Stock Ticker
- (440110) 파두
- Description: 기업개요
동사는 2015년 설립된 시스템 반도체 팹리스 기업으로, 3개의 비상장 종속회사를 보유하고 2023년 코스닥 시장에 기술성장기업으로 상장함.
핵심제품은 데이터센터용 SSD 컨트롤러로, 기업용 SSD에 필수적인 고부가가치 SSD 컨트롤러 시장을 목표로 하고 있음.
28건의 특허와 지적재산권 기반 제품 상용화를 이루고, 응용 특허 및 신규 사업 분야 특허 출원을 통해 지적재산권을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 54,800 | 51,200 | 54,800 | 50,100 |
| 20261019 | 53,100 | 54,800 | 57,000 | 50,200 |
| 20261016 | 61,200 | 57,200 | 62,600 | 56,600 |
| 20261015 | 62,500 | 57,100 | 62,800 | 55,700 |
| 20261014 | 71,800 | 66,200 | 71,900 | 64,700 |
| 20261013 | 73,500 | 71,400 | 76,300 | 69,200 |
| 20261012 | 81,000 | 76,900 | 82,700 | 76,800 |
| 20261008 | 82,700 | 82,800 | 85,600 |
| 20261007 | 85,500 | 82,300 | 86,100 | 82,000 |
| 20261006 | 88,100 | 86,100 | 89,100 | 82,900 |
| 20261002 | 89,700 | 85,900 | 90,700 | 85,100 |
| 20261001 | 81,900 | 89,700 | 90,200 | 81,800 |
| 20260930 | 83,600 | 81,700 | 87,400 | 81,500 |
| 20260929 | 79,900 | 83,600 | 85,700 | 79,700 |
| 20260928 | 82,400 | 80,900 | 86,600 | 79,600 |
| 20260923 | 75,700 | 81,600 | 84,300 | 75,400 |
| 20260922 | 68,000 | 72,300 | 73,000 | 67,000 |
| 20260921 | 62,200 | 65,500 | 65,600 | 60,000 |
| 20260918 | 64,300 | 61,000 | 65,100 | 60,700 |
| 20260917 | 59,800 | 63,600 | 64,200 | 59,500 |
| 20260916 | 61,500 | 59,300 | 62,000 | 56,800 |
| 20260915 | 61,000 | 61,500 | 64,200 | 60,100 |
| 20260914 | 66,000 | 60,400 | 66,300 | 60,300 |
| 20260911 | 76,000 | 68,500 | 77,000 | 68,400 |
| 20260910 | 72,900 | 79,300 | 80,800 | 67,400 |
| 20260909 | 70,500 | 74,400 | 74,400 | 70,300 |
| 20260908 | 69,500 | 71,000 | 75,500 | 69,500 |
| 20260907 | 69,900 | 69,900 | 73,200 | 68,800 |
| 20260904 | 61,600 | 67,300 | 68,500 | 61,600 |
| 20260903 | 63,300 | 61,500 | 63,600 | 60,500 |
| 20260902 | 61,200 | 62,800 | 64,900 | 59,300 |
| 20260901 | 64,700 | 63,100 | 65,000 | 62,100 |
| 20260831 | 60,600 | 65,700 | 65,800 | 59,100 |
| 20260828 | 64,500 | 63,300 | 66,200 | 62,000 |
| 20260827 | 64,400 | 64,500 | 64,800 | 62,600 |
| 20260826 | 64,500 | 62,600 | 64,900 | 61,000 |
| 20260825 | 60,700 | 64,300 | 64,300 | 58,600 |
| 20260824 | 61,900 | 62,000 | 64,800 | 61,100 |
| 20260821 | 65,000 | 61,900 | 65,700 | 60,900 |
| 20260820 | 64,700 | 65,900 | 66,700 | 62,000 |
| 20260819 | 63,500 | 63,900 | 67,100 | 61,500 |
| 20260818 | 69,200 | 68,300 | 75,300 | 67,500 |
| 20260814 | 65,700 | 65,500 | 71,200 | 64,300 |
| 20260813 | 65,800 | 63,000 | 66,400 | 62,200 |
| 20260812 | 62,500 | 65,000 | 67,000 | 60,600 |
| 20260811 | 60,400 | 62,000 | 63,400 | 59,100 |
| 20260810 | 57,400 | 61,400 | 61,700 | 56,600 |
| 20260807 | 58,100 | 57,100 | 59,700 | 54,700 |
| 20260806 | 64,000 | 57,900 | 64,000 | 57,500 |
| 20260805 | 65,000 | 66,500 | 66,800 | 63,000 |
| 20260804 | 63,900 | 61,900 | 66,000 | 60,800 |
| 20260803 | 63,400 | 63,300 | 65,000 | 59,900 |
| 20260731 | 57,600 | 63,400 | 63,400 | 56,700 |
| 20260730 | 49,000 | 48,800 | 53,100 | 47,600 |
| 20260729 | 56,600 | 50,300 | 57,200 | 46,950 |
| 20260728 | 60,800 | 56,300 | 61,100 | 55,100 |
| 20260727 | 64,900 | 64,900 | 66,800 | 63,000 |
| 20260724 | 72,500 | 64,500 | 72,500 | 64,200 |
| 20260723 | 71,900 | 73,700 | 73,800 | 69,600 |
| 20260722 | 80,400 | 70,400 | 82,000 | 70,200 |
| 20260721 | 71,500 | 77,600 | 78,200 | 70,600 |
| 20260720 | 68,200 | 71,600 | 79,800 | 68,200 |
| 20260716 | 76,800 | 70,400 | 77,000 | 70,200 |
| 20260715 | 74,300 | 79,900 | 81,200 | 72,700 |
| 20260714 | 70,600 | 71,300 | 73,500 | 68,200 |
| 20260713 | 76,900 | 70,600 | 81,300 | 70,000 |
| 20260710 | 74,500 | 76,800 | 79,400 | 71,900 |
| 20260709 | 64,800 | 71,800 | 74,400 | 64,800 |
| 20260708 | 69,000 | 64,700 | 69,000 | 63,900 |
| 20260707 | 70,500 | 70,000 | 75,100 | 68,100 |
| 20260706 | 79,600 | 72,600 | 80,500 | 70,900 |
| 20260703 | 76,000 | 79,600 | 80,000 | 71,600 |
| 20260702 | 80,000 | 76,000 | 81,000 | 74,700 |
| 20260701 | 87,600 | 82,600 | 88,900 | 79,900 |
| 20260630 | 86,000 | 87,500 | 88,700 | 84,000 |
| 20260629 | 83,000 | 85,700 | 86,800 | 80,100 |
| 20260626 | 87,400 | 83,000 | 88,900 | 80,200 |
| 20260625 | 92,100 | 87,500 | 93,000 | 82,600 |
| 20260624 | 90,600 | 86,300 | 94,000 | 82,600 |
| 20260623 | 115,900 | 89,800 | 115,900 | 88,100 |
| 20260622 | 100,200 | 115,900 | 118,800 | 99,300 |
| 20260619 | 105,600 | 101,400 | 110,700 | 97,800 |
| 20260618 | 106,000 | 104,000 | 107,100 | 100,100 |
| 20260617 | 99,500 | 106,000 | 106,200 | 98,300 |
| 20260616 | 104,000 | 100,900 | 106,700 | 100,900 |
| 20260615 | 101,000 | 103,000 | 104,200 | 96,300 |
| 20260612 | 105,200 | 101,000 | 108,800 | 92,500 |
| 20260611 | 96,300 | 99,300 | 99,900 | 89,500 |
| 20260610 | 102,800 | 99,600 | 105,600 | 95,000 |
| 20260609 | 111,600 | 103,200 | 111,600 | 100,200 |
| 20260608 | 99,500 | 106,600 | 113,000 | 97,700 |
| 20260605 | 113,200 | 109,800 | 117,700 | 106,200 |
| 20260604 | 106,600 | 116,000 | 116,500 | 105,000 |
| 20260602 | 111,100 | 107,100 | 112,900 | 104,500 |
| 20260601 | 114,500 | 111,100 | 121,000 | 106,500 |
| 20260529 | 115,000 | 112,100 | 118,500 | 105,900 |
| 20260528 | 116,000 | 111,400 | 118,200 | 105,600 |
| 20260527 | 119,500 | 116,900 | 127,400 | 114,200 |
| 20260526 | 128,600 | 116,800 | 128,600 | 113,800 |
| 20260522 | 117,900 | 128,300 | 129,400 | 116,400 |
| 20260521 | 113,800 | 116,700 | 119,900 | 111,500 |
| 20260520 | 108,900 | 112,200 | 114,800 | 104,500 |
| 20260519 | 98,800 | 107,900 | 108,600 | 98,800 |
| 20260518 | 99,900 | 98,900 | 101,200 | 91,900 |
| 20260515 | 104,200 | 100,100 | 110,800 | 98,400 |
| 20260514 | 99,700 | 103,500 | 103,500 | 96,200 |
| 20260513 | 92,000 | 100,000 | 101,000 | 91,100 |
| 20260512 | 102,000 | 94,800 | 103,700 | 91,300 |
| 20260511 | 94,700 | 100,400 | 102,300 | 93,900 |
| 20260508 | 81,900 | 92,400 | 94,200 | 80,000 |
| 20260507 | 79,000 | 83,800 | 84,800 | 76,800 |
| 20260506 | 84,800 | 78,800 | 85,500 | 75,800 |
| 20260504 | 80,500 | 81,200 | 84,200 | 78,900 |
| 20260430 | 85,000 | 78,200 | 89,300 | 77,100 |
| 20260429 | 80,000 | 81,500 | 82,600 | 79,200 |
| 20260428 | 81,300 | 81,600 | 84,000 | 76,400 |
| 20260427 | 69,300 | 81,300 | 82,200 | 68,300 |
| 20260424 | 68,400 | 68,100 | 70,400 | 66,300 |
| 20260423 | 65,800 | 68,400 | 69,000 | 64,600 |
| 20260422 | 60,800 | 65,400 | 66,800 | 59,500 |
| 20260421 | 58,800 | 60,800 | 61,100 | 58,300 |
| 20260420 | 58,400 | 58,800 | 60,600 | 56,900 |
| 20260417 | 57,800 | 59,000 | 62,500 | 56,400 |
| 20260416 | 59,300 | 57,600 | 60,200 | 56,600 |
| 20260415 | 58,900 | 60,900 | 61,900 | 57,800 |
| 20260414 | 60,000 | 56,800 | 60,050 | 56,500 |
| 20260413 | 53,700 | 57,100 | 59,100 | 53,000 |
| 20260410 | 57,500 | 55,700 | 60,000 | 54,900 |
| 20260409 | 55,700 | 54,500 | 58,000 | 54,000 |
| 20260408 | 51,300 | 57,000 | 57,400 | 50,300 |
| 20260407 | 51,600 | 47,000 | 52,800 | 45,700 |
| 20260406 | 50,600 | 50,400 | 50,900 | 48,600 |
| 20260403 | 51,100 | 50,500 | 51,900 | 49,000 |
| 20260402 | 54,000 | 49,250 | 54,000 | 48,300 |
| 20260401 | 48,550 | 53,000 | 54,200 | 48,300 |
| 20260331 | 48,450 | 45,950 | 49,300 | 45,700 |
| 20260330 | 49,750 | 49,900 | 51,800 | 49,000 |
| 20260327 | 49,400 | 52,400 | 53,200 | 48,650 |
| 20260326 | 53,400 | 51,200 | 53,700 | 49,500 |
| 20260325 | 57,000 | 54,700 | 59,600 | 53,900 |
| 20260324 | 58,700 | 56,600 | 58,900 | 53,000 |
| 20260323 | 55,900 | 56,000 | 58,600 | 54,400 |
| 20260320 | 57,800 | 59,200 | 60,400 | 55,500 |
| 20260319 | 60,500 | 57,000 | 61,000 | 56,100 |
| 20260318 | 64,000 | 62,500 | 65,300 | 59,700 |
| 20260317 | 71,900 | 62,700 | 73,200 | 61,900 |
| 20260316 | 66,600 | 69,300 | 70,500 | 66,600 |
| 20260313 | 64,500 | 66,200 | 69,450 | 64,200 |
| 20260312 | 63,200 | 66,600 | 67,600 | 61,500 |
| 20260311 | 65,000 | 63,200 | 69,900 | 61,500 |
| 20260310 | 72,800 | 63,700 | 74,800 | 61,400 |
| 20260309 | 67,200 | 64,200 | 68,300 | 60,100 |
| 20260306 | 66,000 | 71,000 | 71,900 | 65,400 |
| 20260305 | 59,100 | 66,100 | 67,700 | 58,300 |
| 20260304 | 56,000 | 54,500 | 63,200 | 52,500 |
| 20260303 | 57,000 | 59,000 | 63,800 | 56,700 |
| 20260227 | 56,000 | 59,300 | 62,200 | 53,500 |
| 20260226 | 53,700 | 56,600 | 57,400 | 52,800 |
| 20260225 | 54,700 | 53,700 | 55,400 | 52,000 |
| 20260224 | 50,400 | 54,400 | 56,500 | 49,500 |
| 20260223 | 51,200 | 50,400 | 53,000 | 49,950 |
| 20260220 | 51,600 | 51,200 | 54,200 | 49,750 |
| 20260219 | 52,300 | 51,600 | 54,500 | 48,500 |
| 20260213 | 55,000 | 52,200 | 55,600 | 51,400 |
| 20260212 | 51,000 | 55,000 | 59,900 | 50,900 |
| 20260211 | 46,900 | 49,350 | 50,300 | 46,750 |
| 20260210 | 49,100 | 48,500 | 49,500 | 45,000 |
| 20260209 | 50,700 | 49,100 | 51,000 | 47,350 |
| 20260206 | 44,650 | 45,150 | 48,450 | 40,550 |
| 20260205 | 41,100 | 44,700 | 46,600 | 41,100 |
| 20260204 | 35,850 | 35,850 | 35,850 | 35,850 |
| 20260203 | 27,600 | 27,600 | 27,600 | 27,600 |
| 20260202 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260130 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260129 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260128 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260127 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260126 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260123 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260122 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260121 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260120 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260119 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260116 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260115 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260114 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260113 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260112 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260109 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260108 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260107 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260106 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20260105 | 21,250 | 21,250 | 21,250 | 21,250 |
| 20251218 | 21,500 | 21,250 | 22,300 | 21,200 |
| 20251217 | 22,700 | 22,000 | 23,250 | 21,750 |
| 20251216 | 23,300 | 22,500 | 23,350 | 22,250 |
| 20251215 | 22,150 | 23,300 | 23,800 | 22,050 |
| 20251212 | 24,150 | 22,850 | 24,150 | 22,000 |
| 20251211 | 24,650 | 24,000 | 24,850 | 23,550 |
| 20251210 | 24,700 | 24,250 | 25,300 | 24,250 |
| 20251209 | 24,900 | 24,600 | 25,150 | 24,550 |
| 20251208 | 25,500 | 24,900 | 25,550 | 24,350 |
| 20251205 | 25,800 | 25,500 | 26,200 | 25,250 |
| 20251204 | 26,300 | 25,600 | 26,350 | 25,300 |
| 20251203 | 26,350 | 26,300 | 26,550 | 25,550 |
| 20251202 | 27,100 | 26,100 | 27,400 | 25,650 |
| 20251201 | 27,650 | 27,100 | 28,150 | 26,800 |
| 20251128 | 28,900 | 27,650 | 28,950 | 27,250 |
| 20251127 | 24,900 | 28,650 | 28,900 | 24,900 |
| 20251126 | 22,550 | 24,850 | 25,600 | 21,600 |
| 20251125 | 22,950 | 22,550 | 23,250 | 21,650 |
| 20251124 | 22,450 | 22,150 | 23,300 | 22,050 |
| 20251121 | 22,400 | 22,300 | 22,950 | 22,000 |
| 20251120 | 23,550 | 24,000 | 24,700 | 23,450 |
| 20251119 | 24,500 | 22,700 | 24,500 | 22,600 |
| 20251118 | 23,550 | 24,700 | 25,300 | 23,500 |
| 20251117 | 24,600 | 24,400 | 24,700 | 23,400 |
| 20251114 | 24,150 | 24,050 | 24,950 | 23,950 |
| 20251113 | 26,700 | 25,300 | 27,000 | 24,850 |
| 20251112 | 25,900 | 26,750 | 26,800 | 25,350 |
| 20251111 | 26,900 | 26,000 | 27,150 | 25,400 |
| 20251110 | 24,100 | 26,200 | 27,300 | 23,800 |
| 20251107 | 24,300 | 24,000 | 25,450 | 23,500 |
| 20251106 | 27,200 | 25,000 | 27,450 | 24,300 |
| 20251105 | 25,150 | 26,450 | 27,400 | 23,350 |
| 20251104 | 26,050 | 26,000 | 27,500 | 25,300 |
| 20251103 | 25,550 | 25,900 | 26,500 | 25,050 |
| 20251031 | 24,000 | 25,400 | 26,650 | 23,450 |
| 20251030 | 24,500 | 24,550 | 24,750 | 23,050 |
| 20251029 | 24,050 | 24,000 | 24,200 | 23,250 |
| 20251028 | 23,950 | 24,000 | 24,450 | 23,000 |
| 20251027 | 23,950 | 23,850 | 26,750 | 22,550 |
| 20251024 | 21,450 | 23,250 | 23,550 | 21,450 |
| 20251023 | 21,950 | 21,500 | 22,400 | 21,200 |
| 20251022 | 22,050 | 22,400 | 22,750 | 21,550 |
| 20251021 | 22,300 | 21,950 | 23,100 | 21,650 |
| 20251020 | 22,350 | 21,650 | 22,700 | 21,450 |
| 20251017 | 22,650 | 22,250 | 24,850 | 21,800 |
| 20251016 | 23,200 | 22,950 | 23,600 | 22,200 |
| 20251015 | 22,650 | 22,700 | 23,000 | 22,000 |
| 20251014 | 24,200 | 22,450 | 24,200 | 22,000 |
| 20251013 | 21,550 | 23,750 | 24,250 | 21,000 |
| 20251010 | 23,950 | 22,450 | 24,200 | 22,000 |
| 20251002 | 22,500 | 22,750 | 23,350 | 22,300 |
| 20251001 | 22,100 | 21,400 | 22,500 | 21,200 |
| 20250930 | 22,150 | 22,100 | 23,650 | 21,650 |
| 20250929 | 22,200 | 21,150 | 22,300 | 20,500 |
| 20250926 | 22,100 | 21,900 | 22,400 | 21,150 |
| 20250925 | 24,000 | 22,100 | 24,000 | 21,200 |
| 20250924 | 24,750 | 24,750 | 24,800 | 23,350 |
| 20250923 | 24,200 | 24,950 | 25,150 | 23,550 |
| 20250922 | 22,350 | 24,200 | 24,350 | 22,200 |
| 20250919 | 21,550 | 21,500 | 21,950 | 20,850 |
| 20250918 | 19,500 | 21,000 | 22,000 | 18,930 |
| 20250917 | 18,570 | 19,180 | 19,390 | 18,050 |
| 20250916 | 18,310 | 18,620 | 18,700 | 17,900 |
| 20250915 | 17,600 | 18,000 | 18,290 | 17,590 |
| 20250912 | 17,650 | 17,140 | 18,150 | 17,050 |
| 20250911 | 17,150 | 17,050 | 17,230 | 16,440 |
| 20250910 | 17,040 | 16,790 | 17,170 | 16,600 |
| 20250909 | 17,170 | 16,890 | 17,320 | 16,480 |
| 20250908 | 16,680 | 16,970 | 17,480 | 16,480 |
| 20250905 | 15,900 | 16,300 | 16,750 | 15,600 |
| 20250904 | 15,420 | 15,330 | 15,620 | 14,940 |
| 20250903 | 13,920 | 15,410 | 15,830 | 13,890 |
| 20250902 | 13,700 | 13,890 | 13,890 | 13,410 |
| 20250901 | 14,000 | 13,870 | 14,130 | 13,500 |
| 20250829 | 14,020 | 14,170 | 14,570 | 14,010 |
| 20250828 | 13,820 | 14,000 | 14,100 | 13,650 |
| 20250827 | 12,970 | 13,860 | 14,180 | 12,790 |
| 20250826 | 12,380 | 12,970 | 13,020 | 12,340 |
| 20250825 | 11,660 | 12,290 | 12,430 | 11,660 |
| 20250822 | 11,520 | 11,630 | 11,750 | 11,350 |
| 20250821 | 11,480 | 11,330 | 11,480 | 11,180 |
| 20250820 | 11,770 | 11,420 | 11,770 | 11,390 |
| 20250819 | 12,470 | 11,930 | 12,480 | 11,880 |
| 20250818 | 12,100 | 12,470 | 12,800 | 11,830 |
| 20250814 | 12,300 | 12,240 | 12,470 | 12,100 |
| 20250813 | 12,000 | 12,240 | 13,200 | 12,000 |
| 20250812 | 11,530 | 11,230 | 11,670 | 11,210 |
| 20250811 | 11,920 | 11,450 | 11,920 | 11,430 |
| 20250808 | 12,150 | 11,730 | 12,270 | 11,300 |
| 20250807 | 12,000 | 12,030 | 12,550 | 11,930 |
| 20250806 | 11,810 | 11,900 | 12,010 | 11,760 |
| 20250805 | 11,820 | 11,900 | 12,100 | 11,820 |
| 20250804 | 11,270 | 11,870 | 11,890 | 10,900 |
| 20250801 | 12,020 | 11,560 | 12,070 | 11,540 |
| 20250731 | 12,050 | 12,070 | 12,230 | 11,930 |
| 20250730 | 12,160 | 11,930 | 12,330 | 11,500 |
| 20250729 | 12,220 | 11,980 | 12,220 | 11,730 |
| 20250728 | 12,300 | 12,050 | 12,400 | 11,800 |
| 20250725 | 12,610 | 12,180 | 12,610 | 12,170 |
| 20250724 | 12,450 | 12,610 | 12,840 | 12,400 |
| 20250723 | 13,490 | 12,360 | 13,560 | 12,260 |
| 20250722 | 12,390 | 12,320 | 12,600 | 12,250 |
| 20250721 | 12,020 | 12,300 | 12,400 | 12,000 |
| 20250718 | 12,210 | 12,180 | 12,270 | 12,090 |
| 20250717 | 12,050 | 12,200 | 12,280 | 11,780 |
| 20250716 | 12,250 | 12,060 | 12,320 | 12,020 |
| 20250715 | 12,170 | 12,090 | 12,170 | 11,890 |
| 20250714 | 12,690 | 12,000 | 12,690 | 11,940 |
| 20250711 | 12,710 | 12,600 | 13,270 | 12,600 |
| 20250710 | 13,020 | 12,600 | 13,210 | 12,560 |
| 20250709 | 13,270 | 12,750 | 13,370 | 12,710 |
| 20250708 | 13,290 | 13,380 | 13,730 | 13,180 |
| 20250707 | 13,730 | 13,590 | 13,800 | 13,140 |
| 20250704 | 14,250 | 13,720 | 14,310 | 13,670 |
| 20250703 | 13,560 | 13,830 | 14,230 | 13,560 |
| 20250702 | 13,600 | 13,770 | 13,790 | 13,130 |
| 20250701 | 13,500 | 13,670 | 13,990 | 12,870 |
| 20250630 | 13,520 | 13,530 | 13,900 | 13,080 |
| 20250627 | 12,880 | 12,640 | 13,490 | 12,520 |
| 20250626 | 12,950 | 12,470 | 12,960 | 12,090 |
| 20250625 | 11,400 | 12,000 | 12,110 | 11,290 |
| 20250624 | 11,000 | 11,290 | 11,410 | 11,000 |
| 20250623 | 11,090 | 11,000 | 11,190 | 10,850 |
| 20250620 | 11,850 | 11,520 | 11,850 | 11,340 |
| 20250619 | 11,530 | 11,630 | 12,370 | 11,310 |
| 20250618 | 10,630 | 10,860 | 10,870 | 10,480 |
| 20250617 | 10,600 | 10,630 | 10,950 | 10,420 |
| 20250616 | 10,590 | 10,540 | 10,640 | 10,360 |
| 20250613 | 11,320 | 10,670 | 11,370 | 10,460 |
| 20250612 | 11,120 | 11,000 | 11,420 | 10,950 |
| 20250611 | 10,710 | 11,160 | 11,170 | 10,680 |
| 20250610 | 10,770 | 10,660 | 10,780 | 10,500 |
| 20250609 | 11,000 | 10,710 | 11,000 | 10,080 |
| 20250605 | 10,650 | 10,750 | 10,940 | 10,450 |
| 20250604 | 10,280 | 10,480 | 10,730 | 10,200 |
| 20250602 | 10,350 | 10,100 | 10,400 | 10,060 |
| 20250530 | 10,300 | 10,320 | 10,640 | 10,300 |
| 20250529 | 10,480 | 10,490 | 10,530 | 10,310 |
| 20250528 | 10,740 | 10,340 | 10,840 | 10,250 |
| 20250527 | 10,470 | 10,630 | 10,680 | 10,080 |
| 20250526 | 10,350 | 10,410 | 10,640 | 10,300 |
| 20250523 | 10,480 | 10,350 | 10,540 | 10,130 |
| 20250522 | 10,690 | 10,480 | 10,710 | 10,430 |
| 20250521 | 10,910 | 10,690 | 10,950 | 10,560 |
| 20250520 | 11,100 | 10,820 | 11,140 | 10,800 |
| 20250519 | 11,300 | 11,000 | 11,300 | 10,760 |
| 20250516 | 11,520 | 11,440 | 11,600 | 11,230 |
| 20250515 | 11,760 | 11,470 | 11,770 | 11,430 |
| 20250514 | 12,430 | 11,750 | 12,450 | 11,600 |
| 20250513 | 11,080 | 11,910 | 11,910 | 11,050 |
| 20250512 | 10,500 | 10,890 | 10,900 | 10,270 |
| 20250509 | 10,850 | 10,250 | 10,850 | 10,020 |
| 20250508 | 10,790 | 10,850 | 10,890 | 10,660 |
| 20250507 | 11,000 | 10,670 | 11,000 | 10,520 |
| 20250502 | 10,710 | 10,780 | 10,940 | 10,670 |
| 20250430 | 10,920 | 10,610 | 11,030 | 10,550 |
| 20250429 | 10,940 | 10,750 | 11,010 | 10,670 |
| 20250428 | 11,100 | 10,940 | 11,120 | 10,840 |
| 20250425 | 11,210 | 11,010 | 11,290 | 10,840 |
| 20250424 | 11,180 | 11,000 | 11,200 | 10,920 |
| 20250423 | 10,450 | 10,750 | 10,980 | 10,330 |
| 20250422 | 10,400 | 10,270 | 10,460 | 10,120 |
| 20250421 | 10,200 | 10,440 | 10,910 | 10,150 |
| 20250418 | 10,100 | 10,150 | 10,210 | 9,850 |
| 20250417 | 9,910 | 10,100 | 10,180 | 9,900 |
| 20250416 | 10,150 | 10,040 | 10,380 | 10,020 |
| 20250415 | 10,390 | 10,110 | 10,390 | 10,000 |
| 20250414 | 10,040 | 10,280 | 10,450 | 9,900 |
| 20250411 | 9,240 | 9,630 | 9,790 | 9,120 |
| 20250410 | 9,600 | 9,540 | 9,600 | 9,310 |
| 20250409 | 9,130 | 8,810 | 9,230 | 8,700 |
| 20250408 | 9,890 | 9,250 | 9,950 | 9,110 |
| 20250407 | 10,480 | 9,510 | 10,520 | 9,500 |
| 20250404 | 9,990 | 10,540 | 10,650 | 9,990 |
| 20250403 | 10,640 | 10,350 | 11,060 | 10,150 |
| 20250402 | 11,640 | 11,100 | 11,790 | 11,010 |
| 20250401 | 11,570 | 11,580 | 11,780 | 11,490 |
| 20250331 | 11,850 | 11,570 | 12,040 | 11,550 |
| 20250328 | 12,800 | 12,250 | 12,800 | 12,080 |
| 20250327 | 13,050 | 12,780 | 13,130 | 12,780 |
| 20250326 | 13,140 | 12,970 | 13,330 | 12,820 |
| 20250325 | 13,380 | 13,140 | 13,590 | 12,980 |
| 20250324 | 13,900 | 13,360 | 13,900 | 13,300 |
| 20250321 | 13,940 | 13,880 | 13,940 | 13,520 |
| 20250320 | 14,030 | 13,820 | 14,030 | 13,600 |
| 20250319 | 13,700 | 13,920 | 14,040 | 13,610 |
| 20250318 | 14,030 | 13,700 | 14,100 | 13,600 |
| 20250317 | 14,080 | 14,020 | 14,160 | 13,920 |
| 20250314 | 13,820 | 13,940 | 14,150 | 13,800 |
| 20250313 | 14,050 | 13,820 | 14,380 | 13,750 |
| 20250312 | 13,620 | 13,890 | 14,000 | 13,500 |
| 20250311 | 13,000 | 13,610 | 13,810 | 13,000 |
| 20250310 | 14,800 | 13,600 | 14,800 | 13,570 |
| 20250307 | 14,680 | 14,810 | 15,350 | 14,480 |
| 20250306 | 14,640 | 14,680 | 14,760 | 14,320 |
| 20250305 | 14,400 | 14,590 | 14,600 | 14,220 |
| 20250304 | 14,700 | 14,330 | 14,770 | 14,110 |
| 20250228 | 15,250 | 14,770 | 15,300 | 14,760 |
| 20250227 | 15,900 | 15,520 | 16,150 | 15,340 |
| 20250226 | 16,290 | 15,900 | 16,380 | 15,730 |
| 20250225 | 16,200 | 16,400 | 16,730 | 15,910 |
| 20250224 | 17,000 | 16,380 | 17,080 | 16,320 |
| 20250221 | 17,180 | 17,290 | 17,500 | 16,700 |
| 20250220 | 17,720 | 17,400 | 17,920 | 17,300 |
| 20250219 | 16,060 | 17,730 | 19,270 | 16,050 |
| 20250218 | 16,280 | 16,050 | 16,390 | 15,550 |
| 20250217 | 15,970 | 15,720 | 16,500 | 15,430 |
| 20250214 | 14,240 | 15,350 | 15,940 | 14,010 |
| 20250213 | 14,030 | 14,000 | 14,170 | 13,900 |
| 20250212 | 14,690 | 14,030 | 14,690 | 13,620 |
| 20250211 | 14,720 | 14,760 | 15,380 | 14,510 |
| 20250210 | 14,850 | 14,520 | 14,850 | 14,300 |
| 20250207 | 14,360 | 14,950 | 15,090 | 14,180 |
| 20250206 | 14,260 | 14,350 | 14,420 | 14,150 |
| 20250205 | 13,970 | 14,110 | 14,410 | 13,970 |
| 20250204 | 14,230 | 13,990 | 14,300 | 13,950 |
| 20250203 | 14,000 | 14,020 | 15,990 | 13,700 |
| 20250131 | 14,660 | 14,180 | 14,700 | 14,070 |
| 20250124 | 14,790 | 14,800 | 15,090 | 14,730 |
| 20250123 | 15,080 | 14,750 | 15,160 | 14,680 |
| 20250122 | 14,880 | 15,060 | 15,250 | 14,770 |
| 20250121 | 14,940 | 14,800 | 15,300 | 14,550 |
| 20250120 | 14,770 | 14,940 | 14,980 | 14,550 |
| 20250117 | 14,840 | 14,770 | 15,250 | 14,550 |
| 20250116 | 14,830 | 14,840 | 15,100 | 14,830 |
| 20250115 | 14,920 | 14,820 | 14,990 | 14,680 |
| 20250114 | 14,500 | 14,920 | 15,050 | 14,500 |
| 20250113 | 15,010 | 14,660 | 15,010 | 14,630 |
| 20250110 | 15,400 | 15,010 | 15,400 | 14,920 |
| 20250109 | 15,520 | 15,130 | 15,550 | 15,050 |
| 20250108 | 15,250 | 15,370 | 15,540 | 15,170 |
| 20250107 | 16,040 | 15,470 | 16,240 | 15,470 |
| 20250106 | 15,810 | 15,920 | 16,200 | 15,710 |
| 20250103 | 14,950 | 15,800 | 15,950 | 14,940 |
| 20250102 | 15,000 | 14,830 | 15,100 | 14,730 |