Stock Ticker
- (189980) 흥국에프엔비
- Description: 기업개요
동사는 2008년 설립되어 2015년 코스닥시장에 상장되었으며, 충북 음성군에 과채음료류 생산공장을 보유하고 있음.
카페 토탈 솔루션 ODM 기업으로서 과일농축액, 스무디, 착즙주스 등의 제품과 스노우빙 빙삭기, 토핑 아이템 등을 제조판매하고 있음.
비열처리 프리미엄 식음료 분야의 리더를 목표로 차별화된 제품 기획개발 역량으로 시장 선점을 통한 진입장벽을 구축해 성장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,093 | 1,125 | 1,148 | 1,083 |
| 20261019 | 1,080 | 1,104 | 1,113 | 1,068 |
| 20261016 | 1,062 | 1,094 | 1,097 | 1,059 |
| 20261015 | 1,065 | 1,064 | 1,115 | 1,046 |
| 20261014 | 1,121 | 1,097 | 1,132 | 1,056 |
| 20261013 | 1,140 | 1,130 | 1,140 | 1,090 |
| 20261012 | 1,155 | 1,145 | 1,157 | 1,126 |
| 20261008 | 1,155 | 1,157 | 1,159 |
| 20261007 | 1,160 | 1,159 | 1,162 | 1,147 |
| 20261006 | 1,168 | 1,160 | 1,171 | 1,148 |
| 20261002 | 1,165 | 1,159 | 1,173 | 1,150 |
| 20261001 | 1,151 | 1,164 | 1,184 | 1,147 |
| 20260930 | 1,172 | 1,159 | 1,172 | 1,156 |
| 20260929 | 1,158 | 1,175 | 1,180 | 1,133 |
| 20260928 | 1,170 | 1,158 | 1,170 | 1,149 |
| 20260923 | 1,176 | 1,180 | 1,188 | 1,142 |
| 20260922 | 1,162 | 1,176 | 1,179 | 1,141 |
| 20260921 | 1,186 | 1,160 | 1,186 | 1,152 |
| 20260918 | 1,175 | 1,177 | 1,189 | 1,160 |
| 20260917 | 1,162 | 1,170 | 1,191 | 1,148 |
| 20260916 | 1,151 | 1,162 | 1,162 | 1,133 |
| 20260915 | 1,148 | 1,151 | 1,151 | 1,136 |
| 20260914 | 1,158 | 1,151 | 1,188 | 1,140 |
| 20260911 | 1,167 | 1,168 | 1,190 | 1,150 |
| 20260910 | 1,175 | 1,167 | 1,191 | 1,146 |
| 20260909 | 1,170 | 1,167 | 1,186 | 1,136 |
| 20260908 | 1,198 | 1,175 | 1,198 | 1,135 |
| 20260907 | 1,175 | 1,195 | 1,195 | 1,160 |
| 20260904 | 1,181 | 1,174 | 1,181 | 1,160 |
| 20260903 | 1,170 | 1,179 | 1,194 | 1,158 |
| 20260902 | 1,161 | 1,170 | 1,184 | 1,155 |
| 20260901 | 1,194 | 1,171 | 1,194 | 1,151 |
| 20260831 | 1,139 | 1,185 | 1,199 | 1,114 |
| 20260828 | 1,150 | 1,139 | 1,150 | 1,130 |
| 20260827 | 1,141 | 1,146 | 1,169 | 1,137 |
| 20260826 | 1,143 | 1,148 | 1,155 | 1,132 |
| 20260825 | 1,101 | 1,143 | 1,144 | 1,101 |
| 20260824 | 1,132 | 1,127 | 1,159 | 1,112 |
| 20260821 | 1,130 | 1,127 | 1,166 | 1,114 |
| 20260820 | 1,131 | 1,138 | 1,174 | 1,129 |
| 20260819 | 1,148 | 1,138 | 1,164 | 1,110 |
| 20260818 | 1,168 | 1,154 | 1,168 | 1,125 |
| 20260814 | 1,163 | 1,168 | 1,172 | 1,140 |
| 20260813 | 1,165 | 1,163 | 1,179 | 1,131 |
| 20260812 | 1,170 | 1,165 | 1,175 | 1,150 |
| 20260811 | 1,135 | 1,170 | 1,189 | 1,130 |
| 20260810 | 1,124 | 1,138 | 1,140 | 1,115 |
| 20260807 | 1,119 | 1,121 | 1,136 | 1,102 |
| 20260806 | 1,103 | 1,120 | 1,137 | 1,078 |
| 20260805 | 1,100 | 1,101 | 1,115 | 1,088 |
| 20260804 | 1,050 | 1,095 | 1,096 | 1,050 |
| 20260803 | 1,079 | 1,073 | 1,086 | 1,048 |
| 20260731 | 1,040 | 1,069 | 1,094 | 1,034 |
| 20260730 | 1,001 | 1,046 | 1,090 | 1,001 |
| 20260729 | 1,090 | 1,029 | 1,128 | 1,008 |
| 20260728 | 1,115 | 1,098 | 1,150 | 1,064 |
| 20260727 | 1,142 | 1,126 | 1,153 | 1,126 |
| 20260724 | 1,165 | 1,143 | 1,165 | 1,110 |
| 20260723 | 1,134 | 1,170 | 1,170 | 1,118 |
| 20260722 | 1,125 | 1,135 | 1,150 | 1,103 |
| 20260721 | 1,120 | 1,125 | 1,155 | 1,090 |
| 20260720 | 1,141 | 1,130 | 1,165 | 1,109 |
| 20260716 | 1,156 | 1,146 | 1,175 | 1,126 |
| 20260715 | 1,128 | 1,166 | 1,168 | 1,105 |
| 20260714 | 1,108 | 1,139 | 1,150 | 1,070 |
| 20260713 | 1,152 | 1,117 | 1,171 | 1,110 |
| 20260710 | 1,112 | 1,155 | 1,155 | 1,112 |
| 20260709 | 1,123 | 1,121 | 1,135 | 1,101 |
| 20260708 | 1,139 | 1,131 | 1,159 | 1,105 |
| 20260707 | 1,150 | 1,150 | 1,178 | 1,135 |
| 20260706 | 1,129 | 1,160 | 1,169 | 1,128 |
| 20260703 | 1,120 | 1,134 | 1,137 | 1,082 |
| 20260702 | 1,144 | 1,122 | 1,146 | 1,095 |
| 20260701 | 1,100 | 1,144 | 1,144 | 1,100 |
| 20260630 | 1,068 | 1,091 | 1,114 | 1,068 |
| 20260629 | 1,018 | 1,078 | 1,078 | 1,017 |
| 20260626 | 1,015 | 1,024 | 1,030 | 992 |
| 20260625 | 1,032 | 1,026 | 1,061 | 1,000 |
| 20260624 | 1,060 | 1,039 | 1,066 | 1,015 |
| 20260623 | 1,121 | 1,062 | 1,121 | 1,055 |
| 20260622 | 1,163 | 1,127 | 1,186 | 1,109 |
| 20260619 | 1,191 | 1,163 | 1,191 | 1,120 |
| 20260618 | 1,206 | 1,172 | 1,209 | 1,169 |
| 20260617 | 1,200 | 1,205 | 1,208 | 1,192 |
| 20260616 | 1,197 | 1,200 | 1,209 | 1,176 |
| 20260615 | 1,205 | 1,197 | 1,220 | 1,184 |
| 20260612 | 1,210 | 1,205 | 1,219 | 1,175 |
| 20260611 | 1,180 | 1,211 | 1,215 | 1,160 |
| 20260610 | 1,180 | 1,183 | 1,190 | 1,140 |
| 20260609 | 1,130 | 1,160 | 1,191 | 1,130 |
| 20260608 | 1,169 | 1,136 | 1,200 | 1,120 |
| 20260605 | 1,168 | 1,173 | 1,200 | 1,156 |
| 20260604 | 1,148 | 1,165 | 1,215 | 1,147 |
| 20260602 | 1,183 | 1,169 | 1,194 | 1,130 |
| 20260601 | 1,259 | 1,194 | 1,279 | 1,185 |
| 20260529 | 1,288 | 1,242 | 1,297 | 1,239 |
| 20260528 | 1,305 | 1,299 | 1,315 | 1,252 |
| 20260527 | 1,366 | 1,315 | 1,397 | 1,300 |
| 20260526 | 1,450 | 1,366 | 1,450 | 1,359 |
| 20260522 | 1,370 | 1,403 | 1,425 | 1,368 |
| 20260521 | 1,406 | 1,371 | 1,426 | 1,371 |
| 20260520 | 1,404 | 1,400 | 1,411 | 1,376 |
| 20260519 | 1,420 | 1,405 | 1,436 | 1,400 |
| 20260518 | 1,457 | 1,420 | 1,473 | 1,420 |
| 20260515 | 1,495 | 1,457 | 1,495 | 1,457 |
| 20260514 | 1,465 | 1,495 | 1,498 | 1,464 |
| 20260513 | 1,477 | 1,472 | 1,485 | 1,464 |
| 20260512 | 1,508 | 1,478 | 1,512 | 1,470 |
| 20260511 | 1,552 | 1,508 | 1,552 | 1,499 |
| 20260508 | 1,570 | 1,553 | 1,579 | 1,534 |
| 20260507 | 1,551 | 1,568 | 1,578 | 1,551 |
| 20260506 | 1,605 | 1,560 | 1,620 | 1,550 |
| 20260504 | 1,638 | 1,618 | 1,640 | 1,610 |
| 20260430 | 1,635 | 1,638 | 1,648 | 1,624 |
| 20260429 | 1,633 | 1,632 | 1,641 | 1,618 |
| 20260428 | 1,636 | 1,631 | 1,636 | 1,617 |
| 20260427 | 1,643 | 1,634 | 1,654 | 1,624 |
| 20260424 | 1,624 | 1,642 | 1,643 | 1,617 |
| 20260423 | 1,625 | 1,620 | 1,632 | 1,600 |
| 20260422 | 1,640 | 1,626 | 1,640 | 1,606 |
| 20260421 | 1,668 | 1,640 | 1,671 | 1,628 |
| 20260420 | 1,646 | 1,668 | 1,702 | 1,646 |
| 20260417 | 1,653 | 1,645 | 1,670 | 1,620 |
| 20260416 | 1,641 | 1,653 | 1,663 | 1,637 |
| 20260415 | 1,635 | 1,641 | 1,644 | 1,627 |
| 20260414 | 1,619 | 1,633 | 1,634 | 1,614 |
| 20260413 | 1,604 | 1,611 | 1,618 | 1,592 |
| 20260410 | 1,588 | 1,610 | 1,610 | 1,580 |
| 20260409 | 1,591 | 1,588 | 1,592 | 1,570 |
| 20260408 | 1,579 | 1,590 | 1,590 | 1,565 |
| 20260407 | 1,561 | 1,553 | 1,578 | 1,539 |
| 20260406 | 1,539 | 1,565 | 1,565 | 1,538 |
| 20260403 | 1,510 | 1,543 | 1,556 | 1,510 |
| 20260402 | 1,637 | 1,510 | 1,638 | 1,474 |
| 20260401 | 1,598 | 1,632 | 1,641 | 1,598 |
| 20260331 | 1,627 | 1,584 | 1,632 | 1,584 |
| 20260330 | 1,625 | 1,632 | 1,641 | 1,606 |
| 20260327 | 1,630 | 1,646 | 1,649 | 1,603 |
| 20260326 | 1,662 | 1,657 | 1,667 | 1,634 |
| 20260325 | 1,657 | 1,662 | 1,676 | 1,648 |
| 20260324 | 1,645 | 1,653 | 1,668 | 1,628 |
| 20260323 | 1,660 | 1,620 | 1,676 | 1,620 |
| 20260320 | 1,649 | 1,684 | 1,692 | 1,649 |
| 20260319 | 1,663 | 1,644 | 1,690 | 1,631 |
| 20260318 | 1,665 | 1,667 | 1,677 | 1,643 |
| 20260317 | 1,682 | 1,663 | 1,700 | 1,659 |
| 20260316 | 1,693 | 1,674 | 1,703 | 1,660 |
| 20260313 | 1,669 | 1,695 | 1,702 | 1,639 |
| 20260312 | 1,676 | 1,685 | 1,697 | 1,643 |
| 20260311 | 1,651 | 1,676 | 1,692 | 1,643 |
| 20260310 | 1,648 | 1,650 | 1,689 | 1,634 |
| 20260309 | 1,675 | 1,639 | 1,692 | 1,606 |
| 20260306 | 1,651 | 1,705 | 1,710 | 1,651 |
| 20260305 | 1,603 | 1,664 | 1,701 | 1,603 |
| 20260304 | 1,634 | 1,591 | 1,635 | 1,533 |
| 20260303 | 1,741 | 1,653 | 1,753 | 1,641 |
| 20260227 | 1,781 | 1,758 | 1,803 | 1,748 |
| 20260226 | 1,800 | 1,784 | 1,834 | 1,778 |
| 20260225 | 1,869 | 1,788 | 1,870 | 1,780 |
| 20260224 | 1,891 | 1,869 | 1,899 | 1,852 |
| 20260223 | 1,845 | 1,905 | 1,948 | 1,810 |
| 20260220 | 1,849 | 1,840 | 1,851 | 1,800 |
| 20260219 | 1,882 | 1,831 | 1,934 | 1,806 |
| 20260213 | 1,928 | 1,882 | 1,953 | 1,872 |
| 20260212 | 1,935 | 1,953 | 1,980 | 1,900 |
| 20260211 | 1,899 | 1,933 | 1,984 | 1,849 |
| 20260210 | 1,918 | 1,903 | 1,925 | 1,846 |
| 20260209 | 2,000 | 1,883 | 2,050 | 1,880 |
| 20260206 | 1,990 | 1,978 | 2,045 | 1,949 |
| 20260205 | 2,235 | 2,060 | 2,250 | 2,045 |
| 20260204 | 2,210 | 2,265 | 2,310 | 2,130 |
| 20260203 | 2,255 | 2,160 | 2,445 | 2,070 |
| 20260202 | 2,345 | 2,155 | 2,500 | 2,150 |
| 20260130 | 2,120 | 2,175 | 2,615 | 2,015 |
| 20260129 | 1,550 | 2,015 | 2,015 | 1,547 |
| 20260128 | 1,555 | 1,550 | 1,560 | 1,535 |
| 20260127 | 1,559 | 1,555 | 1,560 | 1,536 |
| 20260126 | 1,535 | 1,559 | 1,570 | 1,530 |
| 20260123 | 1,524 | 1,535 | 1,535 | 1,520 |
| 20260122 | 1,520 | 1,525 | 1,528 | 1,513 |
| 20260121 | 1,527 | 1,520 | 1,527 | 1,509 |
| 20260120 | 1,514 | 1,528 | 1,531 | 1,510 |
| 20260119 | 1,543 | 1,514 | 1,543 | 1,508 |
| 20260116 | 1,560 | 1,543 | 1,560 | 1,532 |
| 20260115 | 1,570 | 1,557 | 1,571 | 1,551 |
| 20260114 | 1,563 | 1,569 | 1,572 | 1,547 |
| 20260113 | 1,552 | 1,563 | 1,565 | 1,552 |
| 20260112 | 1,573 | 1,567 | 1,582 | 1,507 |
| 20260109 | 1,558 | 1,573 | 1,577 | 1,545 |
| 20260108 | 1,552 | 1,544 | 1,561 | 1,540 |
| 20260107 | 1,571 | 1,564 | 1,588 | 1,551 |
| 20260106 | 1,586 | 1,571 | 1,593 | 1,567 |
| 20260105 | 1,604 | 1,585 | 1,604 | 1,572 |
| 20260102 | 1,625 | 1,601 | 1,625 | 1,593 |
| 20251230 | 1,660 | 1,610 | 1,660 | 1,600 |
| 20251229 | 1,678 | 1,656 | 1,695 | 1,655 |
| 20251226 | 1,694 | 1,700 | 1,706 | 1,694 |
| 20251224 | 1,696 | 1,694 | 1,700 | 1,689 |
| 20251223 | 1,719 | 1,695 | 1,721 | 1,689 |
| 20251222 | 1,695 | 1,716 | 1,718 | 1,692 |
| 20251219 | 1,687 | 1,701 | 1,701 | 1,687 |
| 20251218 | 1,670 | 1,687 | 1,688 | 1,659 |
| 20251217 | 1,660 | 1,676 | 1,680 | 1,655 |
| 20251216 | 1,655 | 1,658 | 1,660 | 1,640 |
| 20251215 | 1,649 | 1,655 | 1,658 | 1,635 |
| 20251212 | 1,646 | 1,649 | 1,649 | 1,641 |
| 20251211 | 1,645 | 1,646 | 1,647 | 1,639 |
| 20251210 | 1,650 | 1,643 | 1,651 | 1,631 |
| 20251209 | 1,647 | 1,647 | 1,649 | 1,627 |
| 20251208 | 1,642 | 1,642 | 1,643 | 1,630 |
| 20251205 | 1,624 | 1,637 | 1,642 | 1,624 |
| 20251204 | 1,631 | 1,629 | 1,633 | 1,620 |
| 20251203 | 1,618 | 1,629 | 1,631 | 1,612 |
| 20251202 | 1,634 | 1,618 | 1,634 | 1,601 |
| 20251201 | 1,614 | 1,620 | 1,637 | 1,599 |
| 20251128 | 1,600 | 1,614 | 1,615 | 1,600 |
| 20251127 | 1,614 | 1,600 | 1,614 | 1,570 |
| 20251126 | 1,601 | 1,606 | 1,619 | 1,595 |
| 20251125 | 1,601 | 1,601 | 1,612 | 1,590 |
| 20251124 | 1,627 | 1,607 | 1,636 | 1,594 |
| 20251121 | 1,614 | 1,614 | 1,615 | 1,588 |
| 20251120 | 1,604 | 1,615 | 1,615 | 1,591 |
| 20251119 | 1,586 | 1,587 | 1,615 | 1,560 |
| 20251118 | 1,600 | 1,583 | 1,600 | 1,583 |
| 20251117 | 1,635 | 1,600 | 1,635 | 1,600 |
| 20251114 | 1,640 | 1,630 | 1,640 | 1,626 |
| 20251113 | 1,624 | 1,640 | 1,645 | 1,621 |
| 20251112 | 1,612 | 1,624 | 1,625 | 1,599 |
| 20251111 | 1,612 | 1,598 | 1,645 | 1,598 |
| 20251110 | 1,605 | 1,628 | 1,645 | 1,605 |
| 20251107 | 1,615 | 1,620 | 1,640 | 1,601 |
| 20251106 | 1,570 | 1,622 | 1,655 | 1,539 |
| 20251105 | 1,609 | 1,573 | 1,609 | 1,530 |
| 20251104 | 1,603 | 1,609 | 1,628 | 1,603 |
| 20251103 | 1,662 | 1,618 | 1,662 | 1,601 |
| 20251031 | 1,660 | 1,662 | 1,668 | 1,656 |
| 20251030 | 1,689 | 1,662 | 1,689 | 1,657 |
| 20251029 | 1,689 | 1,670 | 1,689 | 1,661 |
| 20251028 | 1,683 | 1,681 | 1,684 | 1,667 |
| 20251027 | 1,698 | 1,683 | 1,698 | 1,672 |
| 20251024 | 1,693 | 1,698 | 1,706 | 1,689 |
| 20251023 | 1,698 | 1,694 | 1,718 | 1,687 |
| 20251022 | 1,672 | 1,693 | 1,694 | 1,659 |
| 20251021 | 1,670 | 1,669 | 1,688 | 1,666 |
| 20251020 | 1,681 | 1,673 | 1,714 | 1,662 |
| 20251017 | 1,710 | 1,681 | 1,710 | 1,681 |
| 20251016 | 1,689 | 1,707 | 1,712 | 1,689 |
| 20251015 | 1,688 | 1,701 | 1,716 | 1,682 |
| 20251014 | 1,707 | 1,688 | 1,707 | 1,670 |
| 20251013 | 1,663 | 1,678 | 1,701 | 1,652 |
| 20251010 | 1,722 | 1,689 | 1,724 | 1,682 |
| 20251002 | 1,720 | 1,715 | 1,720 | 1,696 |
| 20251001 | 1,720 | 1,701 | 1,722 | 1,700 |
| 20250930 | 1,730 | 1,732 | 1,737 | 1,720 |
| 20250929 | 1,760 | 1,732 | 1,761 | 1,719 |
| 20250926 | 1,810 | 1,816 | 1,832 | 1,798 |
| 20250925 | 1,810 | 1,810 | 1,815 | 1,797 |
| 20250924 | 1,815 | 1,810 | 1,820 | 1,794 |
| 20250923 | 1,829 | 1,815 | 1,829 | 1,806 |
| 20250922 | 1,831 | 1,813 | 1,843 | 1,812 |
| 20250919 | 1,809 | 1,836 | 1,838 | 1,808 |
| 20250918 | 1,784 | 1,807 | 1,813 | 1,778 |
| 20250917 | 1,782 | 1,784 | 1,787 | 1,764 |
| 20250916 | 1,749 | 1,778 | 1,781 | 1,749 |
| 20250915 | 1,765 | 1,760 | 1,770 | 1,757 |
| 20250912 | 1,732 | 1,752 | 1,765 | 1,732 |
| 20250911 | 1,664 | 1,730 | 1,940 | 1,652 |
| 20250910 | 1,680 | 1,663 | 1,685 | 1,650 |
| 20250909 | 1,692 | 1,673 | 1,692 | 1,666 |
| 20250908 | 1,696 | 1,686 | 1,697 | 1,670 |
| 20250905 | 1,691 | 1,696 | 1,696 | 1,675 |
| 20250904 | 1,690 | 1,690 | 1,693 | 1,680 |
| 20250903 | 1,685 | 1,690 | 1,691 | 1,671 |
| 20250902 | 1,674 | 1,685 | 1,685 | 1,652 |
| 20250901 | 1,693 | 1,671 | 1,698 | 1,659 |
| 20250829 | 1,709 | 1,693 | 1,709 | 1,685 |
| 20250828 | 1,707 | 1,707 | 1,708 | 1,692 |
| 20250827 | 1,715 | 1,710 | 1,716 | 1,701 |
| 20250826 | 1,716 | 1,714 | 1,730 | 1,703 |
| 20250825 | 1,710 | 1,715 | 1,717 | 1,703 |
| 20250822 | 1,714 | 1,710 | 1,717 | 1,697 |
| 20250821 | 1,692 | 1,713 | 1,723 | 1,692 |
| 20250820 | 1,710 | 1,692 | 1,710 | 1,670 |
| 20250819 | 1,712 | 1,710 | 1,721 | 1,706 |
| 20250818 | 1,742 | 1,721 | 1,742 | 1,720 |
| 20250814 | 1,759 | 1,732 | 1,759 | 1,719 |
| 20250813 | 1,745 | 1,752 | 1,756 | 1,719 |
| 20250812 | 1,755 | 1,736 | 1,769 | 1,730 |
| 20250811 | 1,783 | 1,752 | 1,783 | 1,747 |
| 20250808 | 1,794 | 1,794 | 1,829 | 1,787 |
| 20250807 | 1,801 | 1,792 | 1,801 | 1,783 |
| 20250806 | 1,773 | 1,801 | 1,806 | 1,761 |
| 20250805 | 1,763 | 1,764 | 1,796 | 1,751 |
| 20250804 | 1,749 | 1,762 | 1,780 | 1,743 |
| 20250801 | 1,841 | 1,751 | 1,841 | 1,751 |
| 20250731 | 1,833 | 1,838 | 1,850 | 1,830 |
| 20250730 | 1,830 | 1,833 | 1,852 | 1,827 |
| 20250729 | 1,831 | 1,830 | 1,857 | 1,811 |
| 20250728 | 1,830 | 1,840 | 1,846 | 1,814 |
| 20250725 | 1,880 | 1,830 | 1,880 | 1,830 |
| 20250724 | 1,900 | 1,858 | 1,921 | 1,858 |
| 20250723 | 1,934 | 1,922 | 1,940 | 1,890 |
| 20250722 | 1,960 | 1,915 | 1,969 | 1,915 |
| 20250721 | 1,975 | 1,968 | 1,975 | 1,957 |
| 20250718 | 1,972 | 1,975 | 1,981 | 1,941 |
| 20250717 | 1,995 | 1,972 | 2,000 | 1,969 |
| 20250716 | 1,999 | 1,995 | 2,005 | 1,979 |
| 20250715 | 2,020 | 1,999 | 2,035 | 1,993 |
| 20250714 | 1,988 | 2,035 | 2,055 | 1,988 |
| 20250711 | 2,025 | 2,005 | 2,030 | 1,998 |
| 20250710 | 2,035 | 2,020 | 2,035 | 1,999 |
| 20250709 | 2,040 | 2,035 | 2,065 | 2,005 |
| 20250708 | 2,005 | 2,025 | 2,075 | 1,998 |
| 20250707 | 1,988 | 1,997 | 2,075 | 1,942 |
| 20250704 | 1,984 | 1,968 | 1,986 | 1,954 |
| 20250703 | 1,984 | 1,980 | 1,987 | 1,962 |
| 20250702 | 1,956 | 1,985 | 1,989 | 1,938 |
| 20250701 | 1,932 | 1,956 | 1,964 | 1,920 |
| 20250630 | 1,911 | 1,932 | 1,938 | 1,904 |
| 20250627 | 1,948 | 1,909 | 1,967 | 1,909 |
| 20250626 | 1,983 | 1,972 | 1,992 | 1,956 |
| 20250625 | 1,978 | 1,991 | 2,020 | 1,974 |
| 20250624 | 1,956 | 1,978 | 1,990 | 1,956 |
| 20250623 | 1,943 | 1,962 | 1,966 | 1,935 |
| 20250620 | 1,942 | 1,962 | 1,969 | 1,928 |
| 20250619 | 1,938 | 1,941 | 1,955 | 1,926 |
| 20250618 | 1,942 | 1,938 | 1,953 | 1,926 |
| 20250617 | 1,953 | 1,953 | 1,960 | 1,916 |
| 20250616 | 1,928 | 1,953 | 1,981 | 1,909 |
| 20250613 | 1,978 | 1,945 | 1,978 | 1,896 |
| 20250612 | 1,986 | 1,978 | 1,991 | 1,946 |
| 20250611 | 1,974 | 1,988 | 1,989 | 1,964 |
| 20250610 | 1,981 | 1,974 | 1,990 | 1,950 |
| 20250609 | 1,938 | 1,981 | 1,990 | 1,938 |
| 20250605 | 1,942 | 1,949 | 1,956 | 1,931 |
| 20250604 | 1,916 | 1,942 | 1,944 | 1,909 |
| 20250602 | 1,926 | 1,903 | 1,933 | 1,900 |
| 20250530 | 1,951 | 1,926 | 1,957 | 1,915 |
| 20250529 | 1,947 | 1,949 | 1,951 | 1,934 |
| 20250528 | 1,936 | 1,947 | 1,947 | 1,923 |
| 20250527 | 1,941 | 1,944 | 1,954 | 1,918 |
| 20250526 | 1,933 | 1,950 | 1,955 | 1,931 |
| 20250523 | 1,928 | 1,939 | 1,964 | 1,922 |
| 20250522 | 1,928 | 1,928 | 1,937 | 1,913 |
| 20250521 | 1,913 | 1,934 | 1,947 | 1,913 |
| 20250520 | 1,905 | 1,923 | 1,924 | 1,900 |
| 20250519 | 1,910 | 1,911 | 1,911 | 1,890 |
| 20250516 | 1,912 | 1,913 | 1,917 | 1,892 |
| 20250515 | 1,905 | 1,917 | 1,929 | 1,904 |
| 20250514 | 1,919 | 1,915 | 1,928 | 1,900 |
| 20250513 | 1,918 | 1,919 | 1,919 | 1,889 |
| 20250512 | 1,838 | 1,917 | 2,055 | 1,829 |
| 20250509 | 1,846 | 1,836 | 1,847 | 1,819 |
| 20250508 | 1,845 | 1,849 | 1,849 | 1,828 |
| 20250507 | 1,832 | 1,847 | 1,847 | 1,817 |
| 20250502 | 1,828 | 1,824 | 1,830 | 1,809 |
| 20250430 | 1,835 | 1,822 | 1,837 | 1,807 |
| 20250429 | 1,808 | 1,830 | 1,831 | 1,792 |
| 20250428 | 1,837 | 1,799 | 1,840 | 1,799 |
| 20250425 | 1,859 | 1,842 | 1,859 | 1,840 |
| 20250424 | 1,853 | 1,853 | 1,863 | 1,834 |
| 20250423 | 1,842 | 1,842 | 1,877 | 1,825 |
| 20250422 | 1,835 | 1,836 | 1,894 | 1,813 |
| 20250421 | 1,850 | 1,840 | 1,856 | 1,827 |
| 20250418 | 1,833 | 1,842 | 1,930 | 1,812 |
| 20250417 | 1,807 | 1,831 | 1,843 | 1,793 |
| 20250416 | 1,810 | 1,808 | 1,819 | 1,786 |
| 20250415 | 1,809 | 1,809 | 1,815 | 1,790 |
| 20250414 | 1,850 | 1,808 | 1,878 | 1,784 |
| 20250411 | 1,766 | 1,784 | 1,784 | 1,754 |
| 20250410 | 1,732 | 1,770 | 1,774 | 1,732 |
| 20250409 | 1,763 | 1,716 | 1,763 | 1,695 |
| 20250408 | 1,726 | 1,765 | 1,779 | 1,726 |
| 20250407 | 1,776 | 1,715 | 1,776 | 1,702 |
| 20250404 | 1,750 | 1,772 | 1,777 | 1,744 |
| 20250403 | 1,715 | 1,755 | 1,781 | 1,705 |
| 20250402 | 1,707 | 1,720 | 1,727 | 1,700 |
| 20250401 | 1,704 | 1,699 | 1,721 | 1,691 |
| 20250331 | 1,702 | 1,697 | 1,735 | 1,670 |
| 20250328 | 1,741 | 1,726 | 1,750 | 1,710 |
| 20250327 | 1,753 | 1,744 | 1,779 | 1,740 |
| 20250326 | 1,752 | 1,753 | 1,764 | 1,729 |
| 20250325 | 1,758 | 1,752 | 1,790 | 1,735 |
| 20250324 | 1,752 | 1,758 | 1,771 | 1,746 |
| 20250321 | 1,810 | 1,750 | 1,839 | 1,750 |
| 20250320 | 1,748 | 1,763 | 1,763 | 1,741 |
| 20250319 | 1,752 | 1,748 | 1,761 | 1,740 |
| 20250318 | 1,756 | 1,749 | 1,759 | 1,741 |
| 20250317 | 1,738 | 1,751 | 1,769 | 1,730 |
| 20250314 | 1,722 | 1,741 | 1,743 | 1,710 |
| 20250313 | 1,746 | 1,716 | 1,746 | 1,710 |
| 20250312 | 1,745 | 1,744 | 1,749 | 1,729 |
| 20250311 | 1,700 | 1,750 | 1,750 | 1,700 |
| 20250310 | 1,757 | 1,750 | 1,770 | 1,746 |
| 20250307 | 1,769 | 1,770 | 1,779 | 1,742 |
| 20250306 | 1,770 | 1,754 | 1,770 | 1,740 |
| 20250305 | 1,734 | 1,760 | 1,760 | 1,720 |
| 20250304 | 1,745 | 1,716 | 1,747 | 1,700 |
| 20250228 | 1,798 | 1,748 | 1,798 | 1,730 |
| 20250227 | 1,800 | 1,800 | 1,803 | 1,785 |
| 20250226 | 1,770 | 1,800 | 1,809 | 1,762 |
| 20250225 | 1,766 | 1,768 | 1,771 | 1,753 |
| 20250224 | 1,787 | 1,766 | 1,788 | 1,750 |
| 20250221 | 1,761 | 1,765 | 1,774 | 1,748 |
| 20250220 | 1,763 | 1,761 | 1,763 | 1,745 |
| 20250219 | 1,762 | 1,760 | 1,769 | 1,740 |
| 20250218 | 1,760 | 1,760 | 1,766 | 1,754 |
| 20250217 | 1,760 | 1,765 | 1,765 | 1,748 |
| 20250214 | 1,748 | 1,760 | 1,785 | 1,727 |
| 20250213 | 1,764 | 1,755 | 1,764 | 1,745 |
| 20250212 | 1,768 | 1,765 | 1,768 | 1,754 |
| 20250211 | 1,754 | 1,769 | 1,776 | 1,754 |
| 20250210 | 1,763 | 1,765 | 1,770 | 1,745 |
| 20250207 | 1,739 | 1,770 | 1,775 | 1,730 |
| 20250206 | 1,711 | 1,742 | 1,745 | 1,703 |
| 20250205 | 1,697 | 1,708 | 1,718 | 1,697 |
| 20250204 | 1,671 | 1,697 | 1,703 | 1,671 |
| 20250203 | 1,721 | 1,670 | 1,737 | 1,670 |
| 20250131 | 1,745 | 1,738 | 1,748 | 1,729 |
| 20250124 | 1,740 | 1,738 | 1,756 | 1,721 |
| 20250123 | 1,730 | 1,744 | 1,747 | 1,714 |
| 20250122 | 1,705 | 1,733 | 1,733 | 1,705 |
| 20250121 | 1,701 | 1,704 | 1,734 | 1,696 |
| 20250120 | 1,700 | 1,699 | 1,705 | 1,676 |
| 20250117 | 1,698 | 1,702 | 1,707 | 1,684 |
| 20250116 | 1,697 | 1,702 | 1,703 | 1,687 |
| 20250115 | 1,687 | 1,687 | 1,688 | 1,670 |
| 20250114 | 1,658 | 1,687 | 1,687 | 1,658 |
| 20250113 | 1,686 | 1,658 | 1,702 | 1,655 |
| 20250110 | 1,692 | 1,686 | 1,699 | 1,673 |
| 20250109 | 1,713 | 1,692 | 1,713 | 1,681 |
| 20250108 | 1,813 | 1,712 | 1,974 | 1,712 |
| 20250107 | 1,694 | 1,688 | 1,700 | 1,680 |
| 20250106 | 1,709 | 1,694 | 1,780 | 1,663 |
| 20250103 | 1,631 | 1,660 | 1,660 | 1,628 |
| 20250102 | 1,620 | 1,631 | 1,631 | 1,600 |