Stock Ticker
- (241840) 에이스토리
- Description: 기업개요
동사는 2004년 방송프로그램 제작을 목적으로 설립되어 콘텐츠 제작 및 유통을 주사업으로 영위하고 있음.
방송국, OTT, 해외시장 등에 콘텐츠를 공급하는 제작사업과 종속회사를 통한 IP 활용 부가사업 및 배우매니지먼트 사업을 수행하고 있음.
글로벌 OTT향 시즌제 드라마 제작, IP 및 해외판권 확보, 리메이크 판권 판매, 웹툰·게임·메타버스 등 IP 활용 부가사업을 적극 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,999 | 1,995 | 2,030 | 1,951 |
| 20261019 | 1,999 | 1,999 | 2,030 | 1,960 |
| 20261016 | 1,950 | 1,999 | 2,000 | 1,930 |
| 20261015 | 2,000 | 1,950 | 2,025 | 1,938 |
| 20261014 | 1,937 | 2,020 | 2,080 | 1,937 |
| 20261013 | 2,060 | 2,005 | 2,115 | 1,985 |
| 20261012 | 2,170 | 2,115 | 2,185 | 2,115 |
| 20261008 | 2,240 | 2,160 | 2,240 |
| 20261007 | 2,165 | 2,180 | 2,230 | 2,165 |
| 20261006 | 2,205 | 2,185 | 2,240 | 2,170 |
| 20261002 | 2,240 | 2,205 | 2,240 | 2,135 |
| 20261001 | 2,225 | 2,200 | 2,225 | 2,175 |
| 20260930 | 2,210 | 2,190 | 2,250 | 2,185 |
| 20260929 | 2,280 | 2,210 | 2,280 | 2,205 |
| 20260928 | 2,385 | 2,280 | 2,385 | 2,230 |
| 20260923 | 2,305 | 2,300 | 2,340 | 2,260 |
| 20260922 | 2,340 | 2,300 | 2,340 | 2,250 |
| 20260921 | 2,355 | 2,300 | 2,365 | 2,270 |
| 20260918 | 2,310 | 2,380 | 2,390 | 2,240 |
| 20260917 | 2,290 | 2,275 | 2,310 | 2,250 |
| 20260916 | 2,320 | 2,305 | 2,320 | 2,235 |
| 20260915 | 2,335 | 2,320 | 2,335 | 2,285 |
| 20260914 | 2,305 | 2,335 | 2,350 | 2,295 |
| 20260911 | 2,410 | 2,355 | 2,410 | 2,320 |
| 20260910 | 2,380 | 2,380 | 2,385 | 2,325 |
| 20260909 | 2,475 | 2,370 | 2,475 | 2,350 |
| 20260908 | 2,440 | 2,435 | 2,475 | 2,400 |
| 20260907 | 2,500 | 2,440 | 2,500 | 2,440 |
| 20260904 | 2,475 | 2,465 | 2,485 | 2,405 |
| 20260903 | 2,465 | 2,435 | 2,480 | 2,415 |
| 20260902 | 2,475 | 2,485 | 2,485 | 2,395 |
| 20260901 | 2,405 | 2,475 | 2,500 | 2,405 |
| 20260831 | 2,410 | 2,435 | 2,435 | 2,335 |
| 20260828 | 2,395 | 2,410 | 2,425 | 2,375 |
| 20260827 | 2,365 | 2,380 | 2,380 | 2,325 |
| 20260826 | 2,385 | 2,380 | 2,385 | 2,350 |
| 20260825 | 2,350 | 2,385 | 2,385 | 2,310 |
| 20260824 | 2,390 | 2,350 | 2,400 | 2,325 |
| 20260821 | 2,395 | 2,400 | 2,410 | 2,290 |
| 20260820 | 2,395 | 2,420 | 2,425 | 2,360 |
| 20260819 | 2,270 | 2,390 | 2,390 | 2,270 |
| 20260818 | 2,360 | 2,360 | 2,360 | 2,240 |
| 20260814 | 2,360 | 2,375 | 2,385 | 2,285 |
| 20260813 | 2,380 | 2,360 | 2,380 | 2,310 |
| 20260812 | 2,400 | 2,380 | 2,400 | 2,320 |
| 20260811 | 2,365 | 2,380 | 2,420 | 2,330 |
| 20260810 | 2,325 | 2,350 | 2,355 | 2,260 |
| 20260807 | 2,310 | 2,325 | 2,335 | 2,265 |
| 20260806 | 2,310 | 2,340 | 2,340 | 2,230 |
| 20260805 | 2,285 | 2,325 | 2,325 | 2,245 |
| 20260804 | 2,145 | 2,285 | 2,290 | 2,145 |
| 20260803 | 2,235 | 2,260 | 2,290 | 2,205 |
| 20260731 | 2,285 | 2,225 | 2,300 | 2,150 |
| 20260730 | 2,130 | 2,220 | 2,235 | 2,060 |
| 20260729 | 2,195 | 2,240 | 2,240 | 1,900 |
| 20260728 | 2,285 | 2,250 | 2,290 | 2,165 |
| 20260727 | 2,300 | 2,300 | 2,335 | 2,235 |
| 20260724 | 2,305 | 2,310 | 2,360 | 2,225 |
| 20260723 | 2,275 | 2,310 | 2,320 | 2,160 |
| 20260722 | 2,220 | 2,275 | 2,280 | 2,165 |
| 20260721 | 2,165 | 2,235 | 2,240 | 2,140 |
| 20260720 | 2,200 | 2,180 | 2,305 | 2,135 |
| 20260716 | 2,330 | 2,330 | 2,380 | 2,260 |
| 20260715 | 2,380 | 2,330 | 2,400 | 2,285 |
| 20260714 | 2,460 | 2,400 | 2,460 | 2,285 |
| 20260713 | 2,515 | 2,490 | 2,545 | 2,330 |
| 20260710 | 2,405 | 2,515 | 2,545 | 2,370 |
| 20260709 | 2,455 | 2,405 | 2,490 | 2,350 |
| 20260708 | 2,480 | 2,440 | 2,550 | 2,370 |
| 20260707 | 2,370 | 2,480 | 2,525 | 2,365 |
| 20260706 | 2,375 | 2,465 | 2,505 | 2,355 |
| 20260703 | 2,430 | 2,465 | 2,475 | 2,310 |
| 20260702 | 2,415 | 2,450 | 2,450 | 2,295 |
| 20260701 | 2,340 | 2,415 | 2,435 | 2,270 |
| 20260630 | 2,315 | 2,335 | 2,385 | 2,230 |
| 20260629 | 2,010 | 2,315 | 2,325 | 2,010 |
| 20260626 | 2,435 | 2,060 | 2,435 | 2,025 |
| 20260625 | 2,455 | 2,360 | 2,530 | 2,295 |
| 20260624 | 2,410 | 2,475 | 2,485 | 2,355 |
| 20260623 | 2,655 | 2,365 | 2,715 | 2,315 |
| 20260622 | 2,850 | 2,660 | 2,850 | 2,655 |
| 20260619 | 2,955 | 2,795 | 2,955 | 2,715 |
| 20260618 | 3,085 | 2,955 | 3,085 | 2,925 |
| 20260617 | 3,080 | 3,080 | 3,125 | 3,020 |
| 20260616 | 3,020 | 3,025 | 3,140 | 2,925 |
| 20260615 | 3,150 | 3,045 | 3,175 | 3,020 |
| 20260612 | 3,035 | 3,100 | 3,125 | 2,930 |
| 20260611 | 2,915 | 3,030 | 3,040 | 2,800 |
| 20260610 | 2,855 | 2,950 | 2,950 | 2,810 |
| 20260609 | 2,790 | 2,875 | 2,900 | 2,750 |
| 20260608 | 3,020 | 2,755 | 3,020 | 2,710 |
| 20260605 | 3,190 | 3,130 | 3,190 | 3,010 |
| 20260604 | 3,245 | 3,145 | 3,245 | 3,025 |
| 20260602 | 3,130 | 3,180 | 3,190 | 3,025 |
| 20260601 | 3,375 | 3,130 | 3,375 | 3,050 |
| 20260529 | 3,470 | 3,395 | 3,515 | 3,305 |
| 20260528 | 3,545 | 3,470 | 4,365 | 3,360 |
| 20260527 | 3,760 | 3,545 | 3,795 | 3,465 |
| 20260526 | 4,115 | 3,790 | 4,120 | 3,760 |
| 20260522 | 3,940 | 4,115 | 4,150 | 3,940 |
| 20260521 | 3,975 | 3,940 | 4,150 | 3,930 |
| 20260520 | 4,085 | 4,005 | 4,250 | 3,955 |
| 20260519 | 4,150 | 4,185 | 4,310 | 4,095 |
| 20260518 | 4,370 | 4,210 | 4,370 | 4,160 |
| 20260515 | 4,520 | 4,390 | 4,575 | 4,300 |
| 20260514 | 4,475 | 4,520 | 4,520 | 4,420 |
| 20260513 | 4,420 | 4,475 | 4,485 | 4,400 |
| 20260512 | 4,465 | 4,420 | 4,515 | 4,290 |
| 20260511 | 4,850 | 4,465 | 4,870 | 4,455 |
| 20260508 | 4,945 | 4,830 | 4,960 | 4,830 |
| 20260507 | 4,980 | 4,945 | 5,030 | 4,940 |
| 20260506 | 5,070 | 4,985 | 5,070 | 4,975 |
| 20260504 | 5,280 | 5,090 | 5,280 | 5,090 |
| 20260430 | 5,360 | 5,260 | 5,550 | 5,110 |
| 20260429 | 5,310 | 5,310 | 5,370 | 5,280 |
| 20260428 | 5,370 | 5,310 | 5,390 | 5,300 |
| 20260427 | 5,420 | 5,370 | 5,490 | 5,310 |
| 20260424 | 5,270 | 5,410 | 5,420 | 5,230 |
| 20260423 | 5,390 | 5,270 | 5,390 | 5,240 |
| 20260422 | 5,410 | 5,440 | 5,440 | 5,330 |
| 20260421 | 5,510 | 5,440 | 5,560 | 5,420 |
| 20260420 | 5,630 | 5,530 | 5,640 | 5,510 |
| 20260417 | 5,580 | 5,640 | 5,640 | 5,510 |
| 20260416 | 5,450 | 5,580 | 5,590 | 5,450 |
| 20260415 | 5,400 | 5,450 | 5,460 | 5,370 |
| 20260414 | 5,250 | 5,360 | 5,370 | 5,250 |
| 20260413 | 5,320 | 5,240 | 5,320 | 5,110 |
| 20260410 | 5,240 | 5,340 | 5,500 | 5,170 |
| 20260409 | 5,200 | 5,180 | 5,200 | 5,070 |
| 20260408 | 5,050 | 5,160 | 5,170 | 5,050 |
| 20260407 | 5,100 | 5,010 | 5,230 | 4,960 |
| 20260406 | 5,250 | 5,150 | 5,400 | 5,070 |
| 20260403 | 5,170 | 5,250 | 5,280 | 5,020 |
| 20260402 | 5,430 | 5,150 | 5,500 | 5,080 |
| 20260401 | 5,380 | 5,420 | 5,530 | 5,320 |
| 20260331 | 5,380 | 5,320 | 5,460 | 5,230 |
| 20260330 | 5,420 | 5,380 | 5,500 | 5,350 |
| 20260327 | 5,680 | 5,590 | 5,680 | 5,420 |
| 20260326 | 5,790 | 5,690 | 5,800 | 5,600 |
| 20260325 | 5,670 | 5,660 | 5,720 | 5,640 |
| 20260324 | 5,670 | 5,670 | 5,690 | 5,550 |
| 20260323 | 5,870 | 5,500 | 5,870 | 5,470 |
| 20260320 | 5,760 | 5,900 | 5,960 | 5,730 |
| 20260319 | 5,960 | 5,810 | 6,050 | 5,780 |
| 20260318 | 5,950 | 5,970 | 6,130 | 5,860 |
| 20260317 | 5,950 | 5,900 | 5,980 | 5,880 |
| 20260316 | 6,050 | 5,940 | 6,050 | 5,860 |
| 20260313 | 5,910 | 5,990 | 6,000 | 5,760 |
| 20260312 | 5,800 | 5,890 | 5,900 | 5,750 |
| 20260311 | 5,700 | 5,850 | 5,890 | 5,660 |
| 20260310 | 5,710 | 5,700 | 5,950 | 5,580 |
| 20260309 | 5,450 | 5,610 | 5,790 | 5,380 |
| 20260306 | 5,700 | 5,740 | 5,760 | 5,430 |
| 20260305 | 5,230 | 5,660 | 5,660 | 5,230 |
| 20260304 | 5,970 | 5,150 | 6,000 | 5,100 |
| 20260303 | 6,160 | 6,000 | 6,290 | 5,970 |
| 20260227 | 6,350 | 6,300 | 6,370 | 6,240 |
| 20260226 | 6,600 | 6,350 | 6,610 | 6,340 |
| 20260225 | 6,710 | 6,620 | 6,760 | 6,600 |
| 20260224 | 6,740 | 6,710 | 6,760 | 6,670 |
| 20260223 | 6,800 | 6,730 | 6,870 | 6,720 |
| 20260220 | 6,910 | 6,830 | 6,910 | 6,810 |
| 20260219 | 6,980 | 6,930 | 6,980 | 6,720 |
| 20260213 | 7,050 | 7,000 | 7,100 | 6,910 |
| 20260212 | 7,230 | 7,180 | 7,230 | 7,030 |
| 20260211 | 7,270 | 7,230 | 7,270 | 7,030 |
| 20260210 | 6,990 | 7,220 | 7,320 | 6,960 |
| 20260209 | 6,940 | 6,970 | 7,100 | 6,930 |
| 20260206 | 7,080 | 6,930 | 7,080 | 6,760 |
| 20260205 | 6,950 | 7,030 | 7,140 | 6,920 |
| 20260204 | 6,900 | 6,960 | 6,970 | 6,870 |
| 20260203 | 6,940 | 6,900 | 7,000 | 6,870 |
| 20260202 | 7,110 | 6,940 | 7,110 | 6,830 |
| 20260130 | 7,340 | 7,120 | 7,370 | 7,040 |
| 20260129 | 7,410 | 7,280 | 7,460 | 7,180 |
| 20260128 | 7,530 | 7,410 | 7,530 | 7,380 |
| 20260127 | 7,450 | 7,500 | 7,520 | 7,340 |
| 20260126 | 7,340 | 7,510 | 7,530 | 7,250 |
| 20260123 | 7,270 | 7,340 | 7,380 | 7,210 |
| 20260122 | 7,400 | 7,260 | 7,470 | 7,230 |
| 20260121 | 7,480 | 7,400 | 7,480 | 7,200 |
| 20260120 | 7,470 | 7,590 | 7,610 | 7,360 |
| 20260119 | 7,330 | 7,480 | 7,480 | 7,290 |
| 20260116 | 7,440 | 7,330 | 7,480 | 7,300 |
| 20260115 | 7,340 | 7,440 | 7,460 | 7,250 |
| 20260114 | 7,320 | 7,340 | 7,500 | 7,270 |
| 20260113 | 7,620 | 7,310 | 7,620 | 7,300 |
| 20260112 | 7,100 | 7,630 | 8,590 | 6,940 |
| 20260109 | 7,110 | 7,100 | 7,140 | 6,970 |
| 20260108 | 7,300 | 7,110 | 7,300 | 6,970 |
| 20260107 | 7,120 | 7,260 | 7,620 | 6,890 |
| 20260106 | 7,740 | 7,150 | 7,760 | 7,150 |
| 20260105 | 8,560 | 7,820 | 8,570 | 7,680 |
| 20260102 | 7,340 | 8,540 | 8,590 | 7,340 |
| 20251230 | 6,720 | 7,180 | 7,230 | 6,720 |
| 20251229 | 6,770 | 6,780 | 6,890 | 6,660 |
| 20251226 | 6,820 | 6,900 | 6,900 | 6,600 |
| 20251224 | 7,010 | 6,820 | 7,100 | 6,750 |
| 20251223 | 7,270 | 7,000 | 7,270 | 6,950 |
| 20251222 | 7,170 | 7,180 | 7,230 | 7,100 |
| 20251219 | 7,250 | 7,150 | 7,250 | 7,100 |
| 20251218 | 7,000 | 7,100 | 7,250 | 6,870 |
| 20251217 | 7,020 | 7,080 | 7,080 | 6,820 |
| 20251216 | 7,270 | 7,000 | 7,270 | 6,970 |
| 20251215 | 7,010 | 7,270 | 7,360 | 6,940 |
| 20251212 | 7,090 | 7,030 | 7,230 | 6,970 |
| 20251211 | 7,040 | 7,150 | 7,160 | 6,950 |
| 20251210 | 6,990 | 7,040 | 7,070 | 6,900 |
| 20251209 | 6,920 | 6,920 | 7,000 | 6,870 |
| 20251208 | 7,000 | 6,980 | 7,000 | 6,880 |
| 20251205 | 7,200 | 7,000 | 7,200 | 6,940 |
| 20251204 | 7,220 | 7,020 | 7,220 | 6,950 |
| 20251203 | 7,230 | 7,160 | 7,290 | 7,100 |
| 20251202 | 7,180 | 7,220 | 7,350 | 7,150 |
| 20251201 | 7,240 | 7,180 | 7,360 | 7,020 |
| 20251128 | 7,070 | 7,190 | 7,250 | 7,070 |
| 20251127 | 7,100 | 7,110 | 7,270 | 7,100 |
| 20251126 | 7,100 | 7,170 | 7,360 | 7,020 |
| 20251125 | 7,000 | 6,960 | 7,060 | 6,800 |
| 20251124 | 6,950 | 6,950 | 7,100 | 6,920 |
| 20251121 | 7,000 | 7,000 | 7,100 | 6,910 |
| 20251120 | 6,970 | 7,110 | 7,200 | 6,970 |
| 20251119 | 6,850 | 7,020 | 7,070 | 6,850 |
| 20251118 | 7,290 | 6,910 | 7,290 | 6,850 |
| 20251117 | 7,300 | 7,170 | 7,300 | 7,090 |
| 20251114 | 7,240 | 7,200 | 7,400 | 7,180 |
| 20251113 | 7,480 | 7,300 | 7,480 | 7,260 |
| 20251112 | 7,140 | 7,300 | 7,370 | 7,120 |
| 20251111 | 7,380 | 7,150 | 7,550 | 7,150 |
| 20251110 | 7,390 | 7,380 | 7,580 | 7,200 |
| 20251107 | 7,250 | 7,320 | 7,500 | 7,110 |
| 20251106 | 7,330 | 7,310 | 7,430 | 7,180 |
| 20251105 | 7,670 | 7,330 | 7,740 | 7,200 |
| 20251104 | 8,150 | 7,710 | 8,220 | 7,710 |
| 20251103 | 9,150 | 8,140 | 9,270 | 8,130 |
| 20251031 | 9,130 | 8,950 | 9,230 | 8,840 |
| 20251030 | 9,200 | 9,200 | 9,280 | 9,000 |
| 20251029 | 9,150 | 9,110 | 9,200 | 8,800 |
| 20251028 | 8,520 | 9,120 | 9,180 | 8,430 |
| 20251027 | 8,100 | 8,530 | 8,750 | 8,000 |
| 20251024 | 8,130 | 7,960 | 8,130 | 7,870 |
| 20251023 | 8,170 | 7,980 | 8,170 | 7,980 |
| 20251022 | 8,100 | 8,120 | 8,180 | 7,920 |
| 20251021 | 8,120 | 8,100 | 8,190 | 7,960 |
| 20251020 | 8,400 | 8,120 | 8,400 | 7,900 |
| 20251017 | 8,220 | 8,040 | 8,220 | 7,700 |
| 20251016 | 8,580 | 8,220 | 8,580 | 8,200 |
| 20251015 | 8,370 | 8,430 | 8,480 | 8,260 |
| 20251014 | 8,500 | 8,370 | 8,650 | 8,230 |
| 20251013 | 8,590 | 8,500 | 8,630 | 8,400 |
| 20251010 | 8,820 | 8,690 | 8,920 | 8,590 |
| 20251002 | 8,850 | 8,900 | 8,930 | 8,750 |
| 20251001 | 8,930 | 8,850 | 8,930 | 8,810 |
| 20250930 | 9,050 | 8,860 | 9,100 | 8,850 |
| 20250929 | 9,070 | 9,100 | 9,190 | 9,060 |
| 20250926 | 9,290 | 9,090 | 9,290 | 9,070 |
| 20250925 | 9,200 | 9,290 | 9,300 | 9,070 |
| 20250924 | 9,350 | 9,200 | 9,350 | 9,080 |
| 20250923 | 9,540 | 9,370 | 9,580 | 9,350 |
| 20250922 | 9,500 | 9,550 | 9,630 | 9,340 |
| 20250919 | 9,280 | 9,220 | 9,390 | 9,190 |
| 20250918 | 9,320 | 9,280 | 9,380 | 9,100 |
| 20250917 | 9,150 | 9,190 | 9,350 | 9,120 |
| 20250916 | 9,000 | 9,150 | 9,380 | 9,000 |
| 20250915 | 9,000 | 9,000 | 9,150 | 8,880 |
| 20250912 | 9,090 | 9,070 | 9,190 | 9,030 |
| 20250911 | 9,040 | 9,090 | 9,180 | 8,960 |
| 20250910 | 9,100 | 9,110 | 9,150 | 8,920 |
| 20250909 | 9,090 | 9,100 | 9,260 | 9,040 |
| 20250908 | 9,100 | 9,150 | 9,200 | 8,870 |
| 20250905 | 8,980 | 9,010 | 9,100 | 8,880 |
| 20250904 | 8,850 | 8,980 | 8,980 | 8,820 |
| 20250903 | 8,890 | 8,830 | 9,020 | 8,700 |
| 20250902 | 8,760 | 8,970 | 9,030 | 8,760 |
| 20250901 | 8,840 | 8,840 | 9,040 | 8,740 |
| 20250829 | 9,410 | 9,040 | 9,540 | 9,030 |
| 20250828 | 9,650 | 9,510 | 9,720 | 9,400 |
| 20250827 | 10,050 | 9,750 | 10,060 | 9,590 |
| 20250826 | 9,970 | 10,050 | 10,330 | 9,930 |
| 20250825 | 9,950 | 10,010 | 10,100 | 9,860 |
| 20250822 | 10,000 | 9,950 | 10,170 | 9,890 |
| 20250821 | 10,220 | 10,150 | 10,340 | 9,950 |
| 20250820 | 9,830 | 10,090 | 10,440 | 9,610 |
| 20250819 | 9,970 | 10,100 | 11,500 | 9,710 |
| 20250818 | 9,880 | 9,700 | 9,900 | 9,480 |
| 20250814 | 10,080 | 9,870 | 10,080 | 9,790 |
| 20250813 | 9,950 | 9,940 | 10,120 | 9,820 |
| 20250812 | 9,990 | 9,950 | 10,170 | 9,900 |
| 20250811 | 10,260 | 10,040 | 10,320 | 10,040 |
| 20250808 | 9,990 | 10,240 | 10,390 | 9,900 |
| 20250807 | 9,800 | 9,990 | 10,030 | 9,720 |
| 20250806 | 9,510 | 9,880 | 9,940 | 9,350 |
| 20250805 | 9,470 | 9,510 | 9,660 | 9,400 |
| 20250804 | 9,330 | 9,470 | 9,700 | 9,290 |
| 20250801 | 9,960 | 9,330 | 9,990 | 9,320 |
| 20250731 | 9,730 | 9,940 | 10,110 | 9,690 |
| 20250730 | 9,800 | 9,730 | 9,920 | 9,660 |
| 20250729 | 9,670 | 9,800 | 9,930 | 9,470 |
| 20250728 | 9,710 | 9,670 | 9,800 | 9,300 |
| 20250725 | 9,880 | 9,670 | 9,880 | 9,510 |
| 20250724 | 9,470 | 9,690 | 9,910 | 9,470 |
| 20250723 | 10,130 | 9,470 | 10,130 | 9,120 |
| 20250722 | 10,190 | 9,980 | 10,370 | 9,930 |
| 20250721 | 10,330 | 10,260 | 10,430 | 10,170 |
| 20250718 | 10,600 | 10,330 | 10,600 | 10,310 |
| 20250717 | 10,710 | 10,600 | 10,840 | 10,480 |
| 20250716 | 10,930 | 10,720 | 10,930 | 10,650 |
| 20250715 | 10,800 | 10,940 | 11,220 | 10,690 |
| 20250714 | 10,780 | 10,710 | 10,790 | 10,520 |
| 20250711 | 10,410 | 10,590 | 10,690 | 10,370 |
| 20250710 | 10,350 | 10,410 | 10,480 | 10,250 |
| 20250709 | 10,300 | 10,390 | 10,390 | 10,170 |
| 20250708 | 10,130 | 10,300 | 10,410 | 10,130 |
| 20250707 | 10,200 | 10,250 | 10,460 | 10,120 |
| 20250704 | 10,210 | 10,270 | 10,450 | 10,200 |
| 20250703 | 10,500 | 10,260 | 10,500 | 10,190 |
| 20250702 | 10,570 | 10,380 | 10,680 | 10,120 |
| 20250701 | 10,390 | 10,490 | 10,640 | 10,380 |
| 20250630 | 10,350 | 10,490 | 10,540 | 10,280 |
| 20250627 | 10,400 | 10,430 | 10,620 | 10,190 |
| 20250626 | 10,730 | 10,400 | 10,850 | 10,290 |
| 20250625 | 10,750 | 10,730 | 10,780 | 10,560 |
| 20250624 | 10,680 | 10,720 | 10,910 | 10,670 |
| 20250623 | 11,380 | 10,660 | 11,380 | 10,570 |
| 20250620 | 11,590 | 11,420 | 11,640 | 11,180 |
| 20250619 | 11,410 | 11,290 | 11,730 | 11,290 |
| 20250618 | 11,490 | 11,520 | 11,930 | 11,350 |
| 20250617 | 11,250 | 11,590 | 11,800 | 11,150 |
| 20250616 | 11,900 | 11,240 | 11,960 | 11,230 |
| 20250613 | 11,990 | 11,990 | 11,990 | 11,210 |
| 20250612 | 11,760 | 11,870 | 12,030 | 11,640 |
| 20250611 | 12,030 | 11,750 | 12,040 | 11,590 |
| 20250610 | 11,840 | 12,030 | 12,140 | 11,580 |
| 20250609 | 11,900 | 11,840 | 11,990 | 11,630 |
| 20250605 | 11,110 | 11,710 | 11,930 | 11,020 |
| 20250604 | 11,500 | 11,110 | 11,530 | 10,800 |
| 20250602 | 11,270 | 11,230 | 11,550 | 11,160 |
| 20250530 | 11,400 | 11,200 | 11,450 | 10,800 |
| 20250529 | 10,940 | 11,350 | 11,350 | 10,470 |
| 20250528 | 10,090 | 10,540 | 10,860 | 10,090 |
| 20250527 | 10,170 | 10,190 | 10,210 | 9,960 |
| 20250526 | 10,440 | 10,170 | 10,690 | 9,980 |
| 20250523 | 10,660 | 10,450 | 10,740 | 10,270 |
| 20250522 | 10,350 | 10,600 | 10,600 | 10,190 |
| 20250521 | 11,190 | 10,420 | 11,350 | 10,050 |
| 20250520 | 10,520 | 10,970 | 11,040 | 10,490 |
| 20250519 | 9,430 | 10,630 | 11,050 | 9,430 |
| 20250516 | 9,500 | 9,640 | 9,740 | 9,400 |
| 20250515 | 9,200 | 9,410 | 9,410 | 9,200 |
| 20250514 | 9,170 | 9,290 | 9,350 | 9,170 |
| 20250513 | 9,270 | 9,170 | 9,320 | 9,090 |
| 20250512 | 9,070 | 9,220 | 9,260 | 9,050 |
| 20250509 | 8,800 | 9,030 | 9,060 | 8,550 |
| 20250508 | 8,300 | 8,800 | 8,860 | 8,200 |
| 20250507 | 8,300 | 8,290 | 8,350 | 7,600 |
| 20250502 | 8,490 | 8,300 | 8,670 | 8,290 |
| 20250430 | 9,020 | 8,370 | 9,250 | 8,370 |
| 20250429 | 8,590 | 9,010 | 9,120 | 8,570 |
| 20250428 | 8,580 | 8,480 | 8,590 | 8,410 |
| 20250425 | 8,400 | 8,580 | 8,680 | 8,400 |
| 20250424 | 8,580 | 8,390 | 8,820 | 8,380 |
| 20250423 | 8,610 | 8,530 | 8,630 | 8,400 |
| 20250422 | 8,700 | 8,550 | 8,790 | 8,400 |
| 20250421 | 8,980 | 8,720 | 9,000 | 8,650 |
| 20250418 | 9,290 | 8,960 | 9,370 | 8,830 |
| 20250417 | 9,110 | 9,050 | 9,420 | 8,930 |
| 20250416 | 9,140 | 8,920 | 9,370 | 8,840 |
| 20250415 | 9,350 | 9,170 | 9,450 | 9,020 |
| 20250414 | 9,300 | 9,350 | 9,600 | 9,150 |
| 20250411 | 8,110 | 9,570 | 9,920 | 8,110 |
| 20250410 | 8,290 | 8,240 | 8,290 | 8,040 |
| 20250409 | 8,120 | 7,930 | 8,200 | 7,780 |
| 20250408 | 8,210 | 8,250 | 8,540 | 8,170 |
| 20250407 | 8,350 | 8,140 | 8,510 | 8,120 |
| 20250404 | 8,050 | 8,660 | 8,660 | 8,000 |
| 20250403 | 7,920 | 7,950 | 8,170 | 7,830 |
| 20250402 | 8,200 | 8,060 | 8,310 | 7,990 |
| 20250401 | 7,810 | 8,210 | 8,330 | 7,760 |
| 20250331 | 8,240 | 7,810 | 8,240 | 7,810 |
| 20250328 | 8,750 | 8,300 | 8,750 | 8,260 |
| 20250327 | 8,400 | 8,680 | 8,730 | 8,120 |
| 20250326 | 8,590 | 8,420 | 8,630 | 8,350 |
| 20250325 | 8,600 | 8,540 | 8,820 | 8,410 |
| 20250324 | 8,310 | 8,600 | 8,990 | 8,280 |
| 20250321 | 8,220 | 8,270 | 8,370 | 7,900 |
| 20250320 | 8,410 | 8,220 | 8,410 | 8,210 |
| 20250319 | 8,310 | 8,420 | 8,460 | 8,210 |
| 20250318 | 8,430 | 8,330 | 8,470 | 8,180 |
| 20250317 | 8,200 | 8,420 | 8,450 | 8,150 |
| 20250314 | 7,980 | 8,200 | 8,300 | 7,980 |
| 20250313 | 8,110 | 7,980 | 8,200 | 7,980 |
| 20250312 | 7,940 | 8,090 | 8,150 | 7,900 |
| 20250311 | 7,900 | 7,940 | 8,130 | 7,710 |
| 20250310 | 8,320 | 8,070 | 8,400 | 8,040 |
| 20250307 | 8,610 | 8,430 | 9,470 | 8,360 |
| 20250306 | 8,450 | 8,640 | 8,950 | 8,320 |
| 20250305 | 8,530 | 8,530 | 8,800 | 8,270 |
| 20250304 | 9,170 | 8,630 | 9,200 | 8,550 |
| 20250228 | 9,300 | 9,350 | 10,190 | 9,290 |
| 20250227 | 9,480 | 9,470 | 10,100 | 9,290 |
| 20250226 | 9,190 | 9,500 | 9,510 | 8,930 |
| 20250225 | 9,400 | 9,390 | 10,490 | 9,240 |
| 20250224 | 9,470 | 9,190 | 9,580 | 8,900 |
| 20250221 | 10,720 | 9,470 | 10,940 | 9,370 |
| 20250220 | 8,460 | 9,360 | 9,360 | 8,170 |
| 20250219 | 7,180 | 7,200 | 7,240 | 7,140 |
| 20250218 | 7,110 | 7,170 | 7,170 | 7,020 |
| 20250217 | 7,010 | 7,070 | 7,190 | 7,010 |
| 20250214 | 7,160 | 7,100 | 7,230 | 7,100 |
| 20250213 | 7,280 | 7,230 | 7,290 | 7,150 |
| 20250212 | 7,260 | 7,260 | 7,260 | 7,150 |
| 20250211 | 7,160 | 7,260 | 7,290 | 7,110 |
| 20250210 | 7,150 | 7,230 | 7,230 | 7,000 |
| 20250207 | 7,150 | 7,150 | 7,190 | 7,000 |
| 20250206 | 7,200 | 7,150 | 7,250 | 7,110 |
| 20250205 | 7,080 | 7,200 | 7,230 | 7,060 |
| 20250204 | 7,000 | 7,120 | 7,130 | 7,000 |
| 20250203 | 6,810 | 7,050 | 7,050 | 6,670 |
| 20250131 | 7,310 | 6,810 | 7,320 | 6,700 |
| 20250124 | 7,150 | 7,310 | 7,310 | 7,150 |
| 20250123 | 7,320 | 7,150 | 7,350 | 7,150 |
| 20250122 | 7,350 | 7,330 | 7,350 | 7,250 |
| 20250121 | 7,290 | 7,300 | 7,350 | 7,220 |
| 20250120 | 7,510 | 7,360 | 7,510 | 7,280 |
| 20250117 | 7,460 | 7,500 | 7,560 | 7,400 |
| 20250116 | 7,390 | 7,530 | 7,550 | 7,350 |
| 20250115 | 7,540 | 7,390 | 7,570 | 7,390 |
| 20250114 | 7,100 | 7,530 | 7,530 | 7,050 |
| 20250113 | 7,400 | 7,160 | 7,440 | 7,140 |
| 20250110 | 7,730 | 7,440 | 7,730 | 7,410 |
| 20250109 | 7,730 | 7,660 | 7,750 | 7,540 |
| 20250108 | 7,960 | 7,740 | 7,960 | 7,700 |
| 20250107 | 7,770 | 7,890 | 7,920 | 7,610 |
| 20250106 | 7,900 | 7,780 | 7,900 | 7,680 |
| 20250103 | 7,560 | 7,800 | 7,810 | 7,560 |
| 20250102 | 7,750 | 7,640 | 7,760 | 7,500 |