Stock Ticker
- (025980) 아난티
- Description: 기업개요
동사는 1987년 피혁 제품 제조 판매를 시작으로 2004년 최대주주 변경 후 골프장 레저, 관광숙박업으로 전환, 1996년 코스닥 상장했음.
골프, 호텔, 리조트 등의 영위 및 개발, 분양을 하는 종합 플랫폼 기업으로 아난티 남해, 코드, 코브, 앳 강남, 클럽 제주를 운영 중임.
제주도 묘산봉 관광단지 내 호텔과 리조트 개발을 완료, 경기도 청평의 레이크 드 아난티 코드 신규 플랫폼을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,260 | 4,120 | 4,315 | 4,055 |
| 20261019 | 4,250 | 4,380 | 4,405 | 4,210 |
| 20261016 | 4,355 | 4,315 | 4,435 | 4,305 |
| 20261015 | 4,385 | 4,325 | 4,450 | 4,220 |
| 20261014 | 4,595 | 4,530 | 4,740 | 4,480 |
| 20261013 | 4,660 | 4,555 | 4,715 | 4,400 |
| 20261012 | 4,845 | 4,640 | 4,890 | 4,620 |
| 20261008 | 4,930 | 4,900 | 4,980 |
| 20261007 | 5,030 | 4,940 | 5,110 | 4,930 |
| 20261006 | 5,040 | 5,050 | 5,080 | 4,880 |
| 20261002 | 5,040 | 5,090 | 5,090 | 4,965 |
| 20261001 | 4,835 | 5,060 | 5,070 | 4,820 |
| 20260930 | 4,705 | 4,830 | 4,875 | 4,705 |
| 20260929 | 4,950 | 4,675 | 4,960 | 4,610 |
| 20260928 | 5,100 | 5,040 | 5,150 | 4,970 |
| 20260923 | 5,400 | 5,220 | 5,400 | 5,100 |
| 20260922 | 5,230 | 5,470 | 5,630 | 5,230 |
| 20260921 | 5,120 | 5,210 | 5,270 | 5,100 |
| 20260918 | 5,240 | 5,170 | 5,290 | 5,100 |
| 20260917 | 5,110 | 5,120 | 5,190 | 5,080 |
| 20260916 | 5,170 | 5,090 | 5,200 | 5,050 |
| 20260915 | 5,020 | 5,170 | 5,230 | 5,000 |
| 20260914 | 5,260 | 5,030 | 5,280 | 4,990 |
| 20260911 | 5,130 | 5,370 | 5,460 | 5,130 |
| 20260910 | 5,190 | 5,240 | 5,260 | 5,080 |
| 20260909 | 5,100 | 5,220 | 5,320 | 5,090 |
| 20260908 | 5,350 | 5,130 | 5,450 | 5,090 |
| 20260907 | 5,640 | 5,470 | 5,650 | 5,270 |
| 20260904 | 5,420 | 5,710 | 5,790 | 5,370 |
| 20260903 | 5,330 | 5,400 | 5,490 | 5,250 |
| 20260902 | 5,350 | 5,310 | 5,780 | 5,310 |
| 20260901 | 5,130 | 5,340 | 5,540 | 5,020 |
| 20260831 | 5,400 | 5,150 | 5,410 | 5,070 |
| 20260828 | 5,150 | 5,270 | 5,320 | 5,030 |
| 20260827 | 5,120 | 5,180 | 5,380 | 5,100 |
| 20260826 | 5,100 | 5,240 | 5,280 | 5,020 |
| 20260825 | 5,210 | 5,090 | 5,430 | 5,000 |
| 20260824 | 5,450 | 5,100 | 5,470 | 4,950 |
| 20260821 | 5,150 | 5,510 | 6,050 | 4,995 |
| 20260820 | 5,130 | 5,220 | 5,480 | 5,040 |
| 20260819 | 4,880 | 5,350 | 5,740 | 4,750 |
| 20260818 | 4,690 | 4,500 | 5,130 | 4,380 |
| 20260814 | 3,920 | 3,950 | 4,070 | 3,870 |
| 20260813 | 3,980 | 3,910 | 4,020 | 3,890 |
| 20260812 | 3,985 | 3,970 | 4,020 | 3,950 |
| 20260811 | 3,925 | 4,015 | 4,035 | 3,880 |
| 20260810 | 3,925 | 3,965 | 3,980 | 3,855 |
| 20260807 | 3,865 | 3,900 | 3,995 | 3,770 |
| 20260806 | 3,830 | 3,895 | 3,955 | 3,815 |
| 20260805 | 3,855 | 3,860 | 3,940 | 3,810 |
| 20260804 | 3,620 | 3,810 | 3,830 | 3,620 |
| 20260803 | 3,520 | 3,600 | 3,735 | 3,480 |
| 20260731 | 3,420 | 3,580 | 3,595 | 3,420 |
| 20260730 | 3,150 | 3,345 | 3,555 | 3,150 |
| 20260729 | 3,525 | 3,360 | 3,605 | 3,200 |
| 20260728 | 3,570 | 3,525 | 3,640 | 3,475 |
| 20260727 | 3,720 | 3,680 | 3,820 | 3,650 |
| 20260724 | 3,660 | 3,650 | 3,800 | 3,645 |
| 20260723 | 3,595 | 3,770 | 3,770 | 3,595 |
| 20260722 | 3,695 | 3,600 | 3,760 | 3,595 |
| 20260721 | 3,670 | 3,685 | 3,785 | 3,625 |
| 20260720 | 3,770 | 3,715 | 3,800 | 3,640 |
| 20260716 | 3,750 | 3,810 | 3,990 | 3,700 |
| 20260715 | 3,820 | 3,790 | 3,990 | 3,740 |
| 20260714 | 3,885 | 3,780 | 3,935 | 3,725 |
| 20260713 | 3,970 | 3,900 | 4,155 | 3,865 |
| 20260710 | 3,770 | 3,970 | 4,045 | 3,770 |
| 20260709 | 3,800 | 3,735 | 3,920 | 3,695 |
| 20260708 | 3,920 | 3,835 | 4,000 | 3,805 |
| 20260707 | 3,900 | 3,995 | 4,285 | 3,890 |
| 20260706 | 3,975 | 3,970 | 4,050 | 3,880 |
| 20260703 | 3,990 | 3,975 | 4,045 | 3,835 |
| 20260702 | 3,980 | 3,990 | 4,170 | 3,900 |
| 20260701 | 4,040 | 4,045 | 4,170 | 3,955 |
| 20260630 | 4,185 | 4,060 | 4,270 | 4,005 |
| 20260629 | 3,920 | 4,225 | 4,250 | 3,920 |
| 20260626 | 4,070 | 3,920 | 4,085 | 3,900 |
| 20260625 | 4,205 | 4,100 | 4,340 | 4,100 |
| 20260624 | 4,275 | 4,200 | 4,400 | 4,125 |
| 20260623 | 4,630 | 4,275 | 4,740 | 4,260 |
| 20260622 | 4,895 | 4,670 | 4,895 | 4,600 |
| 20260619 | 5,130 | 4,930 | 5,180 | 4,750 |
| 20260618 | 5,250 | 5,190 | 5,390 | 5,000 |
| 20260617 | 5,180 | 5,190 | 5,540 | 5,080 |
| 20260616 | 5,000 | 5,130 | 5,250 | 4,885 |
| 20260615 | 5,000 | 5,070 | 5,220 | 4,930 |
| 20260612 | 4,590 | 4,620 | 4,780 | 4,565 |
| 20260611 | 4,295 | 4,565 | 4,565 | 4,230 |
| 20260610 | 4,385 | 4,360 | 4,515 | 4,275 |
| 20260609 | 4,445 | 4,465 | 4,645 | 4,445 |
| 20260608 | 4,550 | 4,445 | 4,605 | 4,390 |
| 20260605 | 4,885 | 4,795 | 5,040 | 4,685 |
| 20260604 | 4,840 | 4,885 | 5,000 | 4,800 |
| 20260602 | 4,930 | 4,850 | 4,935 | 4,790 |
| 20260601 | 5,010 | 4,980 | 5,020 | 4,780 |
| 20260529 | 5,060 | 5,000 | 5,140 | 4,900 |
| 20260528 | 5,120 | 5,100 | 5,170 | 4,940 |
| 20260527 | 5,320 | 5,120 | 5,340 | 5,050 |
| 20260526 | 5,730 | 5,320 | 5,790 | 5,280 |
| 20260522 | 5,500 | 5,670 | 5,760 | 5,480 |
| 20260521 | 5,470 | 5,400 | 5,620 | 5,400 |
| 20260520 | 5,500 | 5,350 | 5,520 | 5,240 |
| 20260519 | 5,540 | 5,510 | 5,810 | 5,400 |
| 20260518 | 5,740 | 5,550 | 5,810 | 5,450 |
| 20260515 | 6,480 | 5,870 | 6,480 | 5,740 |
| 20260514 | 6,520 | 6,560 | 6,650 | 6,440 |
| 20260513 | 6,520 | 6,520 | 6,730 | 6,400 |
| 20260512 | 6,710 | 6,610 | 6,780 | 6,300 |
| 20260511 | 7,300 | 6,690 | 7,300 | 6,660 |
| 20260508 | 7,430 | 7,410 | 7,580 | 7,370 |
| 20260507 | 7,530 | 7,580 | 7,750 | 7,460 |
| 20260506 | 7,720 | 7,450 | 7,730 | 7,260 |
| 20260504 | 7,310 | 7,640 | 7,730 | 7,310 |
| 20260430 | 7,170 | 7,060 | 7,200 | 7,010 |
| 20260429 | 7,100 | 7,190 | 7,230 | 7,050 |
| 20260428 | 7,140 | 7,080 | 7,170 | 7,060 |
| 20260427 | 7,110 | 7,150 | 7,170 | 7,050 |
| 20260424 | 7,120 | 7,070 | 7,190 | 7,060 |
| 20260423 | 7,250 | 7,170 | 7,290 | 7,070 |
| 20260422 | 7,280 | 7,200 | 7,280 | 7,060 |
| 20260421 | 7,400 | 7,370 | 7,400 | 7,280 |
| 20260420 | 7,500 | 7,320 | 7,500 | 7,300 |
| 20260417 | 7,600 | 7,640 | 7,670 | 7,550 |
| 20260416 | 7,460 | 7,620 | 7,640 | 7,420 |
| 20260415 | 7,250 | 7,440 | 7,480 | 7,190 |
| 20260414 | 7,180 | 7,110 | 7,250 | 7,100 |
| 20260413 | 7,230 | 7,060 | 7,230 | 7,040 |
| 20260410 | 7,270 | 7,420 | 7,650 | 7,240 |
| 20260409 | 7,290 | 7,260 | 7,350 | 7,060 |
| 20260408 | 7,200 | 7,190 | 7,360 | 7,080 |
| 20260407 | 6,940 | 6,890 | 7,250 | 6,780 |
| 20260406 | 6,690 | 6,700 | 6,740 | 6,590 |
| 20260403 | 6,940 | 6,690 | 6,940 | 6,670 |
| 20260402 | 7,130 | 6,770 | 7,170 | 6,670 |
| 20260401 | 6,900 | 7,110 | 7,130 | 6,900 |
| 20260331 | 6,630 | 6,650 | 6,790 | 6,540 |
| 20260330 | 6,750 | 6,690 | 6,780 | 6,630 |
| 20260327 | 6,860 | 7,020 | 7,060 | 6,800 |
| 20260326 | 7,100 | 6,990 | 7,180 | 6,960 |
| 20260325 | 6,910 | 7,030 | 7,080 | 6,910 |
| 20260324 | 6,960 | 6,890 | 7,000 | 6,770 |
| 20260323 | 7,190 | 6,740 | 7,200 | 6,700 |
| 20260320 | 7,370 | 7,450 | 7,550 | 7,350 |
| 20260319 | 7,650 | 7,370 | 7,705 | 7,290 |
| 20260318 | 7,630 | 7,840 | 7,890 | 7,630 |
| 20260317 | 7,790 | 7,560 | 7,830 | 7,560 |
| 20260316 | 8,340 | 7,800 | 8,340 | 7,670 |
| 20260313 | 7,990 | 8,270 | 8,390 | 7,900 |
| 20260312 | 8,030 | 8,110 | 8,260 | 7,970 |
| 20260311 | 8,420 | 8,120 | 8,420 | 8,030 |
| 20260310 | 8,260 | 8,360 | 8,480 | 8,170 |
| 20260309 | 7,940 | 7,900 | 7,980 | 7,560 |
| 20260306 | 8,010 | 8,370 | 8,470 | 8,010 |
| 20260305 | 7,650 | 8,130 | 8,390 | 7,610 |
| 20260304 | 8,060 | 7,120 | 8,150 | 7,120 |
| 20260303 | 8,270 | 8,210 | 8,860 | 8,210 |
| 20260227 | 8,370 | 8,600 | 8,820 | 8,360 |
| 20260226 | 8,570 | 8,200 | 8,570 | 8,020 |
| 20260225 | 8,830 | 8,610 | 8,850 | 8,570 |
| 20260224 | 8,810 | 8,790 | 8,850 | 8,700 |
| 20260223 | 8,890 | 8,860 | 9,220 | 8,800 |
| 20260220 | 8,830 | 8,800 | 9,080 | 8,760 |
| 20260219 | 8,750 | 8,880 | 9,050 | 8,570 |
| 20260213 | 8,600 | 8,590 | 8,880 | 8,530 |
| 20260212 | 8,560 | 8,540 | 8,650 | 8,440 |
| 20260211 | 8,680 | 8,550 | 8,700 | 8,510 |
| 20260210 | 8,420 | 8,560 | 8,610 | 8,350 |
| 20260209 | 8,550 | 8,450 | 8,600 | 8,370 |
| 20260206 | 7,840 | 8,900 | 8,940 | 7,670 |
| 20260205 | 8,120 | 8,030 | 8,370 | 8,020 |
| 20260204 | 8,200 | 8,240 | 8,280 | 8,150 |
| 20260203 | 8,020 | 8,250 | 8,370 | 8,020 |
| 20260202 | 8,170 | 7,940 | 8,210 | 7,800 |
| 20260130 | 8,340 | 8,410 | 8,530 | 8,200 |
| 20260129 | 8,200 | 8,280 | 8,360 | 8,060 |
| 20260128 | 8,090 | 8,160 | 8,180 | 7,980 |
| 20260127 | 8,160 | 8,090 | 8,310 | 8,060 |
| 20260126 | 8,030 | 8,230 | 8,230 | 7,990 |
| 20260123 | 7,810 | 7,900 | 7,920 | 7,730 |
| 20260122 | 7,750 | 7,790 | 7,850 | 7,710 |
| 20260121 | 7,900 | 7,770 | 7,950 | 7,690 |
| 20260120 | 7,840 | 7,960 | 8,010 | 7,710 |
| 20260119 | 7,800 | 7,860 | 8,010 | 7,780 |
| 20260116 | 7,850 | 7,890 | 8,120 | 7,840 |
| 20260115 | 7,810 | 7,790 | 7,880 | 7,670 |
| 20260114 | 7,940 | 8,020 | 8,060 | 7,860 |
| 20260113 | 8,060 | 8,020 | 8,130 | 7,910 |
| 20260112 | 7,860 | 8,020 | 8,040 | 7,790 |
| 20260109 | 7,870 | 7,860 | 7,940 | 7,760 |
| 20260108 | 7,650 | 7,770 | 7,860 | 7,560 |
| 20260107 | 7,760 | 7,650 | 7,780 | 7,540 |
| 20260106 | 8,000 | 7,780 | 8,010 | 7,750 |
| 20260105 | 8,160 | 7,950 | 8,160 | 7,870 |
| 20260102 | 7,840 | 8,360 | 8,370 | 7,800 |
| 20251230 | 7,650 | 7,800 | 7,840 | 7,640 |
| 20251229 | 7,370 | 7,730 | 7,800 | 7,310 |
| 20251226 | 7,600 | 7,370 | 7,670 | 7,350 |
| 20251224 | 7,670 | 7,660 | 7,690 | 7,560 |
| 20251223 | 7,820 | 7,670 | 7,830 | 7,620 |
| 20251222 | 7,580 | 7,820 | 7,980 | 7,580 |
| 20251219 | 7,440 | 7,530 | 7,580 | 7,350 |
| 20251218 | 7,520 | 7,430 | 7,600 | 7,310 |
| 20251217 | 7,570 | 7,540 | 7,680 | 7,495 |
| 20251216 | 7,640 | 7,560 | 7,660 | 7,540 |
| 20251215 | 7,580 | 7,680 | 7,710 | 7,540 |
| 20251212 | 7,650 | 7,680 | 7,700 | 7,590 |
| 20251211 | 7,580 | 7,650 | 7,650 | 7,500 |
| 20251210 | 7,630 | 7,580 | 7,670 | 7,550 |
| 20251209 | 7,650 | 7,650 | 7,710 | 7,590 |
| 20251208 | 7,780 | 7,700 | 7,880 | 7,620 |
| 20251205 | 7,660 | 7,690 | 7,760 | 7,650 |
| 20251204 | 7,770 | 7,710 | 7,770 | 7,620 |
| 20251203 | 7,700 | 7,770 | 7,900 | 7,600 |
| 20251202 | 7,560 | 7,680 | 7,690 | 7,500 |
| 20251201 | 7,750 | 7,570 | 7,760 | 7,540 |
| 20251128 | 7,470 | 7,700 | 7,760 | 7,420 |
| 20251127 | 7,350 | 7,460 | 7,550 | 7,320 |
| 20251126 | 7,260 | 7,350 | 7,370 | 7,180 |
| 20251125 | 7,040 | 7,180 | 7,270 | 7,010 |
| 20251124 | 7,050 | 7,000 | 7,090 | 6,850 |
| 20251121 | 6,960 | 6,980 | 7,050 | 6,830 |
| 20251120 | 6,700 | 7,040 | 7,090 | 6,700 |
| 20251119 | 6,600 | 6,730 | 6,810 | 6,550 |
| 20251118 | 6,780 | 6,600 | 6,940 | 6,560 |
| 20251117 | 6,820 | 6,800 | 6,870 | 6,700 |
| 20251114 | 6,980 | 6,840 | 7,010 | 6,810 |
| 20251113 | 6,920 | 7,000 | 7,060 | 6,850 |
| 20251112 | 6,850 | 6,920 | 7,060 | 6,820 |
| 20251111 | 6,940 | 6,840 | 6,970 | 6,750 |
| 20251110 | 6,720 | 6,940 | 7,120 | 6,720 |
| 20251107 | 7,100 | 7,000 | 7,240 | 6,900 |
| 20251106 | 7,360 | 7,130 | 7,560 | 7,120 |
| 20251105 | 7,690 | 7,490 | 7,870 | 7,310 |
| 20251104 | 7,380 | 7,300 | 7,440 | 7,290 |
| 20251103 | 7,610 | 7,360 | 7,690 | 7,300 |
| 20251031 | 7,800 | 7,710 | 7,965 | 7,670 |
| 20251030 | 8,420 | 7,850 | 8,560 | 7,810 |
| 20251029 | 10,250 | 8,780 | 10,250 | 8,660 |
| 20251028 | 10,190 | 10,360 | 10,480 | 10,020 |
| 20251027 | 10,130 | 10,330 | 10,340 | 9,850 |
| 20251024 | 9,610 | 9,720 | 9,820 | 9,270 |
| 20251023 | 9,600 | 9,630 | 9,730 | 9,550 |
| 20251022 | 9,530 | 9,620 | 9,670 | 9,370 |
| 20251021 | 9,750 | 9,830 | 10,140 | 9,680 |
| 20251020 | 9,790 | 9,810 | 9,840 | 9,500 |
| 20251017 | 9,580 | 9,200 | 9,580 | 9,160 |
| 20251016 | 9,280 | 9,550 | 9,750 | 9,240 |
| 20251015 | 9,160 | 9,170 | 9,220 | 9,090 |
| 20251014 | 9,200 | 9,120 | 9,370 | 9,050 |
| 20251013 | 9,000 | 9,130 | 9,280 | 8,980 |
| 20251010 | 9,410 | 9,250 | 9,420 | 9,080 |
| 20251002 | 9,350 | 9,810 | 9,850 | 9,330 |
| 20251001 | 9,560 | 9,430 | 9,580 | 9,320 |
| 20250930 | 9,200 | 9,080 | 9,220 | 8,990 |
| 20250929 | 9,220 | 9,300 | 9,420 | 9,200 |
| 20250926 | 9,180 | 9,100 | 9,320 | 9,030 |
| 20250925 | 9,280 | 9,200 | 9,420 | 9,100 |
| 20250924 | 9,460 | 9,270 | 9,470 | 9,210 |
| 20250923 | 9,530 | 9,850 | 9,870 | 9,250 |
| 20250922 | 9,060 | 9,090 | 9,140 | 8,940 |
| 20250919 | 8,690 | 8,740 | 8,820 | 8,660 |
| 20250918 | 8,700 | 8,690 | 8,720 | 8,610 |
| 20250917 | 8,560 | 8,690 | 8,740 | 8,510 |
| 20250916 | 8,520 | 8,530 | 8,620 | 8,500 |
| 20250915 | 8,560 | 8,520 | 8,600 | 8,430 |
| 20250912 | 8,650 | 8,700 | 8,720 | 8,510 |
| 20250911 | 8,930 | 8,680 | 8,990 | 8,660 |
| 20250910 | 8,710 | 8,840 | 8,860 | 8,670 |
| 20250909 | 8,670 | 8,670 | 8,740 | 8,640 |
| 20250908 | 8,680 | 8,680 | 8,780 | 8,600 |
| 20250905 | 8,900 | 8,750 | 8,930 | 8,700 |
| 20250904 | 8,890 | 8,930 | 8,950 | 8,770 |
| 20250903 | 8,880 | 8,830 | 9,040 | 8,770 |
| 20250902 | 8,950 | 8,910 | 9,040 | 8,800 |
| 20250901 | 9,000 | 8,950 | 9,130 | 8,920 |
| 20250829 | 9,660 | 9,280 | 9,680 | 9,240 |
| 20250828 | 9,710 | 9,700 | 9,860 | 9,570 |
| 20250827 | 9,940 | 9,780 | 10,060 | 9,630 |
| 20250826 | 10,870 | 9,700 | 10,880 | 9,630 |
| 20250825 | 9,940 | 10,120 | 10,250 | 9,820 |
| 20250822 | 9,540 | 9,830 | 9,920 | 9,540 |
| 20250821 | 10,020 | 9,660 | 10,170 | 9,580 |
| 20250820 | 9,930 | 10,070 | 10,130 | 9,840 |
| 20250819 | 10,370 | 10,170 | 10,460 | 10,160 |
| 20250818 | 10,310 | 10,490 | 10,680 | 10,020 |
| 20250814 | 10,380 | 10,450 | 10,540 | 10,270 |
| 20250813 | 10,630 | 10,580 | 10,770 | 10,430 |
| 20250812 | 10,130 | 10,730 | 10,950 | 10,110 |
| 20250811 | 10,350 | 10,210 | 10,360 | 10,090 |
| 20250808 | 10,300 | 10,030 | 10,840 | 9,950 |
| 20250807 | 9,960 | 9,990 | 10,140 | 9,960 |
| 20250806 | 10,170 | 9,950 | 10,190 | 9,725 |
| 20250805 | 10,290 | 10,310 | 10,330 | 10,060 |
| 20250804 | 10,170 | 10,230 | 10,330 | 9,900 |
| 20250801 | 9,760 | 10,420 | 10,640 | 9,730 |
| 20250731 | 9,380 | 9,950 | 10,290 | 9,230 |
| 20250730 | 9,030 | 8,950 | 9,170 | 8,890 |
| 20250729 | 9,070 | 8,900 | 9,120 | 8,880 |
| 20250728 | 8,770 | 8,700 | 8,980 | 8,650 |
| 20250725 | 8,800 | 9,010 | 9,220 | 8,800 |
| 20250724 | 9,110 | 8,820 | 9,150 | 8,760 |
| 20250723 | 9,100 | 9,110 | 9,190 | 8,990 |
| 20250722 | 9,630 | 9,200 | 9,780 | 9,050 |
| 20250721 | 9,000 | 9,140 | 9,240 | 8,900 |
| 20250718 | 9,300 | 9,320 | 9,330 | 9,150 |
| 20250717 | 9,280 | 9,270 | 9,360 | 9,130 |
| 20250716 | 9,450 | 9,320 | 9,530 | 9,310 |
| 20250715 | 9,670 | 9,540 | 9,710 | 9,400 |
| 20250714 | 9,900 | 9,700 | 10,060 | 9,630 |
| 20250711 | 10,040 | 9,800 | 10,050 | 9,720 |
| 20250710 | 9,480 | 9,700 | 9,800 | 9,400 |
| 20250709 | 9,500 | 9,450 | 9,570 | 9,320 |
| 20250708 | 9,420 | 9,600 | 9,660 | 9,420 |
| 20250707 | 9,080 | 9,310 | 9,350 | 9,080 |
| 20250704 | 9,500 | 9,250 | 9,640 | 9,170 |
| 20250703 | 10,540 | 9,710 | 10,640 | 9,490 |
| 20250702 | 10,550 | 10,560 | 10,640 | 10,380 |
| 20250701 | 10,470 | 10,780 | 11,230 | 10,400 |
| 20250630 | 10,960 | 10,380 | 11,190 | 10,350 |
| 20250627 | 10,480 | 10,400 | 10,660 | 10,280 |
| 20250626 | 11,050 | 10,450 | 11,140 | 10,270 |
| 20250625 | 11,310 | 11,330 | 11,740 | 11,210 |
| 20250624 | 10,910 | 11,330 | 11,850 | 10,730 |
| 20250623 | 10,560 | 10,480 | 10,660 | 10,010 |
| 20250620 | 10,620 | 10,860 | 11,160 | 10,540 |
| 20250619 | 10,290 | 10,720 | 10,880 | 10,210 |
| 20250618 | 10,860 | 10,440 | 10,940 | 10,300 |
| 20250617 | 11,130 | 10,590 | 11,270 | 10,160 |
| 20250616 | 10,280 | 10,360 | 10,450 | 9,950 |
| 20250613 | 10,620 | 10,600 | 10,760 | 10,040 |
| 20250612 | 8,820 | 9,870 | 10,120 | 8,630 |
| 20250611 | 7,830 | 7,790 | 7,920 | 7,720 |
| 20250610 | 8,000 | 7,830 | 8,020 | 7,750 |
| 20250609 | 7,910 | 7,970 | 8,190 | 7,840 |
| 20250605 | 7,590 | 7,810 | 8,200 | 7,530 |
| 20250604 | 7,830 | 7,610 | 8,020 | 7,350 |
| 20250602 | 7,450 | 7,460 | 7,480 | 7,160 |
| 20250530 | 7,170 | 7,420 | 7,600 | 7,160 |
| 20250529 | 7,160 | 7,090 | 7,160 | 7,040 |
| 20250528 | 7,200 | 7,090 | 7,250 | 7,010 |
| 20250527 | 7,160 | 7,230 | 7,580 | 7,040 |
| 20250526 | 7,170 | 7,070 | 7,190 | 6,930 |
| 20250523 | 7,150 | 7,090 | 7,220 | 7,020 |
| 20250522 | 7,230 | 7,050 | 7,250 | 7,030 |
| 20250521 | 7,280 | 7,280 | 7,550 | 7,210 |
| 20250520 | 6,880 | 7,210 | 7,310 | 6,860 |
| 20250519 | 6,680 | 6,820 | 6,880 | 6,650 |
| 20250516 | 6,940 | 6,710 | 6,950 | 6,640 |
| 20250515 | 7,080 | 6,920 | 7,120 | 6,900 |
| 20250514 | 7,000 | 7,060 | 7,150 | 6,980 |
| 20250513 | 7,060 | 7,010 | 7,180 | 6,990 |
| 20250512 | 7,050 | 7,040 | 7,260 | 6,970 |
| 20250509 | 7,200 | 7,050 | 7,210 | 7,030 |
| 20250508 | 7,320 | 7,170 | 7,320 | 7,100 |
| 20250507 | 6,590 | 7,190 | 7,260 | 6,500 |
| 20250502 | 6,540 | 6,590 | 6,720 | 6,450 |
| 20250430 | 6,950 | 6,790 | 6,990 | 6,720 |
| 20250429 | 6,480 | 6,810 | 6,850 | 6,480 |
| 20250428 | 6,600 | 6,460 | 6,620 | 6,430 |
| 20250425 | 6,470 | 6,530 | 6,600 | 6,360 |
| 20250424 | 6,680 | 6,490 | 6,740 | 6,350 |
| 20250423 | 6,660 | 6,750 | 6,810 | 6,540 |
| 20250422 | 6,680 | 6,570 | 6,860 | 6,500 |
| 20250421 | 6,910 | 6,790 | 6,970 | 6,740 |
| 20250418 | 6,590 | 6,830 | 6,920 | 6,560 |
| 20250417 | 6,550 | 6,620 | 6,620 | 6,470 |
| 20250416 | 6,640 | 6,510 | 6,740 | 6,400 |
| 20250415 | 6,510 | 6,530 | 6,620 | 6,480 |
| 20250414 | 6,500 | 6,500 | 6,640 | 6,370 |
| 20250411 | 6,450 | 6,490 | 6,520 | 6,320 |
| 20250410 | 6,220 | 6,330 | 6,400 | 6,130 |
| 20250409 | 6,240 | 6,050 | 6,250 | 5,950 |
| 20250408 | 6,250 | 6,250 | 6,410 | 6,100 |
| 20250407 | 6,000 | 6,150 | 6,550 | 5,950 |
| 20250404 | 5,850 | 6,180 | 6,200 | 5,810 |
| 20250403 | 5,670 | 5,850 | 5,990 | 5,640 |
| 20250402 | 5,850 | 5,830 | 5,890 | 5,700 |
| 20250401 | 5,540 | 5,730 | 5,770 | 5,430 |
| 20250331 | 5,400 | 5,260 | 5,420 | 5,240 |
| 20250328 | 5,640 | 5,500 | 5,640 | 5,460 |
| 20250327 | 5,720 | 5,650 | 5,800 | 5,640 |
| 20250326 | 5,640 | 5,700 | 5,730 | 5,510 |
| 20250325 | 5,630 | 5,590 | 5,680 | 5,550 |
| 20250324 | 5,630 | 5,630 | 5,720 | 5,600 |
| 20250321 | 5,740 | 5,680 | 5,810 | 5,670 |
| 20250320 | 5,820 | 5,740 | 5,845 | 5,700 |
| 20250319 | 5,860 | 5,800 | 5,900 | 5,780 |
| 20250318 | 5,790 | 5,890 | 5,980 | 5,740 |
| 20250317 | 5,850 | 5,770 | 5,860 | 5,710 |
| 20250314 | 5,670 | 5,830 | 5,950 | 5,640 |
| 20250313 | 5,680 | 5,550 | 5,700 | 5,550 |
| 20250312 | 5,710 | 5,650 | 5,770 | 5,620 |
| 20250311 | 5,650 | 5,720 | 5,790 | 5,570 |
| 20250310 | 5,830 | 5,780 | 5,930 | 5,700 |
| 20250307 | 6,070 | 5,970 | 6,100 | 5,920 |
| 20250306 | 6,080 | 6,100 | 6,160 | 6,040 |
| 20250305 | 5,850 | 6,050 | 6,160 | 5,770 |
| 20250304 | 5,830 | 5,810 | 5,960 | 5,700 |
| 20250228 | 6,030 | 5,910 | 6,090 | 5,870 |
| 20250227 | 6,070 | 6,120 | 6,150 | 6,030 |
| 20250226 | 6,030 | 6,080 | 6,200 | 6,030 |
| 20250225 | 6,030 | 6,030 | 6,130 | 6,030 |
| 20250224 | 6,020 | 6,080 | 6,140 | 6,000 |
| 20250221 | 6,030 | 6,060 | 6,140 | 5,960 |
| 20250220 | 6,060 | 6,050 | 6,120 | 6,020 |
| 20250219 | 6,070 | 6,120 | 6,230 | 6,070 |
| 20250218 | 6,090 | 6,080 | 6,140 | 6,000 |
| 20250217 | 6,090 | 6,070 | 6,160 | 6,020 |
| 20250214 | 6,010 | 6,170 | 6,180 | 5,900 |
| 20250213 | 5,940 | 5,950 | 6,150 | 5,890 |
| 20250212 | 5,970 | 5,890 | 5,990 | 5,840 |
| 20250211 | 6,030 | 5,940 | 6,030 | 5,900 |
| 20250210 | 5,800 | 5,980 | 6,150 | 5,800 |
| 20250207 | 5,820 | 5,800 | 5,890 | 5,700 |
| 20250206 | 5,760 | 5,790 | 5,850 | 5,710 |
| 20250205 | 5,660 | 5,760 | 5,830 | 5,640 |
| 20250204 | 5,560 | 5,600 | 5,700 | 5,510 |
| 20250203 | 5,700 | 5,450 | 5,750 | 5,360 |
| 20250131 | 6,040 | 5,900 | 6,080 | 5,890 |
| 20250124 | 6,000 | 6,260 | 6,340 | 5,820 |
| 20250123 | 6,180 | 6,040 | 6,230 | 6,000 |
| 20250122 | 5,830 | 6,180 | 6,250 | 5,800 |
| 20250121 | 5,650 | 5,810 | 6,130 | 5,590 |
| 20250120 | 5,800 | 5,680 | 5,800 | 5,590 |
| 20250117 | 5,670 | 5,810 | 5,860 | 5,640 |
| 20250116 | 5,710 | 5,670 | 5,710 | 5,610 |
| 20250115 | 5,600 | 5,680 | 5,710 | 5,540 |
| 20250114 | 5,570 | 5,590 | 5,680 | 5,550 |
| 20250113 | 5,560 | 5,590 | 5,730 | 5,390 |
| 20250110 | 5,440 | 5,560 | 5,580 | 5,410 |
| 20250109 | 5,480 | 5,460 | 5,490 | 5,410 |
| 20250108 | 5,500 | 5,510 | 5,580 | 5,430 |
| 20250107 | 5,440 | 5,530 | 5,620 | 5,440 |
| 20250106 | 5,550 | 5,430 | 5,560 | 5,430 |
| 20250103 | 5,400 | 5,520 | 5,600 | 5,350 |
| 20250102 | 5,310 | 5,400 | 5,410 | 5,260 |