,010 |
| 20260108 | 2,070 | 2,040 | 2,105 | 2,040 |
| 20260107 | 2,110 | 2,075 | 2,140 | 2,050 |
| 20260106 | 2,160 | 2,110 | 2,160 | 2,095 |
| 20260105 | 2,120 | 2,150 | 2,155 | 2,085 |
| 20260102 | 2,105 | 2,105 | 2,145 | 2,085 |
| 20251230 | 2,090 | 2,105 | 2,150 | 2,070 |
| 20251229 | 2,045 | 2,120 | 2,155 | 2,015 |
| 20251226 | 2,100 | 2,035 | 2,115 | 2,015 |
| 20251224 | 2,150 | 2,105 | 2,160 | 2,070 |
| 20251223 | 2,150 | 2,150 | 2,285 | 2,120 |
| 20251222 | 2,205 | 2,165 | 2,225 | 2,130 |
| 20251219 | 2,090 | 2,200 | 2,270 | 2,045 |
| 20251218 | 2,045 | 2,040 | 2,080 | 1,999 |
| 20251217 | 2,070 | 2,055 | 2,115 | 2,050 |
| 20251216 | 2,115 | 2,070 | 2,130 | 2,035 |
| 20251215 | 2,160 | 2,130 | 2,175 | 2,100 |
| 20251212 | 2,115 | 2,175 | 2,205 | 2,070 |
| 20251211 | 2,065 | 2,100 | 2,120 | 2,050 |
| 20251210 | 2,040 | 2,050 | 2,080 | 2,020 |
| 20251209 | 2,020 | 2,055 | 2,085 | 1,985 |
| 20251208 | 2,015 | 2,000 | 2,025 | 1,979 |
| 20251205 | 2,050 | 2,015 | 2,050 | 1,950 |
| 20251204 | 2,050 | 1,997 | 2,050 | 1,968 |
| 20251203 | 2,060 | 2,000 | 2,060 | 1,993 |
| 20251202 | 2,090 | 2,050 | 2,090 | 2,000 |
| 20251201 | 2,035 | 2,090 | 2,290 | 2,035 |
| 20251128 | 1,901 | 2,005 | 2,030 | 1,892 |
| 20251127 | 1,918 | 1,892 | 1,927 | 1,890 |
| 20251126 | 1,881 | 1,918 | 1,950 | 1,881 |
| 20251125 | 1,841 | 1,880 | 1,943 | 1,841 |
| 20251124 | 1,991 | 1,841 | 2,150 | 1,840 |
| 20251121 | 1,941 | 1,898 | 1,941 | 1,880 |
| 20251120 | 1,945 | 1,967 | 1,979 | 1,927 |
| 20251119 | 1,987 | 1,920 | 1,988 | 1,890 |
| 20251118 | 2,065 | 1,941 | 2,065 | 1,921 |
| 20251117 | 2,190 | 2,085 | 2,235 | 2,060 |
| 20251114 | 1,920 | 2,115 | 2,230 | 1,912 |
| 20251113 | 1,939 | 1,933 | 1,960 | 1,912 |
| 20251112 | 1,926 | 1,933 | 1,971 | 1,895 |
| 20251111 | 1,983 | 1,908 | 2,020 | 1,870 |
| 20251110 | 1,935 | 1,959 | 1,983 | 1,932 |
| 20251107 | 1,999 | 1,935 | 1,999 | 1,900 |
| 20251106 | 1,901 | 1,999 | 2,060 | 1,901 |
| 20251105 | 1,894 | 1,944 | 1,954 | 1,819 |
| 20251104 | 1,922 | 1,902 | 1,970 | 1,900 |
| 20251103 | 1,993 | 1,922 | 1,993 | 1,860 |
| 20251031 | 1,955 | 1,983 | 1,990 | 1,926 |
| 20251030 | 2,040 | 1,955 | 2,045 | 1,940 |
| 20251029 | 2,085 | 2,040 | 2,100 | 2,015 |
| 20251028 | 2,015 | 2,035 | 2,085 | 1,999 |
| 20251027 | 2,030 | 2,000 | 2,040 | 2,000 |
| 20251024 | 2,035 | 2,030 | 2,045 | 2,005 |
| 20251023 | 2,045 | 2,035 | 2,080 | 2,005 |
| 20251022 | 2,050 | 2,040 | 2,060 | 1,975 |
| 20251021 | 2,015 | 1,999 | 2,030 | 1,995 |
| 20251020 | 2,010 | 2,015 | 2,035 | 1,966 |
| 20251017 | 2,005 | 1,977 | 2,030 | 1,977 |
| 20251016 | 1,999 | 2,005 | 2,035 | 1,975 |
| 20251015 | 1,998 | 1,999 | 2,040 | 1,968 |
| 20251014 | 2,010 | 1,998 | 2,080 | 1,960 |
| 20251013 | 2,030 | 2,005 | 2,065 | 1,986 |
| 20251010 | 2,090 | 2,050 | 2,090 | 2,010 |
| 20251002 | 2,060 | 2,095 | 2,125 | 2,060 |
| 20251001 | 2,095 | 2,075 | 2,120 | 2,065 |
| 20250930 | 2,085 | 2,090 | 2,130 | 2,065 |
| 20250929 | 2,170 | 2,100 | 2,180 | 2,095 |
| 20250926 | 2,230 | 2,150 | 2,235 | 2,145 |
| 20250925 | 2,220 | 2,240 | 2,260 | 2,180 |
| 20250924 | 2,285 | 2,220 | 2,285 | 2,185 |
| 20250923 | 2,230 | 2,260 | 2,285 | 2,230 |
| 20250922 | 2,280 | 2,240 | 2,290 | 2,215 |
| 20250919 | 2,250 | 2,275 | 2,285 | 2,195 |
| 20250918 | 2,130 | 2,250 | 2,320 | 2,125 |
| 20250917 | 2,145 | 2,135 | 2,150 | 2,070 |
| 20250916 | 2,140 | 2,110 | 2,155 | 2,090 |
| 20250915 | 2,130 | 2,110 | 2,140 | 2,065 |
| 20250912 | 2,110 | 2,130 | 2,155 | 2,095 |
| 20250911 | 2,215 | 2,080 | 2,220 | 2,080 |
| 20250910 | 2,165 | 2,190 | 2,200 | 2,140 |
| 20250909 | 2,110 | 2,160 | 2,230 | 2,095 |
| 20250908 | 2,045 | 2,090 | 2,110 | 2,045 |
| 20250905 | 1,967 | 2,040 | 2,130 | 1,960 |
| 20250904 | 1,948 | 1,967 | 1,988 | 1,947 |
| 20250903 | 1,978 | 1,947 | 1,978 | 1,928 |
| 20250902 | 1,950 | 1,979 | 1,988 | 1,920 |
| 20250901 | 1,921 | 1,920 | 2,045 | 1,898 |
| 20250829 | 1,952 | 1,901 | 1,969 | 1,898 |
| 20250828 | 1,986 | 1,952 | 1,994 | 1,943 |
| 20250827 | 2,020 | 1,974 | 2,025 | 1,952 |
| 20250826 | 2,020 | 2,015 | 2,080 | 2,000 |
| 20250825 | 2,065 | 2,020 | 2,065 | 2,015 |
| 20250822 | 2,080 | 2,030 | 2,095 | 2,015 |
| 20250821 | 1,933 | 2,085 | 2,180 | 1,902 |
| 20250820 | 1,916 | 1,900 | 1,916 | 1,861 |
| 20250819 | 1,908 | 1,940 | 1,984 | 1,908 |
| 20250818 | 1,985 | 1,926 | 2,020 | 1,919 |
| 20250814 | 1,930 | 1,949 | 2,035 | 1,923 |
| 20250813 | 1,975 | 1,923 | 1,975 | 1,906 |
| 20250812 | 1,948 | 1,942 | 2,005 | 1,923 |
| 20250811 | 1,824 | 1,978 | 2,070 | 1,816 |
| 20250808 | 1,740 | 1,822 | 1,896 | 1,740 |
| 20250807 | 1,689 | 1,733 | 1,758 | 1,661 |
| 20250806 | 1,675 | 1,679 | 1,688 | 1,650 |
| 20250805 | 1,645 | 1,675 | 1,686 | 1,645 |
| 20250804 | 1,575 | 1,645 | 1,651 | 1,571 |
| 20250801 | 1,642 | 1,576 | 1,642 | 1,564 |
| 20250731 | 1,646 | 1,644 | 1,662 | 1,601 |
| 20250730 | 1,622 | 1,645 | 1,667 | 1,617 |
| 20250729 | 1,601 | 1,622 | 1,639 | 1,560 |
| 20250728 | 1,650 | 1,635 | 1,655 | 1,633 |
| 20250725 | 1,663 | 1,643 | 1,675 | 1,641 |
| 20250724 | 1,687 | 1,666 | 1,698 | 1,665 |
| 20250723 | 1,686 | 1,675 | 1,698 | 1,665 |
| 20250722 | 1,685 | 1,686 | 1,730 | 1,681 |
| 20250721 | 1,686 | 1,692 | 1,713 | 1,680 |
| 20250718 | 1,759 | 1,685 | 1,779 | 1,674 |
| 20250717 | 1,710 | 1,786 | 1,951 | 1,685 |
| 20250716 | 1,700 | 1,710 | 1,723 | 1,666 |
| 20250715 | 1,687 | 1,686 | 1,717 | 1,686 |
| 20250714 | 1,705 | 1,693 | 1,712 | 1,681 |
| 20250711 | 1,686 | 1,705 | 1,745 | 1,686 |
| 20250710 | 1,704 | 1,684 | 1,718 | 1,675 |
| 20250709 | 1,698 | 1,704 | 1,716 | 1,685 |
| 20250708 | 1,723 | 1,691 | 1,755 | 1,691 |
| 20250707 | 1,760 | 1,737 | 1,762 | 1,727 |
| 20250704 | 1,775 | 1,757 | 1,804 | 1,748 |
| 20250703 | 1,736 | 1,775 | 1,811 | 1,730 |
| 20250702 | 1,766 | 1,730 | 1,788 | 1,719 |
| 20250701 | 1,751 | 1,775 | 1,787 | 1,745 |
| 20250630 | 1,802 | 1,765 | 1,821 | 1,762 |
| 20250627 | 1,820 | 1,801 | 1,823 | 1,693 |
| 20250626 | 1,852 | 1,823 | 1,867 | 1,807 |
| 20250625 | 1,865 | 1,864 | 1,889 | 1,852 |
| 20250624 | 1,821 | 1,870 | 1,889 | 1,816 |
| 20250623 | 1,860 | 1,816 | 1,862 | 1,810 |
| 20250620 | 1,883 | 1,867 | 1,896 | 1,864 |
| 20250619 | 1,902 | 1,886 | 1,910 | 1,879 |
| 20250618 | 1,904 | 1,902 | 1,922 | 1,888 |
| 20250617 | 2,035 | 1,904 | 2,035 | 1,892 |
| 20250616 | 1,915 | 1,936 | 2,070 | 1,873 |
| 20250613 | 1,986 | 1,919 | 2,010 | 1,910 |
| 20250612 | 1,981 | 1,986 | 2,035 | 1,978 |
| 20250611 | 1,980 | 1,978 | 2,005 | 1,970 |
| 20250610 | 1,982 | 1,980 | 2,005 | 1,941 |
| 20250609 | 1,915 | 1,980 | 1,980 | 1,902 |
| 20250605 | 1,908 | 1,916 | 1,924 | 1,891 |
| 20250604 | 1,840 | 1,907 | 1,918 | 1,840 |
| 20250602 | 1,826 | 1,825 | 1,845 | 1,809 |
| 20250530 | 1,863 | 1,825 | 1,869 | 1,824 |
| 20250529 | 1,865 | 1,863 | 1,882 | 1,849 |
| 20250528 | 1,838 | 1,863 | 1,900 | 1,827 |
| 20250527 | 1,822 | 1,838 | 1,859 | 1,801 |
| 20250526 | 1,845 | 1,846 | 1,865 | 1,837 |
| 20250523 | 1,861 | 1,844 | 1,865 | 1,838 |
| 20250522 | 1,858 | 1,864 | 1,869 | 1,826 |
| 20250521 | 1,881 | 1,858 | 1,898 | 1,858 |
| 20250520 | 1,872 | 1,881 | 1,908 | 1,864 |
| 20250519 | 1,882 | 1,869 | 1,910 | 1,855 |
| 20250516 | 2,015 | 1,899 | 2,025 | 1,888 |
| 20250515 | 1,989 | 2,035 | 2,055 | 1,962 |
| 20250514 | 1,997 | 1,977 | 1,998 | 1,966 |
| 20250513 | 1,971 | 2,000 | 2,010 | 1,971 |
| 20250512 | 1,920 | 1,968 | 2,035 | 1,920 |
| 20250509 | 1,926 | 1,895 | 1,946 | 1,884 |
| 20250508 | 1,896 | 1,927 | 1,950 | 1,896 |
| 20250507 | 1,895 | 1,905 | 1,923 | 1,883 |
| 20250502 | 1,893 | 1,904 | 1,922 | 1,877 |
| 20250430 | 1,960 | 1,891 | 1,964 | 1,890 |
| 20250429 | 1,952 | 1,949 | 2,000 | 1,949 |
| 20250428 | 2,010 | 1,955 | 2,010 | 1,955 |
| 20250425 | 2,000 | 2,005 | 2,035 | 2,000 |
| 20250424 | 2,000 | 2,000 | 2,025 | 1,991 |
| 20250423 | 2,010 | 1,999 | 2,015 | 1,989 |
| 20250422 | 1,985 | 1,992 | 2,010 | 1,980 |
| 20250421 | 2,030 | 2,000 | 2,045 | 1,999 |
| 20250418 | 2,015 | 2,030 | 2,045 | 1,987 |
| 20250417 | 1,983 | 2,015 | 2,030 | 1,983 |
| 20250416 | 2,015 | 1,990 | 2,040 | 1,986 |
| 20250415 | 1,980 | 2,015 | 2,030 | 1,969 |
| 20250414 | 1,935 | 1,990 | 1,994 | 1,907 |
| 20250411 | 1,840 | 1,902 | 1,917 | 1,820 |
| 20250410 | 1,797 | 1,868 | 1,872 | 1,780 |
| 20250409 | 1,715 | 1,722 | 1,760 | 1,680 |
| 20250408 | 1,756 | 1,755 | 1,819 | 1,745 |
| 20250407 | 1,770 | 1,738 | 1,801 | 1,700 |
| 20250404 | 1,780 | 1,851 | 1,860 | 1,773 |
| 20250403 | 1,771 | 1,819 | 1,847 | 1,701 |
| 20250402 | 1,885 | 1,820 | 1,890 | 1,820 |
| 20250401 | 1,853 | 1,895 | 1,919 | 1,841 |
| 20250331 | 1,979 | 1,858 | 1,980 | 1,844 |
| 20250328 | 2,100 | 1,997 | 2,155 | 1,983 |
| 20250327 | 2,160 | 2,085 | 2,190 | 2,075 |
| 20250326 | 2,270 | 2,160 | 2,340 | 2,125 |
| 20250325 | 1,952 | 2,340 | 2,530 | 1,942 |
| 20250324 | 1,959 | 1,948 | 2,170 | 1,936 |
| 20250321 | 1,990 | 1,951 | 2,000 | 1,945 |
| 20250320 | 2,010 | 1,982 | 2,025 | 1,982 |
| 20250319 | 2,030 | 2,010 | 2,040 | 1,990 |
| 20250318 | 1,980 | 2,035 | 2,035 | 1,972 |
| 20250317 | 1,985 | 1,980 | 1,996 | 1,933 |
| 20250314 | 1,967 | 1,984 | 2,010 | 1,967 |
| 20250313 | 2,025 | 1,967 | 2,040 | 1,967 |
| 20250312 | 2,000 | 2,015 | 2,100 | 2,000 |
| 20250311 | 2,015 | 1,997 | 2,030 | 1,975 |
| 20250310 | 1,963 | 2,070 | 2,155 | 1,927 |
| 20250307 | 2,015 | 1,949 | 2,040 | 1,949 |
| 20250306 | 2,030 | 2,025 | 2,095 | 2,015 |
| 20250305 | 1,999 | 2,015 | 2,060 | 1,982 |
| 20250304 | 2,010 | 2,010 | 2,040 | 1,992 |
| 20250228 | 2,100 | 2,040 | 2,105 | 2,030 |
| 20250227 | 2,145 | 2,140 | 2,175 | 2,115 |
| 20250226 | 2,135 | 2,145 | 2,190 | 2,135 |
| 20250225 | 2,155 | 2,145 | 2,165 | 2,130 |
| 20250224 | 2,120 | 2,155 | 2,190 | 2,095 |
| 20250221 | 2,215 | 2,140 | 2,215 | 2,110 |
| 20250220 | 2,345 | 2,215 | 2,345 | 2,210 |
| 20250219 | 2,330 | 2,300 | 2,330 | 2,270 |
| 20250218 | 2,310 | 2,305 | 2,320 | 2,255 |
| 20250217 | 2,270 | 2,305 | 2,325 | 2,270 |
| 20250214 | 2,305 | 2,260 | 2,315 | 2,240 |
| 20250213 | 2,260 | 2,275 | 2,380 | 2,240 |
| 20250212 | 2,285 | 2,215 | 2,295 | 2,205 |
| 20250211 | 2,305 | 2,285 | 2,350 | 2,280 |
| 20250210 | 2,405 | 2,310 | 2,405 | 2,300 |
| 20250207 | 2,265 | 2,305 | 2,330 | 2,240 |
| 20250206 | 2,215 | 2,270 | 2,340 | 2,215 |
| 20250205 | 2,130 | 2,220 | 2,230 | 2,125 |
| 20250204 | 2,065 | 2,135 | 2,145 | 2,065 |
| 20250203 | 2,115 | 2,055 | 2,135 | 1,999 |
| 20250131 | 2,115 | 2,165 | 2,200 | 2,115 |
| 20250124 | 2,200 | 2,175 | 2,220 | 2,165 |
| 20250123 | 2,250 | 2,185 | 2,250 | 2,180 |
| 20250122 | 2,315 | 2,250 | 2,320 | 2,250 |
| 20250121 | 2,245 | 2,305 | 2,380 | 2,245 |
| 20250120 | 2,315 | 2,260 | 2,315 | 2,235 |
| 20250117 | 2,340 | 2,295 | 2,340 | 2,280 |
| 20250116 | 2,305 | 2,335 | 2,345 | 2,305 |
| 20250115 | 2,390 | 2,285 | 2,405 | 2,270 |
| 20250114 | 2,310 | 2,390 | 2,400 | 2,310 |
| 20250113 | 2,365 | 2,305 | 2,390 | 2,305 |
| 20250110 | 2,415 | 2,355 | 2,415 | 2,345 |
| 20250109 | 2,420 | 2,390 | 2,430 | 2,340 |
| 20250108 | 2,375 | 2,400 | 2,440 | 2,355 |
| 20250107 | 2,405 | 2,405 | 2,435 | 2,390 |
| 20250106 | 2,380 | 2,405 | 2,435 | 2,380 |
| 20250103 | 2,365 | 2,380 | 2,395 | 2,345 |
| 20250102 | 2,260 | 2,365 | 2,395 | 2,260 |