Stock Ticker
- (264450) 유비쿼스
- Description: 기업개요
동사는 2017년 유비쿼스홀딩스로부터 네트워크사업부문이 인적분할되어 설립된 유선 통신장비 제조 기업임.
유선인터넷 데이터전송장비 제조·판매를 주력으로 하며, 이더넷스위치, FTTH 솔루션, G.hn 솔루션 등 엑세스망장비의 풀 라인업을 갖춘 네트워크장비 전문기업임.
국내 통신사업자의 망 구조 이해와 핵심 요소 기술을 바탕으로 고객 맞춤형 장비를 개발 및 공급하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 10,690 | 10,520 | 10,710 | 10,400 |
| 20261019 | 10,400 | 10,690 | 10,690 | 10,120 |
| 20261016 | 10,300 | 10,510 | 10,520 | 10,190 |
| 20261015 | 10,700 | 10,290 | 10,700 | 9,995 |
| 20261014 | 10,990 | 10,850 | 11,100 | 10,680 |
| 20261013 | 11,100 | 10,990 | 11,200 | 10,600 |
| 20261012 | 11,510 | 11,110 | 11,650 | 11,110 |
| 20261008 | 11,610 | 11,570 | 11,760 |
| 20261007 | 11,720 | 11,740 | 11,900 | 11,610 |
| 20261006 | 11,850 | 11,720 | 11,870 | 11,650 |
| 20261002 | 11,520 | 11,780 | 12,110 | 11,520 |
| 20261001 | 11,240 | 11,440 | 11,440 | 11,020 |
| 20260930 | 11,370 | 11,250 | 11,670 | 11,230 |
| 20260929 | 11,310 | 11,370 | 11,660 | 11,120 |
| 20260928 | 11,410 | 11,400 | 11,500 | 11,100 |
| 20260923 | 10,600 | 11,340 | 11,800 | 10,480 |
| 20260922 | 10,700 | 10,650 | 11,200 | 10,500 |
| 20260921 | 11,000 | 10,550 | 11,000 | 10,520 |
| 20260918 | 10,440 | 10,940 | 11,000 | 10,360 |
| 20260917 | 10,370 | 10,360 | 10,390 | 10,250 |
| 20260916 | 10,110 | 10,300 | 10,400 | 10,110 |
| 20260915 | 10,200 | 10,110 | 10,240 | 10,060 |
| 20260914 | 10,200 | 10,200 | 10,210 | 10,010 |
| 20260911 | 10,190 | 10,190 | 10,240 | 10,000 |
| 20260910 | 10,200 | 10,200 | 10,240 | 9,980 |
| 20260909 | 10,140 | 10,210 | 10,320 | 10,130 |
| 20260908 | 10,220 | 10,140 | 10,270 | 10,060 |
| 20260907 | 10,230 | 10,240 | 10,290 | 9,990 |
| 20260904 | 10,280 | 10,230 | 10,280 | 10,050 |
| 20260903 | 10,390 | 10,280 | 10,390 | 10,060 |
| 20260902 | 10,400 | 10,350 | 10,440 | 10,200 |
| 20260901 | 10,590 | 10,450 | 10,640 | 10,350 |
| 20260831 | 10,580 | 10,670 | 10,670 | 10,310 |
| 20260828 | 10,600 | 10,680 | 10,700 | 10,330 |
| 20260827 | 10,560 | 10,550 | 10,590 | 10,430 |
| 20260826 | 10,500 | 10,550 | 10,550 | 10,310 |
| 20260825 | 10,250 | 10,500 | 10,670 | 9,960 |
| 20260824 | 10,210 | 10,340 | 10,390 | 10,150 |
| 20260821 | 10,750 | 10,300 | 10,760 | 10,200 |
| 20260820 | 10,760 | 10,870 | 11,600 | 10,700 |
| 20260819 | 10,700 | 10,730 | 10,900 | 10,460 |
| 20260818 | 11,320 | 10,920 | 11,450 | 10,760 |
| 20260814 | 10,290 | 11,300 | 11,490 | 10,100 |
| 20260813 | 10,470 | 10,290 | 10,530 | 10,100 |
| 20260812 | 10,510 | 10,490 | 10,560 | 10,400 |
| 20260811 | 10,520 | 10,540 | 10,550 | 10,370 |
| 20260810 | 10,280 | 10,530 | 10,570 | 10,200 |
| 20260807 | 10,500 | 10,270 | 10,590 | 10,040 |
| 20260806 | 10,460 | 10,450 | 10,520 | 10,140 |
| 20260805 | 10,300 | 10,460 | 10,700 | 10,300 |
| 20260804 | 9,810 | 10,120 | 10,180 | 9,810 |
| 20260803 | 9,400 | 9,810 | 9,930 | 9,400 |
| 20260731 | 9,140 | 9,540 | 9,600 | 9,140 |
| 20260730 | 8,900 | 9,140 | 9,310 | 8,900 |
| 20260729 | 9,300 | 9,240 | 9,520 | 8,700 |
| 20260728 | 9,780 | 9,500 | 9,790 | 9,260 |
| 20260727 | 9,590 | 9,790 | 9,920 | 9,570 |
| 20260724 | 9,600 | 9,510 | 9,690 | 9,320 |
| 20260723 | 9,500 | 9,690 | 9,700 | 9,450 |
| 20260722 | 9,410 | 9,410 | 9,650 | 9,350 |
| 20260721 | 9,180 | 9,400 | 9,470 | 8,990 |
| 20260720 | 9,220 | 9,250 | 9,470 | 9,070 |
| 20260716 | 9,430 | 9,560 | 9,660 | 9,240 |
| 20260715 | 9,320 | 9,680 | 9,690 | 9,320 |
| 20260714 | 9,270 | 9,340 | 9,370 | 8,940 |
| 20260713 | 9,800 | 9,440 | 9,900 | 9,230 |
| 20260710 | 9,460 | 9,800 | 9,950 | 9,460 |
| 20260709 | 9,470 | 9,460 | 9,790 | 9,240 |
| 20260708 | 9,520 | 9,470 | 9,790 | 9,170 |
| 20260707 | 9,890 | 9,590 | 9,990 | 9,300 |
| 20260706 | 10,170 | 9,970 | 10,280 | 9,710 |
| 20260703 | 10,100 | 10,170 | 10,200 | 9,480 |
| 20260702 | 9,910 | 10,000 | 10,200 | 9,440 |
| 20260701 | 10,010 | 9,980 | 10,230 | 9,830 |
| 20260630 | 9,820 | 9,990 | 10,190 | 9,750 |
| 20260629 | 9,290 | 10,000 | 10,000 | 9,290 |
| 20260626 | 9,710 | 9,550 | 9,750 | 9,000 |
| 20260625 | 9,910 | 9,890 | 10,190 | 9,600 |
| 20260624 | 10,200 | 10,020 | 10,290 | 9,710 |
| 20260623 | 10,880 | 10,110 | 11,020 | 10,000 |
| 20260622 | 11,750 | 11,020 | 11,750 | 10,890 |
| 20260619 | 11,620 | 11,780 | 11,800 | 10,860 |
| 20260618 | 11,850 | 11,620 | 11,850 | 11,500 |
| 20260617 | 11,890 | 11,850 | 11,990 | 11,530 |
| 20260616 | 12,000 | 11,890 | 12,180 | 11,700 |
| 20260615 | 11,900 | 11,990 | 12,100 | 11,850 |
| 20260612 | 11,800 | 11,710 | 12,030 | 11,580 |
| 20260611 | 11,120 | 11,600 | 11,600 | 10,900 |
| 20260610 | 11,710 | 11,230 | 11,740 | 10,900 |
| 20260609 | 11,300 | 11,800 | 12,110 | 11,300 |
| 20260608 | 10,710 | 11,470 | 11,810 | 10,600 |
| 20260605 | 12,120 | 11,790 | 12,120 | 11,460 |
| 20260604 | 12,550 | 12,170 | 12,970 | 12,170 |
| 20260602 | 12,710 | 12,550 | 12,750 | 12,050 |
| 20260601 | 12,850 | 12,710 | 12,890 | 12,310 |
| 20260529 | 13,300 | 13,090 | 13,410 | 12,650 |
| 20260528 | 14,080 | 13,240 | 14,080 | 12,850 |
| 20260527 | 14,750 | 13,900 | 14,790 | 13,850 |
| 20260526 | 15,000 | 14,730 | 15,160 | 14,680 |
| 20260522 | 13,750 | 14,850 | 15,170 | 13,500 |
| 20260521 | 13,690 | 13,600 | 14,050 | 13,300 |
| 20260520 | 13,700 | 13,450 | 14,130 | 13,180 |
| 20260519 | 13,910 | 13,770 | 14,180 | 13,290 |
| 20260518 | 14,300 | 13,910 | 14,300 | 13,610 |
| 20260515 | 14,620 | 14,360 | 15,100 | 14,090 |
| 20260514 | 15,180 | 14,620 | 15,680 | 14,100 |
| 20260513 | 15,010 | 14,980 | 15,120 | 14,600 |
| 20260512 | 15,600 | 15,060 | 16,070 | 14,750 |
| 20260511 | 15,970 | 15,470 | 16,280 | 15,300 |
| 20260508 | 16,290 | 15,970 | 17,000 | 15,720 |
| 20260507 | 17,600 | 16,350 | 17,600 | 16,100 |
| 20260506 | 15,740 | 17,550 | 17,850 | 14,970 |
| 20260504 | 15,040 | 15,600 | 15,850 | 15,030 |
| 20260430 | 15,000 | 14,900 | 15,290 | 14,600 |
| 20260429 | 14,800 | 14,870 | 15,200 | 14,710 |
| 20260428 | 15,200 | 14,840 | 15,500 | 14,650 |
| 20260427 | 14,570 | 14,890 | 15,100 | 14,570 |
| 20260424 | 14,590 | 14,490 | 14,840 | 14,420 |
| 20260423 | 15,420 | 14,560 | 15,490 | 14,470 |
| 20260422 | 15,480 | 15,410 | 15,480 | 14,910 |
| 20260421 | 15,960 | 15,490 | 16,110 | 15,300 |
| 20260420 | 15,900 | 15,860 | 15,900 | 15,420 |
| 20260417 | 15,500 | 15,870 | 15,940 | 15,500 |
| 20260416 | 16,570 | 15,450 | 16,570 | 15,220 |
| 20260415 | 17,500 | 16,570 | 17,690 | 16,350 |
| 20260414 | 17,210 | 17,000 | 19,000 | 16,540 |
| 20260413 | 15,890 | 16,700 | 16,780 | 15,650 |
| 20260410 | 15,330 | 16,200 | 16,530 | 15,010 |
| 20260409 | 15,540 | 15,210 | 15,840 | 14,910 |
| 20260408 | 15,000 | 15,630 | 16,410 | 14,900 |
| 20260407 | 15,200 | 14,450 | 15,200 | 14,040 |
| 20260406 | 15,500 | 15,030 | 15,920 | 14,800 |
| 20260403 | 15,530 | 15,400 | 16,320 | 15,300 |
| 20260402 | 15,750 | 15,110 | 16,150 | 14,750 |
| 20260401 | 15,000 | 15,400 | 16,240 | 14,630 |
| 20260331 | 15,200 | 14,390 | 15,400 | 14,200 |
| 20260330 | 16,570 | 15,540 | 16,730 | 15,450 |
| 20260327 | 16,900 | 16,860 | 17,450 | 16,290 |
| 20260326 | 17,300 | 16,820 | 18,410 | 16,400 |
| 20260325 | 14,500 | 16,450 | 16,710 | 14,420 |
| 20260324 | 13,750 | 14,300 | 14,920 | 13,590 |
| 20260323 | 13,810 | 13,270 | 13,880 | 13,240 |
| 20260320 | 13,970 | 14,140 | 14,770 | 13,790 |
| 20260319 | 14,170 | 13,980 | 14,210 | 13,760 |
| 20260318 | 14,390 | 14,200 | 14,390 | 13,680 |
| 20260317 | 14,630 | 14,240 | 14,770 | 14,120 |
| 20260316 | 14,720 | 14,440 | 14,780 | 13,990 |
| 20260313 | 14,490 | 14,590 | 14,750 | 14,050 |
| 20260312 | 15,140 | 14,630 | 16,160 | 14,370 |
| 20260311 | 13,000 | 15,160 | 16,480 | 12,910 |
| 20260310 | 12,100 | 12,750 | 12,930 | 11,890 |
| 20260309 | 12,180 | 11,730 | 12,180 | 11,400 |
| 20260306 | 11,970 | 12,450 | 12,540 | 11,770 |
| 20260305 | 11,400 | 11,970 | 11,970 | 11,280 |
| 20260304 | 11,910 | 11,010 | 11,960 | 10,750 |
| 20260303 | 11,860 | 11,970 | 12,350 | 11,800 |
| 20260227 | 12,440 | 12,000 | 12,450 | 11,900 |
| 20260226 | 12,380 | 12,430 | 12,640 | 12,230 |
| 20260225 | 12,580 | 12,290 | 12,580 | 12,200 |
| 20260224 | 12,700 | 12,580 | 12,700 | 12,070 |
| 20260223 | 13,250 | 12,670 | 13,340 | 12,470 |
| 20260220 | 13,160 | 13,140 | 13,230 | 12,690 |
| 20260219 | 12,230 | 13,140 | 13,400 | 12,140 |
| 20260213 | 12,260 | 12,230 | 12,260 | 11,950 |
| 20260212 | 12,700 | 12,290 | 12,780 | 12,160 |
| 20260211 | 12,870 | 12,690 | 13,000 | 12,570 |
| 20260210 | 13,100 | 12,870 | 13,240 | 12,700 |
| 20260209 | 12,660 | 13,080 | 13,250 | 12,660 |
| 20260206 | 12,200 | 12,530 | 13,000 | 11,820 |
| 20260205 | 13,000 | 12,380 | 13,000 | 12,220 |
| 20260204 | 12,830 | 12,690 | 13,630 | 12,600 |
| 20260203 | 12,770 | 12,440 | 13,000 | 12,290 |
| 20260202 | 12,020 | 12,650 | 13,170 | 11,890 |
| 20260130 | 12,420 | 12,020 | 12,500 | 11,700 |
| 20260129 | 11,590 | 12,420 | 12,570 | 11,440 |
| 20260128 | 11,550 | 11,530 | 11,970 | 11,340 |
| 20260127 | 11,430 | 11,530 | 11,740 | 11,300 |
| 20260126 | 11,650 | 11,570 | 11,750 | 11,200 |
| 20260123 | 12,250 | 11,580 | 12,270 | 11,200 |
| 20260122 | 12,950 | 12,290 | 14,170 | 12,010 |
| 20260121 | 10,230 | 11,930 | 11,930 | 10,150 |
| 20260120 | 9,300 | 9,180 | 9,320 | 9,100 |
| 20260119 | 9,310 | 9,250 | 9,390 | 9,170 |
| 20260116 | 9,300 | 9,300 | 9,300 | 9,140 |
| 20260115 | 9,220 | 9,220 | 9,260 | 9,110 |
| 20260114 | 9,200 | 9,220 | 9,330 | 9,050 |
| 20260113 | 9,430 | 9,150 | 9,470 | 9,150 |
| 20260112 | 9,560 | 9,500 | 9,580 | 9,420 |
| 20260109 | 9,410 | 9,560 | 9,580 | 9,400 |
| 20260108 | 9,660 | 9,500 | 9,660 | 9,450 |
| 20260107 | 9,900 | 9,660 | 9,900 | 9,160 |
| 20260106 | 10,000 | 9,900 | 10,000 | 9,700 |
| 20260105 | 9,900 | 10,000 | 10,350 | 9,890 |
| 20260102 | 9,610 | 9,890 | 9,950 | 9,610 |
| 20251230 | 9,360 | 9,700 | 9,750 | 9,360 |
| 20251229 | 9,400 | 9,450 | 9,450 | 9,320 |
| 20251226 | 9,800 | 9,400 | 9,830 | 9,400 |
| 20251224 | 9,670 | 9,780 | 9,790 | 9,600 |
| 20251223 | 9,990 | 9,690 | 9,990 | 9,600 |
| 20251222 | 9,990 | 9,880 | 9,990 | 9,860 |
| 20251219 | 9,830 | 9,930 | 9,970 | 9,790 |
| 20251218 | 9,820 | 9,820 | 9,890 | 9,780 |
| 20251217 | 9,790 | 9,820 | 9,940 | 9,750 |
| 20251216 | 9,890 | 9,770 | 9,890 | 9,600 |
| 20251215 | 9,960 | 9,900 | 9,990 | 9,720 |
| 20251212 | 9,700 | 9,900 | 9,900 | 9,670 |
| 20251211 | 9,680 | 9,670 | 9,700 | 9,540 |
| 20251210 | 9,460 | 9,600 | 9,650 | 9,410 |
| 20251209 | 9,420 | 9,460 | 9,470 | 9,300 |
| 20251208 | 9,790 | 9,420 | 9,790 | 9,410 |
| 20251205 | 9,870 | 9,790 | 9,870 | 9,530 |
| 20251204 | 9,910 | 9,870 | 10,080 | 9,730 |
| 20251203 | 9,870 | 9,950 | 10,040 | 9,870 |
| 20251202 | 9,770 | 9,960 | 9,960 | 9,610 |
| 20251201 | 9,690 | 9,670 | 9,790 | 9,610 |
| 20251128 | 9,460 | 9,690 | 9,700 | 9,430 |
| 20251127 | 9,600 | 9,470 | 9,660 | 9,420 |
| 20251126 | 9,560 | 9,570 | 9,650 | 9,490 |
| 20251125 | 9,400 | 9,650 | 9,690 | 9,400 |
| 20251124 | 9,300 | 9,400 | 9,550 | 9,300 |
| 20251121 | 9,500 | 9,290 | 9,530 | 9,260 |
| 20251120 | 9,200 | 9,600 | 9,640 | 9,200 |
| 20251119 | 9,340 | 9,250 | 9,340 | 9,010 |
| 20251118 | 9,500 | 9,440 | 9,580 | 9,320 |
| 20251117 | 9,500 | 9,580 | 9,740 | 9,400 |
| 20251114 | 9,310 | 9,500 | 9,500 | 9,130 |
| 20251113 | 9,200 | 9,330 | 9,400 | 9,200 |
| 20251112 | 9,200 | 9,200 | 9,260 | 9,010 |
| 20251111 | 9,170 | 9,190 | 9,200 | 9,070 |
| 20251110 | 9,070 | 9,170 | 9,190 | 9,010 |
| 20251107 | 9,190 | 9,100 | 9,190 | 8,900 |
| 20251106 | 9,000 | 9,110 | 9,170 | 9,000 |
| 20251105 | 8,950 | 9,040 | 9,190 | 8,740 |
| 20251104 | 8,700 | 9,030 | 9,090 | 8,600 |
| 20251103 | 8,900 | 8,740 | 8,930 | 8,700 |
| 20251031 | 8,840 | 8,800 | 8,840 | 8,670 |
| 20251030 | 9,070 | 8,840 | 9,080 | 8,840 |
| 20251029 | 8,800 | 9,080 | 9,090 | 8,800 |
| 20251028 | 8,640 | 8,690 | 8,740 | 8,600 |
| 20251027 | 8,850 | 8,640 | 8,850 | 8,640 |
| 20251024 | 8,900 | 8,850 | 8,960 | 8,790 |
| 20251023 | 9,100 | 8,900 | 9,100 | 8,900 |
| 20251022 | 9,050 | 9,100 | 9,100 | 8,930 |
| 20251021 | 9,100 | 9,070 | 9,200 | 9,000 |
| 20251020 | 9,020 | 9,170 | 9,170 | 8,940 |
| 20251017 | 9,300 | 9,160 | 9,300 | 9,030 |
| 20251016 | 9,240 | 9,250 | 9,360 | 9,180 |
| 20251015 | 8,930 | 9,280 | 9,350 | 8,930 |
| 20251014 | 8,910 | 8,920 | 9,000 | 8,850 |
| 20251013 | 8,800 | 8,900 | 8,920 | 8,790 |
| 20251010 | 8,900 | 8,890 | 8,990 | 8,820 |
| 20251002 | 8,950 | 8,990 | 9,120 | 8,880 |
| 20251001 | 8,900 | 8,910 | 8,990 | 8,850 |
| 20250930 | 8,800 | 8,900 | 8,980 | 8,800 |
| 20250929 | 8,940 | 8,890 | 8,980 | 8,810 |
| 20250926 | 8,950 | 8,940 | 8,970 | 8,840 |
| 20250925 | 8,950 | 8,950 | 9,000 | 8,860 |
| 20250924 | 8,920 | 8,950 | 9,000 | 8,820 |
| 20250923 | 9,130 | 8,920 | 9,130 | 8,850 |
| 20250922 | 9,240 | 9,130 | 9,240 | 9,100 |
| 20250919 | 9,170 | 9,240 | 9,250 | 9,160 |
| 20250918 | 9,200 | 9,230 | 9,280 | 9,000 |
| 20250917 | 9,130 | 9,240 | 9,240 | 9,120 |
| 20250916 | 9,300 | 9,240 | 9,300 | 9,100 |
| 20250915 | 9,270 | 9,280 | 9,300 | 9,100 |
| 20250912 | 9,160 | 9,270 | 9,300 | 9,160 |
| 20250911 | 9,320 | 9,240 | 9,320 | 9,180 |
| 20250910 | 9,140 | 9,310 | 9,320 | 9,070 |
| 20250909 | 9,060 | 9,140 | 9,150 | 8,910 |
| 20250908 | 9,040 | 9,110 | 9,150 | 8,920 |
| 20250905 | 8,930 | 9,130 | 9,130 | 8,900 |
| 20250904 | 8,990 | 9,020 | 9,070 | 8,910 |
| 20250903 | 8,900 | 8,990 | 9,010 | 8,900 |
| 20250902 | 8,990 | 9,010 | 9,100 | 8,920 |
| 20250901 | 9,090 | 8,990 | 9,090 | 8,890 |
| 20250829 | 8,930 | 9,010 | 9,090 | 8,800 |
| 20250828 | 8,960 | 9,000 | 9,090 | 8,950 |
| 20250827 | 9,040 | 9,050 | 9,100 | 8,800 |
| 20250826 | 8,950 | 9,070 | 9,110 | 8,900 |
| 20250825 | 8,650 | 8,960 | 8,970 | 8,610 |
| 20250822 | 8,800 | 8,640 | 8,800 | 8,560 |
| 20250821 | 8,770 | 8,740 | 8,800 | 8,670 |
| 20250820 | 8,700 | 8,770 | 8,800 | 8,510 |
| 20250819 | 8,800 | 8,770 | 8,880 | 8,720 |
| 20250818 | 8,900 | 8,800 | 8,950 | 8,400 |
| 20250814 | 8,850 | 8,900 | 9,020 | 8,790 |
| 20250813 | 9,000 | 8,820 | 9,030 | 8,700 |
| 20250812 | 8,930 | 9,000 | 9,090 | 8,900 |
| 20250811 | 8,900 | 8,950 | 8,990 | 8,900 |
| 20250808 | 8,840 | 8,870 | 9,070 | 8,750 |
| 20250807 | 8,800 | 8,780 | 8,870 | 8,650 |
| 20250806 | 8,530 | 8,720 | 8,780 | 8,530 |
| 20250805 | 8,640 | 8,590 | 8,690 | 8,310 |
| 20250804 | 8,600 | 8,640 | 9,070 | 8,400 |
| 20250801 | 8,680 | 8,630 | 8,680 | 8,410 |
| 20250731 | 8,640 | 8,690 | 8,800 | 8,570 |
| 20250730 | 8,330 | 8,660 | 8,780 | 8,290 |
| 20250729 | 8,000 | 8,320 | 8,330 | 7,900 |
| 20250728 | 8,050 | 7,970 | 8,050 | 7,870 |
| 20250725 | 8,070 | 8,060 | 8,100 | 8,010 |
| 20250724 | 8,000 | 8,060 | 8,090 | 8,000 |
| 20250723 | 8,190 | 8,050 | 8,190 | 8,000 |
| 20250722 | 8,120 | 8,050 | 8,200 | 8,010 |
| 20250721 | 8,220 | 8,190 | 8,240 | 8,130 |
| 20250718 | 8,290 | 8,220 | 8,290 | 8,100 |
| 20250717 | 8,160 | 8,220 | 8,240 | 8,100 |
| 20250716 | 8,200 | 8,190 | 8,260 | 8,120 |
| 20250715 | 8,200 | 8,190 | 8,200 | 8,120 |
| 20250714 | 8,250 | 8,180 | 8,290 | 8,100 |
| 20250711 | 8,240 | 8,250 | 8,290 | 8,190 |
| 20250710 | 8,200 | 8,220 | 8,240 | 8,100 |
| 20250709 | 8,040 | 8,200 | 8,200 | 7,980 |
| 20250708 | 8,090 | 8,040 | 8,090 | 7,970 |
| 20250707 | 8,040 | 7,990 | 8,060 | 7,930 |
| 20250704 | 8,100 | 8,030 | 8,200 | 8,000 |
| 20250703 | 8,050 | 8,100 | 8,140 | 8,045 |
| 20250702 | 7,970 | 8,110 | 8,200 | 7,830 |
| 20250701 | 7,900 | 7,970 | 7,970 | 7,850 |
| 20250630 | 7,900 | 7,850 | 7,930 | 7,770 |
| 20250627 | 7,890 | 7,900 | 7,970 | 7,860 |
| 20250626 | 8,100 | 7,940 | 8,100 | 7,620 |
| 20250625 | 8,160 | 8,090 | 8,170 | 8,030 |
| 20250624 | 8,170 | 8,160 | 8,170 | 8,090 |
| 20250623 | 8,050 | 8,100 | 8,140 | 7,960 |
| 20250620 | 8,090 | 8,130 | 8,140 | 7,950 |
| 20250619 | 7,990 | 8,090 | 8,100 | 7,910 |
| 20250618 | 7,940 | 7,940 | 8,000 | 7,870 |
| 20250617 | 7,980 | 7,950 | 8,000 | 7,850 |
| 20250616 | 7,630 | 7,940 | 7,980 | 7,620 |
| 20250613 | 7,840 | 7,720 | 7,890 | 7,550 |
| 20250612 | 7,840 | 7,840 | 7,930 | 7,800 |
| 20250611 | 7,810 | 7,830 | 7,910 | 7,770 |
| 20250610 | 7,880 | 7,830 | 7,960 | 7,800 |
| 20250609 | 7,720 | 7,800 | 7,880 | 7,720 |
| 20250605 | 7,800 | 7,800 | 7,900 | 7,790 |
| 20250604 | 7,790 | 7,800 | 7,900 | 7,710 |
| 20250602 | 7,700 | 7,740 | 7,810 | 7,690 |
| 20250530 | 7,720 | 7,730 | 7,960 | 7,650 |
| 20250529 | 7,660 | 7,700 | 7,710 | 7,610 |
| 20250528 | 7,540 | 7,650 | 7,650 | 7,530 |
| 20250527 | 7,580 | 7,540 | 7,580 | 7,470 |
| 20250526 | 7,520 | 7,510 | 7,560 | 7,470 |
| 20250523 | 7,430 | 7,510 | 7,530 | 7,410 |
| 20250522 | 7,400 | 7,420 | 7,440 | 7,300 |
| 20250521 | 7,310 | 7,380 | 7,410 | 7,300 |
| 20250520 | 7,330 | 7,350 | 7,440 | 7,320 |
| 20250519 | 7,490 | 7,330 | 7,490 | 7,320 |
| 20250516 | 7,570 | 7,490 | 7,570 | 7,440 |
| 20250515 | 7,560 | 7,570 | 7,600 | 7,490 |
| 20250514 | 7,490 | 7,560 | 7,560 | 7,450 |
| 20250513 | 7,480 | 7,490 | 7,500 | 7,400 |
| 20250512 | 7,490 | 7,480 | 7,490 | 7,440 |
| 20250509 | 7,550 | 7,490 | 7,550 | 7,380 |
| 20250508 | 7,590 | 7,530 | 7,590 | 7,370 |
| 20250507 | 7,490 | 7,540 | 7,600 | 7,470 |
| 20250502 | 7,520 | 7,490 | 7,560 | 7,470 |
| 20250430 | 7,650 | 7,520 | 7,660 | 7,450 |
| 20250429 | 7,680 | 7,650 | 7,680 | 7,580 |
| 20250428 | 7,350 | 7,600 | 7,680 | 7,340 |
| 20250425 | 7,320 | 7,340 | 7,440 | 7,280 |
| 20250424 | 7,320 | 7,290 | 7,330 | 7,250 |
| 20250423 | 7,210 | 7,310 | 7,310 | 7,210 |
| 20250422 | 7,230 | 7,210 | 7,310 | 7,195 |
| 20250421 | 7,300 | 7,240 | 7,310 | 7,210 |
| 20250418 | 7,340 | 7,270 | 7,340 | 7,230 |
| 20250417 | 7,310 | 7,320 | 7,340 | 7,270 |
| 20250416 | 7,330 | 7,330 | 7,340 | 7,250 |
| 20250415 | 7,340 | 7,330 | 7,370 | 7,270 |
| 20250414 | 7,290 | 7,360 | 7,360 | 7,190 |
| 20250411 | 6,850 | 7,170 | 7,400 | 6,850 |
| 20250410 | 7,060 | 6,930 | 7,120 | 6,900 |
| 20250409 | 6,750 | 6,960 | 6,960 | 6,680 |
| 20250408 | 6,990 | 6,960 | 6,990 | 6,790 |
| 20250407 | 7,000 | 7,000 | 7,100 | 6,840 |
| 20250404 | 7,020 | 7,170 | 7,170 | 7,010 |
| 20250403 | 7,100 | 7,170 | 7,180 | 6,980 |
| 20250402 | 7,200 | 7,180 | 7,230 | 7,030 |
| 20250401 | 7,260 | 7,220 | 7,260 | 7,020 |
| 20250331 | 7,000 | 7,280 | 7,280 | 6,900 |
| 20250328 | 7,170 | 7,180 | 7,180 | 7,040 |
| 20250327 | 7,240 | 7,180 | 7,240 | 7,090 |
| 20250326 | 7,160 | 7,240 | 7,240 | 7,090 |
| 20250325 | 7,330 | 7,230 | 7,330 | 7,100 |
| 20250324 | 7,190 | 7,250 | 7,250 | 7,120 |
| 20250321 | 7,200 | 7,220 | 7,310 | 7,170 |
| 20250320 | 7,050 | 7,250 | 7,270 | 7,050 |
| 20250319 | 7,230 | 7,260 | 7,340 | 7,210 |
| 20250318 | 7,230 | 7,300 | 7,300 | 7,110 |
| 20250317 | 7,130 | 7,230 | 7,250 | 7,130 |
| 20250314 | 7,130 | 7,190 | 7,230 | 7,040 |
| 20250313 | 7,190 | 7,190 | 7,240 | 7,140 |
| 20250312 | 7,250 | 7,190 | 7,250 | 7,120 |
| 20250311 | 7,180 | 7,190 | 7,190 | 7,040 |
| 20250310 | 7,200 | 7,190 | 7,250 | 6,960 |
| 20250307 | 7,120 | 7,200 | 7,225 | 7,120 |
| 20250306 | 7,290 | 7,200 | 7,290 | 7,120 |
| 20250305 | 7,180 | 7,200 | 7,290 | 7,100 |
| 20250304 | 7,440 | 7,230 | 7,480 | 7,140 |
| 20250228 | 7,450 | 7,450 | 7,480 | 7,240 |
| 20250227 | 7,490 | 7,480 | 7,490 | 7,400 |
| 20250226 | 7,480 | 7,500 | 7,540 | 7,400 |
| 20250225 | 7,460 | 7,480 | 7,500 | 7,430 |
| 20250224 | 7,480 | 7,500 | 7,510 | 7,410 |
| 20250221 | 7,520 | 7,480 | 7,530 | 7,450 |
| 20250220 | 7,540 | 7,500 | 7,560 | 7,460 |
| 20250219 | 7,560 | 7,540 | 7,600 | 7,500 |
| 20250218 | 7,600 | 7,530 | 7,600 | 7,490 |
| 20250217 | 7,530 | 7,570 | 7,640 | 7,480 |
| 20250214 | 7,520 | 7,570 | 7,640 | 7,460 |
| 20250213 | 7,470 | 7,530 | 7,550 | 7,460 |
| 20250212 | 7,480 | 7,540 | 7,540 | 7,330 |
| 20250211 | 7,500 | 7,490 | 7,550 | 7,390 |
| 20250210 | 7,620 | 7,550 | 7,700 | 7,480 |
| 20250207 | 7,680 | 7,680 | 7,720 | 7,600 |
| 20250206 | 7,700 | 7,680 | 7,700 | 7,600 |
| 20250205 | 7,500 | 7,670 | 7,710 | 7,500 |
| 20250204 | 7,470 | 7,550 | 7,640 | 7,420 |
| 20250203 | 7,600 | 7,440 | 7,650 | 7,300 |
| 20250131 | 7,890 | 7,670 | 7,890 | 7,620 |
| 20250124 | 7,650 | 7,800 | 7,860 | 7,500 |
| 20250123 | 7,530 | 7,650 | 7,670 | 7,370 |
| 20250122 | 7,560 | 7,530 | 7,560 | 7,450 |
| 20250121 | 7,590 | 7,550 | 7,630 | 7,400 |
| 20250120 | 7,570 | 7,590 | 7,660 | 7,500 |
| 20250117 | 7,450 | 7,560 | 7,560 | 7,360 |
| 20250116 | 7,460 | 7,450 | 7,540 | 7,390 |
| 20250115 | 7,560 | 7,500 | 7,610 | 7,350 |
| 20250114 | 7,470 | 7,560 | 7,560 | 7,450 |
| 20250113 | 7,650 | 7,470 | 7,650 | 7,410 |
| 20250110 | 7,740 | 7,620 | 7,740 | 7,590 |
| 20250109 | 7,870 | 7,720 | 7,890 | 7,600 |
| 20250108 | 7,830 | 7,830 | 7,860 | 7,770 |
| 20250107 | 7,870 | 7,840 | 7,890 | 7,760 |
| 20250106 | 7,960 | 7,860 | 7,960 | 7,780 |
| 20250103 | 7,950 | 7,940 | 8,040 | 7,690 |
| 20250102 | 7,900 | 7,950 | 8,000 | 7,870 |