Stock Ticker
- (353200) 대덕전자보통주
- Description: 기업개요
동사는 2020년 주식회사 대덕에서 인적분할로 신규설립되어 한국거래소 유가증권시장에 재상장됨.
PCB 전문업체로서 반도체 Package용 substrate 기판과 MLB 기판을 주력사업으로 영위하며, 전자제품의 혈관이나 신경망에 비유되는 핵심 부품을 생산함.
AI서버, 데이터센터, 엣지디바이스, 로봇, 자율주행, 초고속통신 등에 요구되는 고속 대용량, 다기능화, 초박판화 선행기술로 첨단 제품을 생산하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 134,000 | 132,300 | 140,700 | 130,000 |
| 20261019 | 124,300 | 133,800 | 134,000 | 124,100 |
| 20261016 | 132,600 | 131,700 | 134,000 | 126,500 |
| 20261015 | 132,800 | 129,500 | 138,200 | 121,900 |
| 20261014 | 146,000 | 145,000 | 152,000 | 141,100 |
| 20261013 | 139,600 | 146,900 | 147,700 | 136,000 |
| 20261012 | 152,100 | 146,900 | 157,700 | 144,100 |
| 20261008 | 151,400 | 157,700 |
| 20261007 | 154,700 | 151,300 | 156,200 | 148,100 |
| 20261006 | 153,100 | 157,900 | 158,200 | 149,500 |
| 20261002 | 149,400 | 147,800 | 154,200 | 143,500 |
| 20261001 | 131,300 | 149,400 | 151,400 | 129,800 |
| 20260930 | 130,300 | 132,500 | 133,550 | 128,000 |
| 20260929 | 123,300 | 130,200 | 130,300 | 121,500 |
| 20260928 | 124,600 | 123,300 | 129,100 | 121,400 |
| 20260923 | 113,600 | 119,400 | 120,300 | 111,000 |
| 20260922 | 110,000 | 112,300 | 120,700 | 109,800 |
| 20260921 | 103,700 | 101,900 | 104,200 | 101,200 |
| 20260918 | 103,400 | 103,200 | 106,100 | 101,600 |
| 20260917 | 102,700 | 100,700 | 105,900 | 100,200 |
| 20260916 | 97,000 | 101,700 | 101,800 | 95,800 |
| 20260915 | 96,300 | 96,700 | 100,400 | 94,500 |
| 20260914 | 98,000 | 97,000 | 99,600 | 96,500 |
| 20260911 | 99,900 | 100,000 | 100,800 | 98,100 |
| 20260910 | 105,100 | 102,500 | 105,100 | 100,400 |
| 20260909 | 100,100 | 106,100 | 110,400 | 100,000 |
| 20260908 | 104,500 | 99,900 | 106,900 | 99,700 |
| 20260907 | 102,900 | 103,600 | 106,100 | 102,100 |
| 20260904 | 102,200 | 99,500 | 104,000 | 97,550 |
| 20260903 | 110,500 | 101,600 | 111,700 | 99,300 |
| 20260902 | 108,400 | 108,900 | 113,800 | 107,500 |
| 20260901 | 111,700 | 111,500 | 112,400 | 108,300 |
| 20260831 | 104,500 | 112,700 | 113,900 | 100,900 |
| 20260828 | 110,800 | 107,600 | 114,700 | 106,400 |
| 20260827 | 111,600 | 111,300 | 112,500 | 107,600 |
| 20260826 | 110,900 | 107,000 | 112,300 | 104,100 |
| 20260825 | 101,900 | 110,800 | 111,000 | 98,900 |
| 20260824 | 104,400 | 104,600 | 110,500 | 103,900 |
| 20260821 | 111,400 | 104,300 | 111,400 | 104,000 |
| 20260820 | 115,800 | 113,400 | 119,900 | 112,700 |
| 20260819 | 108,800 | 114,200 | 122,400 | 107,400 |
| 20260818 | 120,300 | 117,600 | 125,900 | 116,700 |
| 20260814 | 117,700 | 119,100 | 121,000 | 112,200 |
| 20260813 | 112,100 | 113,000 | 120,300 | 111,500 |
| 20260812 | 106,300 | 107,200 | 110,000 | 104,400 |
| 20260811 | 106,600 | 104,700 | 108,200 | 103,700 |
| 20260810 | 104,500 | 107,600 | 113,200 | 102,400 |
| 20260807 | 100,900 | 103,800 | 105,800 | 100,100 |
| 20260806 | 105,900 | 99,500 | 107,000 | 99,500 |
| 20260805 | 106,300 | 106,300 | 108,900 | 98,500 |
| 20260804 | 101,000 | 97,800 | 103,800 | 94,000 |
| 20260803 | 98,200 | 96,700 | 105,000 | 95,600 |
| 20260731 | 92,000 | 96,800 | 96,800 | 87,500 |
| 20260730 | 79,100 | 74,500 | 82,100 | 72,100 |
| 20260729 | 91,300 | 80,900 | 93,600 | 71,800 |
| 20260728 | 99,900 | 91,300 | 102,600 | 90,000 |
| 20260727 | 112,400 | 109,400 | 112,400 | 105,100 |
| 20260724 | 121,200 | 109,500 | 121,200 | 108,100 |
| 20260723 | 123,400 | 123,200 | 132,500 | 117,100 |
| 20260722 | 126,100 | 119,000 | 137,300 | 119,000 |
| 20260721 | 126,100 | 120,500 | 129,200 | 116,200 |
| 20260720 | 133,200 | 120,700 | 141,400 | 117,000 |
| 20260716 | 138,200 | 138,000 | 144,500 | 133,500 |
| 20260715 | 124,700 | 143,200 | 145,700 | 121,300 |
| 20260714 | 113,500 | 117,400 | 117,400 | 106,300 |
| 20260713 | 121,200 | 113,800 | 129,400 | 112,500 |
| 20260710 | 117,500 | 120,900 | 124,000 | 109,400 |
| 20260709 | 106,800 | 112,000 | 114,900 | 106,800 |
| 20260708 | 110,800 | 105,700 | 116,100 | 104,100 |
| 20260707 | 121,100 | 116,700 | 127,200 | 107,300 |
| 20260706 | 129,600 | 124,000 | 132,500 | 118,300 |
| 20260703 | 131,000 | 129,600 | 134,600 | 120,700 |
| 20260702 | 145,000 | 131,000 | 145,000 | 131,000 |
| 20260701 | 153,700 | 154,400 | 159,800 | 147,200 |
| 20260630 | 132,600 | 153,600 | 158,100 | 131,500 |
| 20260629 | 133,700 | 132,100 | 134,100 | 127,200 |
| 20260626 | 133,000 | 133,200 | 146,200 | 128,000 |
| 20260625 | 144,900 | 133,800 | 148,000 | 131,600 |
| 20260624 | 140,400 | 138,100 | 145,000 | 132,900 |
| 20260623 | 155,000 | 140,400 | 155,200 | 140,300 |
| 20260622 | 154,700 | 155,000 | 163,000 | 151,800 |
| 20260619 | 170,100 | 156,300 | 170,500 | 150,200 |
| 20260618 | 174,200 | 167,600 | 176,000 | 167,400 |
| 20260617 | 169,800 | 174,200 | 182,600 | 165,100 |
| 20260616 | 172,600 | 169,900 | 177,800 | 164,200 |
| 20260615 | 173,600 | 167,700 | 188,450 | 167,600 |
| 20260612 | 166,800 | 165,200 | 178,500 | 151,300 |
| 20260611 | 143,100 | 156,800 | 160,700 | 141,400 |
| 20260610 | 150,900 | 148,400 | 160,800 | 143,000 |
| 20260609 | 148,600 | 152,600 | 155,800 | 138,200 |
| 20260608 | 130,000 | 139,700 | 150,800 | 127,600 |
| 20260605 | 152,800 | 152,400 | 158,100 | 143,800 |
| 20260604 | 157,500 | 159,000 | 165,800 | 153,000 |
| 20260602 | 171,700 | 157,500 | 173,500 | 152,100 |
| 20260601 | 193,000 | 177,800 | 198,000 | 172,700 |
| 20260529 | 169,900 | 190,900 | 193,500 | 168,700 |
| 20260528 | 163,400 | 164,800 | 168,500 | 155,500 |
| 20260527 | 180,200 | 163,500 | 185,000 | 162,900 |
| 20260526 | 160,300 | 169,200 | 174,900 | 157,000 |
| 20260522 | 147,500 | 151,300 | 155,400 | 145,700 |
| 20260521 | 138,100 | 146,400 | 152,000 | 136,100 |
| 20260520 | 134,300 | 133,000 | 137,000 | 126,200 |
| 20260519 | 140,400 | 134,300 | 141,300 | 131,000 |
| 20260518 | 133,000 | 140,400 | 143,300 | 125,000 |
| 20260515 | 145,000 | 135,800 | 147,400 | 123,500 |
| 20260514 | 142,900 | 144,600 | 149,000 | 138,000 |
| 20260513 | 124,000 | 142,900 | 149,500 | 120,000 |
| 20260512 | 131,000 | 128,000 | 136,400 | 106,300 |
| 20260511 | 125,500 | 125,800 | 130,600 | 122,600 |
| 20260508 | 118,600 | 123,200 | 124,000 | 114,600 |
| 20260507 | 126,400 | 120,700 | 127,000 | 118,100 |
| 20260506 | 119,100 | 125,400 | 127,900 | 115,500 |
| 20260504 | 115,900 | 114,400 | 117,300 | 112,700 |
| 20260430 | 117,600 | 112,800 | 120,000 | 112,200 |
| 20260429 | 108,000 | 115,400 | 115,400 | 104,100 |
| 20260428 | 109,900 | 109,300 | 111,100 | 105,300 |
| 20260427 | 115,200 | 108,800 | 115,200 | 107,800 |
| 20260424 | 99,700 | 115,200 | 116,000 | 99,300 |
| 20260423 | 102,000 | 98,900 | 102,100 | 96,100 |
| 20260422 | 100,700 | 101,200 | 103,500 | 96,000 |
| 20260421 | 95,000 | 100,300 | 102,500 | 94,200 |
| 20260420 | 93,600 | 93,000 | 96,100 | 91,000 |
| 20260417 | 93,300 | 94,300 | 96,000 | 90,600 |
| 20260416 | 87,300 | 93,300 | 93,600 | 85,300 |
| 20260415 | 91,400 | 87,000 | 92,200 | 86,100 |
| 20260414 | 88,500 | 88,500 | 92,500 | 86,000 |
| 20260413 | 88,000 | 86,000 | 90,400 | 85,400 |
| 20260410 | 89,900 | 89,900 | 94,200 | 87,900 |
| 20260409 | 87,300 | 87,400 | 91,500 | 84,100 |
| 20260408 | 88,400 | 88,600 | 90,000 | 85,400 |
| 20260407 | 84,000 | 82,500 | 84,000 | 80,200 |
| 20260406 | 81,900 | 81,000 | 85,200 | 79,500 |
| 20260403 | 84,600 | 81,200 | 84,700 | 79,000 |
| 20260402 | 88,000 | 80,300 | 88,100 | 78,100 |
| 20260401 | 82,700 | 88,000 | 89,300 | 82,200 |
| 20260331 | 79,800 | 76,700 | 81,300 | 75,300 |
| 20260330 | 80,100 | 82,700 | 84,100 | 78,200 |
| 20260327 | 85,900 | 85,400 | 89,200 | 81,800 |
| 20260326 | 86,300 | 87,700 | 91,300 | 85,000 |
| 20260325 | 79,000 | 88,600 | 90,000 | 78,400 |
| 20260324 | 82,600 | 77,600 | 83,500 | 75,600 |
| 20260323 | 80,500 | 79,200 | 83,500 | 78,500 |
| 20260320 | 80,300 | 82,800 | 86,300 | 79,300 |
| 20260319 | 72,400 | 77,300 | 79,900 | 72,100 |
| 20260318 | 68,800 | 74,800 | 75,600 | 68,600 |
| 20260317 | 69,200 | 67,200 | 69,900 | 65,000 |
| 20260316 | 63,300 | 67,000 | 68,000 | 62,600 |
| 20260313 | 61,700 | 63,300 | 64,400 | 61,100 |
| 20260312 | 62,100 | 63,700 | 64,600 | 61,300 |
| 20260311 | 65,700 | 62,500 | 67,400 | 61,200 |
| 20260310 | 64,400 | 64,600 | 68,200 | 60,900 |
| 20260309 | 62,500 | 60,200 | 64,900 | 58,300 |
| 20260306 | 59,300 | 66,700 | 67,200 | 58,600 |
| 20260305 | 55,600 | 59,300 | 61,300 | 55,300 |
| 20260304 | 56,800 | 49,900 | 58,400 | 49,600 |
| 20260303 | 60,100 | 58,700 | 64,200 | 58,500 |
| 20260227 | 63,300 | 62,600 | 65,300 | 61,800 |
| 20260226 | 64,000 | 65,300 | 67,600 | 62,000 |
| 20260225 | 66,900 | 63,300 | 69,000 | 63,000 |
| 20260224 | 60,100 | 65,000 | 65,600 | 59,100 |
| 20260223 | 58,700 | 60,100 | 62,200 | 57,500 |
| 20260220 | 59,500 | 58,400 | 60,400 | 58,400 |
| 20260219 | 58,000 | 59,600 | 61,000 | 57,800 |
| 20260213 | 58,700 | 57,500 | 59,900 | 57,500 |
| 20260212 | 58,600 | 59,400 | 59,800 | 57,000 |
| 20260211 | 57,400 | 57,300 | 58,000 | 56,000 |
| 20260210 | 62,100 | 57,700 | 62,100 | 57,400 |
| 20260209 | 61,600 | 60,900 | 62,100 | 59,200 |
| 20260206 | 56,000 | 58,900 | 60,400 | 54,900 |
| 20260205 | 59,600 | 58,600 | 61,300 | 58,000 |
| 20260204 | 63,000 | 61,500 | 64,100 | 60,800 |
| 20260203 | 64,400 | 64,700 | 65,000 | 62,000 |
| 20260202 | 62,400 | 60,700 | 64,000 | 59,000 |
| 20260130 | 55,800 | 63,300 | 67,700 | 55,500 |
| 20260129 | 56,500 | 52,500 | 56,500 | 49,600 |
| 20260128 | 53,100 | 54,500 | 55,900 | 52,500 |
| 20260127 | 50,900 | 50,900 | 51,200 | 48,950 |
| 20260126 | 50,800 | 50,600 | 51,300 | 50,000 |
| 20260123 | 49,800 | 50,500 | 51,300 | 49,600 |
| 20260122 | 51,700 | 50,400 | 52,500 | 48,300 |
| 20260121 | 48,200 | 49,550 | 49,800 | 47,500 |
| 20260120 | 51,300 | 49,450 | 51,300 | 49,450 |
| 20260119 | 50,600 | 51,800 | 52,000 | 49,850 |
| 20260116 | 51,200 | 51,800 | 53,000 | 49,200 |
| 20260115 | 45,250 | 50,600 | 51,100 | 44,950 |
| 20260114 | 44,750 | 45,650 | 45,700 | 44,050 |
| 20260113 | 43,600 | 44,500 | 45,250 | 43,050 |
| 20260112 | 42,400 | 43,000 | 43,900 | 41,750 |
| 20260109 | 42,150 | 42,000 | 42,850 | 41,550 |
| 20260108 | 43,500 | 42,550 | 44,250 | 42,500 |
| 20260107 | 45,500 | 43,200 | 46,200 | 42,600 |
| 20260106 | 47,800 | 44,450 | 47,800 | 44,300 |
| 20260105 | 49,400 | 47,800 | 49,500 | 47,300 |
| 20260102 | 47,350 | 47,950 | 48,500 | 46,050 |
| 20251230 | 46,800 | 47,100 | 47,850 | 46,500 |
| 20251229 | 47,150 | 47,150 | 48,550 | 46,700 |
| 20251226 | 46,800 | 46,400 | 47,500 | 45,800 |
| 20251224 | 47,250 | 46,650 | 48,350 | 46,550 |
| 20251223 | 47,950 | 47,150 | 48,200 | 46,450 |
| 20251222 | 47,200 | 48,100 | 48,250 | 47,200 |
| 20251219 | 49,100 | 46,500 | 49,100 | 45,650 |
| 20251218 | 45,350 | 47,800 | 48,500 | 45,250 |
| 20251217 | 45,350 | 46,850 | 47,650 | 44,450 |
| 20251216 | 45,800 | 45,000 | 45,950 | 44,550 |
| 20251215 | 45,800 | 45,800 | 46,000 | 45,000 |
| 20251212 | 48,000 | 47,400 | 48,300 | 46,550 |
| 20251211 | 49,650 | 48,050 | 51,100 | 47,700 |
| 20251210 | 48,950 | 49,500 | 51,700 | 48,550 |
| 20251209 | 48,650 | 49,000 | 50,500 | 48,100 |
| 20251208 | 48,200 | 48,650 | 49,850 | 47,000 |
| 20251205 | 45,950 | 48,200 | 48,800 | 45,950 |
| 20251204 | 49,000 | 46,550 | 49,400 | 45,050 |
| 20251203 | 48,050 | 49,900 | 50,100 | 47,450 |
| 20251202 | 48,850 | 47,500 | 49,450 | 47,450 |
| 20251201 | 49,800 | 48,300 | 50,200 | 46,550 |
| 20251128 | 49,850 | 49,200 | 50,300 | 48,200 |
| 20251127 | 51,200 | 50,000 | 51,500 | 48,900 |
| 20251126 | 53,800 | 50,600 | 53,900 | 49,150 |
| 20251125 | 50,700 | 52,900 | 53,700 | 50,700 |
| 20251124 | 47,850 | 48,350 | 49,400 | 47,400 |
| 20251121 | 47,350 | 47,350 | 49,500 | 47,300 |
| 20251120 | 54,200 | 51,400 | 54,300 | 49,950 |
| 20251119 | 50,400 | 52,300 | 53,700 | 47,600 |
| 20251118 | 49,700 | 50,800 | 52,000 | 49,450 |
| 20251117 | 48,500 | 51,200 | 51,400 | 46,850 |
| 20251114 | 47,200 | 47,200 | 48,850 | 46,600 |
| 20251113 | 50,900 | 49,500 | 51,400 | 48,900 |
| 20251112 | 47,900 | 52,300 | 52,800 | 46,900 |
| 20251111 | 47,300 | 48,500 | 49,600 | 46,300 |
| 20251110 | 42,650 | 47,300 | 47,800 | 40,550 |
| 20251107 | 43,150 | 42,250 | 45,450 | 41,200 |
| 20251106 | 43,950 | 44,950 | 46,850 | 43,600 |
| 20251105 | 40,250 | 43,200 | 45,350 | 38,000 |
| 20251104 | 40,350 | 39,400 | 40,950 | 38,550 |
| 20251103 | 37,850 | 39,850 | 40,350 | 36,650 |
| 20251031 | 37,150 | 37,950 | 38,100 | 36,500 |
| 20251030 | 37,950 | 37,150 | 38,300 | 36,450 |
| 20251029 | 36,400 | 37,950 | 38,400 | 36,050 |
| 20251028 | 36,200 | 36,000 | 37,000 | 35,500 |
| 20251027 | 36,550 | 36,250 | 38,200 | 35,250 |
| 20251024 | 35,050 | 35,150 | 36,000 | 34,150 |
| 20251023 | 30,900 | 35,050 | 35,100 | 30,550 |
| 20251022 | 31,550 | 31,400 | 31,550 | 30,450 |
| 20251021 | 33,050 | 31,550 | 33,800 | 31,100 |
| 20251020 | 32,700 | 32,900 | 33,450 | 32,000 |
| 20251017 | 32,650 | 32,150 | 33,800 | 32,000 |
| 20251016 | 32,600 | 33,400 | 34,200 | 31,950 |
| 20251015 | 31,400 | 32,850 | 32,900 | 31,000 |
| 20251014 | 34,700 | 31,400 | 34,750 | 30,550 |
| 20251013 | 34,750 | 33,900 | 35,000 | 33,000 |
| 20251010 | 34,400 | 35,400 | 37,600 | 34,050 |
| 20251002 | 30,950 | 30,700 | 31,450 | 30,100 |
| 20251001 | 28,850 | 29,550 | 30,350 | 28,550 |
| 20250930 | 28,100 | 28,250 | 29,400 | 27,950 |
| 20250929 | 26,600 | 27,400 | 27,650 | 26,350 |
| 20250926 | 28,400 | 26,600 | 28,600 | 26,450 |
| 20250925 | 28,800 | 29,100 | 29,200 | 28,250 |
| 20250924 | 27,000 | 29,100 | 29,200 | 26,800 |
| 20250923 | 28,600 | 27,500 | 28,650 | 26,950 |
| 20250922 | 27,200 | 28,300 | 28,800 | 27,100 |
| 20250919 | 27,400 | 27,150 | 27,850 | 26,600 |
| 20250918 | 27,050 | 27,100 | 27,300 | 26,450 |
| 20250917 | 26,550 | 26,750 | 27,100 | 26,200 |
| 20250916 | 26,700 | 27,300 | 27,700 | 26,550 |
| 20250915 | 26,750 | 26,700 | 28,150 | 26,200 |
| 20250912 | 26,000 | 25,950 | 26,750 | 25,450 |
| 20250911 | 26,450 | 25,650 | 26,850 | 25,500 |
| 20250910 | 25,700 | 25,950 | 26,900 | 24,850 |
| 20250909 | 24,000 | 25,300 | 25,500 | 23,950 |
| 20250908 | 23,700 | 23,650 | 23,850 | 23,350 |
| 20250905 | 22,900 | 23,400 | 24,100 | 22,800 |
| 20250904 | 23,350 | 22,650 | 23,550 | 22,500 |
| 20250903 | 23,650 | 23,250 | 24,250 | 22,850 |
| 20250902 | 23,700 | 23,600 | 23,800 | 23,300 |
| 20250901 | 23,450 | 23,600 | 24,150 | 23,250 |
| 20250829 | 24,200 | 24,050 | 24,750 | 23,800 |
| 20250828 | 23,500 | 23,900 | 24,200 | 23,400 |
| 20250827 | 23,700 | 23,800 | 23,950 | 23,250 |
| 20250826 | 22,900 | 23,450 | 23,550 | 22,700 |
| 20250825 | 22,800 | 23,050 | 23,150 | 22,500 |
| 20250822 | 21,550 | 22,450 | 22,650 | 21,500 |
| 20250821 | 21,900 | 21,550 | 22,000 | 21,300 |
| 20250820 | 21,900 | 21,800 | 22,200 | 21,250 |
| 20250819 | 22,850 | 22,650 | 22,950 | 22,200 |
| 20250818 | 22,800 | 22,850 | 23,000 | 22,500 |
| 20250814 | 23,850 | 23,350 | 23,850 | 23,050 |
| 20250813 | 23,900 | 24,000 | 24,150 | 23,400 |
| 20250812 | 23,950 | 23,400 | 23,950 | 23,300 |
| 20250811 | 23,500 | 23,750 | 24,050 | 23,150 |
| 20250808 | 22,700 | 23,450 | 23,800 | 22,550 |
| 20250807 | 23,250 | 22,250 | 23,250 | 22,000 |
| 20250806 | 22,350 | 22,800 | 23,350 | 22,300 |
| 20250805 | 22,950 | 22,850 | 24,100 | 22,700 |
| 20250804 | 22,700 | 22,450 | 22,850 | 22,150 |
| 20250801 | 23,100 | 22,700 | 23,750 | 22,350 |
| 20250731 | 23,450 | 23,900 | 24,100 | 23,250 |
| 20250730 | 20,700 | 23,800 | 24,750 | 20,700 |
| 20250729 | 20,950 | 20,350 | 21,000 | 20,200 |
| 20250728 | 20,550 | 20,750 | 21,000 | 20,250 |
| 20250725 | 20,150 | 20,250 | 20,450 | 19,950 |
| 20250724 | 20,500 | 20,300 | 20,500 | 20,000 |
| 20250723 | 19,900 | 20,400 | 20,650 | 19,630 |
| 20250722 | 20,650 | 19,960 | 20,650 | 19,770 |
| 20250721 | 20,300 | 20,500 | 20,800 | 20,250 |
| 20250718 | 20,050 | 20,300 | 20,600 | 19,830 |
| 20250717 | 19,570 | 20,050 | 20,250 | 19,360 |
| 20250716 | 18,740 | 19,530 | 19,955 | 18,370 |
| 20250715 | 17,810 | 18,770 | 18,900 | 17,760 |
| 20250714 | 17,680 | 17,920 | 18,000 | 17,560 |
| 20250711 | 17,930 | 17,650 | 18,090 | 17,640 |
| 20250710 | 18,150 | 17,910 | 18,330 | 17,900 |
| 20250709 | 18,040 | 17,970 | 18,220 | 17,710 |
| 20250708 | 17,330 | 17,930 | 18,180 | 17,270 |
| 20250707 | 17,700 | 17,470 | 17,750 | 17,370 |
| 20250704 | 17,860 | 17,850 | 18,050 | 17,570 |
| 20250703 | 17,230 | 17,810 | 17,890 | 17,200 |
| 20250702 | 17,450 | 17,060 | 17,450 | 16,740 |
| 20250701 | 17,400 | 17,450 | 17,800 | 17,380 |
| 20250630 | 17,570 | 17,320 | 17,590 | 17,220 |
| 20250627 | 17,900 | 17,470 | 17,970 | 17,350 |
| 20250626 | 18,280 | 17,830 | 18,290 | 17,620 |
| 20250625 | 18,230 | 17,710 | 18,240 | 17,580 |
| 20250624 | 17,450 | 17,680 | 18,050 | 17,350 |
| 20250623 | 16,520 | 16,540 | 16,680 | 16,160 |
| 20250620 | 17,200 | 16,940 | 17,230 | 16,660 |
| 20250619 | 16,500 | 17,050 | 17,270 | 16,000 |
| 20250618 | 15,700 | 15,810 | 15,860 | 15,550 |
| 20250617 | 15,880 | 15,700 | 16,160 | 15,560 |
| 20250616 | 15,420 | 15,590 | 15,700 | 15,270 |
| 20250613 | 16,500 | 15,590 | 16,550 | 15,355 |
| 20250612 | 16,260 | 16,220 | 16,560 | 16,040 |
| 20250611 | 15,790 | 16,330 | 16,530 | 15,780 |
| 20250610 | 15,800 | 15,560 | 15,840 | 15,450 |
| 20250609 | 15,950 | 15,690 | 15,950 | 15,650 |
| 20250605 | 15,180 | 15,610 | 15,740 | 15,150 |
| 20250604 | 15,160 | 15,180 | 15,410 | 15,070 |
| 20250602 | 15,030 | 14,960 | 15,210 | 14,800 |
| 20250530 | 15,160 | 14,980 | 15,270 | 14,950 |
| 20250529 | 15,270 | 15,260 | 15,350 | 15,000 |
| 20250528 | 14,670 | 15,110 | 16,130 | 14,510 |
| 20250527 | 14,660 | 14,450 | 14,670 | 14,350 |
| 20250526 | 14,490 | 14,660 | 14,970 | 14,370 |
| 20250523 | 14,630 | 14,460 | 15,000 | 14,460 |
| 20250522 | 14,620 | 14,610 | 14,690 | 14,430 |
| 20250521 | 14,740 | 14,830 | 14,910 | 14,730 |
| 20250520 | 14,780 | 14,740 | 15,040 | 14,710 |
| 20250519 | 14,870 | 14,650 | 14,870 | 14,480 |
| 20250516 | 15,230 | 15,010 | 15,350 | 14,840 |
| 20250515 | 15,990 | 15,260 | 15,990 | 15,230 |
| 20250514 | 15,610 | 15,750 | 16,100 | 15,430 |
| 20250513 | 15,700 | 15,430 | 15,700 | 15,160 |
| 20250512 | 14,300 | 15,140 | 15,140 | 14,260 |
| 20250509 | 14,290 | 14,280 | 14,310 | 14,040 |
| 20250508 | 14,320 | 14,220 | 14,590 | 14,190 |
| 20250507 | 14,180 | 14,230 | 14,250 | 14,070 |
| 20250502 | 14,000 | 14,180 | 14,190 | 13,880 |
| 20250430 | 14,650 | 13,960 | 14,680 | 13,800 |
| 20250429 | 14,880 | 14,700 | 14,890 | 14,630 |
| 20250428 | 14,770 | 14,630 | 14,800 | 14,490 |
| 20250425 | 14,700 | 14,740 | 14,890 | 14,620 |
| 20250424 | 14,880 | 14,600 | 14,890 | 14,480 |
| 20250423 | 14,570 | 14,700 | 14,700 | 14,420 |
| 20250422 | 14,270 | 14,270 | 14,380 | 14,200 |
| 20250421 | 14,430 | 14,410 | 14,780 | 14,340 |
| 20250418 | 14,440 | 14,410 | 14,480 | 14,200 |
| 20250417 | 14,100 | 14,430 | 14,450 | 14,100 |
| 20250416 | 14,720 | 14,360 | 14,770 | 14,240 |
| 20250415 | 14,720 | 14,860 | 14,920 | 14,650 |
| 20250414 | 14,800 | 14,650 | 14,800 | 14,520 |
| 20250411 | 13,900 | 14,460 | 14,460 | 13,820 |
| 20250410 | 14,160 | 14,190 | 14,390 | 13,800 |
| 20250409 | 13,000 | 13,120 | 13,490 | 12,900 |
| 20250408 | 13,720 | 13,320 | 13,890 | 13,270 |
| 20250407 | 14,080 | 13,340 | 14,080 | 13,300 |
| 20250404 | 14,370 | 14,700 | 15,200 | 14,170 |
| 20250403 | 15,020 | 14,870 | 15,200 | 14,680 |
| 20250402 | 15,890 | 15,720 | 16,140 | 15,650 |
| 20250401 | 15,820 | 15,860 | 16,180 | 15,510 |
| 20250331 | 16,340 | 15,700 | 16,340 | 15,620 |
| 20250328 | 17,330 | 16,770 | 17,400 | 16,550 |
| 20250327 | 17,560 | 17,500 | 17,640 | 17,300 |
| 20250326 | 17,830 | 17,640 | 18,100 | 17,580 |
| 20250325 | 18,160 | 17,800 | 18,450 | 17,650 |
| 20250324 | 18,690 | 18,020 | 18,690 | 18,000 |
| 20250321 | 18,220 | 18,600 | 18,940 | 18,220 |
| 20250320 | 18,430 | 18,150 | 18,580 | 18,080 |
| 20250319 | 17,800 | 18,300 | 18,630 | 17,800 |
| 20250318 | 18,620 | 18,060 | 18,750 | 17,900 |
| 20250317 | 18,280 | 18,350 | 18,500 | 18,140 |
| 20250314 | 17,390 | 18,130 | 18,200 | 17,390 |
| 20250313 | 17,720 | 17,370 | 17,880 | 17,250 |
| 20250312 | 17,280 | 17,570 | 17,630 | 16,770 |
| 20250311 | 16,700 | 16,810 | 16,890 | 16,420 |
| 20250310 | 17,330 | 17,250 | 17,530 | 17,110 |
| 20250307 | 16,970 | 17,400 | 17,530 | 16,900 |
| 20250306 | 17,900 | 17,160 | 18,000 | 17,100 |
| 20250305 | 17,600 | 17,750 | 17,830 | 17,360 |
| 20250304 | 17,400 | 17,560 | 17,620 | 17,260 |
| 20250228 | 18,130 | 17,850 | 18,300 | 17,770 |
| 20250227 | 19,540 | 18,690 | 19,550 | 18,500 |
| 20250226 | 19,000 | 19,300 | 19,500 | 18,930 |
| 20250225 | 19,120 | 19,200 | 19,380 | 18,900 |
| 20250224 | 19,120 | 19,450 | 19,450 | 18,960 |
| 20250221 | 19,500 | 19,550 | 19,650 | 19,100 |
| 20250220 | 20,100 | 19,230 | 20,150 | 19,100 |
| 20250219 | 20,600 | 20,000 | 21,100 | 19,980 |
| 20250218 | 20,900 | 20,350 | 20,950 | 20,100 |
| 20250217 | 21,000 | 20,850 | 21,650 | 20,350 |
| 20250214 | 18,800 | 20,050 | 20,650 | 18,620 |
| 20250213 | 18,260 | 18,520 | 18,740 | 18,210 |
| 20250212 | 18,320 | 18,260 | 18,500 | 18,090 |
| 20250211 | 19,160 | 18,250 | 19,160 | 18,150 |
| 20250210 | 18,490 | 19,000 | 19,090 | 18,090 |
| 20250207 | 18,850 | 18,700 | 19,200 | 18,310 |
| 20250206 | 17,750 | 18,430 | 18,450 | 17,630 |
| 20250205 | 17,250 | 17,620 | 17,710 | 17,180 |
| 20250204 | 17,350 | 17,010 | 17,960 | 16,960 |
| 20250203 | 17,840 | 17,070 | 17,850 | 16,840 |
| 20250131 | 19,220 | 18,500 | 19,490 | 18,310 |
| 20250124 | 18,050 | 20,000 | 20,750 | 18,040 |
| 20250123 | 19,140 | 18,000 | 19,140 | 18,000 |
| 20250122 | 18,880 | 19,110 | 19,380 | 17,950 |
| 20250121 | 18,200 | 18,980 | 19,890 | 18,200 |
| 20250120 | 16,140 | 17,700 | 17,830 | 15,940 |
| 20250117 | 15,600 | 15,840 | 15,850 | 15,500 |
| 20250116 | 15,930 | 15,810 | 16,130 | 15,740 |
| 20250115 | 16,020 | 15,630 | 16,220 | 15,440 |
| 20250114 | 16,080 | 15,890 | 16,240 | 15,790 |
| 20250113 | 16,760 | 16,020 | 16,760 | 15,910 |
| 20250110 | 16,800 | 16,760 | 16,910 | 16,600 |
| 20250109 | 17,360 | 16,800 | 17,360 | 16,700 |
| 20250108 | 16,510 | 17,230 | 17,230 | 16,010 |
| 20250107 | 17,080 | 16,780 | 17,390 | 16,600 |
| 20250106 | 16,000 | 17,000 | 17,170 | 15,940 |
| 20250103 | 15,300 | 15,900 | 16,140 | 15,300 |
| 20250102 | 15,340 | 15,390 | 15,420 | 15,080 |