Stock Ticker
- (224110) 에이텍모빌리티
- Description: 기업개요
동사는 2015년 에이텍의 교통카드솔루션사업 부문을 인적분할하여 설립되어 코스닥시장에 재상장됨.
모빌리티 솔루션을 제공하는 모빌리티사업과 컨베이터벨트 구축 등의 물류자동화사업을 영위하며, 교통카드단말기, 승차권발매기, 키오스크 등을 생산함.
H/W 제조, S/W 개발, 유지보수 서비스 노하우와 전문기술인력을 보유하고 있으며, 모빌리티 관련 국내 특허 106건을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 7,190 | 7,160 | 7,530 | 7,040 |
| 20261019 | 7,450 | 7,190 | 7,470 | 7,170 |
| 20261016 | 7,570 | 7,450 | 7,570 | 7,410 |
| 20261015 | 7,450 | 7,590 | 7,590 | 6,950 |
| 20261014 | 7,360 | 7,430 | 7,480 | 7,200 |
| 20261013 | 7,490 | 7,380 | 7,510 | 7,250 |
| 20261012 | 7,600 | 7,510 | 7,660 | 7,440 |
| 20261008 | 7,610 | 7,640 | 7,690 |
| 20261007 | 7,760 | 7,630 | 7,760 | 7,610 |
| 20261006 | 7,800 | 7,620 | 8,000 | 7,500 |
| 20261002 | 7,980 | 7,860 | 7,990 | 7,610 |
| 20261001 | 8,090 | 8,000 | 8,120 | 7,860 |
| 20260930 | 8,180 | 8,090 | 8,180 | 7,920 |
| 20260929 | 8,450 | 8,180 | 8,510 | 8,140 |
| 20260928 | 8,300 | 8,450 | 8,560 | 8,300 |
| 20260923 | 8,490 | 8,540 | 8,650 | 8,440 |
| 20260922 | 8,500 | 8,470 | 8,650 | 8,430 |
| 20260921 | 8,390 | 8,600 | 8,600 | 8,390 |
| 20260918 | 8,590 | 8,660 | 8,740 | 8,330 |
| 20260917 | 8,600 | 8,620 | 8,660 | 8,310 |
| 20260916 | 8,660 | 8,660 | 8,680 | 8,390 |
| 20260915 | 8,450 | 8,660 | 8,800 | 8,450 |
| 20260914 | 8,420 | 8,660 | 8,680 | 8,420 |
| 20260911 | 8,530 | 8,690 | 8,800 | 8,530 |
| 20260910 | 8,770 | 8,830 | 8,870 | 8,750 |
| 20260909 | 8,790 | 8,850 | 8,900 | 8,775 |
| 20260908 | 8,850 | 8,860 | 8,960 | 8,800 |
| 20260907 | 8,630 | 8,910 | 8,940 | 8,630 |
| 20260904 | 8,540 | 8,880 | 8,880 | 8,510 |
| 20260903 | 8,590 | 8,560 | 8,710 | 8,470 |
| 20260902 | 8,800 | 8,570 | 8,840 | 8,570 |
| 20260901 | 8,870 | 8,860 | 8,910 | 8,830 |
| 20260831 | 8,940 | 8,930 | 8,980 | 8,870 |
| 20260828 | 8,980 | 9,000 | 9,050 | 8,840 |
| 20260827 | 8,880 | 8,980 | 9,000 | 8,840 |
| 20260826 | 8,790 | 8,980 | 9,040 | 8,790 |
| 20260825 | 8,920 | 9,020 | 9,020 | 8,780 |
| 20260824 | 8,960 | 8,940 | 9,040 | 8,840 |
| 20260821 | 9,150 | 8,940 | 9,150 | 8,840 |
| 20260820 | 9,120 | 9,180 | 9,280 | 9,120 |
| 20260819 | 9,080 | 9,150 | 9,160 | 9,020 |
| 20260818 | 8,780 | 9,100 | 9,130 | 8,760 |
| 20260814 | 8,920 | 8,770 | 8,920 | 8,500 |
| 20260813 | 8,980 | 8,900 | 8,980 | 8,800 |
| 20260812 | 8,810 | 8,970 | 8,990 | 8,810 |
| 20260811 | 8,860 | 8,890 | 8,950 | 8,780 |
| 20260810 | 9,080 | 8,870 | 9,140 | 8,820 |
| 20260807 | 9,090 | 9,080 | 9,110 | 9,020 |
| 20260806 | 9,030 | 9,070 | 9,100 | 9,010 |
| 20260805 | 8,800 | 9,030 | 9,040 | 8,770 |
| 20260804 | 8,420 | 8,790 | 8,800 | 8,420 |
| 20260803 | 8,710 | 8,670 | 8,770 | 8,520 |
| 20260731 | 8,210 | 8,700 | 8,770 | 8,210 |
| 20260730 | 7,800 | 8,270 | 8,300 | 7,800 |
| 20260729 | 8,000 | 8,000 | 8,190 | 7,900 |
| 20260728 | 8,120 | 8,010 | 8,220 | 7,970 |
| 20260727 | 8,090 | 8,200 | 8,250 | 8,090 |
| 20260724 | 7,890 | 8,110 | 8,120 | 7,890 |
| 20260723 | 7,980 | 8,110 | 8,180 | 7,970 |
| 20260722 | 7,970 | 7,980 | 8,100 | 7,830 |
| 20260721 | 7,650 | 7,930 | 7,960 | 7,650 |
| 20260720 | 7,890 | 7,700 | 7,890 | 7,600 |
| 20260716 | 8,000 | 7,870 | 8,020 | 7,870 |
| 20260715 | 7,730 | 7,980 | 8,000 | 7,730 |
| 20260714 | 7,920 | 7,730 | 7,920 | 7,690 |
| 20260713 | 7,830 | 7,920 | 8,000 | 7,800 |
| 20260710 | 7,820 | 7,980 | 8,040 | 7,820 |
| 20260709 | 7,810 | 7,800 | 7,970 | 7,750 |
| 20260708 | 7,920 | 7,790 | 8,050 | 7,790 |
| 20260707 | 8,120 | 7,900 | 8,120 | 7,890 |
| 20260706 | 8,090 | 8,110 | 8,230 | 7,970 |
| 20260703 | 7,940 | 8,130 | 8,130 | 7,730 |
| 20260702 | 8,080 | 8,130 | 8,270 | 7,920 |
| 20260701 | 8,260 | 8,100 | 8,380 | 8,100 |
| 20260630 | 8,150 | 8,260 | 8,300 | 8,080 |
| 20260629 | 7,560 | 8,130 | 8,180 | 7,540 |
| 20260626 | 7,880 | 7,580 | 7,990 | 7,380 |
| 20260625 | 7,740 | 7,860 | 7,900 | 7,740 |
| 20260624 | 7,530 | 7,850 | 7,870 | 7,500 |
| 20260623 | 7,880 | 7,710 | 7,890 | 7,680 |
| 20260622 | 8,080 | 7,880 | 8,080 | 7,790 |
| 20260619 | 7,880 | 7,850 | 7,960 | 7,610 |
| 20260618 | 8,070 | 7,740 | 8,130 | 7,740 |
| 20260617 | 8,150 | 8,070 | 8,150 | 7,970 |
| 20260616 | 8,090 | 7,980 | 8,200 | 7,910 |
| 20260615 | 8,370 | 8,090 | 8,370 | 8,010 |
| 20260612 | 8,250 | 8,150 | 8,280 | 8,070 |
| 20260611 | 7,750 | 8,180 | 8,300 | 7,630 |
| 20260610 | 7,950 | 7,750 | 8,070 | 7,620 |
| 20260609 | 7,560 | 7,950 | 8,030 | 7,560 |
| 20260608 | 7,660 | 7,840 | 8,050 | 7,570 |
| 20260605 | 7,950 | 7,900 | 7,950 | 7,710 |
| 20260604 | 7,800 | 7,940 | 8,040 | 7,780 |
| 20260602 | 7,740 | 7,800 | 8,040 | 7,670 |
| 20260601 | 8,050 | 7,790 | 8,070 | 7,700 |
| 20260529 | 7,910 | 8,040 | 8,180 | 7,910 |
| 20260528 | 8,060 | 8,050 | 8,060 | 7,710 |
| 20260527 | 8,180 | 8,050 | 8,190 | 7,780 |
| 20260526 | 8,440 | 8,180 | 8,500 | 8,160 |
| 20260522 | 8,180 | 8,410 | 8,410 | 8,180 |
| 20260521 | 8,230 | 8,180 | 8,380 | 8,170 |
| 20260520 | 8,230 | 8,210 | 8,350 | 8,130 |
| 20260519 | 8,350 | 8,220 | 8,350 | 8,210 |
| 20260518 | 8,230 | 8,350 | 8,390 | 8,210 |
| 20260515 | 8,450 | 8,380 | 8,670 | 8,370 |
| 20260514 | 8,330 | 8,450 | 8,450 | 8,310 |
| 20260513 | 8,450 | 8,360 | 8,540 | 8,340 |
| 20260512 | 8,670 | 8,450 | 8,800 | 8,380 |
| 20260511 | 8,780 | 8,710 | 8,780 | 8,520 |
| 20260508 | 8,670 | 8,780 | 8,910 | 8,670 |
| 20260507 | 9,080 | 8,910 | 9,080 | 8,900 |
| 20260506 | 9,180 | 9,080 | 9,240 | 9,000 |
| 20260504 | 9,380 | 9,180 | 9,450 | 9,150 |
| 20260430 | 9,500 | 9,380 | 9,590 | 9,380 |
| 20260429 | 9,300 | 9,500 | 9,880 | 9,160 |
| 20260428 | 9,410 | 9,310 | 9,500 | 9,310 |
| 20260427 | 9,610 | 9,530 | 9,680 | 9,420 |
| 20260424 | 9,450 | 9,600 | 9,700 | 9,450 |
| 20260423 | 9,450 | 9,440 | 9,790 | 9,240 |
| 20260422 | 9,350 | 9,350 | 9,360 | 9,190 |
| 20260421 | 9,690 | 9,350 | 9,690 | 9,300 |
| 20260420 | 9,350 | 9,440 | 9,540 | 9,300 |
| 20260417 | 9,350 | 9,290 | 9,350 | 9,010 |
| 20260416 | 9,150 | 9,320 | 9,320 | 9,120 |
| 20260415 | 9,140 | 9,140 | 9,150 | 9,020 |
| 20260414 | 9,140 | 9,120 | 9,230 | 9,070 |
| 20260413 | 9,000 | 9,140 | 9,190 | 8,910 |
| 20260410 | 8,850 | 9,070 | 9,240 | 8,850 |
| 20260409 | 8,680 | 8,850 | 8,940 | 8,680 |
| 20260408 | 8,540 | 8,780 | 8,780 | 8,540 |
| 20260407 | 8,640 | 8,480 | 8,720 | 8,360 |
| 20260406 | 8,660 | 8,600 | 9,040 | 8,490 |
| 20260403 | 8,580 | 8,480 | 8,620 | 8,450 |
| 20260402 | 8,800 | 8,440 | 8,920 | 8,390 |
| 20260401 | 8,610 | 8,800 | 9,020 | 8,610 |
| 20260331 | 8,690 | 8,600 | 8,860 | 8,410 |
| 20260330 | 8,780 | 8,860 | 8,930 | 8,770 |
| 20260327 | 8,890 | 9,040 | 9,140 | 8,760 |
| 20260326 | 9,160 | 8,900 | 9,180 | 8,900 |
| 20260325 | 8,930 | 9,140 | 9,140 | 8,920 |
| 20260324 | 9,030 | 8,880 | 9,030 | 8,780 |
| 20260323 | 9,240 | 8,980 | 9,240 | 8,800 |
| 20260320 | 8,980 | 9,250 | 9,300 | 8,980 |
| 20260319 | 8,830 | 8,950 | 8,970 | 8,820 |
| 20260318 | 8,830 | 8,920 | 9,000 | 8,830 |
| 20260317 | 8,860 | 8,810 | 8,960 | 8,720 |
| 20260316 | 8,900 | 8,860 | 9,070 | 8,810 |
| 20260313 | 8,800 | 8,880 | 9,040 | 8,680 |
| 20260312 | 9,000 | 8,800 | 9,000 | 8,740 |
| 20260311 | 9,170 | 8,860 | 9,170 | 8,840 |
| 20260310 | 8,730 | 8,910 | 9,060 | 8,730 |
| 20260309 | 9,060 | 8,710 | 9,060 | 8,560 |
| 20260306 | 8,970 | 9,160 | 9,190 | 8,750 |
| 20260305 | 8,460 | 8,980 | 8,990 | 8,450 |
| 20260304 | 9,320 | 8,300 | 9,320 | 8,300 |
| 20260303 | 9,600 | 9,340 | 9,600 | 9,340 |
| 20260227 | 9,740 | 9,600 | 9,770 | 9,560 |
| 20260226 | 9,980 | 9,730 | 9,980 | 9,710 |
| 20260225 | 10,050 | 9,980 | 10,050 | 9,780 |
| 20260224 | 10,030 | 10,030 | 10,080 | 9,930 |
| 20260223 | 9,940 | 10,030 | 10,130 | 9,910 |
| 20260220 | 9,990 | 9,940 | 10,060 | 9,900 |
| 20260219 | 9,840 | 9,960 | 10,090 | 9,750 |
| 20260213 | 9,990 | 9,850 | 10,020 | 9,730 |
| 20260212 | 9,870 | 9,960 | 10,080 | 9,860 |
| 20260211 | 9,850 | 9,870 | 9,910 | 9,780 |
| 20260210 | 9,810 | 9,850 | 9,860 | 9,720 |
| 20260209 | 9,630 | 9,720 | 9,810 | 9,600 |
| 20260206 | 9,770 | 9,630 | 9,770 | 9,470 |
| 20260205 | 9,680 | 9,840 | 9,900 | 9,650 |
| 20260204 | 9,670 | 9,770 | 9,770 | 9,550 |
| 20260203 | 9,450 | 9,610 | 9,690 | 9,450 |
| 20260202 | 9,750 | 9,490 | 9,750 | 9,430 |
| 20260130 | 9,960 | 9,750 | 9,970 | 9,710 |
| 20260129 | 9,950 | 9,970 | 9,970 | 9,810 |
| 20260128 | 9,950 | 9,970 | 10,050 | 9,880 |
| 20260127 | 9,900 | 9,950 | 10,000 | 9,840 |
| 20260126 | 9,780 | 9,900 | 9,900 | 9,680 |
| 20260123 | 9,500 | 9,780 | 9,890 | 9,490 |
| 20260122 | 9,720 | 9,590 | 9,810 | 9,570 |
| 20260121 | 9,650 | 9,720 | 9,720 | 9,230 |
| 20260120 | 9,380 | 9,650 | 9,670 | 9,380 |
| 20260119 | 9,620 | 9,450 | 9,670 | 9,420 |
| 20260116 | 9,800 | 9,710 | 9,850 | 9,530 |
| 20260115 | 9,620 | 9,790 | 9,820 | 9,410 |
| 20260114 | 9,370 | 9,590 | 9,600 | 9,300 |
| 20260113 | 9,290 | 9,380 | 9,430 | 9,270 |
| 20260112 | 9,210 | 9,410 | 9,460 | 9,130 |
| 20260109 | 9,200 | 9,210 | 9,280 | 9,050 |
| 20260108 | 9,420 | 9,180 | 9,420 | 9,120 |
| 20260107 | 9,630 | 9,380 | 9,630 | 9,380 |
| 20260106 | 9,700 | 9,530 | 9,750 | 9,500 |
| 20260105 | 9,780 | 9,600 | 9,940 | 9,600 |
| 20260102 | 9,550 | 9,800 | 9,980 | 9,550 |
| 20251230 | 9,320 | 9,550 | 9,720 | 9,320 |
| 20251229 | 9,650 | 9,670 | 9,840 | 9,610 |
| 20251226 | 9,700 | 9,700 | 9,840 | 9,650 |
| 20251224 | 9,910 | 9,700 | 9,930 | 9,700 |
| 20251223 | 9,920 | 9,910 | 10,090 | 9,900 |
| 20251222 | 9,920 | 9,970 | 10,150 | 9,920 |
| 20251219 | 9,820 | 9,890 | 10,090 | 9,800 |
| 20251218 | 9,870 | 9,840 | 9,990 | 9,790 |
| 20251217 | 9,990 | 9,870 | 10,000 | 9,860 |
| 20251216 | 10,070 | 9,940 | 10,070 | 9,900 |
| 20251215 | 10,020 | 10,060 | 10,080 | 9,920 |
| 20251212 | 10,160 | 10,040 | 10,160 | 9,980 |
| 20251211 | 9,990 | 10,080 | 10,200 | 9,990 |
| 20251210 | 9,970 | 9,980 | 10,550 | 9,860 |
| 20251209 | 10,040 | 9,990 | 10,160 | 9,960 |
| 20251208 | 10,160 | 10,120 | 10,250 | 10,080 |
| 20251205 | 10,310 | 10,250 | 10,350 | 10,170 |
| 20251204 | 10,480 | 10,340 | 10,550 | 10,260 |
| 20251203 | 10,050 | 10,180 | 10,230 | 10,050 |
| 20251202 | 10,090 | 10,030 | 10,090 | 9,970 |
| 20251201 | 10,050 | 9,970 | 10,130 | 9,970 |
| 20251128 | 9,810 | 9,990 | 10,040 | 9,810 |
| 20251127 | 9,710 | 9,830 | 9,980 | 9,710 |
| 20251126 | 9,650 | 9,770 | 9,880 | 9,650 |
| 20251125 | 9,630 | 9,700 | 9,810 | 9,630 |
| 20251124 | 9,610 | 9,620 | 9,900 | 9,550 |
| 20251121 | 9,730 | 9,600 | 9,730 | 9,500 |
| 20251120 | 9,590 | 9,740 | 9,880 | 9,140 |
| 20251119 | 9,740 | 9,590 | 9,880 | 9,530 |
| 20251118 | 9,970 | 9,740 | 9,970 | 9,670 |
| 20251117 | 10,060 | 10,030 | 10,130 | 9,790 |
| 20251114 | 9,940 | 9,730 | 10,050 | 9,650 |
| 20251113 | 9,940 | 10,070 | 10,170 | 9,810 |
| 20251112 | 9,730 | 9,960 | 9,970 | 9,730 |
| 20251111 | 9,700 | 9,750 | 9,930 | 9,610 |
| 20251110 | 9,630 | 9,820 | 9,870 | 9,510 |
| 20251107 | 9,680 | 9,630 | 9,770 | 9,400 |
| 20251106 | 9,500 | 9,770 | 9,780 | 9,480 |
| 20251105 | 9,620 | 9,490 | 9,620 | 9,170 |
| 20251104 | 9,370 | 9,620 | 9,740 | 9,320 |
| 20251103 | 9,780 | 9,490 | 9,820 | 9,490 |
| 20251031 | 9,820 | 9,780 | 9,900 | 9,720 |
| 20251030 | 10,010 | 9,820 | 10,010 | 9,800 |
| 20251029 | 10,100 | 9,950 | 10,120 | 9,910 |
| 20251028 | 10,180 | 10,100 | 10,300 | 10,030 |
| 20251027 | 10,160 | 10,170 | 10,310 | 10,130 |
| 20251024 | 10,290 | 10,260 | 10,350 | 10,240 |
| 20251023 | 10,390 | 10,290 | 10,410 | 10,280 |
| 20251022 | 10,400 | 10,410 | 10,540 | 10,220 |
| 20251021 | 10,320 | 10,400 | 10,500 | 10,320 |
| 20251020 | 10,130 | 10,340 | 10,390 | 10,110 |
| 20251017 | 10,310 | 10,130 | 10,400 | 10,110 |
| 20251016 | 10,450 | 10,360 | 10,500 | 10,360 |
| 20251015 | 10,350 | 10,450 | 10,490 | 10,250 |
| 20251014 | 10,210 | 10,350 | 10,520 | 10,210 |
| 20251013 | 10,380 | 10,250 | 10,490 | 10,150 |
| 20251010 | 10,550 | 10,400 | 10,690 | 10,310 |
| 20251002 | 10,520 | 10,550 | 10,680 | 10,520 |
| 20251001 | 10,490 | 10,510 | 10,620 | 10,470 |
| 20250930 | 10,670 | 10,490 | 10,850 | 10,490 |
| 20250929 | 10,870 | 10,720 | 11,070 | 10,700 |
| 20250926 | 11,060 | 10,780 | 11,180 | 10,780 |
| 20250925 | 10,890 | 11,000 | 11,970 | 10,700 |
| 20250924 | 10,840 | 10,870 | 11,250 | 10,750 |
| 20250923 | 10,850 | 10,840 | 10,970 | 10,820 |
| 20250922 | 11,120 | 10,920 | 11,260 | 10,900 |
| 20250919 | 11,180 | 11,120 | 11,310 | 11,110 |
| 20250918 | 11,140 | 11,180 | 11,290 | 11,060 |
| 20250917 | 11,310 | 11,100 | 11,320 | 11,000 |
| 20250916 | 11,400 | 11,310 | 11,500 | 11,290 |
| 20250915 | 11,630 | 11,410 | 11,900 | 11,360 |
| 20250912 | 11,400 | 11,660 | 12,080 | 11,340 |
| 20250911 | 11,290 | 11,220 | 11,300 | 11,190 |
| 20250910 | 11,200 | 11,270 | 11,340 | 11,130 |
| 20250909 | 11,240 | 11,200 | 11,330 | 11,140 |
| 20250908 | 10,800 | 11,240 | 11,360 | 10,800 |
| 20250905 | 10,740 | 10,790 | 10,950 | 10,730 |
| 20250904 | 10,680 | 10,780 | 10,890 | 10,660 |
| 20250903 | 10,710 | 10,680 | 11,330 | 10,630 |
| 20250902 | 10,640 | 10,710 | 10,800 | 10,400 |
| 20250901 | 10,850 | 10,620 | 10,940 | 10,400 |
| 20250829 | 11,030 | 10,870 | 11,150 | 10,820 |
| 20250828 | 11,040 | 11,030 | 11,100 | 10,960 |
| 20250827 | 11,060 | 11,040 | 11,150 | 10,960 |
| 20250826 | 10,940 | 11,040 | 11,150 | 10,940 |
| 20250825 | 10,960 | 11,070 | 11,290 | 10,880 |
| 20250822 | 10,810 | 10,960 | 11,090 | 10,810 |
| 20250821 | 10,780 | 10,870 | 11,070 | 10,760 |
| 20250820 | 11,000 | 10,860 | 11,000 | 10,710 |
| 20250819 | 10,840 | 11,020 | 11,170 | 10,840 |
| 20250818 | 11,320 | 11,180 | 11,330 | 11,020 |
| 20250814 | 11,320 | 11,320 | 11,390 | 11,300 |
| 20250813 | 11,330 | 11,310 | 11,480 | 11,280 |
| 20250812 | 11,270 | 11,300 | 11,480 | 11,270 |
| 20250811 | 11,320 | 11,300 | 11,460 | 11,300 |
| 20250808 | 11,500 | 11,400 | 11,560 | 11,350 |
| 20250807 | 11,420 | 11,470 | 11,650 | 11,420 |
| 20250806 | 11,390 | 11,490 | 11,600 | 11,300 |
| 20250805 | 11,330 | 11,390 | 11,600 | 11,330 |
| 20250804 | 11,110 | 11,280 | 11,410 | 11,110 |
| 20250801 | 11,520 | 11,170 | 11,610 | 11,160 |
| 20250731 | 11,550 | 11,610 | 11,850 | 11,540 |
| 20250730 | 11,500 | 11,550 | 11,720 | 11,500 |
| 20250729 | 11,560 | 11,630 | 11,740 | 11,490 |
| 20250728 | 11,870 | 11,640 | 11,960 | 11,620 |
| 20250725 | 11,760 | 11,980 | 12,000 | 11,740 |
| 20250724 | 12,140 | 11,880 | 12,210 | 11,880 |
| 20250723 | 12,490 | 12,140 | 12,490 | 12,110 |
| 20250722 | 13,150 | 12,490 | 13,150 | 12,290 |
| 20250721 | 12,490 | 12,780 | 12,940 | 12,380 |
| 20250718 | 12,150 | 12,310 | 12,310 | 12,040 |
| 20250717 | 12,150 | 12,170 | 12,190 | 11,890 |
| 20250716 | 12,040 | 12,090 | 12,125 | 11,850 |
| 20250715 | 12,090 | 12,090 | 12,160 | 11,940 |
| 20250714 | 12,370 | 12,180 | 12,400 | 12,000 |
| 20250711 | 12,300 | 12,370 | 12,470 | 12,290 |
| 20250710 | 12,380 | 12,290 | 12,450 | 12,250 |
| 20250709 | 12,470 | 12,350 | 12,480 | 12,290 |
| 20250708 | 12,380 | 12,470 | 12,540 | 12,290 |
| 20250707 | 12,300 | 12,380 | 12,510 | 12,200 |
| 20250704 | 12,400 | 12,240 | 12,440 | 12,230 |
| 20250703 | 12,590 | 12,380 | 12,590 | 12,330 |
| 20250702 | 12,600 | 12,450 | 12,670 | 12,310 |
| 20250701 | 12,710 | 12,620 | 13,400 | 12,610 |
| 20250630 | 12,430 | 12,710 | 12,810 | 12,410 |
| 20250627 | 12,770 | 12,320 | 12,860 | 12,270 |
| 20250626 | 12,970 | 12,720 | 12,970 | 12,540 |
| 20250625 | 13,230 | 12,960 | 13,290 | 12,850 |
| 20250624 | 13,250 | 13,230 | 13,360 | 12,900 |
| 20250623 | 13,430 | 13,000 | 13,430 | 12,810 |
| 20250620 | 14,060 | 13,510 | 14,060 | 13,440 |
| 20250619 | 13,860 | 14,060 | 14,770 | 13,380 |
| 20250618 | 12,940 | 13,810 | 15,220 | 12,830 |
| 20250617 | 12,680 | 12,560 | 12,990 | 12,440 |
| 20250616 | 11,910 | 12,940 | 14,890 | 11,760 |
| 20250613 | 12,130 | 11,910 | 12,290 | 11,730 |
| 20250612 | 12,060 | 12,200 | 12,480 | 12,060 |
| 20250611 | 12,170 | 12,020 | 12,390 | 11,970 |
| 20250610 | 12,080 | 12,170 | 12,380 | 11,850 |
| 20250609 | 11,550 | 12,070 | 12,140 | 11,520 |
| 20250605 | 11,370 | 11,520 | 11,730 | 11,360 |
| 20250604 | 12,510 | 11,380 | 12,780 | 11,300 |
| 20250602 | 12,370 | 12,330 | 12,480 | 12,080 |
| 20250530 | 13,400 | 12,490 | 13,470 | 12,430 |
| 20250529 | 12,970 | 13,160 | 13,560 | 12,770 |
| 20250528 | 12,240 | 12,670 | 12,740 | 12,030 |
| 20250527 | 12,350 | 12,190 | 12,650 | 11,900 |
| 20250526 | 12,930 | 12,330 | 12,940 | 12,300 |
| 20250523 | 13,250 | 12,940 | 13,680 | 12,910 |
| 20250522 | 13,210 | 13,120 | 13,350 | 12,570 |
| 20250521 | 13,250 | 13,350 | 13,500 | 12,970 |
| 20250520 | 13,070 | 13,250 | 13,480 | 12,750 |
| 20250519 | 14,090 | 13,080 | 14,090 | 13,080 |
| 20250516 | 13,850 | 14,300 | 14,300 | 13,570 |
| 20250515 | 14,520 | 13,850 | 14,660 | 13,790 |
| 20250514 | 15,330 | 14,630 | 15,380 | 14,260 |
| 20250513 | 15,590 | 15,300 | 15,720 | 15,220 |
| 20250512 | 15,700 | 15,590 | 16,170 | 15,510 |
| 20250509 | 16,200 | 15,500 | 16,250 | 15,480 |
| 20250508 | 17,180 | 16,280 | 17,180 | 15,500 |
| 20250507 | 15,910 | 16,700 | 16,940 | 15,330 |
| 20250502 | 14,180 | 15,330 | 15,680 | 14,170 |
| 20250430 | 15,980 | 16,600 | 16,710 | 15,910 |
| 20250429 | 16,360 | 15,410 | 16,370 | 15,330 |
| 20250428 | 17,350 | 16,360 | 17,350 | 16,350 |
| 20250425 | 16,670 | 16,960 | 16,970 | 16,460 |
| 20250424 | 16,440 | 16,670 | 16,780 | 16,360 |
| 20250423 | 16,900 | 16,430 | 17,080 | 16,380 |
| 20250422 | 17,940 | 16,810 | 17,940 | 16,720 |
| 20250421 | 18,070 | 17,800 | 18,260 | 17,720 |
| 20250418 | 16,930 | 17,500 | 18,300 | 16,450 |
| 20250417 | 17,550 | 16,900 | 17,760 | 16,720 |
| 20250416 | 18,810 | 17,460 | 19,000 | 17,430 |
| 20250415 | 18,700 | 18,800 | 19,650 | 18,500 |
| 20250414 | 19,380 | 18,800 | 19,570 | 18,300 |
| 20250411 | 20,650 | 19,470 | 21,000 | 19,380 |
| 20250410 | 21,100 | 20,400 | 21,450 | 19,820 |
| 20250409 | 21,400 | 20,550 | 21,700 | 19,910 |
| 20250408 | 19,470 | 21,200 | 22,900 | 19,100 |
| 20250407 | 18,550 | 19,410 | 19,970 | 18,350 |
| 20250404 | 20,300 | 18,000 | 23,500 | 17,160 |
| 20250403 | 21,100 | 19,590 | 21,400 | 19,200 |
| 20250402 | 22,500 | 21,050 | 23,500 | 20,200 |
| 20250401 | 17,030 | 22,100 | 22,100 | 16,980 |
| 20250331 | 17,070 | 17,050 | 18,060 | 16,980 |
| 20250328 | 19,910 | 17,970 | 19,910 | 17,970 |
| 20250327 | 21,700 | 20,100 | 24,300 | 19,820 |
| 20250326 | 16,070 | 20,950 | 20,950 | 15,760 |
| 20250325 | 16,520 | 16,160 | 16,690 | 15,850 |
| 20250324 | 16,500 | 16,760 | 17,090 | 15,860 |
| 20250321 | 17,490 | 16,880 | 17,700 | 16,770 |
| 20250320 | 19,280 | 18,160 | 19,280 | 18,120 |
| 20250319 | 20,500 | 19,400 | 20,750 | 19,300 |
| 20250318 | 21,000 | 20,550 | 21,350 | 20,100 |
| 20250317 | 20,300 | 20,600 | 20,900 | 19,690 |
| 20250314 | 19,140 | 20,100 | 20,200 | 19,050 |
| 20250313 | 18,820 | 19,140 | 19,450 | 18,560 |
| 20250312 | 18,100 | 18,820 | 18,920 | 17,830 |
| 20250311 | 17,720 | 17,990 | 18,860 | 17,720 |
| 20250310 | 18,000 | 18,540 | 18,730 | 17,590 |
| 20250307 | 20,700 | 19,020 | 20,900 | 18,300 |
| 20250306 | 21,000 | 20,750 | 21,000 | 19,990 |
| 20250305 | 19,650 | 20,400 | 20,500 | 19,570 |
| 20250304 | 19,880 | 19,650 | 19,880 | 19,430 |
| 20250228 | 19,300 | 19,640 | 19,910 | 18,930 |
| 20250227 | 19,040 | 19,400 | 19,730 | 18,680 |
| 20250226 | 20,000 | 19,460 | 20,350 | 19,400 |
| 20250225 | 20,100 | 19,800 | 20,400 | 19,000 |
| 20250224 | 20,050 | 20,200 | 21,200 | 19,970 |
| 20250221 | 19,760 | 19,970 | 20,400 | 19,700 |
| 20250220 | 20,200 | 19,660 | 20,200 | 19,500 |
| 20250219 | 19,650 | 20,200 | 20,300 | 19,550 |
| 20250218 | 19,000 | 19,630 | 19,640 | 19,000 |
| 20250217 | 19,210 | 19,140 | 19,340 | 19,000 |
| 20250214 | 19,060 | 19,150 | 19,220 | 18,610 |
| 20250213 | 18,090 | 19,060 | 19,540 | 18,090 |
| 20250212 | 17,990 | 18,280 | 18,570 | 17,990 |
| 20250211 | 17,200 | 17,980 | 18,270 | 17,090 |
| 20250210 | 16,920 | 17,200 | 17,600 | 16,810 |
| 20250207 | 17,200 | 17,190 | 17,440 | 16,880 |
| 20250206 | 17,290 | 17,420 | 17,780 | 17,290 |
| 20250205 | 17,650 | 17,280 | 17,780 | 17,190 |
| 20250204 | 17,470 | 17,650 | 18,040 | 17,470 |
| 20250203 | 16,960 | 17,600 | 18,100 | 16,770 |
| 20250131 | 17,480 | 17,300 | 18,120 | 17,010 |
| 20250124 | 16,690 | 17,400 | 18,300 | 16,470 |
| 20250123 | 16,100 | 16,500 | 16,760 | 16,100 |
| 20250122 | 16,400 | 16,290 | 16,680 | 16,270 |
| 20250121 | 17,110 | 16,610 | 17,190 | 16,470 |
| 20250120 | 17,790 | 17,190 | 18,440 | 17,040 |
| 20250117 | 18,400 | 17,600 | 18,490 | 17,600 |
| 20250116 | 18,500 | 18,330 | 19,440 | 17,540 |
| 20250115 | 21,850 | 18,500 | 22,250 | 18,500 |
| 20250114 | 20,500 | 21,150 | 21,200 | 20,500 |
| 20250113 | 21,050 | 20,650 | 21,050 | 20,200 |
| 20250110 | 20,800 | 21,050 | 21,500 | 20,550 |
| 20250109 | 20,700 | 20,850 | 20,950 | 19,960 |
| 20250108 | 20,100 | 21,000 | 21,300 | 20,100 |
| 20250107 | 19,800 | 19,970 | 20,600 | 19,660 |
| 20250106 | 20,100 | 19,940 | 20,700 | 19,500 |
| 20250103 | 20,500 | 20,250 | 21,150 | 19,470 |
| 20250102 | 19,200 | 20,550 | 21,350 | 18,800 |