Stock Ticker
- (032820) 우리기술
- Description: 기업개요
동사는 1993년 설립, 2000년 코스닥 상장된 제어계측 전문기업임.
시스템, SOC, 임대, 해상풍력, 스마트팜, 방위사업, 저온분해유화, 소각재 자원순환사업을 영위하며, 30년간 국내 원자력발전소 감시제어시스템을 자체기술로 공급하고 있음.
원전 감시제어시스템 경험을 통해 유무선 네트워크, 디지털신호처리, Real-time OS, 데이터베이스 처리 등 첨단 원천기술을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,380 | 9,910 | 10,415 | 9,800 |
| 20261019 | 9,790 | 10,400 | 10,400 | 9,700 |
| 20261016 | 9,900 | 10,150 | 10,430 | 9,850 |
| 20261015 | 9,970 | 9,880 | 10,150 | 9,680 |
| 20261014 | 10,530 | 10,510 | 10,980 | 10,340 |
| 20261013 | 10,420 | 10,580 | 10,730 | 10,250 |
| 20261012 | 11,380 | 10,980 | 11,540 | 10,940 |
| 20261008 | 12,190 | 11,560 | 12,310 |
| 20261007 | 13,200 | 12,390 | 13,420 | 12,360 |
| 20261006 | 12,760 | 12,800 | 12,940 | 12,600 |
| 20261002 | 12,540 | 12,700 | 12,750 | 12,360 |
| 20261001 | 12,640 | 12,540 | 12,800 | 12,180 |
| 20260930 | 12,370 | 12,300 | 12,550 | 12,170 |
| 20260929 | 12,480 | 12,190 | 12,520 | 12,010 |
| 20260928 | 12,960 | 12,710 | 13,130 | 12,700 |
| 20260923 | 13,340 | 12,960 | 13,340 | 12,830 |
| 20260922 | 13,630 | 13,420 | 13,800 | 13,180 |
| 20260921 | 14,070 | 13,400 | 14,790 | 13,350 |
| 20260918 | 13,600 | 13,870 | 14,050 | 13,210 |
| 20260917 | 12,920 | 13,330 | 13,770 | 12,910 |
| 20260916 | 13,380 | 12,920 | 13,460 | 12,800 |
| 20260915 | 13,840 | 13,210 | 13,850 | 12,910 |
| 20260914 | 13,590 | 13,850 | 14,280 | 13,520 |
| 20260911 | 14,800 | 14,050 | 14,950 | 13,910 |
| 20260910 | 13,800 | 14,600 | 15,070 | 13,260 |
| 20260909 | 12,050 | 14,320 | 14,550 | 11,950 |
| 20260908 | 11,300 | 11,810 | 12,700 | 11,050 |
| 20260907 | 10,850 | 10,920 | 11,100 | 10,510 |
| 20260904 | 10,600 | 10,630 | 10,670 | 10,350 |
| 20260903 | 10,800 | 10,500 | 10,820 | 10,280 |
| 20260902 | 10,400 | 10,620 | 10,830 | 10,260 |
| 20260901 | 11,600 | 10,750 | 11,610 | 10,550 |
| 20260831 | 12,330 | 11,600 | 12,340 | 11,440 |
| 20260828 | 12,160 | 12,510 | 13,890 | 12,080 |
| 20260827 | 12,120 | 12,240 | 12,330 | 11,900 |
| 20260826 | 12,410 | 12,340 | 12,810 | 12,070 |
| 20260825 | 12,090 | 12,300 | 12,320 | 11,550 |
| 20260824 | 11,890 | 11,800 | 12,000 | 11,530 |
| 20260821 | 12,190 | 11,890 | 12,380 | 11,720 |
| 20260820 | 11,990 | 12,190 | 12,500 | 11,560 |
| 20260819 | 11,130 | 11,560 | 11,700 | 10,760 |
| 20260818 | 11,950 | 11,500 | 12,100 | 11,480 |
| 20260814 | 12,050 | 11,950 | 12,260 | 11,550 |
| 20260813 | 11,590 | 11,760 | 12,200 | 11,440 |
| 20260812 | 11,470 | 11,500 | 11,510 | 11,150 |
| 20260811 | 12,000 | 11,450 | 12,000 | 11,220 |
| 20260810 | 11,640 | 12,250 | 12,300 | 11,260 |
| 20260807 | 11,250 | 11,200 | 11,540 | 10,710 |
| 20260806 | 11,250 | 11,240 | 11,730 | 10,720 |
| 20260805 | 11,400 | 11,730 | 11,920 | 11,020 |
| 20260804 | 9,760 | 10,840 | 11,240 | 9,760 |
| 20260803 | 8,900 | 9,640 | 9,970 | 8,620 |
| 20260731 | 8,200 | 9,030 | 9,280 | 8,200 |
| 20260730 | 7,490 | 7,740 | 8,450 | 7,490 |
| 20260729 | 9,130 | 8,080 | 9,200 | 7,450 |
| 20260728 | 9,820 | 9,030 | 9,820 | 8,860 |
| 20260727 | 10,280 | 10,130 | 10,350 | 9,820 |
| 20260724 | 10,570 | 10,020 | 10,810 | 10,000 |
| 20260723 | 10,200 | 10,880 | 11,160 | 9,990 |
| 20260722 | 9,900 | 9,980 | 10,500 | 9,730 |
| 20260721 | 9,060 | 9,490 | 9,690 | 8,770 |
| 20260720 | 9,390 | 9,070 | 9,700 | 9,050 |
| 20260716 | 10,400 | 9,850 | 10,400 | 9,840 |
| 20260715 | 10,580 | 10,730 | 10,930 | 10,400 |
| 20260714 | 10,600 | 10,340 | 10,970 | 9,810 |
| 20260713 | 11,490 | 10,690 | 12,420 | 10,610 |
| 20260710 | 10,230 | 11,210 | 11,790 | 10,230 |
| 20260709 | 9,810 | 10,050 | 10,790 | 9,790 |
| 20260708 | 10,410 | 9,810 | 10,660 | 9,800 |
| 20260707 | 11,600 | 10,870 | 11,600 | 10,510 |
| 20260706 | 11,700 | 11,650 | 12,290 | 11,050 |
| 20260703 | 11,250 | 11,570 | 11,570 | 10,410 |
| 20260702 | 12,100 | 11,250 | 12,100 | 11,140 |
| 20260701 | 12,350 | 12,550 | 12,900 | 11,970 |
| 20260630 | 12,610 | 12,200 | 12,800 | 11,500 |
| 20260629 | 11,170 | 12,530 | 12,620 | 11,120 |
| 20260626 | 11,900 | 11,170 | 12,140 | 11,050 |
| 20260625 | 12,860 | 12,200 | 13,160 | 12,100 |
| 20260624 | 12,800 | 12,700 | 13,300 | 12,330 |
| 20260623 | 13,750 | 12,760 | 14,630 | 12,760 |
| 20260622 | 14,340 | 14,170 | 14,720 | 13,910 |
| 20260619 | 14,780 | 14,500 | 15,200 | 14,000 |
| 20260618 | 16,890 | 14,780 | 17,040 | 14,660 |
| 20260617 | 15,650 | 15,550 | 16,120 | 14,770 |
| 20260616 | 15,400 | 15,560 | 16,490 | 15,080 |
| 20260615 | 16,890 | 15,080 | 16,890 | 14,880 |
| 20260612 | 14,130 | 17,570 | 17,570 | 13,700 |
| 20260611 | 12,830 | 13,520 | 13,520 | 12,520 |
| 20260610 | 13,400 | 13,200 | 13,900 | 12,870 |
| 20260609 | 13,190 | 13,720 | 14,000 | 13,010 |
| 20260608 | 12,920 | 13,000 | 13,550 | 12,800 |
| 20260605 | 15,690 | 14,200 | 15,700 | 14,200 |
| 20260604 | 14,550 | 15,690 | 16,160 | 14,540 |
| 20260602 | 15,540 | 14,550 | 15,550 | 14,360 |
| 20260601 | 15,220 | 15,540 | 16,470 | 14,770 |
| 20260529 | 15,600 | 15,210 | 15,750 | 14,730 |
| 20260528 | 15,770 | 15,540 | 16,330 | 14,910 |
| 20260527 | 17,040 | 15,690 | 17,150 | 15,690 |
| 20260526 | 17,140 | 16,910 | 17,910 | 16,770 |
| 20260522 | 17,440 | 16,800 | 17,680 | 16,800 |
| 20260521 | 16,700 | 16,700 | 17,220 | 16,420 |
| 20260520 | 16,560 | 16,080 | 16,860 | 15,500 |
| 20260519 | 17,290 | 16,570 | 17,400 | 16,200 |
| 20260518 | 16,550 | 17,290 | 17,600 | 16,200 |
| 20260515 | 18,380 | 17,130 | 18,390 | 16,780 |
| 20260514 | 18,250 | 18,200 | 18,500 | 17,550 |
| 20260513 | 20,000 | 18,140 | 20,000 | 18,070 |
| 20260512 | 19,320 | 20,000 | 21,750 | 19,140 |
| 20260511 | 20,150 | 19,300 | 20,200 | 19,090 |
| 20260508 | 20,900 | 20,150 | 20,950 | 19,850 |
| 20260507 | 21,450 | 20,950 | 22,550 | 20,950 |
| 20260506 | 21,600 | 21,250 | 21,850 | 20,800 |
| 20260504 | 22,000 | 21,550 | 22,500 | 21,000 |
| 20260430 | 22,300 | 21,600 | 22,350 | 21,500 |
| 20260429 | 22,250 | 22,300 | 22,650 | 21,750 |
| 20260428 | 23,150 | 22,250 | 23,200 | 22,050 |
| 20260427 | 23,350 | 23,150 | 23,500 | 22,500 |
| 20260424 | 23,400 | 22,900 | 23,450 | 22,500 |
| 20260423 | 22,800 | 23,400 | 24,600 | 22,400 |
| 20260422 | 22,550 | 22,050 | 22,550 | 21,600 |
| 20260421 | 22,900 | 22,550 | 23,400 | 22,000 |
| 20260420 | 22,550 | 22,650 | 23,750 | 22,100 |
| 20260417 | 23,300 | 22,550 | 23,350 | 21,800 |
| 20260416 | 22,500 | 23,100 | 25,300 | 22,100 |
| 20260415 | 21,500 | 21,750 | 22,850 | 21,150 |
| 20260414 | 21,500 | 21,000 | 21,550 | 20,600 |
| 20260413 | 20,400 | 21,100 | 21,750 | 20,100 |
| 20260410 | 22,650 | 21,000 | 22,700 | 20,850 |
| 20260409 | 23,650 | 21,950 | 23,650 | 21,500 |
| 20260408 | 21,300 | 23,650 | 24,700 | 20,750 |
| 20260407 | 21,050 | 19,950 | 21,200 | 19,300 |
| 20260406 | 21,600 | 20,600 | 22,950 | 20,500 |
| 20260403 | 21,400 | 21,600 | 22,000 | 20,450 |
| 20260402 | 22,950 | 20,650 | 23,000 | 20,000 |
| 20260401 | 22,100 | 22,050 | 23,150 | 21,600 |
| 20260331 | 21,600 | 20,400 | 21,800 | 20,050 |
| 20260330 | 22,050 | 21,600 | 22,400 | 21,200 |
| 20260327 | 22,800 | 23,400 | 25,000 | 22,600 |
| 20260326 | 25,850 | 24,000 | 26,200 | 23,750 |
| 20260325 | 27,450 | 25,850 | 27,800 | 24,250 |
| 20260324 | 28,100 | 27,050 | 29,500 | 25,650 |
| 20260323 | 27,500 | 26,350 | 29,100 | 26,150 |
| 20260320 | 30,050 | 28,400 | 30,100 | 27,350 |
| 20260319 | 28,800 | 28,950 | 30,200 | 27,550 |
| 20260318 | 24,700 | 29,300 | 29,800 | 24,500 |
| 20260317 | 25,100 | 24,100 | 25,450 | 23,500 |
| 20260316 | 25,200 | 24,000 | 26,800 | 23,200 |
| 20260313 | 21,000 | 24,450 | 24,950 | 20,700 |
| 20260312 | 22,700 | 21,900 | 23,550 | 21,000 |
| 20260311 | 21,600 | 22,700 | 23,550 | 20,150 |
| 20260310 | 18,500 | 20,650 | 21,950 | 17,900 |
| 20260309 | 16,610 | 17,300 | 18,690 | 16,400 |
| 20260306 | 17,130 | 17,230 | 18,750 | 16,620 |
| 20260305 | 15,690 | 16,580 | 16,580 | 14,600 |
| 20260304 | 16,690 | 12,760 | 16,700 | 12,020 |
| 20260303 | 17,000 | 17,060 | 18,100 | 15,500 |
| 20260227 | 17,160 | 17,110 | 17,750 | 16,700 |
| 20260226 | 17,330 | 16,580 | 17,520 | 16,500 |
| 20260225 | 17,830 | 17,240 | 18,200 | 16,640 |
| 20260224 | 17,300 | 17,150 | 18,650 | 15,600 |
| 20260223 | 15,540 | 16,930 | 17,610 | 15,540 |
| 20260220 | 13,160 | 14,850 | 16,180 | 12,950 |
| 20260219 | 12,840 | 12,950 | 13,430 | 12,690 |
| 20260213 | 13,200 | 12,340 | 13,210 | 12,000 |
| 20260212 | 12,710 | 13,620 | 14,360 | 12,550 |
| 20260211 | 10,310 | 12,350 | 12,350 | 10,180 |
| 20260210 | 9,500 | 9,500 | 9,500 | 9,170 |
| 20260209 | 9,650 | 9,520 | 9,760 | 9,400 |
| 20260206 | 9,080 | 9,490 | 9,500 | 8,800 |
| 20260205 | 9,290 | 9,350 | 9,680 | 9,030 |
| 20260204 | 9,560 | 9,480 | 10,010 | 9,200 |
| 20260203 | 8,840 | 9,170 | 9,200 | 8,770 |
| 20260202 | 8,920 | 8,770 | 9,460 | 8,600 |
| 20260130 | 9,110 | 9,030 | 9,200 | 8,750 |
| 20260129 | 8,890 | 9,010 | 9,160 | 8,550 |
| 20260128 | 8,910 | 8,740 | 9,000 | 8,360 |
| 20260127 | 9,840 | 8,770 | 9,840 | 8,500 |
| 20260126 | 7,170 | 8,470 | 8,700 | 7,170 |
| 20260123 | 8,390 | 7,090 | 8,490 | 6,950 |
| 20260122 | 9,300 | 8,390 | 9,800 | 7,710 |
| 20260121 | 8,610 | 8,540 | 9,980 | 8,020 |
| 20260120 | 7,430 | 7,980 | 7,980 | 7,000 |
| 20260119 | 5,610 | 6,140 | 6,140 | 5,290 |
| 20260116 | 4,030 | 4,725 | 4,955 | 4,015 |
| 20260115 | 4,045 | 4,035 | 4,055 | 3,980 |
| 20260114 | 4,035 | 3,980 | 4,095 | 3,970 |
| 20260113 | 4,110 | 4,015 | 4,115 | 3,970 |
| 20260112 | 4,060 | 4,150 | 4,200 | 4,050 |
| 20260109 | 3,915 | 3,965 | 4,000 | 3,855 |
| 20260108 | 4,000 | 3,890 | 4,030 | 3,880 |
| 20260107 | 4,035 | 4,035 | 4,120 | 3,990 |
| 20260106 | 4,230 | 4,045 | 4,235 | 3,965 |
| 20260105 | 3,835 | 3,975 | 3,975 | 3,830 |
| 20260102 | 3,660 | 3,735 | 3,770 | 3,630 |
| 20251230 | 3,700 | 3,640 | 3,780 | 3,640 |
| 20251229 | 3,635 | 3,700 | 3,720 | 3,600 |
| 20251226 | 3,695 | 3,635 | 3,720 | 3,620 |
| 20251224 | 3,755 | 3,705 | 3,770 | 3,690 |
| 20251223 | 3,875 | 3,755 | 3,885 | 3,750 |
| 20251222 | 3,875 | 3,860 | 3,945 | 3,860 |
| 20251219 | 3,665 | 3,800 | 3,810 | 3,665 |
| 20251218 | 3,595 | 3,655 | 3,730 | 3,590 |
| 20251217 | 3,825 | 3,710 | 3,825 | 3,700 |
| 20251216 | 3,870 | 3,750 | 3,870 | 3,710 |
| 20251215 | 3,955 | 3,885 | 3,955 | 3,860 |
| 20251212 | 4,015 | 4,045 | 4,065 | 3,965 |
| 20251211 | 3,900 | 3,965 | 4,100 | 3,900 |
| 20251210 | 3,950 | 3,895 | 3,975 | 3,895 |
| 20251209 | 3,925 | 3,945 | 3,965 | 3,865 |
| 20251208 | 4,020 | 3,925 | 4,020 | 3,880 |
| 20251205 | 3,940 | 4,020 | 4,035 | 3,880 |
| 20251204 | 4,070 | 3,885 | 4,075 | 3,880 |
| 20251203 | 3,895 | 4,010 | 4,035 | 3,890 |
| 20251202 | 3,795 | 3,820 | 3,860 | 3,770 |
| 20251201 | 3,915 | 3,805 | 3,920 | 3,785 |
| 20251128 | 3,880 | 3,875 | 3,910 | 3,825 |
| 20251127 | 3,975 | 3,855 | 4,015 | 3,855 |
| 20251126 | 3,765 | 3,900 | 3,900 | 3,760 |
| 20251125 | 3,670 | 3,745 | 3,820 | 3,670 |
| 20251124 | 3,640 | 3,620 | 3,685 | 3,540 |
| 20251121 | 3,685 | 3,600 | 3,740 | 3,565 |
| 20251120 | 3,865 | 3,880 | 3,975 | 3,865 |
| 20251119 | 3,850 | 3,790 | 4,035 | 3,690 |
| 20251118 | 3,875 | 3,810 | 4,040 | 3,800 |
| 20251117 | 4,010 | 3,920 | 4,080 | 3,900 |
| 20251114 | 4,135 | 4,005 | 4,135 | 4,000 |
| 20251113 | 4,100 | 4,205 | 4,250 | 4,085 |
| 20251112 | 4,120 | 4,095 | 4,160 | 4,065 |
| 20251111 | 4,270 | 4,120 | 4,315 | 4,055 |
| 20251110 | 4,200 | 4,265 | 4,295 | 4,140 |
| 20251107 | 4,085 | 4,225 | 4,365 | 4,080 |
| 20251106 | 4,585 | 4,330 | 4,735 | 4,330 |
| 20251105 | 4,595 | 4,570 | 4,640 | 4,360 |
| 20251104 | 4,740 | 4,700 | 4,900 | 4,660 |
| 20251103 | 4,825 | 4,770 | 4,895 | 4,705 |
| 20251031 | 5,280 | 4,820 | 5,290 | 4,795 |
| 20251030 | 4,870 | 5,240 | 5,600 | 4,830 |
| 20251029 | 4,960 | 4,980 | 5,380 | 4,820 |
| 20251028 | 4,620 | 4,755 | 4,840 | 4,550 |
| 20251027 | 4,515 | 4,580 | 4,625 | 4,370 |
| 20251024 | 4,230 | 4,420 | 4,525 | 4,220 |
| 20251023 | 4,170 | 4,150 | 4,225 | 4,115 |
| 20251022 | 4,215 | 4,235 | 4,255 | 4,115 |
| 20251021 | 4,315 | 4,265 | 4,470 | 4,260 |
| 20251020 | 4,250 | 4,275 | 4,330 | 4,210 |
| 20251017 | 4,280 | 4,270 | 4,395 | 4,235 |
| 20251016 | 4,520 | 4,375 | 4,545 | 4,355 |
| 20251015 | 4,220 | 4,435 | 4,625 | 4,220 |
| 20251014 | 4,405 | 4,175 | 4,465 | 4,130 |
| 20251013 | 4,340 | 4,320 | 4,445 | 4,255 |
| 20251010 | 4,070 | 4,395 | 4,435 | 4,070 |
| 20251002 | 4,010 | 4,045 | 4,100 | 3,950 |
| 20251001 | 4,025 | 4,000 | 4,160 | 3,965 |
| 20250930 | 4,140 | 4,050 | 4,180 | 4,025 |
| 20250929 | 4,110 | 4,135 | 4,270 | 4,105 |
| 20250926 | 4,325 | 4,110 | 4,325 | 4,095 |
| 20250925 | 4,600 | 4,285 | 4,630 | 4,280 |
| 20250924 | 4,350 | 4,550 | 4,950 | 4,260 |
| 20250923 | 4,080 | 4,335 | 4,475 | 4,050 |
| 20250922 | 4,215 | 4,105 | 4,280 | 4,075 |
| 20250919 | 3,910 | 4,060 | 4,135 | 3,910 |
| 20250918 | 3,970 | 3,875 | 3,980 | 3,860 |
| 20250917 | 3,950 | 3,935 | 4,050 | 3,890 |
| 20250916 | 3,885 | 3,995 | 4,015 | 3,880 |
| 20250915 | 3,875 | 3,820 | 3,890 | 3,760 |
| 20250912 | 3,840 | 3,890 | 3,920 | 3,760 |
| 20250911 | 4,095 | 3,955 | 4,110 | 3,940 |
| 20250910 | 4,140 | 4,095 | 4,190 | 4,025 |
| 20250909 | 4,020 | 4,100 | 4,150 | 3,940 |
| 20250908 | 4,040 | 4,020 | 4,155 | 3,955 |
| 20250905 | 4,200 | 4,060 | 4,205 | 4,020 |
| 20250904 | 3,955 | 4,195 | 4,465 | 3,920 |
| 20250903 | 3,720 | 3,885 | 4,050 | 3,710 |
| 20250902 | 3,780 | 3,710 | 3,860 | 3,675 |
| 20250901 | 3,865 | 3,705 | 3,925 | 3,680 |
| 20250829 | 4,025 | 3,875 | 4,025 | 3,850 |
| 20250828 | 3,790 | 4,005 | 4,045 | 3,765 |
| 20250827 | 3,860 | 3,820 | 3,920 | 3,805 |
| 20250826 | 3,840 | 3,845 | 3,935 | 3,770 |
| 20250825 | 3,865 | 3,915 | 3,985 | 3,750 |
| 20250822 | 3,535 | 3,720 | 3,960 | 3,470 |
| 20250821 | 3,400 | 3,470 | 3,655 | 3,255 |
| 20250820 | 3,155 | 3,360 | 3,380 | 3,155 |
| 20250819 | 3,640 | 3,465 | 3,645 | 3,410 |
| 20250818 | 3,650 | 3,750 | 3,760 | 3,650 |
| 20250814 | 3,680 | 3,650 | 3,680 | 3,585 |
| 20250813 | 3,680 | 3,675 | 3,710 | 3,595 |
| 20250812 | 3,830 | 3,655 | 3,875 | 3,630 |
| 20250811 | 3,720 | 3,815 | 3,850 | 3,705 |
| 20250808 | 3,660 | 3,705 | 3,710 | 3,615 |
| 20250807 | 3,725 | 3,665 | 3,760 | 3,635 |
| 20250806 | 3,675 | 3,725 | 3,755 | 3,650 |
| 20250805 | 3,665 | 3,645 | 3,695 | 3,610 |
| 20250804 | 3,470 | 3,640 | 3,660 | 3,415 |
| 20250801 | 3,655 | 3,490 | 3,655 | 3,455 |
| 20250731 | 3,765 | 3,675 | 3,765 | 3,650 |
| 20250730 | 3,790 | 3,650 | 3,790 | 3,640 |
| 20250729 | 3,715 | 3,795 | 3,845 | 3,650 |
| 20250728 | 3,800 | 3,715 | 3,805 | 3,680 |
| 20250725 | 3,800 | 3,800 | 3,860 | 3,735 |
| 20250724 | 3,855 | 3,800 | 3,945 | 3,800 |
| 20250723 | 3,845 | 3,780 | 3,870 | 3,710 |
| 20250722 | 3,970 | 3,830 | 3,975 | 3,765 |
| 20250721 | 3,785 | 4,010 | 4,040 | 3,775 |
| 20250718 | 3,820 | 3,775 | 3,840 | 3,745 |
| 20250717 | 3,890 | 3,855 | 4,155 | 3,835 |
| 20250716 | 3,930 | 3,835 | 3,935 | 3,785 |
| 20250715 | 3,980 | 3,910 | 3,985 | 3,865 |
| 20250714 | 3,820 | 3,880 | 3,975 | 3,680 |
| 20250711 | 4,010 | 3,820 | 4,050 | 3,790 |
| 20250710 | 3,875 | 3,960 | 4,090 | 3,725 |
| 20250709 | 3,770 | 3,825 | 4,050 | 3,760 |
| 20250708 | 4,130 | 3,620 | 4,160 | 3,605 |
| 20250707 | 4,160 | 4,205 | 4,475 | 4,050 |
| 20250704 | 4,875 | 4,385 | 4,970 | 4,310 |
| 20250703 | 4,970 | 4,880 | 5,090 | 4,805 |
| 20250702 | 4,665 | 4,915 | 4,935 | 4,280 |
| 20250701 | 5,170 | 4,660 | 5,240 | 4,610 |
| 20250630 | 4,705 | 5,000 | 5,160 | 4,550 |
| 20250627 | 4,300 | 4,425 | 4,455 | 4,230 |
| 20250626 | 4,280 | 4,195 | 4,360 | 4,050 |
| 20250625 | 4,370 | 4,285 | 4,420 | 4,150 |
| 20250624 | 4,590 | 4,350 | 4,590 | 4,145 |
| 20250623 | 4,035 | 4,330 | 4,475 | 3,830 |
| 20250620 | 4,500 | 4,115 | 4,760 | 4,030 |
| 20250619 | 3,870 | 4,395 | 4,680 | 3,820 |
| 20250618 | 3,620 | 3,850 | 3,895 | 3,525 |
| 20250617 | 3,510 | 3,600 | 3,945 | 3,475 |
| 20250616 | 2,780 | 3,380 | 3,480 | 2,680 |
| 20250613 | 2,670 | 2,725 | 2,970 | 2,620 |
| 20250612 | 2,475 | 2,620 | 2,860 | 2,410 |
| 20250611 | 2,325 | 2,355 | 2,410 | 2,250 |
| 20250610 | 2,380 | 2,325 | 2,400 | 2,285 |
| 20250609 | 2,310 | 2,375 | 2,615 | 2,310 |
| 20250605 | 2,415 | 2,280 | 2,420 | 2,245 |
| 20250604 | 2,185 | 2,190 | 2,230 | 2,120 |
| 20250602 | 2,180 | 2,190 | 2,270 | 2,135 |
| 20250530 | 2,240 | 2,210 | 2,240 | 2,160 |
| 20250529 | 2,235 | 2,275 | 2,320 | 2,235 |
| 20250528 | 2,460 | 2,215 | 2,465 | 2,205 |
| 20250527 | 2,350 | 2,415 | 2,460 | 2,330 |
| 20250526 | 2,520 | 2,400 | 2,595 | 2,375 |
| 20250523 | 2,175 | 2,360 | 2,560 | 2,165 |
| 20250522 | 2,155 | 2,100 | 2,165 | 2,080 |
| 20250521 | 2,210 | 2,170 | 2,215 | 2,105 |
| 20250520 | 2,020 | 2,180 | 2,240 | 2,020 |
| 20250519 | 2,105 | 2,020 | 2,115 | 2,005 |
| 20250516 | 1,830 | 2,060 | 2,170 | 1,823 |
| 20250515 | 1,850 | 1,821 | 1,871 | 1,816 |
| 20250514 | 1,821 | 1,843 | 1,883 | 1,819 |
| 20250513 | 1,822 | 1,819 | 1,838 | 1,803 |
| 20250512 | 1,809 | 1,818 | 1,871 | 1,809 |
| 20250509 | 1,866 | 1,808 | 1,874 | 1,799 |
| 20250508 | 1,829 | 1,857 | 1,940 | 1,796 |
| 20250507 | 1,709 | 1,827 | 1,842 | 1,708 |
| 20250502 | 2,100 | 1,929 | 2,100 | 1,924 |
| 20250430 | 2,030 | 2,010 | 2,040 | 1,970 |
| 20250429 | 1,990 | 2,010 | 2,020 | 1,959 |
| 20250428 | 1,968 | 1,990 | 2,010 | 1,967 |
| 20250425 | 2,000 | 1,955 | 2,020 | 1,935 |
| 20250424 | 1,914 | 1,931 | 1,950 | 1,912 |
| 20250423 | 1,934 | 1,911 | 1,944 | 1,899 |
| 20250422 | 1,924 | 1,915 | 1,945 | 1,890 |
| 20250421 | 2,000 | 1,947 | 2,015 | 1,942 |
| 20250418 | 2,040 | 1,963 | 2,040 | 1,963 |
| 20250417 | 1,825 | 1,976 | 2,000 | 1,810 |
| 20250416 | 1,906 | 1,829 | 1,906 | 1,824 |
| 20250415 | 1,845 | 1,895 | 1,930 | 1,825 |
| 20250414 | 1,800 | 1,842 | 1,842 | 1,795 |
| 20250411 | 1,650 | 1,774 | 1,781 | 1,620 |
| 20250410 | 1,659 | 1,662 | 1,662 | 1,611 |
| 20250409 | 1,545 | 1,555 | 1,598 | 1,453 |
| 20250408 | 1,590 | 1,580 | 1,628 | 1,561 |
| 20250407 | 1,630 | 1,565 | 1,649 | 1,557 |
| 20250404 | 1,750 | 1,723 | 1,849 | 1,650 |
| 20250403 | 1,725 | 1,770 | 1,781 | 1,712 |
| 20250402 | 1,809 | 1,770 | 1,828 | 1,764 |
| 20250401 | 1,768 | 1,808 | 1,821 | 1,768 |
| 20250331 | 1,775 | 1,764 | 1,795 | 1,758 |
| 20250328 | 1,871 | 1,819 | 1,879 | 1,817 |
| 20250327 | 1,922 | 1,871 | 1,929 | 1,870 |
| 20250326 | 1,935 | 1,931 | 1,966 | 1,930 |
| 20250325 | 1,960 | 1,942 | 1,994 | 1,941 |
| 20250324 | 1,969 | 1,954 | 2,035 | 1,941 |
| 20250321 | 1,907 | 1,955 | 1,987 | 1,906 |
| 20250320 | 1,972 | 1,906 | 1,990 | 1,901 |
| 20250319 | 1,951 | 1,955 | 1,999 | 1,951 |
| 20250318 | 1,974 | 1,950 | 1,988 | 1,940 |
| 20250317 | 2,020 | 1,977 | 2,025 | 1,972 |
| 20250314 | 1,995 | 2,010 | 2,045 | 1,995 |
| 20250313 | 2,025 | 1,989 | 2,060 | 1,985 |
| 20250312 | 2,030 | 2,025 | 2,065 | 2,015 |
| 20250311 | 1,973 | 1,986 | 1,994 | 1,935 |
| 20250310 | 2,045 | 2,005 | 2,065 | 2,000 |
| 20250307 | 2,035 | 2,045 | 2,075 | 2,010 |
| 20250306 | 2,110 | 2,050 | 2,115 | 2,045 |
| 20250305 | 2,025 | 2,090 | 2,100 | 2,025 |
| 20250304 | 1,988 | 2,015 | 2,150 | 1,970 |
| 20250228 | 2,070 | 2,025 | 2,070 | 2,010 |
| 20250227 | 2,110 | 2,085 | 2,125 | 2,075 |
| 20250226 | 2,120 | 2,090 | 2,120 | 2,075 |
| 20250225 | 2,080 | 2,125 | 2,210 | 2,060 |
| 20250224 | 2,095 | 2,100 | 2,125 | 2,070 |
| 20250221 | 2,165 | 2,140 | 2,215 | 2,140 |
| 20250220 | 2,230 | 2,180 | 2,265 | 2,160 |
| 20250219 | 2,325 | 2,255 | 2,325 | 2,235 |
| 20250218 | 2,120 | 2,300 | 2,370 | 2,115 |
| 20250217 | 2,095 | 2,100 | 2,120 | 2,010 |
| 20250214 | 1,986 | 2,085 | 2,175 | 1,970 |
| 20250213 | 1,991 | 1,988 | 2,010 | 1,975 |
| 20250212 | 2,000 | 1,990 | 2,000 | 1,967 |
| 20250211 | 1,970 | 1,986 | 2,020 | 1,967 |
| 20250210 | 1,943 | 1,965 | 1,990 | 1,943 |
| 20250207 | 1,989 | 1,940 | 1,989 | 1,936 |
| 20250206 | 2,065 | 2,025 | 2,080 | 2,020 |
| 20250205 | 2,085 | 2,040 | 2,100 | 2,025 |
| 20250204 | 2,080 | 2,080 | 2,100 | 2,055 |
| 20250203 | 2,055 | 2,045 | 2,065 | 1,980 |
| 20250131 | 2,060 | 2,085 | 2,110 | 2,060 |
| 20250124 | 2,180 | 2,155 | 2,200 | 2,130 |
| 20250123 | 2,205 | 2,120 | 2,210 | 2,110 |
| 20250122 | 2,095 | 2,185 | 2,275 | 2,090 |
| 20250121 | 2,070 | 2,065 | 2,095 | 2,050 |
| 20250120 | 2,065 | 2,060 | 2,140 | 2,050 |
| 20250117 | 2,055 | 2,045 | 2,190 | 2,030 |
| 20250116 | 1,933 | 1,957 | 1,969 | 1,930 |
| 20250115 | 1,908 | 1,897 | 1,923 | 1,883 |
| 20250114 | 1,915 | 1,920 | 1,930 | 1,881 |
| 20250113 | 1,850 | 1,917 | 1,939 | 1,837 |
| 20250110 | 1,928 | 1,836 | 2,015 | 1,831 |
| 20250109 | 1,772 | 1,753 | 1,772 | 1,724 |
| 20250108 | 1,778 | 1,752 | 1,778 | 1,735 |
| 20250107 | 1,785 | 1,778 | 1,802 | 1,772 |
| 20250106 | 1,724 | 1,772 | 1,775 | 1,708 |
| 20250103 | 1,687 | 1,705 | 1,708 | 1,680 |
| 20250102 | 1,675 | 1,687 | 1,701 | 1,659 |