Stock Ticker
- (222800) 심텍
- Description: 기업개요
동사는 2015년 심텍홀딩스로부터 인적분할하여 신설법인으로 설립됨.
국내 6개 공장과 R&D센터 운영, 해외는 중국과 일본의 생산법인 보유하여 Module PCB와 Package Substrate 기판을 주력 생산하고 있음.
글로벌 Big5 메모리칩메이커 및 패키징 전문 기업을 고객사로 확보하고 고부가가치 System IC향 제품으로 매출 확대를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 127,600 | 124,000 | 132,000 | 120,500 |
| 20261019 | 119,900 | 126,700 | 126,800 | 118,500 |
| 20261016 | 130,400 | 126,600 | 131,300 | 123,300 |
| 20261015 | 129,400 | 124,200 | 132,000 | 119,900 |
| 20261014 | 150,300 | 141,000 | 151,600 | 137,700 |
| 20261013 | 150,000 | 150,500 | 152,500 | 137,500 |
| 20261012 | 168,600 | 154,900 | 174,400 | 154,200 |
| 20261008 | 171,500 | 172,800 |
| 20261007 | 170,900 | 170,400 | 172,600 | 165,600 |
| 20261006 | 172,800 | 175,000 | 182,600 | 169,700 |
| 20261002 | 161,700 | 167,200 | 171,000 | 159,100 |
| 20261001 | 149,200 | 159,700 | 159,900 | 146,400 |
| 20260930 | 151,800 | 150,300 | 152,600 | 148,000 |
| 20260929 | 147,300 | 152,200 | 153,500 | 145,500 |
| 20260928 | 149,500 | 147,200 | 153,500 | 146,800 |
| 20260923 | 148,200 | 149,500 | 152,800 | 144,500 |
| 20260922 | 138,600 | 148,100 | 156,600 | 138,400 |
| 20260921 | 126,300 | 130,700 | 131,200 | 124,000 |
| 20260918 | 132,000 | 125,700 | 132,200 | 124,700 |
| 20260917 | 130,500 | 128,200 | 132,200 | 127,800 |
| 20260916 | 124,900 | 130,700 | 131,600 | 122,200 |
| 20260915 | 125,300 | 125,500 | 128,800 | 122,700 |
| 20260914 | 127,600 | 124,700 | 130,500 | 124,200 |
| 20260911 | 128,600 | 131,200 | 133,800 | 127,600 |
| 20260910 | 130,200 | 133,900 | 138,300 | 126,900 |
| 20260909 | 122,700 | 132,600 | 133,000 | 122,500 |
| 20260908 | 120,000 | 121,800 | 128,100 | 119,800 |
| 20260907 | 122,800 | 119,800 | 123,800 | 118,700 |
| 20260904 | 118,400 | 117,900 | 119,500 | 111,300 |
| 20260903 | 125,800 | 117,500 | 125,900 | 115,200 |
| 20260902 | 121,000 | 123,400 | 127,200 | 120,600 |
| 20260901 | 127,500 | 125,600 | 128,700 | 124,100 |
| 20260831 | 121,100 | 129,300 | 131,500 | 117,700 |
| 20260828 | 126,900 | 122,800 | 135,200 | 120,800 |
| 20260827 | 121,800 | 126,900 | 128,950 | 116,800 |
| 20260826 | 115,900 | 112,700 | 120,400 | 112,500 |
| 20260825 | 102,500 | 116,900 | 116,900 | 100,600 |
| 20260824 | 99,400 | 105,200 | 110,600 | 98,100 |
| 20260821 | 111,100 | 99,700 | 113,800 | 98,500 |
| 20260820 | 113,100 | 114,900 | 118,300 | 110,100 |
| 20260819 | 103,900 | 110,700 | 118,800 | 101,800 |
| 20260818 | 108,400 | 110,900 | 115,900 | 106,600 |
| 20260814 | 108,900 | 108,700 | 110,800 | 102,700 |
| 20260813 | 106,500 | 105,800 | 109,200 | 103,900 |
| 20260812 | 110,400 | 104,600 | 110,400 | 101,600 |
| 20260811 | 113,800 | 113,900 | 124,000 | 112,700 |
| 20260810 | 111,000 | 115,900 | 120,000 | 106,000 |
| 20260807 | 104,900 | 110,000 | 112,500 | 102,500 |
| 20260806 | 109,500 | 106,000 | 117,400 | 105,200 |
| 20260805 | 102,100 | 103,000 | 103,700 | 95,400 |
| 20260804 | 94,000 | 97,100 | 97,500 | 89,100 |
| 20260803 | 81,500 | 87,500 | 90,000 | 81,200 |
| 20260731 | 78,100 | 82,900 | 82,900 | 74,700 |
| 20260730 | 67,000 | 63,800 | 69,600 | 62,100 |
| 20260729 | 75,500 | 68,600 | 78,000 | 61,500 |
| 20260728 | 84,300 | 75,500 | 85,500 | 73,300 |
| 20260727 | 90,800 | 92,300 | 92,300 | 86,900 |
| 20260724 | 97,000 | 88,500 | 97,000 | 87,600 |
| 20260723 | 100,400 | 98,300 | 104,000 | 92,800 |
| 20260722 | 105,900 | 97,600 | 109,600 | 97,400 |
| 20260721 | 100,100 | 100,900 | 103,500 | 96,300 |
| 20260720 | 100,800 | 99,500 | 109,900 | 98,600 |
| 20260716 | 113,300 | 107,400 | 116,000 | 103,700 |
| 20260715 | 114,600 | 121,600 | 124,900 | 111,500 |
| 20260714 | 110,500 | 108,000 | 113,500 | 99,600 |
| 20260713 | 125,000 | 108,100 | 129,500 | 107,600 |
| 20260710 | 122,900 | 122,700 | 128,500 | 115,200 |
| 20260709 | 106,800 | 117,900 | 118,700 | 105,600 |
| 20260708 | 105,300 | 104,600 | 114,000 | 100,600 |
| 20260707 | 117,200 | 108,400 | 123,700 | 104,400 |
| 20260706 | 127,900 | 118,500 | 127,900 | 113,300 |
| 20260703 | 126,000 | 129,100 | 133,700 | 118,100 |
| 20260702 | 144,000 | 124,700 | 144,500 | 123,000 |
| 20260701 | 146,900 | 157,300 | 164,200 | 142,000 |
| 20260630 | 125,600 | 148,700 | 151,300 | 123,300 |
| 20260629 | 124,900 | 124,300 | 128,900 | 117,200 |
| 20260626 | 127,000 | 124,800 | 139,800 | 122,600 |
| 20260625 | 124,900 | 126,200 | 133,100 | 123,400 |
| 20260624 | 123,800 | 117,700 | 127,200 | 112,200 |
| 20260623 | 132,800 | 120,500 | 136,500 | 120,300 |
| 20260622 | 119,900 | 134,000 | 137,200 | 119,800 |
| 20260619 | 131,000 | 124,300 | 132,600 | 121,200 |
| 20260618 | 129,000 | 127,500 | 135,500 | 124,000 |
| 20260617 | 125,800 | 129,900 | 130,800 | 123,500 |
| 20260616 | 137,700 | 126,600 | 140,000 | 125,800 |
| 20260615 | 132,000 | 134,100 | 137,500 | 129,200 |
| 20260612 | 142,900 | 130,100 | 143,300 | 127,400 |
| 20260611 | 108,900 | 133,300 | 138,100 | 107,900 |
| 20260610 | 114,800 | 109,500 | 125,600 | 106,400 |
| 20260609 | 108,000 | 115,100 | 117,800 | 106,200 |
| 20260608 | 91,200 | 100,000 | 108,400 | 89,000 |
| 20260605 | 100,000 | 103,000 | 106,300 | 96,300 |
| 20260604 | 106,000 | 113,400 | 121,900 | 104,500 |
| 20260602 | 100,300 | 104,400 | 108,400 | 91,000 |
| 20260601 | 118,500 | 100,200 | 118,500 | 100,000 |
| 20260529 | 118,900 | 118,100 | 119,900 | 111,500 |
| 20260528 | 121,500 | 116,200 | 121,500 | 108,000 |
| 20260527 | 139,000 | 122,000 | 139,000 | 121,500 |
| 20260526 | 136,000 | 132,800 | 141,000 | 126,700 |
| 20260522 | 122,700 | 131,800 | 135,000 | 120,600 |
| 20260521 | 110,000 | 125,500 | 129,500 | 109,100 |
| 20260520 | 101,100 | 103,600 | 107,400 | 97,200 |
| 20260519 | 99,700 | 98,700 | 101,600 | 96,700 |
| 20260518 | 97,800 | 100,400 | 102,000 | 91,300 |
| 20260515 | 111,100 | 100,300 | 111,400 | 98,800 |
| 20260514 | 112,600 | 109,800 | 114,000 | 107,400 |
| 20260513 | 107,000 | 114,200 | 114,400 | 105,200 |
| 20260512 | 114,600 | 111,500 | 119,800 | 99,000 |
| 20260511 | 119,400 | 114,100 | 119,400 | 112,500 |
| 20260508 | 103,900 | 115,800 | 119,800 | 102,200 |
| 20260507 | 102,400 | 106,500 | 111,200 | 99,500 |
| 20260506 | 91,200 | 93,800 | 94,700 | 87,200 |
| 20260504 | 89,300 | 88,200 | 91,600 | 86,500 |
| 20260430 | 88,500 | 87,000 | 92,900 | 86,000 |
| 20260429 | 84,100 | 89,300 | 90,000 | 84,100 |
| 20260428 | 86,400 | 86,500 | 88,000 | 83,800 |
| 20260427 | 88,900 | 86,000 | 89,400 | 83,000 |
| 20260424 | 85,200 | 88,900 | 90,400 | 84,900 |
| 20260423 | 86,600 | 84,700 | 86,600 | 81,600 |
| 20260422 | 81,000 | 86,600 | 87,700 | 78,200 |
| 20260421 | 80,500 | 79,400 | 82,400 | 77,600 |
| 20260420 | 76,200 | 78,300 | 79,800 | 74,700 |
| 20260417 | 74,500 | 76,200 | 77,100 | 73,400 |
| 20260416 | 69,900 | 76,100 | 77,600 | 69,700 |
| 20260415 | 68,800 | 71,100 | 73,200 | 64,700 |
| 20260414 | 68,500 | 66,300 | 69,500 | 65,800 |
| 20260413 | 67,000 | 66,400 | 69,000 | 65,600 |
| 20260410 | 70,900 | 68,100 | 71,700 | 67,200 |
| 20260409 | 66,100 | 68,400 | 70,700 | 65,700 |
| 20260408 | 61,500 | 68,000 | 68,000 | 60,500 |
| 20260407 | 58,000 | 57,900 | 58,800 | 55,900 |
| 20260406 | 52,000 | 54,500 | 57,600 | 51,800 |
| 20260403 | 50,500 | 49,550 | 50,800 | 48,900 |
| 20260402 | 54,100 | 48,950 | 54,100 | 48,250 |
| 20260401 | 51,200 | 52,900 | 53,400 | 50,400 |
| 20260331 | 49,500 | 47,450 | 50,500 | 47,050 |
| 20260330 | 52,600 | 51,500 | 52,700 | 50,100 |
| 20260327 | 56,600 | 56,200 | 58,300 | 54,600 |
| 20260326 | 61,400 | 58,600 | 64,100 | 58,100 |
| 20260325 | 58,500 | 62,600 | 64,300 | 57,800 |
| 20260324 | 59,900 | 56,800 | 60,000 | 55,600 |
| 20260323 | 60,200 | 56,800 | 61,600 | 56,500 |
| 20260320 | 60,700 | 62,500 | 63,500 | 59,500 |
| 20260319 | 57,700 | 60,100 | 61,500 | 57,050 |
| 20260318 | 58,300 | 59,600 | 60,800 | 57,500 |
| 20260317 | 58,700 | 56,500 | 58,900 | 55,700 |
| 20260316 | 51,500 | 56,000 | 56,400 | 51,100 |
| 20260313 | 50,000 | 51,900 | 52,600 | 49,700 |
| 20260312 | 52,600 | 52,200 | 53,200 | 51,100 |
| 20260311 | 53,900 | 53,300 | 55,500 | 52,500 |
| 20260310 | 56,000 | 52,700 | 56,000 | 51,200 |
| 20260309 | 53,400 | 51,800 | 53,900 | 50,500 |
| 20260306 | 50,000 | 57,000 | 57,500 | 50,000 |
| 20260305 | 47,050 | 50,000 | 52,300 | 46,500 |
| 20260304 | 49,350 | 43,150 | 51,400 | 42,500 |
| 20260303 | 52,400 | 51,300 | 56,600 | 51,200 |
| 20260227 | 53,000 | 54,000 | 54,700 | 52,600 |
| 20260226 | 55,400 | 55,500 | 55,900 | 54,000 |
| 20260225 | 56,600 | 53,800 | 56,700 | 53,400 |
| 20260224 | 51,400 | 53,400 | 53,800 | 50,700 |
| 20260223 | 52,300 | 51,400 | 52,900 | 50,900 |
| 20260220 | 52,100 | 51,300 | 52,300 | 50,600 |
| 20260219 | 52,000 | 51,500 | 52,700 | 50,900 |
| 20260213 | 51,600 | 50,600 | 52,100 | 50,100 |
| 20260212 | 53,900 | 52,100 | 54,000 | 51,700 |
| 20260211 | 52,400 | 52,400 | 53,000 | 51,200 |
| 20260210 | 54,900 | 52,400 | 55,000 | 52,400 |
| 20260209 | 55,500 | 54,400 | 55,800 | 53,300 |
| 20260206 | 52,000 | 52,900 | 54,300 | 50,800 |
| 20260205 | 55,900 | 55,100 | 57,700 | 54,800 |
| 20260204 | 61,000 | 58,600 | 61,900 | 57,800 |
| 20260203 | 63,200 | 62,500 | 64,000 | 60,600 |
| 20260202 | 62,000 | 59,600 | 63,100 | 58,100 |
| 20260130 | 57,300 | 60,500 | 65,700 | 57,300 |
| 20260129 | 62,000 | 56,300 | 62,100 | 52,600 |
| 20260128 | 55,000 | 59,700 | 59,900 | 54,600 |
| 20260127 | 51,800 | 52,500 | 53,000 | 51,100 |
| 20260126 | 50,100 | 52,100 | 52,200 | 49,550 |
| 20260123 | 48,900 | 50,400 | 50,500 | 48,000 |
| 20260122 | 49,150 | 48,650 | 49,300 | 47,500 |
| 20260121 | 47,600 | 47,600 | 48,500 | 45,600 |
| 20260120 | 50,300 | 49,250 | 50,400 | 48,500 |
| 20260119 | 50,800 | 51,200 | 52,300 | 49,900 |
| 20260116 | 53,400 | 51,600 | 53,400 | 51,200 |
| 20260115 | 47,600 | 52,000 | 52,700 | 47,100 |
| 20260114 | 47,900 | 48,000 | 49,000 | 47,300 |
| 20260113 | 47,550 | 48,300 | 48,800 | 46,300 |
| 20260112 | 43,800 | 46,800 | 47,500 | 43,500 |
| 20260109 | 43,150 | 43,100 | 43,550 | 42,500 |
| 20260108 | 43,000 | 42,800 | 44,300 | 42,650 |
| 20260107 | 48,950 | 43,550 | 49,350 | 42,600 |
| 20260106 | 50,300 | 48,150 | 50,300 | 48,000 |
| 20260105 | 53,500 | 51,700 | 53,900 | 50,800 |
| 20260102 | 49,400 | 50,800 | 50,800 | 48,850 |
| 20251230 | 49,900 | 49,350 | 51,000 | 49,100 |
| 20251229 | 50,700 | 50,800 | 50,900 | 49,800 |
| 20251226 | 49,850 | 49,750 | 50,400 | 49,300 |
| 20251224 | 50,200 | 49,100 | 50,200 | 48,700 |
| 20251223 | 51,900 | 50,000 | 51,900 | 49,800 |
| 20251222 | 53,500 | 51,400 | 54,400 | 50,500 |
| 20251219 | 53,400 | 52,300 | 53,600 | 51,200 |
| 20251218 | 50,600 | 51,700 | 53,100 | 50,200 |
| 20251217 | 49,550 | 52,100 | 52,700 | 48,600 |
| 20251216 | 50,500 | 48,900 | 50,500 | 48,800 |
| 20251215 | 50,800 | 50,200 | 51,100 | 50,000 |
| 20251212 | 53,500 | 53,200 | 53,900 | 52,300 |
| 20251211 | 55,300 | 54,100 | 55,500 | 53,100 |
| 20251210 | 53,800 | 54,900 | 56,200 | 53,300 |
| 20251209 | 57,200 | 53,700 | 57,300 | 53,100 |
| 20251208 | 56,500 | 56,500 | 57,200 | 55,500 |
| 20251205 | 53,200 | 57,500 | 58,000 | 53,000 |
| 20251204 | 55,800 | 53,500 | 56,000 | 52,500 |
| 20251203 | 54,400 | 57,200 | 57,700 | 52,600 |
| 20251202 | 52,400 | 52,100 | 53,250 | 51,300 |
| 20251201 | 54,500 | 52,400 | 54,900 | 51,300 |
| 20251128 | 53,800 | 54,200 | 55,100 | 53,100 |
| 20251127 | 54,400 | 53,800 | 55,200 | 53,000 |
| 20251126 | 53,500 | 53,600 | 53,900 | 51,500 |
| 20251125 | 52,200 | 52,400 | 53,500 | 51,500 |
| 20251124 | 49,650 | 50,100 | 50,200 | 48,600 |
| 20251121 | 49,600 | 49,000 | 51,200 | 48,450 |
| 20251120 | 58,900 | 53,900 | 58,900 | 52,100 |
| 20251119 | 54,200 | 55,400 | 57,400 | 51,500 |
| 20251118 | 54,300 | 54,700 | 55,400 | 53,200 |
| 20251117 | 51,000 | 55,900 | 56,000 | 50,700 |
| 20251114 | 50,900 | 49,900 | 52,000 | 49,300 |
| 20251113 | 53,000 | 53,600 | 54,800 | 52,700 |
| 20251112 | 51,200 | 53,000 | 54,300 | 50,900 |
| 20251111 | 55,500 | 51,900 | 55,700 | 50,200 |
| 20251110 | 54,200 | 53,700 | 55,100 | 48,700 |
| 20251107 | 61,100 | 61,900 | 65,100 | 60,100 |
| 20251106 | 67,000 | 62,700 | 67,100 | 60,400 |
| 20251105 | 59,400 | 66,000 | 66,600 | 56,000 |
| 20251104 | 64,900 | 62,300 | 65,000 | 60,600 |
| 20251103 | 62,200 | 63,800 | 64,800 | 61,900 |
| 20251031 | 62,000 | 63,100 | 65,200 | 60,800 |
| 20251030 | 63,500 | 61,600 | 64,000 | 60,000 |
| 20251029 | 59,700 | 64,200 | 65,600 | 58,300 |
| 20251028 | 56,800 | 58,400 | 65,000 | 56,000 |
| 20251027 | 58,400 | 58,300 | 59,100 | 55,700 |
| 20251024 | 59,000 | 57,200 | 59,100 | 56,600 |
| 20251023 | 49,400 | 58,700 | 59,300 | 49,100 |
| 20251022 | 50,000 | 50,800 | 51,200 | 47,950 |
| 20251021 | 51,500 | 51,100 | 54,700 | 50,700 |
| 20251020 | 50,200 | 49,950 | 50,900 | 49,100 |
| 20251017 | 49,500 | 49,100 | 51,500 | 48,500 |
| 20251016 | 49,800 | 50,700 | 51,000 | 48,600 |
| 20251015 | 48,800 | 51,100 | 51,400 | 48,500 |
| 20251014 | 53,500 | 48,800 | 53,800 | 46,350 |
| 20251013 | 49,900 | 51,500 | 52,200 | 49,650 |
| 20251010 | 54,700 | 53,100 | 56,100 | 50,700 |
| 20251002 | 50,900 | 51,000 | 52,000 | 49,500 |
| 20251001 | 44,700 | 47,300 | 47,950 | 44,050 |
| 20250930 | 43,300 | 42,900 | 43,850 | 42,200 |
| 20250929 | 40,600 | 41,700 | 41,875 | 39,800 |
| 20250926 | 40,450 | 40,600 | 41,350 | 39,300 |
| 20250925 | 41,000 | 41,550 | 42,500 | 40,150 |
| 20250924 | 36,750 | 42,000 | 42,700 | 36,500 |
| 20250923 | 38,000 | 37,350 | 38,150 | 36,650 |
| 20250922 | 33,900 | 36,800 | 37,350 | 33,800 |
| 20250919 | 33,650 | 33,500 | 34,300 | 32,800 |
| 20250918 | 33,300 | 33,100 | 33,950 | 32,000 |
| 20250917 | 31,550 | 32,550 | 33,300 | 31,200 |
| 20250916 | 31,300 | 32,600 | 34,000 | 31,150 |
| 20250915 | 31,250 | 31,850 | 32,500 | 30,600 |
| 20250912 | 29,900 | 29,150 | 30,000 | 28,700 |
| 20250911 | 29,400 | 29,350 | 29,500 | 28,500 |
| 20250910 | 29,250 | 28,650 | 29,700 | 28,200 |
| 20250909 | 26,000 | 28,350 | 28,500 | 25,600 |
| 20250908 | 24,700 | 24,850 | 25,300 | 24,350 |
| 20250905 | 25,050 | 24,500 | 25,350 | 24,450 |
| 20250904 | 25,100 | 24,750 | 25,400 | 24,550 |
| 20250903 | 24,450 | 24,650 | 24,950 | 24,200 |
| 20250902 | 24,500 | 24,500 | 25,000 | 24,400 |
| 20250901 | 24,600 | 24,250 | 24,850 | 24,000 |
| 20250829 | 26,050 | 25,500 | 26,250 | 25,350 |
| 20250828 | 25,100 | 26,000 | 26,200 | 25,000 |
| 20250827 | 24,800 | 25,800 | 25,950 | 24,550 |
| 20250826 | 24,150 | 24,800 | 25,150 | 24,000 |
| 20250825 | 24,200 | 24,500 | 24,550 | 23,800 |
| 20250822 | 22,950 | 23,600 | 24,000 | 22,900 |
| 20250821 | 23,550 | 23,050 | 23,700 | 22,900 |
| 20250820 | 23,400 | 23,350 | 23,750 | 22,750 |
| 20250819 | 24,500 | 24,150 | 24,800 | 24,050 |
| 20250818 | 24,600 | 24,350 | 24,700 | 24,200 |
| 20250814 | 25,450 | 25,000 | 25,550 | 24,650 |
| 20250813 | 27,400 | 25,750 | 27,550 | 25,000 |
| 20250812 | 27,350 | 27,100 | 27,800 | 26,900 |
| 20250811 | 27,750 | 28,050 | 28,550 | 27,550 |
| 20250808 | 25,500 | 27,850 | 28,350 | 25,000 |
| 20250807 | 23,400 | 23,600 | 23,750 | 22,875 |
| 20250806 | 22,200 | 23,300 | 23,650 | 22,000 |
| 20250805 | 22,300 | 22,300 | 22,850 | 22,050 |
| 20250804 | 21,800 | 22,000 | 22,200 | 21,400 |
| 20250801 | 22,450 | 21,650 | 22,600 | 21,600 |
| 20250731 | 23,500 | 23,050 | 23,650 | 22,800 |
| 20250730 | 22,450 | 23,450 | 23,950 | 22,450 |
| 20250729 | 23,450 | 22,600 | 23,450 | 22,350 |
| 20250728 | 22,950 | 23,150 | 23,200 | 22,500 |
| 20250725 | 22,800 | 22,550 | 22,900 | 22,450 |
| 20250724 | 24,250 | 22,700 | 24,250 | 22,500 |
| 20250723 | 23,400 | 23,350 | 23,450 | 22,400 |
| 20250722 | 24,950 | 23,350 | 24,950 | 23,150 |
| 20250721 | 24,700 | 24,550 | 25,200 | 24,450 |
| 20250718 | 25,500 | 25,000 | 25,500 | 24,700 |
| 20250717 | 25,650 | 25,000 | 25,800 | 24,450 |
| 20250716 | 25,750 | 25,750 | 26,350 | 25,000 |
| 20250715 | 22,250 | 25,500 | 26,200 | 22,200 |
| 20250714 | 22,600 | 22,300 | 22,650 | 22,000 |
| 20250711 | 22,550 | 22,600 | 23,250 | 22,550 |
| 20250710 | 22,500 | 22,300 | 23,150 | 22,300 |
| 20250709 | 22,850 | 22,150 | 22,950 | 22,150 |
| 20250708 | 21,900 | 22,600 | 22,700 | 21,850 |
| 20250707 | 22,300 | 22,300 | 22,900 | 22,200 |
| 20250704 | 23,650 | 22,900 | 23,650 | 22,750 |
| 20250703 | 22,800 | 23,500 | 23,650 | 22,700 |
| 20250702 | 23,450 | 22,450 | 23,500 | 21,700 |
| 20250701 | 24,450 | 23,550 | 24,650 | 23,450 |
| 20250630 | 23,550 | 24,100 | 24,700 | 23,450 |
| 20250627 | 23,750 | 23,250 | 23,750 | 23,100 |
| 20250626 | 24,850 | 23,400 | 25,200 | 23,350 |
| 20250625 | 25,250 | 24,100 | 25,300 | 24,000 |
| 20250624 | 24,000 | 24,050 | 24,600 | 23,650 |
| 20250623 | 23,450 | 23,350 | 23,800 | 22,450 |
| 20250620 | 23,450 | 24,500 | 24,800 | 23,100 |
| 20250619 | 23,700 | 23,300 | 24,200 | 23,150 |
| 20250618 | 24,000 | 23,300 | 24,300 | 22,950 |
| 20250617 | 24,800 | 23,900 | 25,900 | 23,300 |
| 20250616 | 23,500 | 23,700 | 23,800 | 23,050 |
| 20250613 | 24,200 | 24,000 | 24,200 | 22,700 |
| 20250612 | 22,600 | 23,500 | 24,500 | 22,450 |
| 20250611 | 23,000 | 23,300 | 24,300 | 22,650 |
| 20250610 | 22,250 | 21,500 | 22,250 | 21,100 |
| 20250609 | 21,500 | 21,750 | 22,250 | 21,200 |
| 20250605 | 18,360 | 21,300 | 21,900 | 18,160 |
| 20250604 | 18,360 | 18,070 | 18,530 | 18,040 |
| 20250602 | 17,780 | 17,890 | 18,200 | 17,720 |
| 20250530 | 18,430 | 17,890 | 18,430 | 17,800 |
| 20250529 | 19,850 | 18,730 | 19,850 | 18,630 |
| 20250528 | 19,160 | 19,190 | 19,690 | 19,020 |
| 20250527 | 18,990 | 18,660 | 19,010 | 18,270 |
| 20250526 | 18,080 | 18,840 | 19,070 | 17,770 |
| 20250523 | 18,120 | 17,720 | 18,190 | 17,660 |
| 20250522 | 18,060 | 17,990 | 18,370 | 17,815 |
| 20250521 | 17,050 | 18,110 | 18,540 | 16,940 |
| 20250520 | 16,700 | 16,850 | 17,500 | 16,650 |
| 20250519 | 16,780 | 16,350 | 16,780 | 16,160 |
| 20250516 | 17,410 | 16,940 | 17,430 | 16,730 |
| 20250515 | 18,050 | 17,420 | 18,230 | 17,330 |
| 20250514 | 18,100 | 18,000 | 18,180 | 17,720 |
| 20250513 | 18,080 | 17,680 | 18,260 | 17,440 |
| 20250512 | 16,110 | 17,280 | 17,290 | 15,600 |
| 20250509 | 16,320 | 15,930 | 16,320 | 15,710 |
| 20250508 | 16,320 | 16,160 | 16,600 | 16,130 |
| 20250507 | 16,330 | 16,120 | 16,330 | 15,980 |
| 20250502 | 15,820 | 16,080 | 16,380 | 15,740 |
| 20250430 | 16,530 | 15,740 | 16,540 | 15,650 |
| 20250429 | 16,410 | 16,570 | 16,610 | 16,330 |
| 20250428 | 17,130 | 16,340 | 17,130 | 16,260 |
| 20250425 | 17,340 | 17,090 | 17,630 | 16,880 |
| 20250424 | 17,640 | 17,090 | 17,640 | 16,950 |
| 20250423 | 17,090 | 17,410 | 17,490 | 16,870 |
| 20250422 | 16,800 | 16,650 | 16,900 | 16,490 |
| 20250421 | 16,750 | 16,900 | 17,380 | 16,700 |
| 20250418 | 16,810 | 16,780 | 16,830 | 16,370 |
| 20250417 | 16,290 | 16,970 | 16,970 | 16,260 |
| 20250416 | 17,180 | 16,650 | 17,180 | 16,500 |
| 20250415 | 17,500 | 17,490 | 17,560 | 17,100 |
| 20250414 | 18,320 | 17,370 | 18,450 | 17,000 |
| 20250411 | 17,460 | 17,810 | 17,970 | 17,070 |
| 20250410 | 18,950 | 17,820 | 19,200 | 17,820 |
| 20250409 | 16,760 | 17,220 | 17,780 | 16,760 |
| 20250408 | 17,690 | 17,230 | 17,780 | 16,940 |
| 20250407 | 17,210 | 16,800 | 17,270 | 16,750 |
| 20250404 | 17,830 | 18,100 | 18,830 | 17,280 |
| 20250403 | 18,300 | 18,540 | 18,820 | 18,170 |
| 20250402 | 19,600 | 19,210 | 19,870 | 19,120 |
| 20250401 | 19,720 | 19,620 | 20,100 | 18,850 |
| 20250331 | 19,190 | 19,450 | 20,200 | 19,130 |
| 20250328 | 21,250 | 20,050 | 21,350 | 20,000 |
| 20250327 | 21,000 | 21,150 | 21,700 | 20,850 |
| 20250326 | 21,250 | 21,750 | 22,000 | 20,900 |
| 20250325 | 23,550 | 21,450 | 23,550 | 21,350 |
| 20250324 | 23,300 | 23,200 | 23,650 | 22,600 |
| 20250321 | 22,550 | 22,850 | 24,200 | 22,500 |
| 20250320 | 23,200 | 22,150 | 23,250 | 21,950 |
| 20250319 | 20,550 | 22,400 | 23,900 | 20,350 |
| 20250318 | 21,900 | 20,700 | 22,000 | 20,500 |
| 20250317 | 21,850 | 21,300 | 22,350 | 20,850 |
| 20250314 | 21,000 | 21,050 | 21,650 | 20,200 |
| 20250313 | 20,950 | 20,950 | 21,800 | 20,400 |
| 20250312 | 18,830 | 20,450 | 20,700 | 18,540 |
| 20250311 | 17,700 | 18,600 | 18,950 | 17,160 |
| 20250310 | 18,630 | 18,680 | 19,190 | 18,500 |
| 20250307 | 18,500 | 18,870 | 19,920 | 18,180 |
| 20250306 | 19,950 | 18,600 | 20,400 | 18,280 |
| 20250305 | 21,050 | 19,700 | 21,150 | 19,500 |
| 20250304 | 19,880 | 20,650 | 20,700 | 18,680 |
| 20250228 | 18,480 | 20,200 | 21,300 | 18,470 |
| 20250227 | 21,950 | 19,860 | 22,450 | 19,570 |
| 20250226 | 18,180 | 20,850 | 21,500 | 18,170 |
| 20250225 | 18,640 | 18,400 | 19,000 | 18,310 |
| 20250224 | 18,510 | 19,050 | 19,850 | 18,500 |
| 20250221 | 20,200 | 19,130 | 20,200 | 18,300 |
| 20250220 | 19,890 | 20,250 | 21,350 | 19,420 |
| 20250219 | 19,630 | 20,100 | 22,450 | 19,220 |
| 20250218 | 18,700 | 18,900 | 19,340 | 18,420 |
| 20250217 | 18,100 | 18,690 | 19,480 | 17,310 |
| 20250214 | 14,650 | 15,450 | 15,630 | 14,290 |
| 20250213 | 14,420 | 14,200 | 14,880 | 14,200 |
| 20250212 | 14,440 | 14,210 | 14,940 | 14,050 |
| 20250211 | 14,700 | 14,360 | 14,890 | 14,250 |
| 20250210 | 14,080 | 14,770 | 15,090 | 13,990 |
| 20250207 | 11,630 | 14,410 | 14,800 | 11,450 |
| 20250206 | 11,610 | 11,620 | 11,850 | 11,420 |
| 20250205 | 11,360 | 11,480 | 11,670 | 11,360 |
| 20250204 | 11,330 | 11,220 | 11,620 | 11,210 |
| 20250203 | 11,760 | 11,060 | 11,900 | 10,960 |
| 20250131 | 12,800 | 12,300 | 13,020 | 12,090 |
| 20250124 | 12,300 | 13,030 | 14,200 | 12,220 |
| 20250123 | 12,850 | 12,190 | 12,850 | 12,170 |
| 20250122 | 12,730 | 12,720 | 12,810 | 12,300 |
| 20250121 | 12,430 | 12,600 | 13,280 | 12,380 |
| 20250120 | 12,020 | 12,320 | 12,520 | 11,820 |
| 20250117 | 11,770 | 11,910 | 11,990 | 11,650 |
| 20250116 | 11,790 | 11,810 | 12,040 | 11,760 |
| 20250115 | 11,850 | 11,630 | 12,180 | 11,600 |
| 20250114 | 11,720 | 11,790 | 11,890 | 11,590 |
| 20250113 | 11,980 | 11,780 | 12,040 | 11,610 |
| 20250110 | 12,210 | 12,080 | 12,330 | 12,070 |
| 20250109 | 12,760 | 12,200 | 12,850 | 12,150 |
| 20250108 | 11,660 | 12,470 | 12,470 | 11,550 |
| 20250107 | 12,110 | 11,680 | 12,230 | 11,660 |
| 20250106 | 11,210 | 12,000 | 12,120 | 11,210 |
| 20250103 | 10,810 | 11,200 | 11,420 | 10,810 |
| 20250102 | 10,870 | 10,920 | 10,970 | 10,690 |