Stock Ticker
- (425420) 티에프이
- Description: 기업개요
동사는 2003년 반도체 검사 장비와 부품의 설계, 개발, 판매를 목적으로 설립되어 2022년 코스닥 시장에 상장됨.
반도체 테스트 공정에서 차별화된 Total Solution을 제공하며, Test Board, Test Socket, COK를 모두 공급하는 국내 유일 기업임.
메모리와 시스템 반도체 시장에서 설계, 양산, 조립 및 테스트 수탁 기업까지 다양한 고객사를 확보하여 가교 역할을 수행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 63,000 | 62,200 | 64,500 | 60,100 |
| 20261019 | 61,000 | 64,100 | 65,500 | 59,300 |
| 20261016 | 57,800 | 62,900 | 64,300 | 56,700 |
| 20261015 | 55,200 | 53,800 | 56,200 | 51,600 |
| 20261014 | 62,500 | 59,500 | 66,000 | 58,300 |
| 20261013 | 60,500 | 62,400 | 63,500 | 59,600 |
| 20261012 | 62,500 | 63,200 | 66,200 | 61,800 |
| 20261008 | 64,800 | 64,500 | 67,400 |
| 20261007 | 67,000 | 64,800 | 67,100 | 64,800 |
| 20261006 | 71,700 | 68,200 | 71,700 | 67,000 |
| 20261002 | 74,200 | 71,600 | 76,700 | 70,000 |
| 20261001 | 64,000 | 74,200 | 75,300 | 64,000 |
| 20260930 | 63,900 | 63,900 | 64,400 | 60,900 |
| 20260929 | 63,000 | 63,300 | 64,300 | 61,700 |
| 20260928 | 64,300 | 63,600 | 64,800 | 62,000 |
| 20260923 | 64,500 | 64,300 | 66,300 | 64,000 |
| 20260922 | 62,100 | 64,400 | 67,700 | 59,700 |
| 20260921 | 56,800 | 58,200 | 59,000 | 56,200 |
| 20260918 | 58,700 | 56,200 | 58,700 | 55,700 |
| 20260917 | 56,900 | 57,600 | 59,600 | 56,200 |
| 20260916 | 53,500 | 56,200 | 56,400 | 52,600 |
| 20260915 | 53,000 | 53,500 | 55,800 | 52,100 |
| 20260914 | 53,300 | 53,000 | 55,200 | 52,800 |
| 20260911 | 58,300 | 55,800 | 60,600 | 55,600 |
| 20260910 | 53,600 | 58,900 | 62,000 | 53,000 |
| 20260909 | 52,300 | 53,400 | 54,400 | 52,200 |
| 20260908 | 53,200 | 51,800 | 54,000 | 51,800 |
| 20260907 | 55,500 | 52,700 | 55,500 | 51,200 |
| 20260904 | 50,700 | 52,700 | 53,700 | 50,700 |
| 20260903 | 49,500 | 50,700 | 52,500 | 48,200 |
| 20260902 | 43,500 | 48,500 | 49,800 | 42,350 |
| 20260901 | 46,250 | 44,700 | 46,550 | 44,050 |
| 20260831 | 46,200 | 46,250 | 47,150 | 44,550 |
| 20260828 | 47,100 | 47,500 | 48,450 | 46,500 |
| 20260827 | 46,900 | 47,550 | 48,250 | 45,150 |
| 20260826 | 44,900 | 46,750 | 47,200 | 43,750 |
| 20260825 | 40,950 | 44,700 | 44,900 | 39,600 |
| 20260824 | 41,150 | 42,000 | 46,450 | 41,150 |
| 20260821 | 40,650 | 40,800 | 42,550 | 39,800 |
| 20260820 | 38,350 | 40,600 | 42,100 | 37,200 |
| 20260819 | 36,700 | 37,950 | 39,000 | 36,700 |
| 20260818 | 37,600 | 38,500 | 41,350 | 37,600 |
| 20260814 | 38,950 | 37,350 | 39,000 | 35,300 |
| 20260813 | 37,650 | 38,600 | 40,550 | 36,500 |
| 20260812 | 34,850 | 34,700 | 35,400 | 31,500 |
| 20260811 | 32,600 | 34,250 | 35,150 | 32,600 |
| 20260810 | 30,550 | 33,100 | 33,300 | 30,400 |
| 20260807 | 31,400 | 30,400 | 32,050 | 29,750 |
| 20260806 | 32,150 | 31,400 | 32,300 | 30,700 |
| 20260805 | 34,100 | 32,400 | 34,200 | 32,100 |
| 20260804 | 30,750 | 31,050 | 31,950 | 30,000 |
| 20260803 | 28,550 | 30,250 | 32,050 | 28,200 |
| 20260731 | 26,550 | 29,250 | 29,700 | 26,550 |
| 20260730 | 23,500 | 24,850 | 26,900 | 23,500 |
| 20260729 | 30,650 | 25,750 | 31,350 | 24,000 |
| 20260728 | 31,800 | 30,750 | 32,600 | 30,600 |
| 20260727 | 34,100 | 33,900 | 34,750 | 33,300 |
| 20260724 | 35,100 | 33,600 | 35,300 | 33,250 |
| 20260723 | 35,300 | 36,000 | 36,350 | 34,700 |
| 20260722 | 37,050 | 35,200 | 38,000 | 35,050 |
| 20260721 | 35,500 | 35,600 | 36,850 | 34,000 |
| 20260720 | 36,150 | 35,000 | 37,500 | 34,350 |
| 20260716 | 38,250 | 37,750 | 39,150 | 36,250 |
| 20260715 | 37,850 | 39,950 | 41,500 | 36,350 |
| 20260714 | 38,000 | 36,200 | 38,600 | 34,300 |
| 20260713 | 40,850 | 38,000 | 42,300 | 37,300 |
| 20260710 | 36,900 | 39,950 | 40,100 | 36,500 |
| 20260709 | 34,500 | 36,100 | 36,500 | 34,200 |
| 20260708 | 36,000 | 34,450 | 38,600 | 34,400 |
| 20260707 | 36,800 | 37,800 | 39,600 | 36,200 |
| 20260706 | 38,700 | 37,350 | 39,150 | 36,150 |
| 20260703 | 38,950 | 38,400 | 39,400 | 35,600 |
| 20260702 | 41,800 | 38,800 | 41,950 | 38,300 |
| 20260701 | 41,200 | 44,050 | 46,000 | 41,000 |
| 20260630 | 44,700 | 40,550 | 45,050 | 40,550 |
| 20260629 | 41,650 | 44,950 | 45,800 | 41,050 |
| 20260626 | 42,500 | 41,650 | 44,500 | 40,100 |
| 20260625 | 45,000 | 43,100 | 45,650 | 42,000 |
| 20260624 | 43,100 | 43,400 | 45,800 | 42,150 |
| 20260623 | 49,100 | 44,000 | 49,350 | 44,000 |
| 20260622 | 48,350 | 49,100 | 50,200 | 46,750 |
| 20260619 | 52,600 | 48,800 | 52,600 | 47,500 |
| 20260618 | 52,700 | 52,000 | 52,700 | 50,900 |
| 20260617 | 54,200 | 52,700 | 55,000 | 52,000 |
| 20260616 | 56,600 | 54,600 | 57,000 | 54,400 |
| 20260615 | 57,700 | 56,300 | 58,100 | 55,000 |
| 20260612 | 59,600 | 57,100 | 60,000 | 56,200 |
| 20260611 | 49,950 | 57,300 | 57,300 | 47,400 |
| 20260610 | 51,900 | 50,800 | 54,500 | 49,350 |
| 20260609 | 45,000 | 51,300 | 52,300 | 44,350 |
| 20260608 | 42,700 | 42,500 | 46,600 | 41,500 |
| 20260605 | 48,650 | 47,000 | 49,700 | 46,200 |
| 20260604 | 47,000 | 49,550 | 51,900 | 47,000 |
| 20260602 | 43,800 | 46,400 | 48,150 | 43,300 |
| 20260601 | 46,200 | 45,000 | 47,000 | 43,700 |
| 20260529 | 52,000 | 46,500 | 52,000 | 45,900 |
| 20260528 | 54,300 | 50,700 | 54,300 | 48,000 |
| 20260527 | 61,700 | 54,200 | 61,700 | 54,100 |
| 20260526 | 63,600 | 60,400 | 66,300 | 60,000 |
| 20260522 | 61,900 | 61,700 | 64,700 | 60,700 |
| 20260521 | 59,900 | 60,100 | 60,500 | 58,000 |
| 20260520 | 55,000 | 58,100 | 58,300 | 53,200 |
| 20260519 | 57,300 | 56,200 | 58,100 | 53,600 |
| 20260518 | 56,200 | 57,400 | 58,700 | 52,500 |
| 20260515 | 62,600 | 59,300 | 63,500 | 58,700 |
| 20260514 | 62,400 | 62,400 | 63,100 | 60,600 |
| 20260513 | 58,900 | 61,600 | 62,500 | 56,800 |
| 20260512 | 64,800 | 60,600 | 65,900 | 59,400 |
| 20260511 | 67,500 | 65,800 | 67,500 | 62,300 |
| 20260508 | 65,500 | 66,000 | 66,400 | 63,600 |
| 20260507 | 72,300 | 66,500 | 72,700 | 65,700 |
| 20260506 | 77,600 | 74,400 | 77,700 | 70,600 |
| 20260504 | 70,200 | 73,200 | 74,800 | 69,400 |
| 20260430 | 66,400 | 67,000 | 73,000 | 64,200 |
| 20260429 | 61,900 | 66,400 | 67,400 | 61,700 |
| 20260428 | 66,300 | 63,000 | 66,400 | 62,400 |
| 20260427 | 64,800 | 65,200 | 65,900 | 63,400 |
| 20260424 | 63,800 | 63,800 | 64,000 | 61,300 |
| 20260423 | 60,900 | 62,300 | 64,600 | 60,000 |
| 20260422 | 60,000 | 60,500 | 60,600 | 58,400 |
| 20260421 | 63,000 | 59,900 | 63,000 | 58,600 |
| 20260420 | 60,900 | 61,700 | 62,700 | 60,200 |
| 20260417 | 61,200 | 62,700 | 64,100 | 59,800 |
| 20260416 | 61,800 | 59,800 | 62,000 | 58,500 |
| 20260415 | 64,900 | 61,300 | 65,400 | 60,500 |
| 20260414 | 64,000 | 63,600 | 64,000 | 60,900 |
| 20260413 | 57,500 | 61,800 | 62,500 | 57,200 |
| 20260410 | 54,400 | 56,500 | 58,400 | 53,600 |
| 20260409 | 55,200 | 52,900 | 56,200 | 52,300 |
| 20260408 | 60,000 | 55,100 | 60,000 | 54,200 |
| 20260407 | 57,600 | 56,000 | 57,600 | 54,100 |
| 20260406 | 60,500 | 55,400 | 60,500 | 53,500 |
| 20260403 | 61,000 | 59,200 | 64,000 | 57,000 |
| 20260402 | 64,400 | 58,200 | 64,400 | 57,100 |
| 20260401 | 62,000 | 63,900 | 65,100 | 61,400 |
| 20260331 | 60,000 | 58,100 | 61,100 | 57,600 |
| 20260330 | 67,000 | 63,000 | 67,000 | 61,100 |
| 20260327 | 61,100 | 69,000 | 69,500 | 60,500 |
| 20260326 | 63,800 | 65,300 | 70,700 | 63,600 |
| 20260325 | 64,900 | 66,500 | 68,500 | 63,900 |
| 20260324 | 65,100 | 61,100 | 68,900 | 59,800 |
| 20260323 | 64,000 | 60,100 | 64,500 | 59,600 |
| 20260320 | 62,500 | 67,500 | 68,100 | 57,700 |
| 20260319 | 55,600 | 60,700 | 61,800 | 55,500 |
| 20260318 | 57,000 | 57,600 | 58,700 | 55,100 |
| 20260317 | 59,800 | 55,900 | 59,800 | 54,000 |
| 20260316 | 55,700 | 58,800 | 59,400 | 54,600 |
| 20260313 | 53,900 | 55,500 | 56,700 | 53,600 |
| 20260312 | 56,000 | 57,700 | 58,400 | 54,100 |
| 20260311 | 53,800 | 59,500 | 61,900 | 51,000 |
| 20260310 | 43,400 | 50,900 | 51,000 | 42,200 |
| 20260309 | 42,800 | 40,550 | 43,050 | 39,650 |
| 20260306 | 42,450 | 45,050 | 45,300 | 41,550 |
| 20260305 | 40,000 | 42,700 | 43,650 | 39,700 |
| 20260304 | 40,750 | 37,000 | 43,450 | 36,900 |
| 20260303 | 41,400 | 42,000 | 45,950 | 37,650 |
| 20260227 | 43,000 | 42,600 | 44,200 | 42,400 |
| 20260226 | 43,300 | 44,350 | 45,100 | 43,100 |
| 20260225 | 44,700 | 42,450 | 44,700 | 42,250 |
| 20260224 | 43,300 | 43,850 | 44,200 | 42,100 |
| 20260223 | 45,000 | 43,800 | 45,200 | 42,550 |
| 20260220 | 45,550 | 44,850 | 46,200 | 44,450 |
| 20260219 | 46,000 | 45,450 | 46,550 | 43,450 |
| 20260213 | 44,550 | 43,850 | 45,400 | 43,350 |
| 20260212 | 47,300 | 45,400 | 47,400 | 45,100 |
| 20260211 | 46,050 | 46,400 | 47,100 | 44,800 |
| 20260210 | 44,700 | 47,850 | 48,650 | 44,150 |
| 20260209 | 44,100 | 43,050 | 44,150 | 42,000 |
| 20260206 | 40,250 | 42,400 | 42,600 | 39,550 |
| 20260205 | 40,150 | 41,350 | 43,050 | 40,000 |
| 20260204 | 37,350 | 41,100 | 41,200 | 36,950 |
| 20260203 | 36,950 | 37,250 | 37,350 | 35,200 |
| 20260202 | 37,150 | 34,800 | 38,050 | 34,600 |
| 20260130 | 38,400 | 38,700 | 40,350 | 37,700 |
| 20260129 | 39,700 | 38,400 | 39,800 | 36,500 |
| 20260128 | 38,550 | 38,700 | 38,750 | 37,000 |
| 20260127 | 36,000 | 37,750 | 38,350 | 35,750 |
| 20260126 | 35,300 | 36,100 | 36,750 | 34,650 |
| 20260123 | 35,000 | 34,550 | 35,000 | 33,700 |
| 20260122 | 34,300 | 34,200 | 34,550 | 33,350 |
| 20260121 | 32,950 | 32,950 | 32,950 | 31,900 |
| 20260120 | 34,300 | 33,600 | 34,600 | 33,100 |
| 20260119 | 34,450 | 34,100 | 34,450 | 33,650 |
| 20260116 | 36,450 | 34,500 | 36,700 | 34,000 |
| 20260115 | 36,900 | 35,550 | 37,250 | 35,150 |
| 20260114 | 38,250 | 37,400 | 39,200 | 37,000 |
| 20260113 | 39,000 | 38,100 | 39,000 | 37,250 |
| 20260112 | 38,850 | 37,800 | 39,100 | 35,800 |
| 20260109 | 40,050 | 38,100 | 40,050 | 38,050 |
| 20260108 | 39,200 | 39,800 | 41,450 | 39,000 |
| 20260107 | 41,750 | 39,500 | 41,750 | 38,950 |
| 20260106 | 39,950 | 40,700 | 40,950 | 38,900 |
| 20260105 | 39,050 | 39,850 | 39,900 | 38,250 |
| 20260102 | 36,400 | 37,650 | 38,250 | 36,400 |
| 20251230 | 36,350 | 36,400 | 37,350 | 35,550 |
| 20251229 | 37,200 | 36,700 | 37,850 | 36,350 |
| 20251226 | 36,250 | 36,750 | 37,100 | 35,750 |
| 20251224 | 37,650 | 35,750 | 37,650 | 35,600 |
| 20251223 | 37,900 | 36,600 | 37,900 | 36,600 |
| 20251222 | 36,200 | 37,750 | 38,100 | 36,200 |
| 20251219 | 36,200 | 35,250 | 36,700 | 34,850 |
| 20251218 | 35,650 | 35,450 | 36,700 | 34,850 |
| 20251217 | 34,200 | 36,400 | 36,800 | 33,700 |
| 20251216 | 35,750 | 33,650 | 35,800 | 33,400 |
| 20251215 | 37,500 | 35,950 | 37,500 | 35,750 |
| 20251212 | 39,200 | 38,400 | 39,350 | 37,500 |
| 20251211 | 39,550 | 39,400 | 41,250 | 38,950 |
| 20251210 | 39,100 | 39,450 | 40,450 | 38,250 |
| 20251209 | 40,850 | 39,050 | 41,000 | 38,600 |
| 20251208 | 43,850 | 40,800 | 43,850 | 39,950 |
| 20251205 | 42,800 | 43,850 | 44,000 | 41,500 |
| 20251204 | 44,200 | 42,800 | 45,250 | 41,900 |
| 20251203 | 45,600 | 45,200 | 46,000 | 44,600 |
| 20251202 | 47,000 | 45,100 | 47,000 | 44,600 |
| 20251201 | 47,000 | 46,850 | 48,000 | 45,300 |
| 20251128 | 44,900 | 45,800 | 45,800 | 42,950 |
| 20251127 | 46,050 | 44,500 | 46,400 | 43,800 |
| 20251126 | 47,700 | 46,200 | 48,100 | 43,850 |
| 20251125 | 44,000 | 47,300 | 50,600 | 43,550 |
| 20251124 | 39,950 | 41,450 | 42,050 | 38,900 |
| 20251121 | 38,900 | 39,000 | 40,950 | 38,550 |
| 20251120 | 41,800 | 40,000 | 42,350 | 40,000 |
| 20251119 | 40,500 | 40,900 | 42,550 | 38,000 |
| 20251118 | 42,050 | 40,500 | 42,600 | 40,400 |
| 20251117 | 38,900 | 43,050 | 43,500 | 38,900 |
| 20251114 | 36,800 | 38,650 | 40,200 | 36,150 |
| 20251113 | 37,600 | 37,600 | 38,000 | 36,950 |
| 20251112 | 38,900 | 37,600 | 38,900 | 37,200 |
| 20251111 | 40,150 | 38,700 | 40,900 | 38,100 |
| 20251110 | 36,700 | 39,400 | 39,850 | 35,800 |
| 20251107 | 38,900 | 36,700 | 39,150 | 36,450 |
| 20251106 | 37,300 | 39,450 | 40,050 | 36,500 |
| 20251105 | 39,000 | 36,600 | 39,150 | 34,500 |
| 20251104 | 41,500 | 39,700 | 41,500 | 39,450 |
| 20251103 | 41,350 | 41,300 | 42,850 | 40,950 |
| 20251031 | 38,750 | 40,750 | 40,800 | 38,050 |
| 20251030 | 39,000 | 38,750 | 41,100 | 38,000 |
| 20251029 | 40,500 | 39,150 | 42,250 | 38,800 |
| 20251028 | 40,850 | 39,900 | 41,450 | 39,300 |
| 20251027 | 41,000 | 40,800 | 42,550 | 40,200 |
| 20251024 | 39,400 | 37,700 | 39,700 | 37,650 |
| 20251023 | 38,000 | 38,550 | 38,950 | 37,450 |
| 20251022 | 39,500 | 38,800 | 39,850 | 37,700 |
| 20251021 | 42,150 | 39,500 | 42,150 | 38,700 |
| 20251020 | 40,450 | 41,300 | 43,000 | 40,250 |
| 20251017 | 41,300 | 40,150 | 42,050 | 38,900 |
| 20251016 | 44,900 | 41,200 | 44,900 | 40,950 |
| 20251015 | 44,100 | 45,550 | 45,900 | 42,550 |
| 20251014 | 43,300 | 44,000 | 49,300 | 42,550 |
| 20251013 | 39,200 | 41,500 | 41,700 | 39,000 |
| 20251010 | 44,500 | 40,150 | 44,700 | 40,100 |
| 20251002 | 45,500 | 43,550 | 45,600 | 43,500 |
| 20251001 | 42,400 | 44,200 | 45,400 | 42,050 |
| 20250930 | 43,050 | 41,950 | 43,500 | 41,800 |
| 20250929 | 40,600 | 43,100 | 43,250 | 40,300 |
| 20250926 | 41,700 | 41,050 | 41,800 | 40,450 |
| 20250925 | 42,600 | 42,200 | 43,450 | 41,700 |
| 20250924 | 42,100 | 43,250 | 43,250 | 41,400 |
| 20250923 | 45,100 | 42,700 | 45,300 | 42,400 |
| 20250922 | 40,850 | 44,200 | 44,700 | 40,700 |
| 20250919 | 39,000 | 39,900 | 40,200 | 38,250 |
| 20250918 | 39,600 | 38,250 | 40,300 | 37,350 |
| 20250917 | 42,250 | 39,200 | 43,000 | 39,200 |
| 20250916 | 43,800 | 42,550 | 43,850 | 42,200 |
| 20250915 | 43,750 | 43,850 | 44,650 | 42,700 |
| 20250912 | 44,550 | 43,700 | 44,800 | 42,450 |
| 20250911 | 45,350 | 44,250 | 46,250 | 43,800 |
| 20250910 | 43,900 | 45,850 | 46,500 | 42,900 |
| 20250909 | 39,950 | 43,950 | 44,000 | 39,550 |
| 20250908 | 38,150 | 39,550 | 40,350 | 38,150 |
| 20250905 | 38,250 | 38,550 | 39,200 | 37,800 |
| 20250904 | 37,100 | 38,250 | 38,650 | 36,850 |
| 20250903 | 37,050 | 37,300 | 37,650 | 36,300 |
| 20250902 | 39,200 | 37,400 | 39,200 | 37,400 |
| 20250901 | 37,650 | 39,300 | 39,550 | 36,100 |
| 20250829 | 38,750 | 37,850 | 38,850 | 37,450 |
| 20250828 | 38,800 | 38,750 | 38,850 | 37,550 |
| 20250827 | 36,050 | 38,800 | 38,800 | 35,225 |
| 20250826 | 34,000 | 36,050 | 36,600 | 33,700 |
| 20250825 | 33,950 | 33,950 | 34,300 | 32,800 |
| 20250822 | 33,600 | 33,550 | 34,500 | 32,600 |
| 20250821 | 33,000 | 32,600 | 33,350 | 32,200 |
| 20250820 | 30,950 | 32,500 | 32,750 | 30,000 |
| 20250819 | 31,200 | 31,400 | 31,450 | 30,100 |
| 20250818 | 32,300 | 31,400 | 32,750 | 30,950 |
| 20250814 | 34,000 | 32,950 | 34,000 | 31,300 |
| 20250813 | 33,250 | 33,850 | 33,950 | 33,000 |
| 20250812 | 33,800 | 33,000 | 33,900 | 32,150 |
| 20250811 | 33,000 | 33,800 | 33,850 | 32,600 |
| 20250808 | 31,950 | 33,000 | 33,400 | 31,350 |
| 20250807 | 31,250 | 31,450 | 32,100 | 30,700 |
| 20250806 | 31,550 | 30,900 | 31,650 | 30,800 |
| 20250805 | 32,100 | 31,600 | 32,100 | 30,000 |
| 20250804 | 31,750 | 31,250 | 32,000 | 30,000 |
| 20250801 | 32,300 | 31,900 | 32,750 | 31,300 |
| 20250731 | 33,650 | 33,000 | 34,000 | 32,200 |
| 20250730 | 33,900 | 33,650 | 33,900 | 32,550 |
| 20250729 | 34,050 | 33,550 | 34,300 | 32,700 |
| 20250728 | 32,950 | 33,750 | 33,900 | 32,100 |
| 20250725 | 31,550 | 32,800 | 33,550 | 31,500 |
| 20250724 | 31,900 | 31,500 | 33,200 | 31,350 |
| 20250723 | 31,900 | 31,750 | 32,500 | 31,000 |
| 20250722 | 32,800 | 31,900 | 33,350 | 30,600 |
| 20250721 | 32,550 | 32,800 | 33,250 | 31,500 |
| 20250718 | 31,350 | 32,550 | 33,400 | 31,350 |
| 20250717 | 31,650 | 31,800 | 32,000 | 30,600 |
| 20250716 | 29,800 | 31,500 | 32,000 | 29,400 |
| 20250715 | 30,350 | 29,800 | 30,800 | 29,500 |
| 20250714 | 30,300 | 30,000 | 30,700 | 29,500 |
| 20250711 | 29,500 | 30,750 | 31,200 | 29,100 |
| 20250710 | 29,250 | 29,300 | 29,500 | 28,550 |
| 20250709 | 29,450 | 29,250 | 29,500 | 28,150 |
| 20250708 | 29,000 | 29,000 | 29,550 | 28,250 |
| 20250707 | 28,650 | 29,000 | 29,500 | 27,950 |
| 20250704 | 29,900 | 28,950 | 29,900 | 28,900 |
| 20250703 | 28,750 | 29,200 | 29,700 | 28,450 |
| 20250702 | 28,500 | 28,750 | 28,950 | 27,400 |
| 20250701 | 28,250 | 28,500 | 29,500 | 27,900 |
| 20250630 | 28,150 | 28,200 | 28,500 | 27,000 |
| 20250627 | 28,100 | 28,150 | 28,150 | 26,800 |
| 20250626 | 26,350 | 27,650 | 28,150 | 26,250 |
| 20250625 | 26,500 | 26,400 | 27,000 | 25,850 |
| 20250624 | 24,200 | 25,800 | 26,200 | 24,200 |
| 20250623 | 24,850 | 24,600 | 25,200 | 23,500 |
| 20250620 | 25,200 | 25,200 | 25,650 | 24,800 |
| 20250619 | 25,150 | 25,250 | 25,400 | 24,650 |
| 20250618 | 24,500 | 25,100 | 25,350 | 24,400 |
| 20250617 | 25,250 | 24,600 | 26,250 | 23,900 |
| 20250616 | 24,700 | 25,250 | 25,500 | 24,500 |
| 20250613 | 25,500 | 25,200 | 25,500 | 24,250 |
| 20250612 | 25,200 | 25,400 | 25,550 | 24,400 |
| 20250611 | 25,150 | 25,250 | 25,850 | 24,500 |
| 20250610 | 25,150 | 25,000 | 25,250 | 24,300 |
| 20250609 | 25,050 | 24,950 | 25,350 | 24,150 |
| 20250605 | 25,550 | 25,100 | 25,600 | 24,300 |
| 20250604 | 25,000 | 25,400 | 25,600 | 24,550 |
| 20250602 | 24,450 | 24,950 | 25,300 | 23,600 |
| 20250530 | 23,500 | 24,350 | 24,700 | 23,250 |
| 20250529 | 24,400 | 23,650 | 24,750 | 22,900 |
| 20250528 | 22,500 | 23,600 | 23,900 | 22,500 |
| 20250527 | 21,850 | 22,700 | 23,000 | 21,500 |
| 20250526 | 19,320 | 22,050 | 22,250 | 19,000 |
| 20250523 | 19,280 | 19,380 | 19,560 | 18,740 |
| 20250522 | 19,410 | 19,320 | 20,400 | 19,310 |
| 20250521 | 20,150 | 19,730 | 20,200 | 19,620 |
| 20250520 | 18,780 | 20,000 | 20,350 | 18,690 |
| 20250519 | 18,560 | 18,760 | 19,250 | 18,000 |
| 20250516 | 18,000 | 18,690 | 18,880 | 17,400 |
| 20250515 | 18,100 | 17,850 | 18,310 | 17,790 |
| 20250514 | 17,770 | 18,050 | 18,290 | 17,300 |
| 20250513 | 18,110 | 17,430 | 19,920 | 17,180 |
| 20250512 | 16,750 | 17,620 | 17,620 | 16,450 |
| 20250509 | 17,160 | 16,400 | 17,180 | 16,400 |
| 20250508 | 17,110 | 17,100 | 17,620 | 16,900 |
| 20250507 | 16,910 | 17,080 | 17,110 | 16,700 |
| 20250502 | 16,510 | 16,800 | 17,450 | 16,510 |
| 20250430 | 17,090 | 16,510 | 17,120 | 16,250 |
| 20250429 | 17,050 | 16,940 | 17,290 | 16,800 |
| 20250428 | 17,700 | 17,020 | 17,930 | 16,750 |
| 20250425 | 17,550 | 17,700 | 17,870 | 17,400 |
| 20250424 | 17,460 | 17,440 | 17,770 | 17,190 |
| 20250423 | 17,390 | 17,410 | 17,550 | 17,090 |
| 20250422 | 17,020 | 16,770 | 17,150 | 16,700 |
| 20250421 | 17,100 | 17,020 | 17,840 | 17,000 |
| 20250418 | 17,200 | 17,150 | 17,200 | 16,840 |
| 20250417 | 16,840 | 17,200 | 17,530 | 16,840 |
| 20250416 | 17,200 | 16,840 | 17,410 | 16,780 |
| 20250415 | 17,160 | 17,200 | 17,890 | 17,160 |
| 20250414 | 16,610 | 17,220 | 17,220 | 16,560 |
| 20250411 | 16,750 | 16,260 | 16,940 | 15,620 |
| 20250410 | 17,090 | 16,750 | 17,990 | 16,620 |
| 20250409 | 15,910 | 15,810 | 16,190 | 15,250 |
| 20250408 | 16,700 | 15,910 | 16,730 | 15,900 |
| 20250407 | 16,930 | 16,050 | 16,930 | 15,450 |
| 20250404 | 17,200 | 16,990 | 17,585 | 16,400 |
| 20250403 | 17,400 | 17,330 | 17,760 | 16,980 |
| 20250402 | 18,650 | 17,760 | 18,650 | 17,750 |
| 20250401 | 18,590 | 18,430 | 18,600 | 18,000 |
| 20250331 | 17,100 | 18,110 | 18,630 | 17,010 |
| 20250328 | 17,860 | 17,310 | 17,860 | 17,100 |
| 20250327 | 18,350 | 17,860 | 18,350 | 17,200 |
| 20250326 | 17,910 | 18,100 | 18,310 | 17,800 |
| 20250325 | 19,000 | 17,810 | 19,400 | 17,810 |
| 20250324 | 19,410 | 18,810 | 19,420 | 18,690 |
| 20250321 | 19,450 | 19,700 | 20,800 | 19,100 |
| 20250320 | 19,550 | 19,060 | 19,890 | 19,060 |
| 20250319 | 19,370 | 19,310 | 19,850 | 19,100 |
| 20250318 | 19,570 | 19,380 | 20,000 | 19,270 |
| 20250317 | 19,770 | 19,550 | 20,150 | 19,300 |
| 20250314 | 18,560 | 19,550 | 19,660 | 18,430 |
| 20250313 | 18,670 | 18,560 | 19,170 | 18,350 |
| 20250312 | 17,350 | 18,450 | 18,560 | 17,350 |
| 20250311 | 16,000 | 17,310 | 17,400 | 16,000 |
| 20250310 | 16,410 | 16,620 | 16,800 | 16,070 |
| 20250307 | 16,500 | 16,410 | 17,090 | 16,230 |
| 20250306 | 17,450 | 16,590 | 17,870 | 16,420 |
| 20250305 | 17,000 | 17,100 | 17,430 | 16,150 |
| 20250304 | 16,000 | 16,520 | 16,540 | 15,670 |
| 20250228 | 16,790 | 16,210 | 17,330 | 16,150 |
| 20250227 | 17,510 | 17,110 | 18,080 | 17,100 |
| 20250226 | 17,800 | 17,450 | 17,950 | 17,410 |
| 20250225 | 18,320 | 17,810 | 18,320 | 17,680 |
| 20250224 | 18,370 | 18,480 | 18,650 | 17,700 |
| 20250221 | 20,300 | 18,910 | 20,300 | 18,770 |
| 20250220 | 20,400 | 20,000 | 20,950 | 19,850 |
| 20250219 | 19,410 | 20,900 | 22,650 | 19,410 |
| 20250218 | 19,950 | 19,280 | 20,950 | 19,010 |
| 20250217 | 18,750 | 19,600 | 20,300 | 18,720 |
| 20250214 | 19,440 | 18,720 | 19,450 | 18,510 |
| 20250213 | 18,100 | 19,010 | 19,800 | 18,100 |
| 20250212 | 18,200 | 17,750 | 18,300 | 17,700 |
| 20250211 | 18,140 | 18,290 | 18,330 | 17,770 |
| 20250210 | 16,860 | 18,140 | 18,140 | 16,170 |
| 20250207 | 16,680 | 16,860 | 17,080 | 16,200 |
| 20250206 | 16,110 | 16,660 | 16,660 | 15,920 |
| 20250205 | 16,000 | 15,900 | 16,220 | 15,620 |
| 20250204 | 15,070 | 15,610 | 16,000 | 14,850 |
| 20250203 | 15,400 | 14,710 | 15,690 | 14,540 |
| 20250131 | 16,210 | 15,400 | 16,680 | 15,150 |
| 20250124 | 16,830 | 17,020 | 17,470 | 16,830 |
| 20250123 | 18,000 | 16,690 | 18,000 | 16,680 |
| 20250122 | 18,310 | 17,780 | 18,320 | 16,900 |
| 20250121 | 18,300 | 18,300 | 18,680 | 18,000 |
| 20250120 | 19,440 | 18,300 | 19,440 | 18,020 |
| 20250117 | 18,720 | 19,290 | 19,750 | 18,720 |
| 20250116 | 19,200 | 18,720 | 19,410 | 18,720 |
| 20250115 | 18,900 | 18,700 | 19,300 | 18,640 |
| 20250114 | 19,340 | 18,950 | 19,490 | 18,800 |
| 20250113 | 20,400 | 19,340 | 20,400 | 19,000 |
| 20250110 | 21,000 | 20,450 | 21,200 | 20,450 |
| 20250109 | 21,100 | 21,000 | 21,600 | 20,250 |
| 20250108 | 18,000 | 20,600 | 20,700 | 17,900 |
| 20250107 | 19,110 | 18,300 | 19,350 | 17,700 |
| 20250106 | 17,350 | 18,960 | 19,080 | 17,350 |
| 20250103 | 17,120 | 17,310 | 17,800 | 16,910 |
| 20250102 | 16,200 | 17,120 | 17,120 | 16,160 |