Stock Ticker
- (085910) 네오티스
- Description: 기업개요
동사는 2000년 PCB 가공용 마이크로비트와 자동차 모터용 샤프트를 생산하는 기업으로 설립, 2007년 코스닥 상장 후 2021년 광진정밀 인수로 렌즈연마기 사업을 추가함.
PCB 가공 마이크로비트, 자동차 모터 샤프트, 광학렌즈 자동연마기를 주력 생산하며 2022년 전장사업부 신설로 2025년 파노라마 썬루프 제어기 양산 예정임.
초정밀 및 특수가공 Tool의 연구개발을 지속, 기술력 향상과 신제품 개발에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 19,650 | 19,580 | 20,700 | 18,910 |
| 20261019 | 20,000 | 19,840 | 20,850 | 18,860 |
| 20261016 | 19,190 | 20,950 | 21,900 | 18,070 |
| 20261015 | 18,140 | 17,950 | 18,750 | 16,510 |
| 20261014 | 21,700 | 20,000 | 23,100 | 19,690 |
| 20261013 | 19,480 | 21,700 | 22,250 | 19,010 |
| 20261012 | 20,500 | 19,480 | 22,000 | 19,410 |
| 20261008 | 19,200 | 20,500 | 21,100 |
| 20261007 | 19,520 | 19,200 | 19,890 | 18,620 |
| 20261006 | 18,200 | 20,000 | 21,150 | 18,180 |
| 20261002 | 17,140 | 17,160 | 17,290 | 16,610 |
| 20261001 | 16,380 | 17,120 | 17,260 | 16,000 |
| 20260930 | 17,320 | 16,430 | 17,950 | 16,220 |
| 20260929 | 16,330 | 17,320 | 17,500 | 16,320 |
| 20260928 | 16,820 | 16,250 | 17,380 | 16,250 |
| 20260923 | 16,360 | 16,680 | 17,000 | 16,120 |
| 20260922 | 14,490 | 15,960 | 16,850 | 14,220 |
| 20260921 | 13,460 | 14,110 | 14,390 | 13,020 |
| 20260918 | 13,450 | 13,250 | 13,610 | 13,050 |
| 20260917 | 13,180 | 13,140 | 13,570 | 13,070 |
| 20260916 | 12,820 | 13,180 | 13,310 | 12,630 |
| 20260915 | 12,940 | 12,820 | 13,260 | 12,700 |
| 20260914 | 13,320 | 12,950 | 13,320 | 12,490 |
| 20260911 | 13,630 | 13,240 | 13,630 | 13,140 |
| 20260910 | 13,670 | 13,690 | 13,850 | 13,100 |
| 20260909 | 13,530 | 13,670 | 14,080 | 13,510 |
| 20260908 | 14,140 | 13,530 | 14,330 | 13,440 |
| 20260907 | 14,600 | 14,130 | 14,890 | 14,090 |
| 20260904 | 14,800 | 14,430 | 15,110 | 14,000 |
| 20260903 | 15,100 | 14,800 | 15,310 | 14,310 |
| 20260902 | 14,900 | 14,890 | 15,430 | 14,310 |
| 20260901 | 16,250 | 14,900 | 16,500 | 14,750 |
| 20260831 | 16,400 | 16,600 | 16,750 | 15,100 |
| 20260828 | 17,400 | 16,760 | 17,610 | 16,610 |
| 20260827 | 17,990 | 17,400 | 18,000 | 16,910 |
| 20260826 | 16,640 | 16,700 | 17,000 | 16,310 |
| 20260825 | 16,200 | 16,640 | 16,650 | 15,410 |
| 20260824 | 16,530 | 16,590 | 17,340 | 16,000 |
| 20260821 | 17,490 | 16,520 | 18,350 | 16,100 |
| 20260820 | 18,170 | 17,530 | 18,450 | 17,290 |
| 20260819 | 18,500 | 18,020 | 19,150 | 17,850 |
| 20260818 | 19,000 | 18,810 | 19,850 | 18,060 |
| 20260814 | 20,450 | 18,450 | 20,450 | 17,920 |
| 20260813 | 22,300 | 19,840 | 22,350 | 19,570 |
| 20260812 | 19,250 | 22,150 | 23,100 | 19,120 |
| 20260811 | 18,030 | 19,050 | 19,540 | 17,810 |
| 20260810 | 17,560 | 18,480 | 18,610 | 17,560 |
| 20260807 | 17,800 | 17,530 | 18,250 | 16,700 |
| 20260806 | 17,860 | 17,580 | 18,020 | 17,000 |
| 20260805 | 18,200 | 17,550 | 18,440 | 17,170 |
| 20260804 | 16,410 | 17,420 | 17,500 | 16,410 |
| 20260803 | 14,980 | 16,300 | 17,400 | 14,980 |
| 20260731 | 14,910 | 15,850 | 15,970 | 14,300 |
| 20260730 | 12,500 | 13,040 | 15,200 | 12,390 |
| 20260729 | 14,320 | 13,270 | 15,310 | 12,900 |
| 20260728 | 15,000 | 14,300 | 15,180 | 13,800 |
| 20260727 | 15,790 | 15,560 | 16,370 | 15,080 |
| 20260724 | 17,470 | 15,260 | 17,470 | 15,010 |
| 20260723 | 17,100 | 17,500 | 17,770 | 16,600 |
| 20260722 | 18,120 | 16,910 | 18,550 | 16,850 |
| 20260721 | 18,080 | 17,780 | 18,790 | 16,750 |
| 20260720 | 16,130 | 18,070 | 19,000 | 15,730 |
| 20260716 | 18,250 | 16,130 | 18,270 | 16,130 |
| 20260715 | 17,840 | 18,550 | 19,320 | 17,840 |
| 20260714 | 16,400 | 17,750 | 18,490 | 16,030 |
| 20260713 | 18,010 | 16,910 | 19,760 | 16,660 |
| 20260710 | 15,070 | 17,960 | 18,710 | 14,500 |
| 20260709 | 14,160 | 15,070 | 16,000 | 14,130 |
| 20260708 | 14,600 | 14,240 | 15,350 | 13,850 |
| 20260707 | 16,890 | 15,090 | 17,060 | 14,540 |
| 20260706 | 18,180 | 17,000 | 18,180 | 15,880 |
| 20260703 | 18,820 | 18,180 | 18,820 | 16,560 |
| 20260702 | 19,000 | 18,820 | 19,380 | 18,100 |
| 20260701 | 22,450 | 20,000 | 23,075 | 19,850 |
| 20260630 | 21,700 | 22,450 | 22,650 | 21,150 |
| 20260629 | 19,820 | 22,100 | 22,450 | 19,730 |
| 20260626 | 19,910 | 19,730 | 20,600 | 18,110 |
| 20260625 | 20,900 | 19,910 | 22,050 | 19,300 |
| 20260624 | 21,150 | 20,500 | 22,650 | 19,910 |
| 20260623 | 23,400 | 21,450 | 23,900 | 21,100 |
| 20260622 | 24,650 | 24,200 | 25,800 | 23,800 |
| 20260619 | 27,300 | 25,650 | 27,650 | 24,500 |
| 20260618 | 28,850 | 27,200 | 29,000 | 27,000 |
| 20260617 | 28,100 | 28,850 | 29,500 | 27,500 |
| 20260616 | 27,900 | 28,150 | 28,950 | 27,050 |
| 20260615 | 29,300 | 27,550 | 30,250 | 27,250 |
| 20260612 | 31,250 | 28,950 | 31,300 | 28,250 |
| 20260611 | 27,700 | 29,600 | 30,200 | 27,150 |
| 20260610 | 28,950 | 28,350 | 30,150 | 27,400 |
| 20260609 | 26,500 | 28,850 | 29,000 | 25,950 |
| 20260608 | 27,100 | 26,450 | 29,700 | 26,200 |
| 20260605 | 33,450 | 30,400 | 33,450 | 29,850 |
| 20260604 | 28,600 | 33,750 | 34,350 | 28,050 |
| 20260602 | 31,600 | 28,600 | 31,650 | 27,050 |
| 20260601 | 32,500 | 31,800 | 36,300 | 31,600 |
| 20260529 | 31,700 | 31,600 | 32,950 | 30,000 |
| 20260528 | 30,100 | 31,600 | 32,000 | 28,350 |
| 20260527 | 31,000 | 30,200 | 31,500 | 28,400 |
| 20260526 | 27,950 | 30,500 | 30,700 | 27,950 |
| 20260522 | 26,500 | 27,950 | 28,000 | 25,950 |
| 20260521 | 26,650 | 26,450 | 27,900 | 25,900 |
| 20260520 | 26,000 | 26,000 | 26,950 | 24,200 |
| 20260519 | 27,400 | 26,100 | 28,050 | 24,700 |
| 20260518 | 26,100 | 27,400 | 28,650 | 23,500 |
| 20260515 | 32,050 | 28,500 | 32,500 | 28,500 |
| 20260514 | 30,900 | 32,000 | 34,200 | 29,500 |
| 20260513 | 29,050 | 31,100 | 32,300 | 26,150 |
| 20260512 | 28,400 | 29,050 | 29,250 | 26,500 |
| 20260511 | 29,100 | 28,200 | 29,950 | 27,250 |
| 20260508 | 26,200 | 29,100 | 29,450 | 25,900 |
| 20260507 | 26,500 | 27,050 | 27,950 | 25,700 |
| 20260506 | 28,850 | 26,200 | 28,900 | 25,050 |
| 20260504 | 24,800 | 27,100 | 27,750 | 24,800 |
| 20260430 | 26,500 | 25,800 | 26,775 | 25,050 |
| 20260429 | 25,700 | 25,900 | 25,900 | 25,000 |
| 20260428 | 26,700 | 25,700 | 27,200 | 25,400 |
| 20260427 | 27,000 | 26,700 | 28,200 | 25,800 |
| 20260424 | 26,100 | 27,000 | 27,200 | 25,300 |
| 20260423 | 28,200 | 26,000 | 28,200 | 24,800 |
| 20260422 | 29,400 | 27,150 | 30,000 | 26,500 |
| 20260421 | 27,950 | 29,400 | 29,900 | 27,100 |
| 20260420 | 26,650 | 27,500 | 27,900 | 25,400 |
| 20260417 | 25,450 | 25,800 | 27,200 | 25,400 |
| 20260416 | 23,200 | 25,050 | 25,300 | 22,300 |
| 20260415 | 22,500 | 23,150 | 24,450 | 22,200 |
| 20260414 | 21,800 | 22,350 | 23,000 | 21,200 |
| 20260413 | 21,750 | 21,650 | 22,450 | 21,000 |
| 20260410 | 21,550 | 22,300 | 23,350 | 21,050 |
| 20260409 | 21,450 | 21,450 | 21,450 | 20,500 |
| 20260408 | 22,700 | 21,450 | 22,850 | 20,450 |
| 20260407 | 22,550 | 21,200 | 22,750 | 20,450 |
| 20260406 | 21,550 | 21,900 | 22,850 | 21,000 |
| 20260403 | 23,400 | 21,550 | 23,400 | 21,050 |
| 20260402 | 25,800 | 22,050 | 25,800 | 21,650 |
| 20260401 | 21,650 | 23,800 | 25,500 | 21,150 |
| 20260331 | 20,050 | 20,050 | 20,650 | 19,190 |
| 20260330 | 20,900 | 20,750 | 21,750 | 19,810 |
| 20260327 | 19,910 | 22,050 | 22,200 | 19,430 |
| 20260326 | 21,450 | 20,550 | 22,050 | 20,400 |
| 20260325 | 20,000 | 21,750 | 22,200 | 19,300 |
| 20260324 | 17,320 | 19,170 | 19,870 | 17,110 |
| 20260323 | 18,200 | 16,870 | 18,200 | 16,750 |
| 20260320 | 18,700 | 18,350 | 19,330 | 18,100 |
| 20260319 | 19,210 | 18,680 | 19,750 | 18,500 |
| 20260318 | 17,060 | 19,650 | 19,920 | 16,890 |
| 20260317 | 17,230 | 16,790 | 18,160 | 16,700 |
| 20260316 | 17,620 | 17,150 | 17,710 | 16,800 |
| 20260313 | 18,320 | 17,620 | 18,320 | 17,500 |
| 20260312 | 18,000 | 18,460 | 19,070 | 17,960 |
| 20260311 | 18,200 | 18,000 | 18,730 | 17,760 |
| 20260310 | 17,500 | 18,280 | 18,280 | 16,800 |
| 20260309 | 17,400 | 16,690 | 17,480 | 16,000 |
| 20260306 | 18,400 | 17,870 | 19,270 | 17,000 |
| 20260305 | 18,270 | 18,400 | 20,050 | 17,590 |
| 20260304 | 19,970 | 17,360 | 20,000 | 16,250 |
| 20260303 | 20,700 | 20,550 | 22,300 | 19,600 |
| 20260227 | 17,230 | 20,900 | 22,150 | 17,230 |
| 20260226 | 17,690 | 17,230 | 17,710 | 17,040 |
| 20260225 | 17,690 | 17,690 | 19,000 | 16,700 |
| 20260224 | 16,940 | 17,680 | 18,570 | 16,510 |
| 20260223 | 16,190 | 16,890 | 16,890 | 15,400 |
| 20260220 | 15,260 | 16,200 | 16,500 | 14,570 |
| 20260219 | 13,450 | 15,260 | 15,490 | 13,010 |
| 20260213 | 12,790 | 13,540 | 13,540 | 12,690 |
| 20260212 | 12,300 | 12,810 | 12,840 | 12,040 |
| 20260211 | 11,160 | 12,230 | 12,360 | 10,510 |
| 20260210 | 11,790 | 11,160 | 11,790 | 11,090 |
| 20260209 | 11,260 | 11,500 | 11,850 | 11,155 |
| 20260206 | 10,500 | 11,110 | 11,280 | 9,760 |
| 20260205 | 11,730 | 10,490 | 12,030 | 10,340 |
| 20260204 | 11,940 | 11,750 | 11,940 | 11,300 |
| 20260203 | 12,890 | 12,080 | 12,890 | 11,760 |
| 20260202 | 12,500 | 12,210 | 13,000 | 11,990 |
| 20260130 | 12,200 | 13,430 | 13,840 | 11,980 |
| 20260129 | 12,070 | 12,190 | 12,450 | 11,520 |
| 20260128 | 12,500 | 12,050 | 12,680 | 11,400 |
| 20260127 | 11,740 | 12,290 | 12,310 | 11,260 |
| 20260126 | 11,590 | 11,740 | 11,820 | 11,000 |
| 20260123 | 12,230 | 11,590 | 12,350 | 11,310 |
| 20260122 | 13,420 | 12,400 | 13,680 | 12,170 |
| 20260121 | 11,260 | 13,410 | 13,410 | 10,800 |
| 20260120 | 11,080 | 11,360 | 11,740 | 10,380 |
| 20260119 | 11,320 | 10,760 | 11,490 | 10,610 |
| 20260116 | 10,500 | 10,880 | 11,050 | 10,400 |
| 20260115 | 10,790 | 10,400 | 10,810 | 10,000 |
| 20260114 | 10,480 | 10,790 | 10,970 | 10,130 |
| 20260113 | 10,410 | 10,380 | 11,000 | 10,080 |
| 20260112 | 9,570 | 10,370 | 10,730 | 9,570 |
| 20260109 | 8,090 | 9,440 | 9,500 | 7,920 |
| 20260108 | 8,400 | 8,110 | 8,400 | 7,960 |
| 20260107 | 9,000 | 8,480 | 9,250 | 8,310 |
| 20260106 | 8,910 | 8,930 | 9,030 | 8,450 |
| 20260105 | 9,050 | 8,910 | 9,370 | 8,790 |
| 20260102 | 9,450 | 8,780 | 9,450 | 8,500 |
| 20251230 | 9,510 | 8,970 | 9,510 | 8,600 |
| 20251229 | 9,220 | 9,500 | 9,760 | 8,920 |
| 20251226 | 9,000 | 9,210 | 9,540 | 8,720 |
| 20251224 | 8,510 | 8,800 | 8,830 | 8,340 |
| 20251223 | 8,930 | 8,190 | 8,930 | 7,960 |
| 20251222 | 8,030 | 8,950 | 9,200 | 8,000 |
| 20251219 | 8,100 | 7,870 | 8,160 | 7,700 |
| 20251218 | 8,780 | 8,070 | 9,150 | 8,000 |
| 20251217 | 8,580 | 9,150 | 9,880 | 8,580 |
| 20251216 | 8,130 | 8,510 | 8,880 | 7,980 |
| 20251215 | 8,270 | 8,050 | 8,610 | 7,960 |
| 20251212 | 7,910 | 8,090 | 8,270 | 7,450 |
| 20251211 | 7,930 | 7,820 | 8,720 | 7,700 |
| 20251210 | 7,820 | 7,740 | 8,050 | 7,650 |
| 20251209 | 8,060 | 7,820 | 8,390 | 7,770 |
| 20251208 | 7,400 | 8,060 | 8,060 | 7,150 |
| 20251205 | 6,400 | 7,340 | 7,700 | 6,350 |
| 20251204 | 6,200 | 6,360 | 6,450 | 6,090 |
| 20251203 | 5,960 | 6,190 | 6,240 | 5,900 |
| 20251202 | 5,490 | 5,940 | 6,100 | 5,450 |
| 20251201 | 5,700 | 5,470 | 5,745 | 5,440 |
| 20251128 | 5,190 | 5,570 | 5,620 | 5,180 |
| 20251127 | 5,140 | 5,080 | 5,300 | 5,030 |
| 20251126 | 5,050 | 5,160 | 5,500 | 5,020 |
| 20251125 | 5,220 | 5,050 | 5,250 | 4,985 |
| 20251124 | 5,030 | 5,190 | 5,240 | 4,945 |
| 20251121 | 5,010 | 4,995 | 5,130 | 4,885 |
| 20251120 | 5,360 | 5,180 | 5,560 | 5,180 |
| 20251119 | 4,860 | 5,370 | 5,680 | 4,745 |
| 20251118 | 4,850 | 4,955 | 5,070 | 4,715 |
| 20251117 | 4,390 | 4,965 | 5,360 | 4,265 |
| 20251114 | 4,560 | 4,320 | 5,100 | 4,315 |
| 20251113 | 4,340 | 4,580 | 5,200 | 4,300 |
| 20251112 | 4,455 | 4,380 | 4,530 | 4,290 |
| 20251111 | 4,580 | 4,450 | 4,620 | 4,345 |
| 20251110 | 4,400 | 4,575 | 4,770 | 4,310 |
| 20251107 | 4,300 | 4,400 | 4,500 | 4,300 |
| 20251106 | 4,645 | 4,490 | 4,790 | 4,350 |
| 20251105 | 4,675 | 4,500 | 4,680 | 4,255 |
| 20251104 | 4,410 | 4,570 | 4,570 | 4,220 |
| 20251103 | 4,290 | 4,390 | 4,460 | 4,245 |
| 20251031 | 4,310 | 4,290 | 4,520 | 4,090 |
| 20251030 | 4,380 | 4,310 | 4,460 | 4,140 |
| 20251029 | 4,500 | 4,370 | 4,575 | 4,230 |
| 20251028 | 4,070 | 4,020 | 4,080 | 3,985 |
| 20251027 | 4,235 | 4,080 | 4,235 | 4,040 |
| 20251024 | 4,340 | 4,215 | 4,395 | 4,160 |
| 20251023 | 4,090 | 4,370 | 4,460 | 3,940 |
| 20251022 | 4,010 | 4,100 | 4,135 | 3,920 |
| 20251021 | 4,120 | 4,010 | 4,140 | 3,890 |
| 20251020 | 4,060 | 4,145 | 4,170 | 3,920 |
| 20251017 | 4,180 | 4,055 | 4,315 | 4,025 |
| 20251016 | 4,200 | 4,210 | 4,315 | 4,010 |
| 20251015 | 4,140 | 4,270 | 4,360 | 4,095 |
| 20251014 | 4,360 | 4,120 | 4,360 | 4,020 |
| 20251013 | 4,420 | 4,350 | 4,490 | 4,270 |
| 20251010 | 4,595 | 4,550 | 4,800 | 4,140 |
| 20251002 | 4,645 | 4,570 | 4,645 | 4,320 |
| 20251001 | 4,200 | 4,540 | 4,570 | 4,170 |
| 20250930 | 3,940 | 4,125 | 4,165 | 3,940 |
| 20250929 | 4,135 | 3,940 | 4,165 | 3,900 |
| 20250926 | 4,000 | 4,100 | 4,155 | 3,815 |
| 20250925 | 3,425 | 3,805 | 3,985 | 3,345 |
| 20250924 | 3,350 | 3,340 | 3,385 | 3,260 |
| 20250923 | 3,310 | 3,350 | 3,355 | 3,270 |
| 20250922 | 3,185 | 3,335 | 3,430 | 3,185 |
| 20250919 | 3,190 | 3,185 | 3,200 | 3,150 |
| 20250918 | 3,155 | 3,190 | 3,200 | 3,145 |
| 20250917 | 3,185 | 3,155 | 3,185 | 3,150 |
| 20250916 | 3,180 | 3,185 | 3,190 | 3,150 |
| 20250915 | 3,115 | 3,170 | 3,180 | 3,115 |
| 20250912 | 3,140 | 3,135 | 3,180 | 3,115 |
| 20250911 | 3,105 | 3,130 | 3,150 | 3,105 |
| 20250910 | 3,120 | 3,105 | 3,152 | 3,105 |
| 20250909 | 3,090 | 3,110 | 3,120 | 3,090 |
| 20250908 | 3,160 | 3,095 | 3,175 | 3,090 |
| 20250905 | 3,190 | 3,160 | 3,190 | 3,115 |
| 20250904 | 3,190 | 3,115 | 3,190 | 3,115 |
| 20250903 | 3,190 | 3,140 | 3,190 | 3,115 |
| 20250902 | 3,125 | 3,130 | 3,185 | 3,095 |
| 20250901 | 3,185 | 3,095 | 3,185 | 3,090 |
| 20250829 | 3,140 | 3,150 | 3,175 | 3,120 |
| 20250828 | 3,175 | 3,140 | 3,175 | 3,115 |
| 20250827 | 3,155 | 3,140 | 3,160 | 3,110 |
| 20250826 | 3,210 | 3,155 | 3,210 | 3,130 |
| 20250825 | 3,220 | 3,160 | 3,220 | 3,155 |
| 20250822 | 3,220 | 3,190 | 3,220 | 3,150 |
| 20250821 | 3,200 | 3,170 | 3,200 | 3,170 |
| 20250820 | 3,150 | 3,165 | 3,165 | 3,115 |
| 20250819 | 3,175 | 3,180 | 3,235 | 3,140 |
| 20250818 | 3,255 | 3,175 | 3,255 | 3,175 |
| 20250814 | 3,285 | 3,255 | 3,285 | 3,240 |
| 20250813 | 3,260 | 3,255 | 3,260 | 3,250 |
| 20250812 | 3,290 | 3,260 | 3,290 | 3,240 |
| 20250811 | 3,265 | 3,255 | 3,275 | 3,240 |
| 20250808 | 3,265 | 3,275 | 3,320 | 3,225 |
| 20250807 | 3,310 | 3,280 | 3,310 | 3,260 |
| 20250806 | 3,310 | 3,285 | 3,310 | 3,265 |
| 20250805 | 3,305 | 3,295 | 3,305 | 3,265 |
| 20250804 | 3,275 | 3,295 | 3,300 | 3,205 |
| 20250801 | 3,335 | 3,275 | 3,335 | 3,240 |
| 20250731 | 3,310 | 3,345 | 3,365 | 3,285 |
| 20250730 | 3,285 | 3,310 | 3,320 | 3,270 |
| 20250729 | 3,310 | 3,300 | 3,320 | 3,290 |
| 20250728 | 3,320 | 3,315 | 3,365 | 3,275 |
| 20250725 | 3,320 | 3,355 | 3,360 | 3,320 |
| 20250724 | 3,335 | 3,355 | 3,355 | 3,325 |
| 20250723 | 3,350 | 3,355 | 3,380 | 3,325 |
| 20250722 | 3,370 | 3,370 | 3,390 | 3,340 |
| 20250721 | 3,350 | 3,370 | 3,375 | 3,340 |
| 20250718 | 3,350 | 3,380 | 3,385 | 3,340 |
| 20250717 | 3,370 | 3,380 | 3,380 | 3,345 |
| 20250716 | 3,370 | 3,370 | 3,380 | 3,330 |
| 20250715 | 3,355 | 3,370 | 3,370 | 3,330 |
| 20250714 | 3,310 | 3,365 | 3,370 | 3,295 |
| 20250711 | 3,315 | 3,310 | 3,315 | 3,280 |
| 20250710 | 3,315 | 3,315 | 3,315 | 3,280 |
| 20250709 | 3,305 | 3,300 | 3,310 | 3,290 |
| 20250708 | 3,275 | 3,300 | 3,310 | 3,275 |
| 20250707 | 3,280 | 3,280 | 3,290 | 3,240 |
| 20250704 | 3,280 | 3,280 | 3,300 | 3,265 |
| 20250703 | 3,300 | 3,280 | 3,325 | 3,280 |
| 20250702 | 3,300 | 3,300 | 3,325 | 3,255 |
| 20250701 | 3,270 | 3,295 | 3,300 | 3,260 |
| 20250630 | 3,305 | 3,270 | 3,305 | 3,255 |
| 20250627 | 3,290 | 3,300 | 3,330 | 3,265 |
| 20250626 | 3,315 | 3,290 | 3,330 | 3,285 |
| 20250625 | 3,315 | 3,320 | 3,320 | 3,275 |
| 20250624 | 3,270 | 3,315 | 3,315 | 3,245 |
| 20250623 | 3,270 | 3,265 | 3,290 | 3,220 |
| 20250620 | 3,275 | 3,270 | 3,275 | 3,250 |
| 20250619 | 3,255 | 3,250 | 3,285 | 3,245 |
| 20250618 | 3,280 | 3,255 | 3,280 | 3,195 |
| 20250617 | 3,275 | 3,275 | 3,285 | 3,250 |
| 20250616 | 3,250 | 3,275 | 3,275 | 3,220 |
| 20250613 | 3,260 | 3,250 | 3,265 | 3,220 |
| 20250612 | 3,245 | 3,260 | 3,280 | 3,225 |
| 20250611 | 3,230 | 3,245 | 3,245 | 3,215 |
| 20250610 | 3,205 | 3,215 | 3,240 | 3,200 |
| 20250609 | 3,195 | 3,215 | 3,245 | 3,195 |
| 20250605 | 3,230 | 3,195 | 3,260 | 3,195 |
| 20250604 | 3,195 | 3,225 | 3,225 | 3,175 |
| 20250602 | 3,200 | 3,200 | 3,200 | 3,180 |
| 20250530 | 3,205 | 3,200 | 3,205 | 3,175 |
| 20250529 | 3,170 | 3,190 | 3,195 | 3,155 |
| 20250528 | 3,170 | 3,165 | 3,170 | 3,145 |
| 20250527 | 3,155 | 3,165 | 3,170 | 3,130 |
| 20250526 | 3,150 | 3,155 | 3,165 | 3,120 |
| 20250523 | 3,140 | 3,150 | 3,150 | 3,105 |
| 20250522 | 3,170 | 3,140 | 3,170 | 3,065 |
| 20250521 | 3,145 | 3,170 | 3,170 | 3,100 |
| 20250520 | 3,225 | 3,140 | 3,225 | 3,130 |
| 20250519 | 3,190 | 3,190 | 3,210 | 3,130 |
| 20250516 | 3,165 | 3,190 | 3,215 | 3,150 |
| 20250515 | 3,205 | 3,195 | 3,220 | 3,175 |
| 20250514 | 3,205 | 3,205 | 3,215 | 3,170 |
| 20250513 | 3,185 | 3,205 | 3,225 | 3,155 |
| 20250512 | 3,150 | 3,170 | 3,170 | 3,115 |
| 20250509 | 3,185 | 3,150 | 3,185 | 3,130 |
| 20250508 | 3,160 | 3,160 | 3,160 | 3,135 |
| 20250507 | 3,180 | 3,160 | 3,180 | 3,125 |
| 20250502 | 3,145 | 3,150 | 3,180 | 3,110 |
| 20250430 | 3,170 | 3,145 | 3,170 | 3,090 |
| 20250429 | 3,145 | 3,170 | 3,170 | 3,120 |
| 20250428 | 3,165 | 3,130 | 3,180 | 3,130 |
| 20250425 | 3,095 | 3,165 | 3,170 | 3,095 |
| 20250424 | 3,150 | 3,120 | 3,160 | 3,090 |
| 20250423 | 3,180 | 3,145 | 3,180 | 3,105 |
| 20250422 | 3,115 | 3,145 | 3,240 | 3,075 |
| 20250421 | 3,090 | 3,115 | 3,115 | 3,060 |
| 20250418 | 3,075 | 3,080 | 3,085 | 3,050 |
| 20250417 | 3,050 | 3,050 | 3,075 | 3,050 |
| 20250416 | 3,055 | 3,070 | 3,070 | 3,025 |
| 20250415 | 3,005 | 3,040 | 3,090 | 3,005 |
| 20250414 | 3,020 | 3,000 | 3,020 | 2,965 |
| 20250411 | 3,020 | 3,045 | 3,080 | 2,985 |
| 20250410 | 2,965 | 3,020 | 3,025 | 2,965 |
| 20250409 | 3,000 | 2,945 | 3,000 | 2,900 |
| 20250408 | 2,950 | 2,950 | 2,985 | 2,935 |
| 20250407 | 3,005 | 2,930 | 3,025 | 2,900 |
| 20250404 | 3,020 | 3,040 | 3,040 | 2,985 |
| 20250403 | 2,950 | 3,020 | 3,040 | 2,950 |
| 20250402 | 3,005 | 2,950 | 3,005 | 2,930 |
| 20250401 | 2,960 | 2,930 | 3,000 | 2,930 |
| 20250331 | 3,005 | 2,920 | 3,005 | 2,915 |
| 20250328 | 3,065 | 3,015 | 3,065 | 2,990 |
| 20250327 | 3,000 | 3,030 | 3,030 | 3,000 |
| 20250326 | 3,075 | 3,025 | 3,075 | 3,000 |
| 20250325 | 3,035 | 3,035 | 3,080 | 3,010 |
| 20250324 | 3,025 | 3,040 | 3,050 | 3,025 |
| 20250321 | 3,010 | 3,005 | 3,015 | 2,995 |
| 20250320 | 3,005 | 3,010 | 3,040 | 3,005 |
| 20250319 | 3,045 | 3,030 | 3,045 | 2,995 |
| 20250318 | 3,005 | 3,010 | 3,030 | 3,005 |
| 20250317 | 3,035 | 3,005 | 3,045 | 3,000 |
| 20250314 | 3,040 | 3,035 | 3,055 | 3,020 |
| 20250313 | 3,080 | 3,025 | 3,080 | 3,010 |
| 20250312 | 3,015 | 3,040 | 3,045 | 3,005 |
| 20250311 | 2,990 | 3,010 | 3,015 | 2,975 |
| 20250310 | 3,010 | 3,015 | 3,045 | 3,000 |
| 20250307 | 3,015 | 3,030 | 3,060 | 3,010 |
| 20250306 | 3,025 | 3,015 | 3,030 | 3,005 |
| 20250305 | 3,010 | 3,035 | 3,040 | 3,010 |
| 20250304 | 3,000 | 3,010 | 3,025 | 2,995 |
| 20250228 | 3,025 | 3,030 | 3,060 | 3,000 |
| 20250227 | 3,070 | 3,030 | 3,170 | 3,025 |
| 20250226 | 3,070 | 3,065 | 3,075 | 3,000 |
| 20250225 | 3,090 | 3,070 | 3,120 | 3,025 |
| 20250224 | 3,085 | 3,085 | 3,125 | 3,055 |
| 20250221 | 3,120 | 3,095 | 3,120 | 3,090 |
| 20250220 | 3,160 | 3,100 | 3,160 | 3,085 |
| 20250219 | 3,115 | 3,130 | 3,160 | 3,080 |
| 20250218 | 3,165 | 3,115 | 3,170 | 3,115 |
| 20250217 | 3,115 | 3,165 | 3,200 | 3,090 |
| 20250214 | 3,085 | 3,125 | 3,150 | 3,030 |
| 20250213 | 3,060 | 3,040 | 3,100 | 3,040 |
| 20250212 | 3,065 | 3,060 | 3,070 | 3,025 |
| 20250211 | 3,055 | 3,060 | 3,095 | 3,035 |
| 20250210 | 3,020 | 3,055 | 3,450 | 2,890 |
| 20250207 | 3,025 | 3,045 | 3,060 | 3,015 |
| 20250206 | 3,020 | 3,025 | 3,075 | 3,005 |
| 20250205 | 3,115 | 3,030 | 3,115 | 3,020 |
| 20250204 | 3,085 | 3,060 | 3,120 | 3,025 |
| 20250203 | 3,115 | 3,065 | 3,160 | 3,005 |
| 20250131 | 3,175 | 3,115 | 3,175 | 3,100 |
| 20250124 | 3,160 | 3,120 | 3,180 | 3,110 |
| 20250123 | 3,165 | 3,145 | 3,190 | 3,145 |
| 20250122 | 3,200 | 3,170 | 3,200 | 3,140 |
| 20250121 | 3,190 | 3,165 | 3,200 | 3,130 |
| 20250120 | 3,190 | 3,190 | 3,200 | 3,185 |
| 20250117 | 3,200 | 3,185 | 3,230 | 3,170 |
| 20250116 | 3,190 | 3,200 | 3,235 | 3,165 |
| 20250115 | 3,195 | 3,190 | 3,240 | 3,165 |
| 20250114 | 3,200 | 3,210 | 3,235 | 3,195 |
| 20250113 | 3,235 | 3,195 | 3,235 | 3,185 |
| 20250110 | 3,175 | 3,195 | 3,270 | 3,175 |
| 20250109 | 3,195 | 3,190 | 3,245 | 3,170 |
| 20250108 | 3,200 | 3,195 | 3,225 | 3,185 |
| 20250107 | 3,230 | 3,220 | 3,250 | 3,215 |
| 20250106 | 3,200 | 3,230 | 3,240 | 3,180 |
| 20250103 | 3,180 | 3,195 | 3,215 | 3,180 |
| 20250102 | 3,135 | 3,180 | 3,195 | 3,135 |