Stock Ticker
- (073540) 에프알텍
- Description: 기업개요
동사는 2000년 이동통신 중계기 개발을 시작으로 유무선 통신 전문기업으로 설립되어 코스닥 시장에 상장됨.
이동통신 중계기 분야의 탁월한 기술력으로 중계기 연구개발 및 광통신 시스템을 개발하며, IR52장영실상과 전파신기술상 수상 및 100여건 이상의 개발 실적을 보유함.
5G mmWave 중계기 장비로 미국 V사와 첫 공급계약을 체결하고 글로벌 주요 통신사들과 장비 테스트를 진행하며 해외시장 진출을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,580 | 2,420 | 2,580 | 2,420 |
| 20261019 | 2,520 | 2,540 | 2,620 | 2,510 |
| 20261016 | 2,400 | 2,555 | 2,600 | 2,400 |
| 20261015 | 2,510 | 2,435 | 2,510 | 2,420 |
| 20261014 | 2,545 | 2,575 | 2,700 | 2,520 |
| 20261013 | 2,505 | 2,545 | 2,650 | 2,505 |
| 20261012 | 2,620 | 2,575 | 2,730 | 2,570 |
| 20261008 | 2,760 | 2,745 | 2,810 |
| 20261007 | 2,755 | 2,755 | 2,795 | 2,720 |
| 20261006 | 2,710 | 2,755 | 2,790 | 2,660 |
| 20261002 | 2,540 | 2,705 | 2,710 | 2,535 |
| 20261001 | 2,545 | 2,540 | 2,605 | 2,520 |
| 20260930 | 2,450 | 2,570 | 2,630 | 2,450 |
| 20260929 | 2,585 | 2,515 | 2,585 | 2,485 |
| 20260928 | 2,625 | 2,575 | 2,645 | 2,565 |
| 20260923 | 2,615 | 2,625 | 2,670 | 2,600 |
| 20260922 | 2,680 | 2,670 | 2,720 | 2,600 |
| 20260921 | 2,670 | 2,700 | 2,745 | 2,640 |
| 20260918 | 2,545 | 2,670 | 2,705 | 2,510 |
| 20260917 | 2,630 | 2,560 | 2,630 | 2,495 |
| 20260916 | 2,440 | 2,600 | 2,620 | 2,410 |
| 20260915 | 2,390 | 2,455 | 2,455 | 2,335 |
| 20260914 | 2,300 | 2,390 | 2,410 | 2,300 |
| 20260911 | 2,340 | 2,330 | 2,375 | 2,330 |
| 20260910 | 2,325 | 2,340 | 2,370 | 2,265 |
| 20260909 | 2,330 | 2,325 | 2,390 | 2,260 |
| 20260908 | 2,260 | 2,290 | 2,335 | 2,210 |
| 20260907 | 2,230 | 2,260 | 2,260 | 2,205 |
| 20260904 | 2,190 | 2,220 | 2,285 | 2,175 |
| 20260903 | 2,230 | 2,190 | 2,265 | 2,180 |
| 20260902 | 2,200 | 2,230 | 2,255 | 2,190 |
| 20260901 | 2,295 | 2,245 | 2,295 | 2,215 |
| 20260831 | 2,230 | 2,225 | 2,260 | 2,175 |
| 20260828 | 2,240 | 2,245 | 2,260 | 2,180 |
| 20260827 | 2,215 | 2,240 | 2,255 | 2,210 |
| 20260826 | 2,190 | 2,210 | 2,335 | 2,180 |
| 20260825 | 2,210 | 2,210 | 2,250 | 2,180 |
| 20260824 | 2,280 | 2,210 | 2,335 | 2,210 |
| 20260821 | 2,295 | 2,345 | 2,390 | 2,195 |
| 20260820 | 2,855 | 2,360 | 2,855 | 2,350 |
| 20260819 | 2,510 | 2,500 | 2,525 | 2,350 |
| 20260818 | 2,380 | 2,510 | 2,540 | 2,305 |
| 20260814 | 2,345 | 2,455 | 2,540 | 2,270 |
| 20260813 | 2,350 | 2,310 | 2,385 | 2,310 |
| 20260812 | 2,430 | 2,350 | 2,435 | 2,335 |
| 20260811 | 2,390 | 2,430 | 2,470 | 2,325 |
| 20260810 | 2,330 | 2,390 | 2,425 | 2,315 |
| 20260807 | 2,385 | 2,330 | 2,425 | 2,315 |
| 20260806 | 2,380 | 2,375 | 2,410 | 2,305 |
| 20260805 | 2,310 | 2,400 | 2,465 | 2,310 |
| 20260804 | 2,225 | 2,285 | 2,300 | 2,120 |
| 20260803 | 2,040 | 2,165 | 2,200 | 2,020 |
| 20260731 | 2,000 | 2,040 | 2,045 | 2,000 |
| 20260730 | 1,999 | 1,970 | 1,999 | 1,903 |
| 20260729 | 2,160 | 1,991 | 2,160 | 1,819 |
| 20260728 | 2,125 | 2,160 | 2,160 | 2,025 |
| 20260727 | 2,095 | 2,170 | 2,185 | 2,080 |
| 20260724 | 2,195 | 2,105 | 2,200 | 2,080 |
| 20260723 | 2,065 | 2,195 | 2,195 | 2,065 |
| 20260722 | 2,070 | 2,065 | 2,110 | 2,055 |
| 20260721 | 2,045 | 2,070 | 2,070 | 1,951 |
| 20260720 | 2,110 | 2,045 | 2,215 | 2,020 |
| 20260716 | 2,130 | 2,110 | 2,150 | 1,980 |
| 20260715 | 2,190 | 2,140 | 2,190 | 2,120 |
| 20260714 | 2,030 | 2,130 | 2,130 | 1,976 |
| 20260713 | 2,165 | 1,992 | 2,205 | 1,992 |
| 20260710 | 2,240 | 2,165 | 2,360 | 2,135 |
| 20260709 | 2,185 | 2,190 | 2,240 | 2,140 |
| 20260708 | 2,250 | 2,185 | 2,330 | 2,155 |
| 20260707 | 2,250 | 2,295 | 2,400 | 2,250 |
| 20260706 | 2,255 | 2,340 | 2,380 | 2,250 |
| 20260703 | 2,350 | 2,300 | 2,350 | 2,260 |
| 20260702 | 2,365 | 2,385 | 2,415 | 2,270 |
| 20260701 | 2,315 | 2,385 | 2,485 | 2,315 |
| 20260630 | 2,390 | 2,315 | 2,390 | 2,290 |
| 20260629 | 2,110 | 2,390 | 2,400 | 2,110 |
| 20260626 | 2,275 | 2,175 | 2,275 | 2,135 |
| 20260625 | 2,600 | 2,315 | 2,600 | 2,315 |
| 20260624 | 2,390 | 2,515 | 2,525 | 2,315 |
| 20260623 | 2,210 | 2,390 | 2,390 | 2,205 |
| 20260622 | 2,330 | 2,270 | 2,380 | 2,205 |
| 20260619 | 2,540 | 2,315 | 2,540 | 2,315 |
| 20260618 | 2,545 | 2,540 | 2,585 | 2,460 |
| 20260617 | 2,520 | 2,545 | 2,645 | 2,480 |
| 20260616 | 2,755 | 2,540 | 2,755 | 2,540 |
| 20260615 | 2,715 | 2,720 | 2,775 | 2,655 |
| 20260612 | 2,650 | 2,660 | 2,720 | 2,620 |
| 20260611 | 2,625 | 2,645 | 2,720 | 2,500 |
| 20260610 | 2,685 | 2,630 | 2,685 | 2,535 |
| 20260609 | 2,715 | 2,685 | 2,745 | 2,605 |
| 20260608 | 2,480 | 2,710 | 2,710 | 2,480 |
| 20260605 | 2,880 | 2,740 | 2,880 | 2,705 |
| 20260604 | 2,945 | 2,900 | 3,120 | 2,760 |
| 20260602 | 2,655 | 2,945 | 2,945 | 2,600 |
| 20260601 | 3,040 | 2,750 | 3,040 | 2,705 |
| 20260529 | 3,095 | 3,040 | 3,100 | 2,820 |
| 20260528 | 3,165 | 3,085 | 3,190 | 2,940 |
| 20260527 | 3,550 | 3,190 | 3,615 | 3,075 |
| 20260526 | 3,550 | 3,550 | 3,640 | 3,465 |
| 20260522 | 3,285 | 3,550 | 3,550 | 3,285 |
| 20260521 | 3,445 | 3,285 | 3,570 | 3,260 |
| 20260520 | 3,415 | 3,370 | 3,750 | 3,295 |
| 20260519 | 3,540 | 3,445 | 3,580 | 3,340 |
| 20260518 | 3,620 | 3,535 | 3,620 | 3,350 |
| 20260515 | 3,725 | 3,550 | 3,730 | 3,500 |
| 20260514 | 3,960 | 3,730 | 3,960 | 3,655 |
| 20260513 | 3,960 | 3,865 | 4,045 | 3,860 |
| 20260512 | 4,280 | 3,960 | 4,355 | 3,860 |
| 20260511 | 4,155 | 4,235 | 4,565 | 4,065 |
| 20260508 | 4,300 | 4,000 | 4,310 | 3,960 |
| 20260507 | 4,070 | 4,180 | 4,450 | 3,920 |
| 20260506 | 4,160 | 4,070 | 4,215 | 3,900 |
| 20260504 | 4,010 | 4,125 | 4,305 | 4,010 |
| 20260430 | 4,000 | 4,060 | 4,210 | 3,920 |
| 20260429 | 4,250 | 3,995 | 4,250 | 3,940 |
| 20260428 | 4,620 | 4,255 | 4,620 | 4,255 |
| 20260427 | 4,520 | 4,635 | 4,685 | 4,140 |
| 20260424 | 4,305 | 4,520 | 4,540 | 4,140 |
| 20260423 | 4,575 | 4,290 | 4,580 | 4,150 |
| 20260422 | 4,640 | 4,575 | 4,645 | 4,500 |
| 20260421 | 4,900 | 4,620 | 4,945 | 4,590 |
| 20260420 | 4,995 | 4,850 | 4,995 | 4,755 |
| 20260417 | 4,745 | 4,985 | 4,985 | 4,510 |
| 20260416 | 6,290 | 4,655 | 6,310 | 4,655 |
| 20260415 | 7,000 | 5,870 | 7,220 | 5,850 |
| 20260414 | 5,700 | 6,440 | 6,440 | 5,380 |
| 20260413 | 3,850 | 4,955 | 4,955 | 3,840 |
| 20260410 | 3,320 | 3,815 | 4,250 | 3,150 |
| 20260409 | 3,580 | 3,270 | 3,580 | 3,150 |
| 20260408 | 2,815 | 3,560 | 3,560 | 2,710 |
| 20260407 | 2,940 | 2,740 | 2,990 | 2,670 |
| 20260406 | 3,155 | 2,900 | 3,155 | 2,880 |
| 20260403 | 2,915 | 3,065 | 3,240 | 2,855 |
| 20260402 | 3,190 | 2,820 | 3,190 | 2,695 |
| 20260401 | 2,635 | 3,190 | 3,320 | 2,565 |
| 20260331 | 2,685 | 2,560 | 2,685 | 2,500 |
| 20260330 | 2,600 | 2,700 | 2,790 | 2,455 |
| 20260327 | 2,515 | 2,660 | 2,895 | 2,405 |
| 20260326 | 2,620 | 2,530 | 2,730 | 2,475 |
| 20260325 | 2,690 | 2,610 | 2,790 | 2,525 |
| 20260324 | 2,270 | 2,705 | 2,775 | 2,270 |
| 20260323 | 2,310 | 2,230 | 2,310 | 2,155 |
| 20260320 | 2,335 | 2,350 | 2,445 | 2,325 |
| 20260319 | 2,410 | 2,310 | 2,410 | 2,275 |
| 20260318 | 2,345 | 2,425 | 2,900 | 2,245 |
| 20260317 | 2,445 | 2,295 | 2,445 | 2,295 |
| 20260316 | 2,585 | 2,415 | 2,590 | 2,360 |
| 20260313 | 2,625 | 2,595 | 2,835 | 2,430 |
| 20260312 | 2,135 | 2,715 | 2,715 | 2,070 |
| 20260311 | 1,991 | 2,090 | 2,295 | 1,983 |
| 20260310 | 1,943 | 1,991 | 1,997 | 1,943 |
| 20260309 | 1,940 | 1,933 | 1,999 | 1,861 |
| 20260306 | 1,965 | 1,972 | 1,985 | 1,915 |
| 20260305 | 1,900 | 1,955 | 1,989 | 1,851 |
| 20260304 | 1,999 | 1,838 | 1,999 | 1,826 |
| 20260303 | 2,005 | 2,000 | 2,020 | 1,990 |
| 20260227 | 2,005 | 2,020 | 2,020 | 1,997 |
| 20260226 | 2,005 | 2,020 | 2,040 | 2,000 |
| 20260225 | 2,015 | 2,025 | 2,025 | 1,997 |
| 20260224 | 1,995 | 2,005 | 2,020 | 1,995 |
| 20260223 | 2,020 | 2,000 | 2,030 | 2,000 |
| 20260220 | 2,040 | 2,020 | 2,060 | 2,000 |
| 20260219 | 2,000 | 2,020 | 2,030 | 1,986 |
| 20260213 | 2,055 | 2,000 | 2,055 | 1,996 |
| 20260212 | 2,015 | 2,055 | 2,055 | 1,990 |
| 20260211 | 2,020 | 2,000 | 2,040 | 1,999 |
| 20260210 | 2,000 | 2,010 | 2,050 | 1,999 |
| 20260209 | 1,998 | 2,000 | 2,040 | 1,998 |
| 20260206 | 2,015 | 1,998 | 2,030 | 1,991 |
| 20260205 | 2,050 | 2,030 | 2,095 | 1,989 |
| 20260204 | 2,020 | 2,030 | 2,040 | 1,999 |
| 20260203 | 2,020 | 2,005 | 2,040 | 1,998 |
| 20260202 | 2,015 | 2,020 | 2,070 | 1,997 |
| 20260130 | 2,035 | 1,997 | 2,070 | 1,995 |
| 20260129 | 1,992 | 2,035 | 2,050 | 1,991 |
| 20260128 | 2,025 | 1,998 | 2,045 | 1,985 |
| 20260127 | 2,045 | 2,025 | 2,055 | 2,020 |
| 20260126 | 2,030 | 2,015 | 2,055 | 2,010 |
| 20260123 | 2,090 | 2,020 | 2,090 | 1,999 |
| 20260122 | 2,055 | 2,035 | 2,075 | 2,015 |
| 20260121 | 2,060 | 2,070 | 2,085 | 2,010 |
| 20260120 | 2,015 | 2,040 | 2,095 | 2,005 |
| 20260119 | 2,005 | 2,010 | 2,050 | 1,984 |
| 20260116 | 2,045 | 2,005 | 2,085 | 1,957 |
| 20260115 | 2,060 | 2,045 | 2,080 | 2,040 |
| 20260114 | 2,030 | 2,060 | 2,070 | 2,030 |
| 20260113 | 2,080 | 2,030 | 2,080 | 2,030 |
| 20260112 | 2,000 | 2,050 | 2,065 | 1,991 |
| 20260109 | 2,010 | 2,000 | 2,060 | 1,983 |
| 20260108 | 2,025 | 2,000 | 2,075 | 2,000 |
| 20260107 | 2,005 | 2,030 | 2,045 | 1,998 |
| 20260106 | 1,996 | 2,020 | 2,020 | 1,971 |
| 20260105 | 2,020 | 1,996 | 2,020 | 1,955 |
| 20260102 | 2,050 | 2,020 | 2,050 | 1,998 |
| 20251230 | 2,010 | 2,030 | 2,050 | 2,005 |
| 20251229 | 2,010 | 2,000 | 2,030 | 1,988 |
| 20251226 | 2,060 | 2,010 | 2,075 | 2,010 |
| 20251224 | 2,010 | 2,055 | 2,080 | 2,010 |
| 20251223 | 2,020 | 2,030 | 2,047 | 2,010 |
| 20251222 | 2,010 | 2,020 | 2,215 | 2,010 |
| 20251219 | 2,020 | 2,010 | 2,080 | 2,000 |
| 20251218 | 2,030 | 2,035 | 2,035 | 2,010 |
| 20251217 | 2,015 | 2,030 | 2,055 | 2,010 |
| 20251216 | 2,010 | 2,015 | 2,055 | 2,010 |
| 20251215 | 2,020 | 2,010 | 2,060 | 2,000 |
| 20251212 | 2,105 | 2,020 | 2,105 | 2,005 |
| 20251211 | 2,080 | 2,030 | 2,110 | 2,020 |
| 20251210 | 2,030 | 2,080 | 2,100 | 2,020 |
| 20251209 | 2,025 | 2,055 | 2,095 | 2,025 |
| 20251208 | 2,000 | 2,050 | 2,055 | 2,000 |
| 20251205 | 2,025 | 2,000 | 2,050 | 1,991 |
| 20251204 | 2,045 | 2,025 | 2,070 | 1,992 |
| 20251203 | 2,030 | 2,010 | 2,045 | 1,999 |
| 20251202 | 2,035 | 2,010 | 2,035 | 1,975 |
| 20251201 | 1,995 | 1,982 | 1,995 | 1,968 |
| 20251128 | 1,957 | 1,966 | 1,973 | 1,937 |
| 20251127 | 1,984 | 1,957 | 2,000 | 1,957 |
| 20251126 | 1,979 | 1,984 | 2,030 | 1,950 |
| 20251125 | 1,962 | 1,992 | 2,020 | 1,962 |
| 20251124 | 1,980 | 1,985 | 2,005 | 1,963 |
| 20251121 | 2,015 | 1,980 | 2,020 | 1,973 |
| 20251120 | 1,951 | 2,040 | 2,040 | 1,951 |
| 20251119 | 1,991 | 1,967 | 2,035 | 1,967 |
| 20251118 | 1,955 | 1,998 | 2,150 | 1,954 |
| 20251117 | 1,936 | 1,999 | 2,075 | 1,936 |
| 20251114 | 2,045 | 1,988 | 2,065 | 1,988 |
| 20251113 | 2,035 | 2,070 | 2,070 | 2,030 |
| 20251112 | 2,020 | 2,050 | 2,090 | 2,010 |
| 20251111 | 2,020 | 2,020 | 2,060 | 2,005 |
| 20251110 | 1,967 | 2,020 | 2,030 | 1,967 |
| 20251107 | 2,015 | 1,997 | 2,040 | 1,980 |
| 20251106 | 2,060 | 2,040 | 2,150 | 2,000 |
| 20251105 | 2,025 | 2,065 | 2,095 | 1,974 |
| 20251104 | 2,060 | 2,040 | 2,125 | 2,020 |
| 20251103 | 2,050 | 2,080 | 2,195 | 2,040 |
| 20251031 | 2,115 | 2,050 | 2,140 | 2,050 |
| 20251030 | 2,220 | 2,115 | 2,220 | 2,095 |
| 20251029 | 2,300 | 2,220 | 2,310 | 2,170 |
| 20251028 | 2,170 | 2,155 | 2,240 | 2,100 |
| 20251027 | 2,145 | 2,170 | 2,190 | 2,095 |
| 20251024 | 2,210 | 2,145 | 2,210 | 2,145 |
| 20251023 | 2,310 | 2,210 | 2,310 | 2,200 |
| 20251022 | 2,310 | 2,250 | 2,325 | 2,250 |
| 20251021 | 2,380 | 2,305 | 2,425 | 2,255 |
| 20251020 | 2,350 | 2,380 | 2,425 | 2,280 |
| 20251017 | 2,400 | 2,355 | 2,455 | 2,355 |
| 20251016 | 2,445 | 2,395 | 2,490 | 2,390 |
| 20251015 | 2,400 | 2,435 | 2,455 | 2,340 |
| 20251014 | 2,305 | 2,400 | 2,455 | 2,285 |
| 20251013 | 2,230 | 2,330 | 2,430 | 2,215 |
| 20251010 | 2,205 | 2,260 | 2,365 | 2,205 |
| 20251002 | 2,335 | 2,390 | 2,495 | 2,315 |
| 20251001 | 2,440 | 2,335 | 2,515 | 2,335 |
| 20250930 | 2,470 | 2,435 | 2,520 | 2,400 |
| 20250929 | 2,495 | 2,470 | 2,535 | 2,415 |
| 20250926 | 2,650 | 2,500 | 2,650 | 2,500 |
| 20250925 | 2,520 | 2,650 | 2,655 | 2,400 |
| 20250924 | 2,495 | 2,515 | 2,570 | 2,475 |
| 20250923 | 2,540 | 2,495 | 2,620 | 2,460 |
| 20250922 | 2,565 | 2,540 | 2,580 | 2,465 |
| 20250919 | 2,605 | 2,565 | 2,640 | 2,515 |
| 20250918 | 2,675 | 2,600 | 2,675 | 2,550 |
| 20250917 | 2,675 | 2,675 | 2,720 | 2,620 |
| 20250916 | 2,615 | 2,695 | 2,695 | 2,555 |
| 20250915 | 2,555 | 2,620 | 2,640 | 2,485 |
| 20250912 | 2,550 | 2,570 | 2,595 | 2,435 |
| 20250911 | 2,530 | 2,550 | 2,600 | 2,530 |
| 20250910 | 2,600 | 2,600 | 2,600 | 2,495 |
| 20250909 | 2,700 | 2,635 | 2,700 | 2,505 |
| 20250908 | 2,730 | 2,735 | 2,820 | 2,540 |
| 20250905 | 2,660 | 2,730 | 2,840 | 2,425 |
| 20250904 | 2,310 | 2,650 | 2,965 | 2,190 |
| 20250903 | 2,375 | 2,345 | 2,980 | 2,260 |
| 20250902 | 1,785 | 2,325 | 2,325 | 1,780 |
| 20250901 | 1,864 | 1,789 | 1,864 | 1,780 |
| 20250829 | 1,917 | 1,864 | 1,925 | 1,830 |
| 20250828 | 1,951 | 1,926 | 1,951 | 1,876 |
| 20250827 | 1,972 | 1,951 | 1,996 | 1,935 |
| 20250826 | 1,986 | 1,971 | 2,000 | 1,960 |
| 20250825 | 2,030 | 1,986 | 2,075 | 1,950 |
| 20250822 | 2,075 | 2,030 | 2,085 | 2,000 |
| 20250821 | 1,977 | 2,075 | 2,170 | 1,949 |
| 20250820 | 1,930 | 1,998 | 2,000 | 1,895 |
| 20250819 | 2,035 | 1,974 | 2,035 | 1,953 |
| 20250818 | 2,030 | 2,060 | 2,075 | 1,977 |
| 20250814 | 2,065 | 2,080 | 2,085 | 1,991 |
| 20250813 | 2,040 | 2,065 | 2,065 | 1,981 |
| 20250812 | 1,858 | 2,040 | 2,040 | 1,837 |
| 20250811 | 1,836 | 1,858 | 1,862 | 1,836 |
| 20250808 | 1,835 | 1,836 | 1,876 | 1,816 |
| 20250807 | 1,837 | 1,835 | 1,840 | 1,805 |
| 20250806 | 1,793 | 1,837 | 1,839 | 1,793 |
| 20250805 | 1,774 | 1,793 | 1,819 | 1,755 |
| 20250804 | 1,820 | 1,774 | 1,820 | 1,760 |
| 20250801 | 1,827 | 1,840 | 1,894 | 1,808 |
| 20250731 | 1,817 | 1,827 | 1,827 | 1,808 |
| 20250730 | 1,855 | 1,817 | 1,855 | 1,810 |
| 20250729 | 1,884 | 1,855 | 1,884 | 1,851 |
| 20250728 | 1,920 | 1,884 | 1,920 | 1,855 |
| 20250725 | 1,954 | 1,920 | 1,954 | 1,905 |
| 20250724 | 1,937 | 1,954 | 1,977 | 1,937 |
| 20250723 | 1,954 | 1,937 | 1,963 | 1,921 |
| 20250722 | 1,950 | 1,954 | 2,000 | 1,950 |
| 20250721 | 1,981 | 1,969 | 1,981 | 1,931 |
| 20250718 | 1,953 | 1,981 | 1,984 | 1,944 |
| 20250717 | 1,996 | 1,964 | 1,996 | 1,900 |
| 20250716 | 1,980 | 1,999 | 2,030 | 1,961 |
| 20250715 | 1,980 | 1,980 | 1,999 | 1,918 |
| 20250714 | 1,987 | 1,980 | 1,994 | 1,969 |
| 20250711 | 1,960 | 1,987 | 1,999 | 1,950 |
| 20250710 | 1,950 | 1,960 | 1,992 | 1,950 |
| 20250709 | 1,916 | 1,956 | 1,973 | 1,912 |
| 20250708 | 1,930 | 1,937 | 1,950 | 1,913 |
| 20250707 | 1,902 | 1,930 | 1,930 | 1,902 |
| 20250704 | 1,935 | 1,921 | 1,955 | 1,921 |
| 20250703 | 1,918 | 1,935 | 1,954 | 1,901 |
| 20250702 | 1,919 | 1,918 | 1,933 | 1,916 |
| 20250701 | 1,892 | 1,933 | 1,938 | 1,886 |
| 20250630 | 1,913 | 1,892 | 1,929 | 1,889 |
| 20250627 | 1,885 | 1,929 | 1,950 | 1,865 |
| 20250626 | 1,933 | 1,885 | 1,933 | 1,885 |
| 20250625 | 1,937 | 1,933 | 1,937 | 1,820 |
| 20250624 | 1,947 | 1,937 | 1,999 | 1,930 |
| 20250623 | 1,972 | 1,947 | 1,972 | 1,916 |
| 20250620 | 1,913 | 1,975 | 2,030 | 1,902 |
| 20250619 | 1,950 | 1,913 | 1,961 | 1,882 |
| 20250618 | 2,070 | 1,961 | 2,070 | 1,961 |
| 20250617 | 2,040 | 2,070 | 2,090 | 2,000 |
| 20250616 | 1,990 | 2,040 | 2,090 | 1,950 |
| 20250613 | 2,040 | 1,990 | 2,110 | 1,968 |
| 20250612 | 1,976 | 2,165 | 2,170 | 1,930 |
| 20250611 | 1,899 | 1,976 | 1,980 | 1,890 |
| 20250610 | 1,824 | 1,899 | 1,900 | 1,824 |
| 20250609 | 1,823 | 1,824 | 1,857 | 1,818 |
| 20250605 | 1,798 | 1,823 | 1,825 | 1,780 |
| 20250604 | 1,796 | 1,798 | 1,798 | 1,761 |
| 20250602 | 1,833 | 1,796 | 1,833 | 1,784 |
| 20250530 | 1,726 | 1,833 | 2,180 | 1,720 |
| 20250529 | 1,717 | 1,719 | 1,725 | 1,717 |
| 20250528 | 1,689 | 1,717 | 1,726 | 1,689 |
| 20250527 | 1,689 | 1,689 | 1,690 | 1,680 |
| 20250526 | 1,684 | 1,689 | 1,697 | 1,675 |
| 20250523 | 1,710 | 1,698 | 1,739 | 1,698 |
| 20250522 | 1,742 | 1,710 | 1,742 | 1,692 |
| 20250521 | 1,692 | 1,742 | 1,756 | 1,692 |
| 20250520 | 1,720 | 1,692 | 1,720 | 1,690 |
| 20250519 | 1,768 | 1,720 | 1,768 | 1,718 |
| 20250516 | 1,710 | 1,768 | 1,770 | 1,677 |
| 20250515 | 1,712 | 1,710 | 1,730 | 1,710 |
| 20250514 | 1,721 | 1,712 | 1,741 | 1,712 |
| 20250513 | 1,739 | 1,721 | 1,743 | 1,721 |
| 20250512 | 1,730 | 1,720 | 1,730 | 1,708 |
| 20250509 | 1,785 | 1,730 | 1,793 | 1,707 |
| 20250508 | 1,683 | 1,785 | 1,822 | 1,675 |
| 20250507 | 1,635 | 1,683 | 1,700 | 1,630 |
| 20250502 | 1,605 | 1,635 | 1,649 | 1,591 |
| 20250430 | 1,652 | 1,605 | 1,654 | 1,594 |
| 20250429 | 1,639 | 1,652 | 1,661 | 1,630 |
| 20250428 | 1,628 | 1,639 | 1,639 | 1,611 |
| 20250425 | 1,623 | 1,628 | 1,632 | 1,606 |
| 20250424 | 1,570 | 1,623 | 1,624 | 1,570 |
| 20250423 | 1,578 | 1,570 | 1,590 | 1,560 |
| 20250422 | 1,591 | 1,578 | 1,611 | 1,578 |
| 20250421 | 1,609 | 1,590 | 1,635 | 1,588 |
| 20250418 | 1,682 | 1,587 | 1,743 | 1,587 |
| 20250417 | 1,514 | 1,660 | 1,660 | 1,514 |
| 20250416 | 1,537 | 1,514 | 1,546 | 1,504 |
| 20250415 | 1,485 | 1,528 | 1,538 | 1,481 |
| 20250414 | 1,471 | 1,485 | 1,489 | 1,471 |
| 20250411 | 1,426 | 1,471 | 1,473 | 1,426 |
| 20250410 | 1,414 | 1,426 | 1,440 | 1,400 |
| 20250409 | 1,397 | 1,400 | 1,400 | 1,382 |
| 20250408 | 1,384 | 1,397 | 1,403 | 1,368 |
| 20250407 | 1,412 | 1,384 | 1,424 | 1,322 |
| 20250404 | 1,411 | 1,411 | 1,424 | 1,390 |
| 20250403 | 1,430 | 1,411 | 1,475 | 1,411 |
| 20250402 | 1,351 | 1,430 | 1,470 | 1,351 |
| 20250401 | 1,310 | 1,350 | 1,362 | 1,286 |
| 20250331 | 1,354 | 1,310 | 1,355 | 1,310 |
| 20250328 | 1,407 | 1,340 | 1,436 | 1,309 |
| 20250327 | 1,445 | 1,418 | 1,490 | 1,402 |
| 20250326 | 1,475 | 1,437 | 1,475 | 1,433 |
| 20250325 | 1,447 | 1,438 | 1,486 | 1,425 |
| 20250324 | 1,493 | 1,445 | 1,507 | 1,374 |
| 20250321 | 1,455 | 1,422 | 1,510 | 1,287 |
| 20250320 | 1,479 | 1,468 | 1,484 | 1,465 |
| 20250319 | 1,466 | 1,466 | 1,483 | 1,465 |
| 20250318 | 1,480 | 1,466 | 1,510 | 1,466 |
| 20250317 | 1,481 | 1,480 | 1,522 | 1,470 |
| 20250314 | 1,482 | 1,481 | 1,498 | 1,462 |
| 20250313 | 1,479 | 1,482 | 1,498 | 1,477 |
| 20250312 | 1,461 | 1,465 | 1,480 | 1,452 |
| 20250311 | 1,463 | 1,466 | 1,470 | 1,448 |
| 20250310 | 1,455 | 1,467 | 1,469 | 1,454 |
| 20250307 | 1,470 | 1,468 | 1,483 | 1,457 |
| 20250306 | 1,465 | 1,469 | 1,479 | 1,460 |
| 20250305 | 1,460 | 1,465 | 1,472 | 1,460 |
| 20250304 | 1,463 | 1,460 | 1,470 | 1,442 |
| 20250228 | 1,455 | 1,451 | 1,522 | 1,450 |
| 20250227 | 1,475 | 1,455 | 1,475 | 1,437 |
| 20250226 | 1,452 | 1,475 | 1,497 | 1,452 |
| 20250225 | 1,460 | 1,497 | 1,499 | 1,450 |
| 20250224 | 1,484 | 1,472 | 1,511 | 1,451 |
| 20250221 | 1,500 | 1,500 | 1,507 | 1,490 |
| 20250220 | 1,492 | 1,505 | 1,506 | 1,480 |
| 20250219 | 1,490 | 1,492 | 1,495 | 1,478 |
| 20250218 | 1,440 | 1,490 | 1,490 | 1,440 |
| 20250217 | 1,452 | 1,452 | 1,466 | 1,423 |
| 20250214 | 1,450 | 1,452 | 1,552 | 1,435 |
| 20250213 | 1,470 | 1,450 | 1,477 | 1,430 |
| 20250212 | 1,477 | 1,485 | 1,490 | 1,470 |
| 20250211 | 1,461 | 1,490 | 1,498 | 1,461 |
| 20250210 | 1,435 | 1,462 | 1,462 | 1,407 |
| 20250207 | 1,428 | 1,449 | 1,451 | 1,414 |
| 20250206 | 1,430 | 1,428 | 1,440 | 1,420 |
| 20250205 | 1,408 | 1,430 | 1,440 | 1,395 |
| 20250204 | 1,383 | 1,408 | 1,419 | 1,361 |
| 20250203 | 1,421 | 1,406 | 1,421 | 1,380 |
| 20250131 | 1,441 | 1,436 | 1,454 | 1,401 |
| 20250124 | 1,420 | 1,455 | 1,488 | 1,420 |
| 20250123 | 1,433 | 1,437 | 1,465 | 1,430 |
| 20250122 | 1,433 | 1,433 | 1,433 | 1,406 |
| 20250121 | 1,474 | 1,433 | 1,474 | 1,433 |
| 20250120 | 1,489 | 1,474 | 1,489 | 1,464 |
| 20250117 | 1,442 | 1,489 | 1,489 | 1,439 |
| 20250116 | 1,345 | 1,456 | 1,466 | 1,336 |
| 20250115 | 1,331 | 1,345 | 1,345 | 1,331 |
| 20250114 | 1,350 | 1,345 | 1,350 | 1,330 |
| 20250113 | 1,390 | 1,350 | 1,390 | 1,350 |
| 20250110 | 1,359 | 1,390 | 1,400 | 1,359 |
| 20250109 | 1,386 | 1,359 | 1,386 | 1,345 |
| 20250108 | 1,417 | 1,386 | 1,434 | 1,380 |
| 20250107 | 1,438 | 1,417 | 1,438 | 1,415 |
| 20250106 | 1,431 | 1,438 | 1,453 | 1,411 |
| 20250103 | 1,365 | 1,431 | 1,431 | 1,353 |
| 20250102 | 1,332 | 1,365 | 1,365 | 1,326 |