Stock Ticker
- (108490) 로보티즈
- Description: 기업개요
동사는 1999년 로봇 전문기업으로 설립되어 핵심 기술인 액츄에이터와 감속기를 자체 개발해 성능을 극대화하고 있음.
다이나믹셀은 관절에 고유 ID를 부여해 네트워크로 운영하며, 자율주행로봇 개미는 AI와 초고속 통신 기반으로 실내외 배송, 안내, 방역 서비스를 제공함.
시스템 통합 및 AI 기술을 활용해 자율주행로봇을 신성장 동력사업으로 국내외 호텔, 도심지, 병원까지 사업영역을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 243,000 | 239,000 | 246,500 | 232,000 |
| 20261019 | 217,000 | 241,000 | 241,000 | 215,000 |
| 20261016 | 222,000 | 230,000 | 237,000 | 217,500 |
| 20261015 | 228,000 | 217,500 | 232,000 | 210,000 |
| 20261014 | 248,000 | 249,500 | 256,500 | 244,000 |
| 20261013 | 248,000 | 250,500 | 252,000 | 233,500 |
| 20261012 | 293,500 | 257,000 | 294,000 | 256,500 |
| 20261008 | 307,500 | 297,500 |
| 20261007 | 317,500 | 305,500 | 324,000 | 303,500 |
| 20261006 | 309,000 | 315,500 | 323,000 | 306,500 |
| 20261002 | 296,500 | 311,000 | 316,000 | 294,000 |
| 20261001 | 287,500 | 296,500 | 297,000 | 276,500 |
| 20260930 | 283,500 | 286,000 | 292,000 | 283,000 |
| 20260929 | 293,500 | 285,000 | 293,500 | 277,000 |
| 20260928 | 297,500 | 281,500 | 300,000 | 281,500 |
| 20260923 | 310,000 | 301,000 | 313,500 | 297,000 |
| 20260922 | 308,000 | 300,000 | 313,500 | 297,500 |
| 20260921 | 306,500 | 306,000 | 311,000 | 302,000 |
| 20260918 | 313,500 | 306,500 | 314,500 | 304,500 |
| 20260917 | 311,500 | 310,000 | 316,500 | 300,000 |
| 20260916 | 322,000 | 309,000 | 322,000 | 306,000 |
| 20260915 | 330,000 | 324,500 | 352,000 | 319,000 |
| 20260914 | 316,000 | 324,500 | 335,000 | 309,500 |
| 20260911 | 314,000 | 323,500 | 329,500 | 314,000 |
| 20260910 | 319,500 | 323,500 | 334,500 | 314,500 |
| 20260909 | 283,500 | 310,000 | 315,000 | 280,500 |
| 20260908 | 293,500 | 284,000 | 303,500 | 282,500 |
| 20260907 | 314,500 | 301,500 | 339,000 | 300,750 |
| 20260904 | 267,000 | 304,500 | 315,000 | 265,000 |
| 20260903 | 249,500 | 248,500 | 263,000 | 243,500 |
| 20260902 | 245,500 | 247,000 | 257,500 | 243,000 |
| 20260901 | 266,500 | 254,000 | 272,000 | 254,000 |
| 20260831 | 245,500 | 257,500 | 257,500 | 238,500 |
| 20260828 | 251,500 | 242,000 | 252,500 | 239,000 |
| 20260827 | 250,500 | 255,000 | 256,000 | 246,500 |
| 20260826 | 254,500 | 250,500 | 257,500 | 244,500 |
| 20260825 | 256,500 | 255,000 | 257,000 | 239,500 |
| 20260824 | 257,500 | 247,500 | 260,000 | 245,000 |
| 20260821 | 252,000 | 254,000 | 259,000 | 241,500 |
| 20260820 | 271,500 | 262,500 | 272,000 | 260,000 |
| 20260819 | 273,500 | 267,000 | 295,500 | 265,500 |
| 20260818 | 305,500 | 279,000 | 306,000 | 273,500 |
| 20260814 | 263,000 | 280,000 | 289,000 | 259,000 |
| 20260813 | 252,000 | 261,000 | 266,500 | 247,500 |
| 20260812 | 241,500 | 247,500 | 254,000 | 234,000 |
| 20260811 | 252,000 | 243,500 | 261,500 | 235,500 |
| 20260810 | 231,500 | 247,000 | 250,500 | 225,000 |
| 20260807 | 237,500 | 229,500 | 243,000 | 221,000 |
| 20260806 | 248,000 | 233,500 | 250,000 | 227,000 |
| 20260805 | 236,000 | 242,000 | 243,500 | 226,000 |
| 20260804 | 214,000 | 232,500 | 238,500 | 211,500 |
| 20260803 | 187,800 | 215,500 | 229,250 | 180,800 |
| 20260731 | 170,000 | 183,800 | 189,000 | 167,900 |
| 20260730 | 174,400 | 158,400 | 178,500 | 156,000 |
| 20260729 | 189,500 | 173,400 | 194,100 | 155,000 |
| 20260728 | 193,300 | 180,600 | 198,350 | 177,600 |
| 20260727 | 196,300 | 201,000 | 206,500 | 193,100 |
| 20260724 | 210,500 | 191,400 | 211,000 | 191,100 |
| 20260723 | 228,000 | 216,500 | 228,000 | 206,500 |
| 20260722 | 225,500 | 219,500 | 244,500 | 218,000 |
| 20260721 | 183,700 | 197,000 | 205,500 | 178,900 |
| 20260720 | 189,900 | 184,200 | 199,400 | 180,900 |
| 20260716 | 215,500 | 199,900 | 215,500 | 196,400 |
| 20260715 | 203,500 | 222,500 | 224,500 | 202,000 |
| 20260714 | 207,500 | 195,500 | 208,000 | 183,000 |
| 20260713 | 217,000 | 206,000 | 235,000 | 201,500 |
| 20260710 | 206,000 | 218,000 | 225,500 | 204,500 |
| 20260709 | 193,400 | 204,000 | 214,000 | 192,400 |
| 20260708 | 202,500 | 194,400 | 214,000 | 191,200 |
| 20260707 | 221,000 | 212,000 | 231,500 | 202,000 |
| 20260706 | 229,000 | 225,500 | 232,500 | 215,500 |
| 20260703 | 227,500 | 227,500 | 232,000 | 207,500 |
| 20260702 | 243,500 | 227,000 | 244,000 | 227,000 |
| 20260701 | 265,000 | 251,500 | 271,500 | 246,000 |
| 20260630 | 266,500 | 260,000 | 269,000 | 248,500 |
| 20260629 | 232,000 | 253,000 | 265,500 | 228,000 |
| 20260626 | 251,000 | 232,000 | 251,000 | 223,500 |
| 20260625 | 263,500 | 256,000 | 275,000 | 248,000 |
| 20260624 | 270,000 | 255,500 | 271,500 | 247,000 |
| 20260623 | 288,000 | 254,500 | 291,500 | 253,000 |
| 20260622 | 289,000 | 289,000 | 296,000 | 280,500 |
| 20260619 | 301,500 | 287,000 | 305,500 | 279,500 |
| 20260618 | 319,000 | 300,500 | 319,000 | 300,500 |
| 20260617 | 316,000 | 308,500 | 316,000 | 302,500 |
| 20260616 | 338,000 | 314,000 | 339,000 | 310,500 |
| 20260615 | 338,500 | 332,000 | 345,500 | 329,500 |
| 20260612 | 316,000 | 330,000 | 369,500 | 313,500 |
| 20260611 | 266,000 | 286,500 | 287,000 | 254,500 |
| 20260610 | 283,500 | 274,500 | 298,500 | 265,500 |
| 20260609 | 295,000 | 290,000 | 301,000 | 273,000 |
| 20260608 | 300,000 | 289,500 | 313,000 | 284,500 |
| 20260605 | 328,500 | 320,500 | 339,500 | 307,500 |
| 20260604 | 369,500 | 343,500 | 376,000 | 334,000 |
| 20260602 | 433,000 | 405,000 | 464,000 | 355,000 |
| 20260601 | 353,000 | 402,500 | 418,000 | 352,500 |
| 20260529 | 304,500 | 325,500 | 329,000 | 294,000 |
| 20260528 | 311,000 | 292,500 | 319,000 | 279,000 |
| 20260527 | 311,500 | 302,500 | 316,000 | 301,000 |
| 20260526 | 319,000 | 313,000 | 323,500 | 309,000 |
| 20260522 | 304,000 | 304,500 | 312,000 | 297,500 |
| 20260521 | 278,000 | 303,500 | 307,000 | 268,500 |
| 20260520 | 271,500 | 258,500 | 272,000 | 247,000 |
| 20260519 | 303,000 | 274,000 | 303,500 | 267,000 |
| 20260518 | 334,000 | 306,000 | 338,000 | 300,000 |
| 20260515 | 348,000 | 328,500 | 371,000 | 315,000 |
| 20260514 | 363,000 | 341,000 | 363,000 | 334,500 |
| 20260513 | 347,500 | 355,500 | 369,000 | 337,500 |
| 20260512 | 378,500 | 345,000 | 389,500 | 320,000 |
| 20260511 | 335,500 | 377,500 | 394,000 | 324,000 |
| 20260508 | 315,500 | 334,500 | 342,500 | 313,000 |
| 20260507 | 316,500 | 302,000 | 324,000 | 300,500 |
| 20260506 | 316,000 | 310,000 | 319,500 | 303,500 |
| 20260504 | 328,000 | 313,500 | 329,000 | 310,500 |
| 20260430 | 343,000 | 316,500 | 343,000 | 316,000 |
| 20260429 | 337,500 | 328,500 | 352,000 | 322,000 |
| 20260428 | 345,000 | 326,500 | 345,000 | 325,500 |
| 20260427 | 301,500 | 348,000 | 361,500 | 299,500 |
| 20260424 | 269,000 | 292,500 | 298,500 | 264,000 |
| 20260423 | 287,000 | 267,000 | 288,000 | 262,000 |
| 20260422 | 288,000 | 276,000 | 289,500 | 272,500 |
| 20260421 | 296,000 | 287,000 | 300,000 | 277,000 |
| 20260420 | 272,500 | 286,000 | 296,000 | 269,000 |
| 20260417 | 276,000 | 273,000 | 277,000 | 265,500 |
| 20260416 | 270,000 | 271,500 | 283,500 | 268,000 |
| 20260415 | 255,000 | 262,500 | 264,500 | 249,000 |
| 20260414 | 245,000 | 247,500 | 253,500 | 239,500 |
| 20260413 | 239,000 | 236,500 | 240,500 | 235,000 |
| 20260410 | 254,500 | 245,500 | 254,500 | 244,000 |
| 20260409 | 256,500 | 249,000 | 258,500 | 244,500 |
| 20260408 | 246,500 | 256,000 | 259,000 | 243,500 |
| 20260407 | 246,000 | 233,000 | 253,500 | 228,500 |
| 20260406 | 247,000 | 241,500 | 249,500 | 240,000 |
| 20260403 | 261,000 | 246,000 | 264,000 | 245,500 |
| 20260402 | 282,000 | 254,000 | 284,000 | 250,000 |
| 20260401 | 257,000 | 267,000 | 271,500 | 249,500 |
| 20260331 | 246,000 | 241,000 | 261,000 | 237,000 |
| 20260330 | 240,000 | 241,500 | 244,500 | 237,500 |
| 20260327 | 239,000 | 255,000 | 257,500 | 229,500 |
| 20260326 | 253,500 | 245,500 | 257,000 | 245,500 |
| 20260325 | 250,500 | 257,500 | 262,000 | 250,500 |
| 20260324 | 249,500 | 259,000 | 265,000 | 241,000 |
| 20260323 | 250,000 | 238,000 | 252,500 | 233,000 |
| 20260320 | 273,000 | 261,000 | 275,000 | 256,500 |
| 20260319 | 256,500 | 267,000 | 277,000 | 254,000 |
| 20260318 | 262,000 | 263,000 | 263,000 | 257,000 |
| 20260317 | 254,000 | 252,000 | 264,000 | 251,000 |
| 20260316 | 255,500 | 249,000 | 258,000 | 244,000 |
| 20260313 | 248,500 | 258,500 | 260,000 | 247,000 |
| 20260312 | 249,500 | 256,500 | 263,500 | 245,500 |
| 20260311 | 271,000 | 249,000 | 274,000 | 242,500 |
| 20260310 | 253,000 | 258,500 | 273,500 | 247,000 |
| 20260309 | 235,000 | 233,000 | 242,000 | 221,500 |
| 20260306 | 231,000 | 250,500 | 256,000 | 231,000 |
| 20260305 | 231,000 | 235,000 | 247,500 | 227,000 |
| 20260304 | 240,000 | 207,500 | 249,000 | 201,000 |
| 20260303 | 278,000 | 258,000 | 289,000 | 258,000 |
| 20260227 | 288,000 | 288,500 | 298,000 | 285,000 |
| 20260226 | 294,500 | 296,500 | 299,000 | 285,500 |
| 20260225 | 282,000 | 288,000 | 288,500 | 274,500 |
| 20260224 | 270,500 | 277,000 | 278,000 | 268,500 |
| 20260223 | 280,500 | 272,500 | 282,500 | 269,500 |
| 20260220 | 283,500 | 279,500 | 285,000 | 277,000 |
| 20260219 | 275,500 | 284,000 | 286,000 | 262,500 |
| 20260213 | 278,000 | 271,500 | 281,000 | 270,000 |
| 20260212 | 288,000 | 284,500 | 291,000 | 280,000 |
| 20260211 | 279,000 | 281,500 | 285,000 | 272,500 |
| 20260210 | 292,000 | 276,000 | 299,500 | 273,500 |
| 20260209 | 279,000 | 277,500 | 285,000 | 271,500 |
| 20260206 | 276,000 | 273,000 | 281,000 | 265,500 |
| 20260205 | 302,500 | 289,000 | 303,500 | 285,000 |
| 20260204 | 322,500 | 314,500 | 325,000 | 310,000 |
| 20260203 | 323,000 | 322,000 | 331,000 | 313,500 |
| 20260202 | 331,000 | 307,500 | 351,000 | 306,500 |
| 20260130 | 340,500 | 338,500 | 364,000 | 332,500 |
| 20260129 | 315,000 | 328,500 | 349,500 | 305,500 |
| 20260128 | 290,000 | 307,000 | 314,000 | 288,000 |
| 20260127 | 277,000 | 290,000 | 301,000 | 275,000 |
| 20260126 | 249,000 | 280,500 | 303,000 | 246,500 |
| 20260123 | 245,500 | 248,500 | 262,000 | 241,000 |
| 20260122 | 263,000 | 245,500 | 263,500 | 244,500 |
| 20260121 | 249,500 | 256,000 | 265,000 | 249,000 |
| 20260120 | 281,500 | 261,500 | 284,000 | 252,000 |
| 20260119 | 263,500 | 270,500 | 279,500 | 259,500 |
| 20260116 | 273,500 | 257,500 | 273,500 | 254,000 |
| 20260115 | 245,000 | 271,000 | 272,500 | 242,000 |
| 20260114 | 250,500 | 250,000 | 259,500 | 240,000 |
| 20260113 | 245,500 | 248,000 | 248,500 | 240,500 |
| 20260112 | 238,000 | 238,500 | 243,500 | 233,500 |
| 20260109 | 245,000 | 242,000 | 246,000 | 237,500 |
| 20260108 | 253,500 | 242,000 | 253,500 | 241,000 |
| 20260107 | 250,500 | 254,500 | 260,000 | 245,000 |
| 20260106 | 267,500 | 249,000 | 268,500 | 247,000 |
| 20260105 | 267,000 | 262,500 | 267,500 | 260,000 |
| 20260102 | 261,500 | 269,500 | 276,000 | 257,000 |
| 20251230 | 267,500 | 261,000 | 269,500 | 255,500 |
| 20251229 | 268,500 | 267,500 | 273,000 | 263,000 |
| 20251226 | 269,000 | 268,500 | 273,500 | 260,500 |
| 20251224 | 279,500 | 268,000 | 279,750 | 265,000 |
| 20251223 | 281,000 | 279,000 | 293,000 | 273,500 |
| 20251222 | 282,000 | 280,500 | 288,000 | 273,500 |
| 20251219 | 272,000 | 280,500 | 284,500 | 263,500 |
| 20251218 | 268,000 | 267,000 | 285,000 | 263,500 |
| 20251217 | 295,500 | 276,500 | 300,500 | 273,500 |
| 20251216 | 313,000 | 291,500 | 313,000 | 289,500 |
| 20251215 | 294,500 | 313,000 | 323,500 | 288,500 |
| 20251212 | 303,500 | 302,500 | 310,000 | 294,500 |
| 20251211 | 286,500 | 301,500 | 315,500 | 284,000 |
| 20251210 | 282,000 | 284,000 | 287,000 | 277,000 |
| 20251209 | 286,000 | 283,500 | 291,500 | 277,000 |
| 20251208 | 289,500 | 287,500 | 295,000 | 278,000 |
| 20251205 | 292,000 | 283,000 | 320,500 | 270,500 |
| 20251204 | 269,500 | 288,000 | 301,000 | 262,500 |
| 20251203 | 247,000 | 255,500 | 258,500 | 240,500 |
| 20251202 | 236,500 | 250,000 | 254,500 | 225,000 |
| 20251201 | 238,500 | 231,000 | 252,000 | 230,500 |
| 20251128 | 216,000 | 233,500 | 244,500 | 212,500 |
| 20251127 | 201,500 | 212,500 | 216,500 | 197,000 |
| 20251126 | 195,100 | 202,000 | 204,500 | 193,800 |
| 20251125 | 210,000 | 195,000 | 210,500 | 195,000 |
| 20251124 | 194,800 | 206,500 | 209,000 | 188,700 |
| 20251121 | 189,400 | 191,800 | 198,700 | 188,600 |
| 20251120 | 213,500 | 201,500 | 218,000 | 198,800 |
| 20251119 | 213,500 | 208,000 | 218,000 | 193,300 |
| 20251118 | 203,500 | 204,000 | 210,500 | 198,700 |
| 20251117 | 225,500 | 206,500 | 227,000 | 201,000 |
| 20251114 | 220,500 | 219,000 | 226,500 | 219,000 |
| 20251113 | 224,000 | 232,000 | 236,000 | 217,500 |
| 20251112 | 234,500 | 224,000 | 242,000 | 219,500 |
| 20251111 | 228,500 | 232,000 | 244,000 | 225,500 |
| 20251110 | 220,000 | 223,000 | 228,500 | 207,000 |
| 20251107 | 204,500 | 221,000 | 236,000 | 204,000 |
| 20251106 | 250,500 | 216,000 | 255,500 | 213,000 |
| 20251105 | 258,000 | 242,500 | 265,000 | 239,500 |
| 20251104 | 269,000 | 269,000 | 294,500 | 260,000 |
| 20251103 | 222,500 | 274,500 | 282,000 | 220,500 |
| 20251031 | 235,000 | 220,500 | 235,000 | 214,000 |
| 20251030 | 207,500 | 222,500 | 229,500 | 197,500 |
| 20251029 | 193,000 | 206,500 | 212,000 | 192,300 |
| 20251028 | 193,600 | 191,400 | 196,800 | 190,000 |
| 20251027 | 194,100 | 191,700 | 194,700 | 188,700 |
| 20251024 | 188,200 | 192,900 | 199,900 | 188,000 |
| 20251023 | 182,800 | 187,000 | 202,500 | 178,500 |
| 20251022 | 186,900 | 186,500 | 191,700 | 179,600 |
| 20251021 | 199,000 | 186,700 | 199,400 | 185,500 |
| 20251020 | 194,000 | 198,000 | 201,500 | 194,000 |
| 20251017 | 195,600 | 192,200 | 202,500 | 190,900 |
| 20251016 | 205,000 | 196,400 | 205,500 | 194,000 |
| 20251015 | 189,700 | 202,500 | 210,000 | 189,600 |
| 20251014 | 193,800 | 185,300 | 218,500 | 178,900 |
| 20251013 | 185,400 | 192,100 | 198,700 | 184,000 |
| 20251010 | 156,600 | 191,300 | 197,300 | 153,700 |
| 20251002 | 164,000 | 156,800 | 164,000 | 153,700 |
| 20251001 | 160,700 | 164,000 | 169,200 | 159,500 |
| 20250930 | 158,900 | 160,700 | 166,800 | 148,500 |
| 20250929 | 148,900 | 156,100 | 159,400 | 148,000 |
| 20250926 | 147,000 | 149,000 | 159,400 | 144,500 |
| 20250925 | 152,400 | 145,900 | 155,900 | 145,100 |
| 20250924 | 161,500 | 152,100 | 171,500 | 148,900 |
| 20250923 | 144,100 | 161,600 | 169,700 | 142,300 |
| 20250922 | 138,200 | 143,600 | 153,800 | 135,100 |
| 20250919 | 112,100 | 136,200 | 145,000 | 108,800 |
| 20250918 | 103,300 | 112,100 | 118,400 | 103,000 |
| 20250917 | 101,500 | 100,000 | 103,900 | 99,600 |
| 20250916 | 104,700 | 101,800 | 105,500 | 100,700 |
| 20250915 | 103,500 | 103,500 | 110,500 | 100,900 |
| 20250912 | 100,600 | 100,000 | 102,000 | 98,600 |
| 20250911 | 96,800 | 99,500 | 104,500 | 95,700 |
| 20250910 | 98,800 | 96,800 | 100,400 | 95,900 |
| 20250909 | 97,800 | 96,600 | 99,100 | 95,400 |
| 20250908 | 99,500 | 97,200 | 101,600 | 96,000 |
| 20250905 | 99,000 | 98,700 | 99,900 | 97,300 |
| 20250904 | 98,900 | 98,500 | 102,400 | 98,300 |
| 20250903 | 102,000 | 98,700 | 104,300 | 97,100 |
| 20250902 | 89,200 | 102,900 | 106,300 | 89,000 |
| 20250901 | 91,800 | 87,900 | 93,500 | 87,000 |
| 20250829 | 86,600 | 90,900 | 94,200 | 86,400 |
| 20250828 | 97,600 | 93,600 | 98,400 | 91,500 |
| 20250827 | 104,700 | 94,500 | 104,700 | 93,600 |
| 20250826 | 98,400 | 103,300 | 108,600 | 96,000 |
| 20250825 | 86,700 | 100,700 | 104,400 | 84,000 |
| 20250822 | 75,800 | 84,400 | 87,900 | 75,800 |
| 20250821 | 78,200 | 75,900 | 78,300 | 75,600 |
| 20250820 | 78,000 | 77,300 | 78,400 | 75,000 |
| 20250819 | 83,900 | 80,600 | 84,100 | 80,000 |
| 20250818 | 85,800 | 83,600 | 86,100 | 83,400 |
| 20250814 | 85,600 | 86,100 | 86,800 | 84,700 |
| 20250813 | 90,900 | 85,500 | 91,600 | 85,000 |
| 20250812 | 88,500 | 91,000 | 96,400 | 88,200 |
| 20250811 | 87,700 | 88,600 | 91,300 | 84,500 |
| 20250808 | 84,900 | 85,000 | 86,900 | 83,200 |
| 20250807 | 82,700 | 85,200 | 86,200 | 81,700 |
| 20250806 | 81,200 | 82,100 | 83,500 | 80,700 |
| 20250805 | 78,900 | 82,300 | 83,100 | 78,200 |
| 20250804 | 75,600 | 77,200 | 77,600 | 75,200 |
| 20250801 | 81,100 | 77,200 | 81,800 | 77,000 |
| 20250731 | 82,300 | 81,900 | 82,700 | 80,700 |
| 20250730 | 80,700 | 81,800 | 84,800 | 80,200 |
| 20250729 | 80,100 | 81,000 | 83,200 | 79,800 |
| 20250728 | 79,100 | 80,100 | 81,100 | 78,000 |
| 20250725 | 79,800 | 79,900 | 81,500 | 79,400 |
| 20250724 | 80,500 | 79,800 | 81,900 | 79,500 |
| 20250723 | 85,700 | 80,500 | 85,700 | 79,500 |
| 20250722 | 83,200 | 83,800 | 84,900 | 80,400 |
| 20250721 | 81,400 | 83,800 | 84,200 | 80,900 |
| 20250718 | 85,500 | 82,400 | 86,100 | 80,000 |
| 20250717 | 90,000 | 84,500 | 90,200 | 84,200 |
| 20250716 | 85,100 | 90,500 | 92,900 | 83,700 |
| 20250715 | 73,900 | 89,600 | 94,900 | 72,000 |
| 20250714 | 70,500 | 73,200 | 75,400 | 70,000 |
| 20250711 | 73,300 | 71,200 | 73,600 | 70,800 |
| 20250710 | 72,500 | 72,700 | 74,000 | 71,300 |
| 20250709 | 69,600 | 72,800 | 74,100 | 68,800 |
| 20250708 | 73,800 | 69,300 | 73,900 | 68,600 |
| 20250707 | 66,000 | 70,600 | 71,400 | 65,400 |
| 20250704 | 68,100 | 66,700 | 69,000 | 65,200 |
| 20250703 | 70,000 | 67,800 | 70,100 | 67,500 |
| 20250702 | 70,200 | 69,200 | 71,400 | 67,000 |
| 20250701 | 73,100 | 70,200 | 73,900 | 69,800 |
| 20250630 | 72,100 | 73,000 | 73,500 | 68,500 |
| 20250627 | 71,500 | 71,000 | 73,800 | 67,900 |
| 20250626 | 72,900 | 70,600 | 75,200 | 66,500 |
| 20250625 | 75,100 | 71,700 | 77,600 | 70,800 |
| 20250624 | 84,400 | 75,700 | 84,900 | 74,500 |
| 20250623 | 61,500 | 81,900 | 81,900 | 61,300 |
| 20250620 | 57,200 | 63,000 | 66,700 | 57,200 |
| 20250619 | 58,400 | 56,800 | 60,400 | 54,500 |
| 20250618 | 57,100 | 56,500 | 57,200 | 55,000 |
| 20250617 | 58,800 | 55,800 | 58,800 | 54,600 |
| 20250616 | 53,900 | 55,600 | 55,900 | 53,200 |
| 20250613 | 61,700 | 55,200 | 61,700 | 54,400 |
| 20250612 | 60,400 | 60,300 | 61,000 | 59,200 |
| 20250611 | 60,500 | 59,800 | 60,600 | 58,000 |
| 20250610 | 62,100 | 59,200 | 63,200 | 57,600 |
| 20250609 | 67,100 | 60,600 | 67,100 | 60,400 |
| 20250605 | 68,100 | 68,200 | 68,800 | 64,000 |
| 20250604 | 63,800 | 68,100 | 69,500 | 63,500 |
| 20250602 | 60,500 | 62,600 | 64,000 | 58,700 |
| 20250530 | 57,400 | 59,800 | 60,100 | 55,500 |
| 20250529 | 56,300 | 56,900 | 57,300 | 55,500 |
| 20250528 | 57,700 | 55,500 | 59,200 | 54,800 |
| 20250527 | 58,100 | 57,300 | 58,200 | 55,400 |
| 20250526 | 52,000 | 57,100 | 57,100 | 51,100 |
| 20250523 | 53,100 | 52,500 | 54,900 | 50,700 |
| 20250522 | 55,100 | 52,600 | 55,500 | 51,200 |
| 20250521 | 61,500 | 55,500 | 61,500 | 55,500 |
| 20250520 | 60,400 | 61,700 | 64,500 | 59,400 |
| 20250519 | 56,800 | 59,000 | 59,500 | 56,400 |
| 20250516 | 58,200 | 59,000 | 62,900 | 57,100 |
| 20250515 | 53,500 | 55,000 | 56,800 | 48,500 |
| 20250514 | 39,900 | 49,000 | 49,000 | 38,550 |
| 20250513 | 37,100 | 37,700 | 38,950 | 36,900 |
| 20250512 | 36,850 | 36,350 | 37,350 | 36,150 |
| 20250509 | 37,250 | 36,150 | 37,250 | 36,100 |
| 20250508 | 37,300 | 37,350 | 38,100 | 36,500 |
| 20250507 | 34,250 | 36,850 | 37,400 | 33,950 |
| 20250502 | 35,000 | 34,100 | 35,250 | 33,800 |
| 20250430 | 34,650 | 34,250 | 34,700 | 33,550 |
| 20250429 | 34,350 | 34,750 | 34,950 | 34,000 |
| 20250428 | 34,650 | 34,350 | 34,750 | 33,850 |
| 20250425 | 35,500 | 34,900 | 35,750 | 34,500 |
| 20250424 | 36,000 | 35,650 | 36,050 | 35,250 |
| 20250423 | 36,600 | 36,150 | 36,600 | 35,350 |
| 20250422 | 35,150 | 35,950 | 36,350 | 35,150 |
| 20250421 | 34,750 | 35,900 | 36,500 | 34,450 |
| 20250418 | 35,700 | 34,950 | 35,750 | 34,150 |
| 20250417 | 33,600 | 34,800 | 34,950 | 33,500 |
| 20250416 | 35,100 | 33,900 | 35,750 | 33,800 |
| 20250415 | 34,500 | 34,600 | 35,450 | 34,100 |
| 20250414 | 34,500 | 34,150 | 34,600 | 33,650 |
| 20250411 | 30,650 | 33,800 | 33,800 | 30,650 |
| 20250410 | 31,600 | 31,450 | 31,650 | 30,700 |
| 20250409 | 29,850 | 29,400 | 31,350 | 29,100 |
| 20250408 | 31,200 | 30,600 | 32,000 | 30,550 |
| 20250407 | 31,550 | 30,200 | 31,600 | 30,200 |
| 20250404 | 35,000 | 33,100 | 35,100 | 32,100 |
| 20250403 | 31,850 | 33,750 | 34,300 | 31,700 |
| 20250402 | 33,600 | 32,700 | 34,000 | 32,450 |
| 20250401 | 32,900 | 32,400 | 32,900 | 32,150 |
| 20250331 | 30,200 | 31,600 | 32,400 | 29,700 |
| 20250328 | 31,750 | 31,000 | 32,050 | 30,750 |
| 20250327 | 32,100 | 31,800 | 32,950 | 31,450 |
| 20250326 | 32,950 | 32,950 | 33,200 | 32,100 |
| 20250325 | 32,950 | 32,950 | 33,400 | 31,450 |
| 20250324 | 32,200 | 32,650 | 33,400 | 32,200 |
| 20250321 | 33,300 | 32,100 | 33,850 | 31,800 |
| 20250320 | 35,100 | 33,300 | 35,550 | 32,900 |
| 20250319 | 36,300 | 34,650 | 36,850 | 34,050 |
| 20250318 | 40,500 | 38,950 | 40,500 | 38,700 |
| 20250317 | 38,050 | 40,500 | 41,700 | 37,650 |
| 20250314 | 36,500 | 37,250 | 38,450 | 36,400 |
| 20250313 | 37,900 | 36,600 | 38,150 | 36,000 |
| 20250312 | 36,150 | 36,600 | 37,450 | 35,650 |
| 20250311 | 32,100 | 35,600 | 36,500 | 32,100 |
| 20250310 | 33,000 | 33,700 | 36,600 | 32,750 |
| 20250307 | 31,600 | 31,750 | 32,700 | 31,500 |
| 20250306 | 32,650 | 32,350 | 34,500 | 31,500 |
| 20250305 | 32,300 | 32,650 | 33,900 | 32,000 |
| 20250304 | 30,100 | 32,150 | 32,350 | 29,900 |
| 20250228 | 31,900 | 30,450 | 32,300 | 30,150 |
| 20250227 | 33,850 | 32,700 | 35,150 | 32,000 |
| 20250226 | 34,000 | 33,350 | 34,250 | 32,950 |
| 20250225 | 32,000 | 34,450 | 37,500 | 31,700 |
| 20250224 | 32,800 | 32,650 | 33,100 | 31,750 |
| 20250221 | 33,650 | 33,600 | 34,350 | 33,400 |
| 20250220 | 36,150 | 33,700 | 36,400 | 33,100 |
| 20250219 | 37,700 | 36,900 | 37,700 | 36,100 |
| 20250218 | 35,550 | 38,000 | 38,600 | 34,500 |
| 20250217 | 34,100 | 35,050 | 35,300 | 33,200 |
| 20250214 | 34,750 | 33,850 | 35,350 | 33,200 |
| 20250213 | 33,850 | 34,250 | 34,650 | 33,300 |
| 20250212 | 33,900 | 34,400 | 34,850 | 32,700 |
| 20250211 | 36,000 | 34,050 | 36,200 | 33,900 |
| 20250210 | 38,400 | 37,150 | 41,000 | 36,550 |
| 20250207 | 38,500 | 37,450 | 40,450 | 36,500 |
| 20250206 | 40,900 | 38,800 | 41,500 | 38,050 |
| 20250205 | 40,100 | 40,650 | 42,450 | 39,600 |
| 20250204 | 40,450 | 39,850 | 42,700 | 39,000 |
| 20250203 | 41,100 | 39,650 | 45,000 | 38,350 |
| 20250131 | 36,800 | 42,350 | 43,450 | 36,700 |
| 20250124 | 37,400 | 37,600 | 39,700 | 36,700 |
| 20250123 | 39,850 | 37,850 | 40,000 | 37,600 |
| 20250122 | 40,900 | 39,200 | 42,450 | 38,750 |
| 20250121 | 34,800 | 39,950 | 42,000 | 34,150 |
| 20250120 | 35,450 | 35,100 | 36,200 | 34,500 |
| 20250117 | 32,750 | 35,250 | 36,500 | 32,100 |
| 20250116 | 31,350 | 33,050 | 34,050 | 31,250 |
| 20250115 | 31,850 | 30,750 | 31,950 | 30,250 |
| 20250114 | 31,550 | 31,700 | 33,050 | 31,150 |
| 20250113 | 31,450 | 32,050 | 32,450 | 31,350 |
| 20250110 | 30,900 | 32,000 | 34,450 | 30,800 |
| 20250109 | 25,300 | 30,700 | 32,300 | 24,700 |
| 20250108 | 25,200 | 25,800 | 27,250 | 25,100 |
| 20250107 | 27,200 | 25,700 | 27,500 | 25,500 |
| 20250106 | 26,250 | 26,800 | 29,700 | 26,000 |
| 20250103 | 25,850 | 25,050 | 25,900 | 24,700 |
| 20250102 | 25,050 | 26,500 | 27,550 | 24,600 |