Stock Ticker
- (046970) 우리로
- Description: 기업개요
동사는 1998년 초고속 정보 통신 산업의 핵심 제품인 광분배기의 제작 및 판매를 위해 설립되었으며, 현재 디더블유티파트너스투자조합1호와 퀀텀플럭스를 자회사로 보유함.
광통신사업부에서 PLC와 PD를 주력제품으로 생산하며, SI사업부에서 HDD, SSD 등 IT 저장장치를 판매하고 있음.
고객 다양화 및 신제품 개발을 통한 매출 확대를 추진하고 있으며, 세계 최고 수준의 단일광자검출소자 칩 제작기술을 보유하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,380 | 8,300 | 9,070 | 8,090 |
| 20261019 | 8,700 | 8,380 | 9,210 | 8,160 |
| 20261016 | 8,100 | 8,720 | 8,830 | 7,810 |
| 20261015 | 7,300 | 7,150 | 7,740 | 6,950 |
| 20261014 | 7,690 | 7,820 | 8,090 | 7,250 |
| 20261013 | 6,980 | 7,400 | 8,120 | 6,750 |
| 20261012 | 8,330 | 7,410 | 8,480 | 7,390 |
| 20261008 | 8,300 | 8,330 | 8,660 |
| 20261007 | 8,700 | 8,220 | 8,840 | 8,200 |
| 20261006 | 8,410 | 8,660 | 9,400 | 8,390 |
| 20261002 | 7,700 | 8,340 | 8,650 | 7,510 |
| 20261001 | 7,430 | 7,410 | 7,500 | 7,050 |
| 20260930 | 7,480 | 7,420 | 7,700 | 7,250 |
| 20260929 | 7,510 | 7,260 | 7,580 | 7,140 |
| 20260928 | 7,930 | 7,730 | 8,140 | 7,700 |
| 20260923 | 7,850 | 7,910 | 8,720 | 7,730 |
| 20260922 | 8,000 | 7,610 | 8,200 | 7,600 |
| 20260921 | 8,250 | 7,820 | 8,430 | 7,810 |
| 20260918 | 7,180 | 8,080 | 8,890 | 7,150 |
| 20260917 | 7,340 | 7,020 | 7,380 | 6,850 |
| 20260916 | 7,030 | 7,240 | 7,880 | 6,980 |
| 20260915 | 7,280 | 7,110 | 7,490 | 6,770 |
| 20260914 | 7,110 | 7,190 | 7,950 | 6,750 |
| 20260911 | 6,530 | 7,190 | 8,370 | 6,430 |
| 20260910 | 6,660 | 6,700 | 7,090 | 6,400 |
| 20260909 | 5,190 | 6,570 | 6,570 | 5,110 |
| 20260908 | 4,925 | 5,060 | 5,320 | 4,870 |
| 20260907 | 4,890 | 4,855 | 5,090 | 4,825 |
| 20260904 | 4,720 | 4,840 | 4,845 | 4,600 |
| 20260903 | 5,110 | 4,720 | 5,110 | 4,655 |
| 20260902 | 4,990 | 4,950 | 5,200 | 4,860 |
| 20260901 | 4,975 | 5,140 | 5,300 | 4,785 |
| 20260831 | 5,060 | 4,955 | 5,140 | 4,870 |
| 20260828 | 4,800 | 5,110 | 5,480 | 4,585 |
| 20260827 | 4,500 | 4,575 | 4,755 | 4,480 |
| 20260826 | 4,400 | 4,485 | 4,490 | 4,300 |
| 20260825 | 4,280 | 4,340 | 4,400 | 4,075 |
| 20260824 | 4,280 | 4,280 | 4,375 | 4,200 |
| 20260821 | 4,450 | 4,200 | 4,450 | 4,145 |
| 20260820 | 4,480 | 4,470 | 4,600 | 4,430 |
| 20260819 | 4,425 | 4,460 | 4,670 | 4,295 |
| 20260818 | 4,960 | 4,605 | 4,980 | 4,600 |
| 20260814 | 5,100 | 4,905 | 5,150 | 4,760 |
| 20260813 | 5,270 | 5,050 | 5,340 | 5,010 |
| 20260812 | 5,030 | 5,140 | 5,240 | 4,785 |
| 20260811 | 4,970 | 4,900 | 4,970 | 4,600 |
| 20260810 | 4,850 | 5,020 | 5,260 | 4,830 |
| 20260807 | 4,700 | 4,765 | 4,960 | 4,580 |
| 20260806 | 4,715 | 4,585 | 4,785 | 4,440 |
| 20260805 | 4,995 | 4,795 | 5,160 | 4,535 |
| 20260804 | 4,175 | 4,430 | 4,435 | 4,140 |
| 20260803 | 3,880 | 4,020 | 4,240 | 3,805 |
| 20260731 | 3,550 | 3,880 | 3,905 | 3,550 |
| 20260730 | 3,425 | 3,390 | 3,540 | 3,290 |
| 20260729 | 3,890 | 3,505 | 3,960 | 3,205 |
| 20260728 | 4,000 | 3,890 | 4,100 | 3,780 |
| 20260727 | 4,225 | 4,125 | 4,290 | 4,065 |
| 20260724 | 4,300 | 4,150 | 4,300 | 4,080 |
| 20260723 | 4,430 | 4,380 | 4,440 | 4,210 |
| 20260722 | 4,400 | 4,300 | 4,595 | 4,300 |
| 20260721 | 4,080 | 4,160 | 4,250 | 3,920 |
| 20260720 | 4,300 | 4,035 | 4,350 | 4,020 |
| 20260716 | 4,670 | 4,440 | 4,690 | 4,420 |
| 20260715 | 4,600 | 4,800 | 4,880 | 4,585 |
| 20260714 | 4,450 | 4,455 | 4,625 | 4,275 |
| 20260713 | 4,980 | 4,470 | 5,220 | 4,447 |
| 20260710 | 4,625 | 4,980 | 5,550 | 4,465 |
| 20260709 | 4,420 | 4,465 | 4,745 | 4,305 |
| 20260708 | 4,620 | 4,420 | 4,725 | 4,380 |
| 20260707 | 4,915 | 4,660 | 5,000 | 4,515 |
| 20260706 | 5,260 | 4,960 | 5,360 | 4,800 |
| 20260703 | 5,160 | 5,260 | 5,390 | 4,855 |
| 20260702 | 5,560 | 5,150 | 5,620 | 5,100 |
| 20260701 | 5,450 | 5,780 | 5,780 | 5,180 |
| 20260630 | 5,740 | 5,420 | 5,740 | 5,300 |
| 20260629 | 5,250 | 5,630 | 5,650 | 5,100 |
| 20260626 | 5,600 | 5,250 | 5,640 | 5,040 |
| 20260625 | 6,160 | 5,650 | 6,430 | 5,510 |
| 20260624 | 6,070 | 6,050 | 6,280 | 5,800 |
| 20260623 | 7,210 | 6,050 | 7,740 | 6,050 |
| 20260622 | 7,200 | 7,000 | 8,220 | 6,800 |
| 20260619 | 8,990 | 7,350 | 9,510 | 7,310 |
| 20260618 | 6,260 | 8,150 | 8,150 | 6,000 |
| 20260617 | 6,620 | 6,270 | 6,780 | 6,210 |
| 20260616 | 6,700 | 6,800 | 7,300 | 6,560 |
| 20260615 | 6,580 | 6,570 | 7,020 | 6,300 |
| 20260612 | 6,380 | 6,460 | 6,810 | 6,300 |
| 20260611 | 5,820 | 6,100 | 6,320 | 5,810 |
| 20260610 | 6,450 | 6,100 | 6,500 | 6,000 |
| 20260609 | 6,450 | 6,660 | 7,270 | 6,430 |
| 20260608 | 5,670 | 6,140 | 6,350 | 5,670 |
| 20260605 | 6,940 | 6,600 | 6,940 | 6,330 |
| 20260604 | 6,850 | 7,010 | 7,550 | 6,590 |
| 20260602 | 7,000 | 6,610 | 7,000 | 6,340 |
| 20260601 | 7,710 | 7,090 | 7,730 | 6,940 |
| 20260529 | 8,500 | 7,710 | 8,550 | 7,500 |
| 20260528 | 8,970 | 8,090 | 9,010 | 7,900 |
| 20260527 | 10,080 | 8,970 | 10,250 | 8,830 |
| 20260526 | 10,110 | 10,390 | 11,000 | 9,740 |
| 20260522 | 9,910 | 9,600 | 11,140 | 9,510 |
| 20260521 | 8,640 | 8,660 | 8,930 | 8,130 |
| 20260520 | 7,800 | 8,360 | 9,040 | 7,030 |
| 20260519 | 8,000 | 7,840 | 8,900 | 7,660 |
| 20260518 | 7,760 | 7,780 | 8,060 | 7,090 |
| 20260515 | 8,820 | 7,920 | 8,850 | 7,760 |
| 20260514 | 9,010 | 8,810 | 9,020 | 8,300 |
| 20260513 | 9,170 | 8,750 | 9,170 | 8,610 |
| 20260512 | 10,510 | 9,310 | 10,610 | 8,380 |
| 20260511 | 9,110 | 9,900 | 10,750 | 9,000 |
| 20260508 | 9,170 | 8,910 | 9,550 | 8,650 |
| 20260507 | 9,010 | 9,210 | 9,910 | 8,500 |
| 20260506 | 8,900 | 8,830 | 9,290 | 8,120 |
| 20260504 | 8,500 | 8,740 | 9,150 | 8,290 |
| 20260430 | 9,040 | 8,350 | 9,140 | 8,320 |
| 20260429 | 8,700 | 8,830 | 9,000 | 8,350 |
| 20260428 | 9,800 | 8,750 | 9,830 | 8,750 |
| 20260427 | 8,800 | 9,560 | 9,910 | 8,640 |
| 20260424 | 9,130 | 8,730 | 9,730 | 8,630 |
| 20260423 | 10,120 | 9,130 | 10,300 | 9,000 |
| 20260422 | 10,620 | 10,090 | 11,150 | 10,000 |
| 20260421 | 12,100 | 10,620 | 12,130 | 10,300 |
| 20260420 | 13,200 | 12,100 | 13,520 | 11,460 |
| 20260417 | 12,000 | 12,970 | 16,200 | 10,210 |
| 20260416 | 14,200 | 14,200 | 14,200 | 14,200 |
| 20260415 | 12,830 | 14,200 | 14,990 | 11,900 |
| 20260414 | 11,070 | 11,860 | 12,850 | 10,810 |
| 20260413 | 7,800 | 9,990 | 9,990 | 7,800 |
| 20260410 | 7,290 | 7,690 | 8,900 | 7,010 |
| 20260409 | 7,160 | 7,250 | 7,460 | 6,680 |
| 20260408 | 7,540 | 7,160 | 7,610 | 6,950 |
| 20260407 | 7,010 | 7,070 | 8,250 | 6,510 |
| 20260406 | 7,700 | 6,950 | 7,930 | 6,870 |
| 20260403 | 7,850 | 7,700 | 8,490 | 7,270 |
| 20260402 | 9,010 | 7,400 | 9,380 | 6,600 |
| 20260401 | 8,430 | 8,580 | 10,150 | 7,900 |
| 20260331 | 8,350 | 8,350 | 8,350 | 8,350 |
| 20260330 | 9,500 | 8,350 | 10,030 | 7,880 |
| 20260327 | 6,420 | 7,720 | 7,720 | 5,790 |
| 20260326 | 5,940 | 5,940 | 5,940 | 5,940 |
| 20260325 | 5,180 | 5,940 | 5,940 | 5,100 |
| 20260324 | 4,575 | 4,575 | 4,575 | 4,015 |
| 20260323 | 2,925 | 3,520 | 3,520 | 2,850 |
| 20260320 | 2,585 | 2,710 | 2,710 | 2,330 |
| 20260319 | 1,576 | 2,085 | 2,085 | 1,569 |
| 20260318 | 1,650 | 1,605 | 1,672 | 1,575 |
| 20260317 | 1,676 | 1,635 | 1,698 | 1,557 |
| 20260316 | 1,543 | 1,640 | 1,685 | 1,494 |
| 20260313 | 1,503 | 1,541 | 1,560 | 1,436 |
| 20260312 | 1,475 | 1,522 | 1,575 | 1,461 |
| 20260311 | 1,368 | 1,470 | 1,511 | 1,363 |
| 20260310 | 1,305 | 1,355 | 1,369 | 1,280 |
| 20260309 | 1,348 | 1,293 | 1,348 | 1,261 |
| 20260306 | 1,340 | 1,360 | 1,374 | 1,311 |
| 20260305 | 1,255 | 1,340 | 1,369 | 1,255 |
| 20260304 | 1,392 | 1,211 | 1,392 | 1,211 |
| 20260303 | 1,440 | 1,403 | 1,514 | 1,351 |
| 20260227 | 1,540 | 1,448 | 1,590 | 1,446 |
| 20260226 | 1,500 | 1,445 | 1,573 | 1,433 |
| 20260225 | 1,442 | 1,428 | 1,475 | 1,415 |
| 20260224 | 1,461 | 1,442 | 1,465 | 1,420 |
| 20260223 | 1,445 | 1,461 | 1,508 | 1,423 |
| 20260220 | 1,438 | 1,438 | 1,470 | 1,411 |
| 20260219 | 1,410 | 1,438 | 1,472 | 1,409 |
| 20260213 | 1,447 | 1,396 | 1,447 | 1,383 |
| 20260212 | 1,487 | 1,447 | 1,489 | 1,420 |
| 20260211 | 1,510 | 1,487 | 1,510 | 1,471 |
| 20260210 | 1,498 | 1,495 | 1,580 | 1,468 |
| 20260209 | 1,480 | 1,487 | 1,523 | 1,480 |
| 20260206 | 1,449 | 1,453 | 1,489 | 1,360 |
| 20260205 | 1,536 | 1,455 | 1,536 | 1,453 |
| 20260204 | 1,590 | 1,536 | 1,590 | 1,505 |
| 20260203 | 1,545 | 1,581 | 1,595 | 1,519 |
| 20260202 | 1,450 | 1,517 | 1,594 | 1,410 |
| 20260130 | 1,527 | 1,452 | 1,578 | 1,443 |
| 20260129 | 1,474 | 1,515 | 1,543 | 1,449 |
| 20260128 | 1,464 | 1,449 | 1,495 | 1,438 |
| 20260127 | 1,482 | 1,464 | 1,494 | 1,438 |
| 20260126 | 1,524 | 1,484 | 1,524 | 1,455 |
| 20260123 | 1,473 | 1,508 | 1,530 | 1,451 |
| 20260122 | 1,481 | 1,469 | 1,492 | 1,423 |
| 20260121 | 1,480 | 1,475 | 1,510 | 1,436 |
| 20260120 | 1,441 | 1,480 | 1,519 | 1,420 |
| 20260119 | 1,303 | 1,405 | 1,415 | 1,273 |
| 20260116 | 1,350 | 1,304 | 1,374 | 1,302 |
| 20260115 | 1,325 | 1,350 | 1,359 | 1,313 |
| 20260114 | 1,354 | 1,325 | 1,354 | 1,318 |
| 20260113 | 1,425 | 1,354 | 1,425 | 1,326 |
| 20260112 | 1,390 | 1,425 | 1,495 | 1,377 |
| 20260109 | 1,325 | 1,367 | 1,372 | 1,280 |
| 20260108 | 1,352 | 1,302 | 1,355 | 1,300 |
| 20260107 | 1,332 | 1,348 | 1,376 | 1,327 |
| 20260106 | 1,311 | 1,332 | 1,333 | 1,300 |
| 20260105 | 1,280 | 1,314 | 1,315 | 1,280 |
| 20260102 | 1,245 | 1,280 | 1,287 | 1,245 |
| 20251230 | 1,253 | 1,245 | 1,253 | 1,244 |
| 20251229 | 1,247 | 1,251 | 1,260 | 1,235 |
| 20251226 | 1,255 | 1,250 | 1,270 | 1,241 |
| 20251224 | 1,280 | 1,255 | 1,280 | 1,253 |
| 20251223 | 1,308 | 1,272 | 1,319 | 1,257 |
| 20251222 | 1,271 | 1,294 | 1,315 | 1,269 |
| 20251219 | 1,244 | 1,248 | 1,261 | 1,235 |
| 20251218 | 1,244 | 1,244 | 1,290 | 1,232 |
| 20251217 | 1,270 | 1,253 | 1,271 | 1,240 |
| 20251216 | 1,274 | 1,250 | 1,274 | 1,243 |
| 20251215 | 1,302 | 1,276 | 1,302 | 1,274 |
| 20251212 | 1,293 | 1,302 | 1,307 | 1,285 |
| 20251211 | 1,302 | 1,291 | 1,308 | 1,282 |
| 20251210 | 1,288 | 1,286 | 1,297 | 1,280 |
| 20251209 | 1,297 | 1,288 | 1,304 | 1,283 |
| 20251208 | 1,292 | 1,297 | 1,299 | 1,280 |
| 20251205 | 1,320 | 1,292 | 1,324 | 1,281 |
| 20251204 | 1,277 | 1,300 | 1,308 | 1,265 |
| 20251203 | 1,270 | 1,275 | 1,286 | 1,265 |
| 20251202 | 1,279 | 1,269 | 1,279 | 1,262 |
| 20251201 | 1,275 | 1,279 | 1,304 | 1,271 |
| 20251128 | 1,239 | 1,271 | 1,275 | 1,239 |
| 20251127 | 1,237 | 1,239 | 1,254 | 1,230 |
| 20251126 | 1,240 | 1,237 | 1,245 | 1,232 |
| 20251125 | 1,259 | 1,236 | 1,307 | 1,229 |
| 20251124 | 1,263 | 1,225 | 1,263 | 1,221 |
| 20251121 | 1,261 | 1,251 | 1,276 | 1,247 |
| 20251120 | 1,284 | 1,292 | 1,319 | 1,284 |
| 20251119 | 1,298 | 1,283 | 1,314 | 1,253 |
| 20251118 | 1,305 | 1,296 | 1,340 | 1,282 |
| 20251117 | 1,316 | 1,304 | 1,342 | 1,296 |
| 20251114 | 1,333 | 1,288 | 1,333 | 1,288 |
| 20251113 | 1,356 | 1,347 | 1,365 | 1,328 |
| 20251112 | 1,410 | 1,354 | 1,411 | 1,345 |
| 20251111 | 1,335 | 1,384 | 1,437 | 1,334 |
| 20251110 | 1,324 | 1,331 | 1,337 | 1,301 |
| 20251107 | 1,390 | 1,324 | 1,420 | 1,314 |
| 20251106 | 1,367 | 1,416 | 1,559 | 1,353 |
| 20251105 | 1,271 | 1,341 | 1,544 | 1,206 |
| 20251104 | 1,303 | 1,282 | 1,317 | 1,280 |
| 20251103 | 1,316 | 1,301 | 1,324 | 1,298 |
| 20251031 | 1,329 | 1,316 | 1,341 | 1,306 |
| 20251030 | 1,371 | 1,327 | 1,381 | 1,324 |
| 20251029 | 1,365 | 1,370 | 1,395 | 1,357 |
| 20251028 | 1,351 | 1,365 | 1,391 | 1,338 |
| 20251027 | 1,317 | 1,354 | 1,374 | 1,317 |
| 20251024 | 1,352 | 1,316 | 1,362 | 1,315 |
| 20251023 | 1,326 | 1,348 | 1,383 | 1,297 |
| 20251022 | 1,310 | 1,330 | 1,340 | 1,287 |
| 20251021 | 1,305 | 1,309 | 1,329 | 1,291 |
| 20251020 | 1,285 | 1,305 | 1,312 | 1,278 |
| 20251017 | 1,327 | 1,285 | 1,327 | 1,276 |
| 20251016 | 1,379 | 1,336 | 1,385 | 1,335 |
| 20251015 | 1,351 | 1,374 | 1,387 | 1,340 |
| 20251014 | 1,385 | 1,350 | 1,493 | 1,345 |
| 20251013 | 1,315 | 1,342 | 1,359 | 1,300 |
| 20251010 | 1,316 | 1,344 | 1,346 | 1,311 |
| 20251002 | 1,286 | 1,298 | 1,309 | 1,282 |
| 20251001 | 1,317 | 1,299 | 1,343 | 1,292 |
| 20250930 | 1,276 | 1,329 | 1,473 | 1,263 |
| 20250929 | 1,271 | 1,276 | 1,290 | 1,271 |
| 20250926 | 1,312 | 1,270 | 1,312 | 1,260 |
| 20250925 | 1,320 | 1,318 | 1,329 | 1,298 |
| 20250924 | 1,326 | 1,305 | 1,394 | 1,290 |
| 20250923 | 1,330 | 1,299 | 1,330 | 1,299 |
| 20250922 | 1,342 | 1,335 | 1,388 | 1,331 |
| 20250919 | 1,344 | 1,320 | 1,348 | 1,317 |
| 20250918 | 1,322 | 1,339 | 1,400 | 1,308 |
| 20250917 | 1,305 | 1,300 | 1,309 | 1,290 |
| 20250916 | 1,342 | 1,305 | 1,348 | 1,302 |
| 20250915 | 1,337 | 1,316 | 1,350 | 1,302 |
| 20250912 | 1,280 | 1,295 | 1,306 | 1,280 |
| 20250911 | 1,289 | 1,277 | 1,299 | 1,273 |
| 20250910 | 1,270 | 1,277 | 1,299 | 1,270 |
| 20250909 | 1,285 | 1,262 | 1,288 | 1,258 |
| 20250908 | 1,274 | 1,276 | 1,302 | 1,261 |
| 20250905 | 1,262 | 1,275 | 1,278 | 1,251 |
| 20250904 | 1,240 | 1,254 | 1,363 | 1,239 |
| 20250903 | 1,250 | 1,240 | 1,255 | 1,224 |
| 20250902 | 1,250 | 1,250 | 1,260 | 1,245 |
| 20250901 | 1,243 | 1,247 | 1,251 | 1,230 |
| 20250829 | 1,264 | 1,250 | 1,278 | 1,250 |
| 20250828 | 1,270 | 1,261 | 1,270 | 1,253 |
| 20250827 | 1,280 | 1,264 | 1,289 | 1,260 |
| 20250826 | 1,259 | 1,273 | 1,276 | 1,245 |
| 20250825 | 1,249 | 1,259 | 1,274 | 1,249 |
| 20250822 | 1,243 | 1,247 | 1,270 | 1,240 |
| 20250821 | 1,262 | 1,253 | 1,284 | 1,249 |
| 20250820 | 1,290 | 1,260 | 1,290 | 1,254 |
| 20250819 | 1,325 | 1,297 | 1,330 | 1,288 |
| 20250818 | 1,325 | 1,325 | 1,329 | 1,310 |
| 20250814 | 1,315 | 1,328 | 1,343 | 1,312 |
| 20250813 | 1,296 | 1,312 | 1,316 | 1,290 |
| 20250812 | 1,315 | 1,296 | 1,315 | 1,286 |
| 20250811 | 1,274 | 1,293 | 1,300 | 1,270 |
| 20250808 | 1,272 | 1,274 | 1,287 | 1,267 |
| 20250807 | 1,269 | 1,272 | 1,287 | 1,267 |
| 20250806 | 1,296 | 1,280 | 1,359 | 1,265 |
| 20250805 | 1,260 | 1,271 | 1,289 | 1,250 |
| 20250804 | 1,228 | 1,260 | 1,269 | 1,225 |
| 20250801 | 1,260 | 1,235 | 1,260 | 1,226 |
| 20250731 | 1,246 | 1,278 | 1,285 | 1,240 |
| 20250730 | 1,232 | 1,245 | 1,249 | 1,230 |
| 20250729 | 1,248 | 1,237 | 1,248 | 1,227 |
| 20250728 | 1,234 | 1,240 | 1,250 | 1,226 |
| 20250725 | 1,252 | 1,234 | 1,262 | 1,230 |
| 20250724 | 1,274 | 1,253 | 1,282 | 1,246 |
| 20250723 | 1,285 | 1,274 | 1,292 | 1,256 |
| 20250722 | 1,300 | 1,292 | 1,303 | 1,285 |
| 20250721 | 1,310 | 1,301 | 1,315 | 1,298 |
| 20250718 | 1,312 | 1,310 | 1,327 | 1,305 |
| 20250717 | 1,321 | 1,308 | 1,340 | 1,300 |
| 20250716 | 1,308 | 1,303 | 1,318 | 1,295 |
| 20250715 | 1,310 | 1,312 | 1,323 | 1,301 |
| 20250714 | 1,318 | 1,310 | 1,325 | 1,305 |
| 20250711 | 1,332 | 1,328 | 1,345 | 1,325 |
| 20250710 | 1,327 | 1,332 | 1,337 | 1,318 |
| 20250709 | 1,331 | 1,320 | 1,331 | 1,306 |
| 20250708 | 1,309 | 1,320 | 1,322 | 1,305 |
| 20250707 | 1,324 | 1,309 | 1,324 | 1,307 |
| 20250704 | 1,334 | 1,324 | 1,346 | 1,324 |
| 20250703 | 1,360 | 1,334 | 1,370 | 1,330 |
| 20250702 | 1,330 | 1,330 | 1,339 | 1,310 |
| 20250701 | 1,340 | 1,330 | 1,359 | 1,324 |
| 20250630 | 1,333 | 1,338 | 1,350 | 1,327 |
| 20250627 | 1,372 | 1,333 | 1,376 | 1,333 |
| 20250626 | 1,371 | 1,362 | 1,420 | 1,324 |
| 20250625 | 1,406 | 1,371 | 1,491 | 1,367 |
| 20250624 | 1,285 | 1,401 | 1,520 | 1,280 |
| 20250623 | 1,336 | 1,281 | 1,336 | 1,273 |
| 20250620 | 1,350 | 1,337 | 1,350 | 1,320 |
| 20250619 | 1,345 | 1,348 | 1,368 | 1,330 |
| 20250618 | 1,345 | 1,345 | 1,360 | 1,334 |
| 20250617 | 1,348 | 1,347 | 1,374 | 1,336 |
| 20250616 | 1,370 | 1,347 | 1,370 | 1,325 |
| 20250613 | 1,384 | 1,355 | 1,387 | 1,346 |
| 20250612 | 1,432 | 1,385 | 1,440 | 1,385 |
| 20250611 | 1,423 | 1,405 | 1,423 | 1,396 |
| 20250610 | 1,428 | 1,405 | 1,430 | 1,397 |
| 20250609 | 1,397 | 1,427 | 1,430 | 1,397 |
| 20250605 | 1,405 | 1,395 | 1,417 | 1,387 |
| 20250604 | 1,377 | 1,405 | 1,405 | 1,376 |
| 20250602 | 1,363 | 1,377 | 1,377 | 1,355 |
| 20250530 | 1,368 | 1,372 | 1,385 | 1,341 |
| 20250529 | 1,401 | 1,378 | 1,404 | 1,371 |
| 20250528 | 1,418 | 1,406 | 1,431 | 1,395 |
| 20250527 | 1,382 | 1,418 | 1,436 | 1,373 |
| 20250526 | 1,378 | 1,381 | 1,393 | 1,371 |
| 20250523 | 1,475 | 1,377 | 1,580 | 1,375 |
| 20250522 | 1,433 | 1,377 | 1,433 | 1,365 |
| 20250521 | 1,413 | 1,433 | 1,500 | 1,395 |
| 20250520 | 1,420 | 1,385 | 1,426 | 1,385 |
| 20250519 | 1,394 | 1,390 | 1,414 | 1,380 |
| 20250516 | 1,427 | 1,393 | 1,427 | 1,381 |
| 20250515 | 1,460 | 1,411 | 1,503 | 1,406 |
| 20250514 | 1,502 | 1,453 | 1,575 | 1,446 |
| 20250513 | 1,504 | 1,445 | 1,508 | 1,445 |
| 20250512 | 1,487 | 1,496 | 1,514 | 1,450 |
| 20250509 | 1,429 | 1,492 | 1,646 | 1,403 |
| 20250508 | 1,390 | 1,363 | 1,419 | 1,358 |
| 20250507 | 1,380 | 1,390 | 1,438 | 1,350 |
| 20250502 | 1,389 | 1,363 | 1,493 | 1,348 |
| 20250430 | 1,505 | 1,383 | 1,521 | 1,373 |
| 20250429 | 1,499 | 1,521 | 1,747 | 1,430 |
| 20250428 | 1,590 | 1,471 | 1,621 | 1,457 |
| 20250425 | 1,405 | 1,558 | 1,729 | 1,380 |
| 20250424 | 1,200 | 1,413 | 1,532 | 1,198 |
| 20250423 | 1,202 | 1,200 | 1,213 | 1,195 |
| 20250422 | 1,198 | 1,195 | 1,201 | 1,180 |
| 20250421 | 1,204 | 1,198 | 1,215 | 1,194 |
| 20250418 | 1,204 | 1,202 | 1,213 | 1,185 |
| 20250417 | 1,165 | 1,195 | 1,196 | 1,165 |
| 20250416 | 1,200 | 1,173 | 1,216 | 1,170 |
| 20250415 | 1,202 | 1,200 | 1,236 | 1,190 |
| 20250414 | 1,162 | 1,202 | 1,207 | 1,155 |
| 20250411 | 1,130 | 1,162 | 1,164 | 1,124 |
| 20250410 | 1,144 | 1,138 | 1,144 | 1,107 |
| 20250409 | 1,137 | 1,079 | 1,140 | 1,068 |
| 20250408 | 1,122 | 1,137 | 1,162 | 1,115 |
| 20250407 | 1,171 | 1,104 | 1,171 | 1,090 |
| 20250404 | 1,145 | 1,171 | 1,175 | 1,144 |
| 20250403 | 1,158 | 1,159 | 1,175 | 1,139 |
| 20250402 | 1,188 | 1,158 | 1,198 | 1,158 |
| 20250401 | 1,164 | 1,186 | 1,202 | 1,164 |
| 20250331 | 1,197 | 1,164 | 1,205 | 1,163 |
| 20250328 | 1,223 | 1,197 | 1,224 | 1,184 |
| 20250327 | 1,237 | 1,219 | 1,248 | 1,217 |
| 20250326 | 1,237 | 1,252 | 1,266 | 1,235 |
| 20250325 | 1,299 | 1,248 | 1,309 | 1,244 |
| 20250324 | 1,270 | 1,281 | 1,291 | 1,268 |
| 20250321 | 1,259 | 1,271 | 1,284 | 1,259 |
| 20250320 | 1,310 | 1,283 | 1,315 | 1,270 |
| 20250319 | 1,310 | 1,308 | 1,320 | 1,292 |
| 20250318 | 1,332 | 1,319 | 1,364 | 1,319 |
| 20250317 | 1,387 | 1,322 | 1,389 | 1,321 |
| 20250314 | 1,364 | 1,332 | 1,385 | 1,319 |
| 20250313 | 1,321 | 1,327 | 1,390 | 1,305 |
| 20250312 | 1,257 | 1,268 | 1,311 | 1,256 |
| 20250311 | 1,250 | 1,257 | 1,275 | 1,235 |
| 20250310 | 1,288 | 1,285 | 1,295 | 1,273 |
| 20250307 | 1,300 | 1,288 | 1,345 | 1,287 |
| 20250306 | 1,339 | 1,313 | 1,349 | 1,313 |
| 20250305 | 1,314 | 1,344 | 1,378 | 1,314 |
| 20250304 | 1,322 | 1,314 | 1,342 | 1,283 |
| 20250228 | 1,400 | 1,355 | 1,401 | 1,350 |
| 20250227 | 1,380 | 1,408 | 1,414 | 1,361 |
| 20250226 | 1,370 | 1,380 | 1,392 | 1,361 |
| 20250225 | 1,397 | 1,370 | 1,424 | 1,361 |
| 20250224 | 1,361 | 1,398 | 1,401 | 1,361 |
| 20250221 | 1,400 | 1,399 | 1,408 | 1,387 |
| 20250220 | 1,460 | 1,389 | 1,480 | 1,389 |
| 20250219 | 1,417 | 1,416 | 1,436 | 1,392 |
| 20250218 | 1,410 | 1,417 | 1,424 | 1,390 |
| 20250217 | 1,415 | 1,408 | 1,415 | 1,389 |
| 20250214 | 1,417 | 1,402 | 1,426 | 1,398 |
| 20250213 | 1,476 | 1,426 | 1,497 | 1,426 |
| 20250212 | 1,490 | 1,458 | 1,497 | 1,447 |
| 20250211 | 1,597 | 1,505 | 1,604 | 1,500 |
| 20250210 | 1,518 | 1,508 | 1,536 | 1,490 |
| 20250207 | 1,555 | 1,550 | 1,592 | 1,500 |
| 20250206 | 1,612 | 1,580 | 1,647 | 1,570 |
| 20250205 | 1,646 | 1,615 | 1,662 | 1,602 |
| 20250204 | 1,524 | 1,640 | 1,726 | 1,519 |
| 20250203 | 1,552 | 1,475 | 1,567 | 1,470 |
| 20250131 | 1,709 | 1,614 | 1,754 | 1,602 |
| 20250124 | 1,790 | 1,660 | 1,800 | 1,641 |
| 20250123 | 1,626 | 1,770 | 1,960 | 1,551 |
| 20250122 | 1,337 | 1,673 | 1,673 | 1,290 |
| 20250121 | 1,255 | 1,287 | 1,288 | 1,226 |
| 20250120 | 1,249 | 1,256 | 1,262 | 1,238 |
| 20250117 | 1,302 | 1,261 | 1,310 | 1,220 |
| 20250116 | 1,345 | 1,292 | 1,352 | 1,291 |
| 20250115 | 1,242 | 1,278 | 1,292 | 1,220 |
| 20250114 | 1,200 | 1,225 | 1,225 | 1,182 |
| 20250113 | 1,306 | 1,228 | 1,314 | 1,225 |
| 20250110 | 1,330 | 1,311 | 1,337 | 1,298 |
| 20250109 | 1,380 | 1,329 | 1,380 | 1,288 |
| 20250108 | 1,540 | 1,494 | 1,579 | 1,482 |
| 20250107 | 1,710 | 1,638 | 1,730 | 1,580 |
| 20250106 | 1,480 | 1,698 | 1,797 | 1,462 |
| 20250103 | 1,451 | 1,457 | 1,570 | 1,435 |
| 20250102 | 1,440 | 1,421 | 1,445 | 1,391 |