Stock Ticker
- (290740) 액트로
- Description: 기업개요
동사는 2012년 설립된 모바일용 Actuator와 자동화 설비 전문기업으로, 2018년 코스닥 상장 후 티마트를 자회사로 편입함.
스마트폰 카메라 모듈용 핵심부품인 AF, OIS, Folded Zoom Actuator와 자동화 설비시스템을 제조하며, 업계 유일하게 전공정 자동화 설비를 구축함.
2차전지 실리콘 그래핀 코팅 설비와 반도체 패키징 검사용 테라헤르츠파 검사기 등 신규사업을 추진 중임.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 9,940 | 9,480 | 10,200 | 9,380 |
| 20261019 | 9,590 | 9,950 | 9,950 | 9,590 |
| 20261016 | 10,050 | 9,810 | 10,050 | 9,600 |
| 20261015 | 10,010 | 9,610 | 10,010 | 9,310 |
| 20261014 | 10,440 | 10,400 | 10,910 | 10,100 |
| 20261013 | 11,150 | 10,450 | 11,150 | 10,140 |
| 20261012 | 11,380 | 11,330 | 11,970 | 11,140 |
| 20261008 | 11,310 | 11,460 | 11,700 |
| 20261007 | 11,680 | 11,310 | 12,390 | 11,270 |
| 20261006 | 11,290 | 11,290 | 11,330 | 10,610 |
| 20261002 | 11,820 | 11,160 | 11,820 | 11,130 |
| 20261001 | 11,810 | 11,440 | 12,330 | 11,290 |
| 20260930 | 11,500 | 11,420 | 11,780 | 11,340 |
| 20260929 | 11,600 | 11,290 | 11,600 | 11,100 |
| 20260928 | 12,700 | 11,830 | 12,700 | 11,570 |
| 20260923 | 12,600 | 12,450 | 12,880 | 12,310 |
| 20260922 | 13,270 | 12,740 | 13,510 | 12,520 |
| 20260921 | 13,990 | 13,160 | 14,370 | 13,030 |
| 20260918 | 12,950 | 13,690 | 13,880 | 12,920 |
| 20260917 | 12,600 | 12,920 | 12,970 | 12,600 |
| 20260916 | 13,300 | 12,590 | 13,490 | 12,590 |
| 20260915 | 12,790 | 13,300 | 13,540 | 12,610 |
| 20260914 | 12,160 | 12,790 | 13,200 | 11,720 |
| 20260911 | 12,330 | 12,160 | 12,780 | 12,090 |
| 20260910 | 12,740 | 12,320 | 12,740 | 12,030 |
| 20260909 | 12,300 | 12,400 | 13,200 | 12,100 |
| 20260908 | 11,360 | 12,350 | 14,100 | 11,360 |
| 20260907 | 12,250 | 11,330 | 12,250 | 11,040 |
| 20260904 | 11,900 | 11,900 | 12,680 | 11,860 |
| 20260903 | 12,520 | 11,900 | 12,890 | 11,880 |
| 20260902 | 11,810 | 12,330 | 12,700 | 11,440 |
| 20260901 | 12,400 | 11,800 | 12,400 | 11,400 |
| 20260831 | 10,240 | 11,820 | 11,920 | 9,840 |
| 20260828 | 10,150 | 10,150 | 10,450 | 9,820 |
| 20260827 | 9,160 | 10,070 | 10,450 | 9,030 |
| 20260826 | 8,120 | 9,000 | 9,410 | 7,900 |
| 20260825 | 7,490 | 7,810 | 8,090 | 7,130 |
| 20260824 | 7,600 | 7,490 | 7,600 | 7,280 |
| 20260821 | 7,850 | 7,480 | 8,020 | 7,300 |
| 20260820 | 7,500 | 7,850 | 8,030 | 7,500 |
| 20260819 | 7,610 | 7,500 | 8,030 | 7,410 |
| 20260818 | 7,880 | 7,610 | 8,040 | 7,390 |
| 20260814 | 8,330 | 7,880 | 8,740 | 7,050 |
| 20260813 | 8,600 | 8,330 | 8,800 | 8,320 |
| 20260812 | 8,130 | 8,490 | 8,550 | 7,900 |
| 20260811 | 8,590 | 8,220 | 8,590 | 8,070 |
| 20260810 | 7,970 | 8,340 | 8,340 | 7,820 |
| 20260807 | 8,120 | 7,740 | 8,120 | 7,530 |
| 20260806 | 8,000 | 7,900 | 8,100 | 7,700 |
| 20260805 | 7,850 | 8,000 | 8,140 | 7,510 |
| 20260804 | 7,440 | 7,610 | 8,140 | 7,330 |
| 20260803 | 6,620 | 7,520 | 8,400 | 6,620 |
| 20260731 | 6,200 | 6,880 | 7,150 | 6,200 |
| 20260730 | 4,550 | 6,200 | 6,510 | 4,550 |
| 20260729 | 6,980 | 6,230 | 7,020 | 6,150 |
| 20260728 | 7,600 | 6,940 | 7,600 | 6,800 |
| 20260727 | 7,300 | 7,590 | 7,690 | 7,270 |
| 20260724 | 7,690 | 7,200 | 7,800 | 7,180 |
| 20260723 | 7,520 | 7,880 | 8,000 | 7,520 |
| 20260722 | 7,550 | 7,500 | 8,140 | 7,500 |
| 20260721 | 7,010 | 7,400 | 7,510 | 7,000 |
| 20260720 | 7,890 | 7,170 | 7,890 | 7,120 |
| 20260716 | 8,270 | 7,890 | 8,280 | 7,700 |
| 20260715 | 7,780 | 8,270 | 8,360 | 7,780 |
| 20260714 | 7,840 | 7,640 | 8,200 | 7,320 |
| 20260713 | 8,360 | 7,750 | 8,360 | 7,700 |
| 20260710 | 7,760 | 8,200 | 8,250 | 7,610 |
| 20260709 | 7,700 | 7,600 | 7,980 | 7,500 |
| 20260708 | 8,280 | 7,660 | 8,280 | 7,520 |
| 20260707 | 8,800 | 8,310 | 8,800 | 8,060 |
| 20260706 | 8,790 | 8,700 | 8,940 | 8,330 |
| 20260703 | 8,630 | 8,790 | 8,890 | 8,160 |
| 20260702 | 9,430 | 8,630 | 9,430 | 8,570 |
| 20260701 | 9,360 | 9,500 | 9,660 | 9,070 |
| 20260630 | 9,710 | 9,540 | 9,790 | 9,230 |
| 20260629 | 9,000 | 9,710 | 9,800 | 8,850 |
| 20260626 | 9,470 | 9,000 | 9,900 | 8,650 |
| 20260625 | 9,920 | 9,100 | 9,920 | 8,950 |
| 20260624 | 9,540 | 9,650 | 9,800 | 9,320 |
| 20260623 | 10,130 | 9,540 | 10,130 | 9,390 |
| 20260622 | 10,540 | 10,130 | 10,990 | 9,900 |
| 20260619 | 12,240 | 10,740 | 12,240 | 10,730 |
| 20260618 | 12,990 | 12,110 | 13,600 | 12,030 |
| 20260617 | 12,330 | 12,990 | 13,930 | 11,840 |
| 20260616 | 11,780 | 12,290 | 12,400 | 11,550 |
| 20260615 | 11,930 | 11,600 | 12,620 | 11,300 |
| 20260612 | 11,650 | 11,790 | 12,100 | 11,600 |
| 20260611 | 11,390 | 11,570 | 11,700 | 11,080 |
| 20260610 | 11,840 | 11,450 | 12,110 | 11,200 |
| 20260609 | 11,100 | 11,840 | 11,950 | 11,090 |
| 20260608 | 11,500 | 10,940 | 11,580 | 10,800 |
| 20260605 | 12,500 | 12,060 | 13,000 | 11,550 |
| 20260604 | 12,500 | 12,470 | 13,150 | 12,160 |
| 20260602 | 13,300 | 12,700 | 13,300 | 12,310 |
| 20260601 | 13,650 | 13,190 | 13,760 | 12,500 |
| 20260529 | 14,450 | 13,650 | 14,450 | 13,310 |
| 20260528 | 14,560 | 14,150 | 15,300 | 13,570 |
| 20260527 | 15,410 | 14,560 | 15,850 | 14,550 |
| 20260526 | 16,860 | 15,150 | 16,860 | 15,060 |
| 20260522 | 15,020 | 15,700 | 15,940 | 15,020 |
| 20260521 | 15,000 | 15,020 | 15,650 | 14,700 |
| 20260520 | 15,500 | 14,740 | 15,500 | 14,300 |
| 20260519 | 15,930 | 15,500 | 16,400 | 15,060 |
| 20260518 | 15,850 | 15,930 | 16,200 | 14,510 |
| 20260515 | 16,400 | 15,900 | 16,880 | 15,550 |
| 20260514 | 17,010 | 16,270 | 17,010 | 15,470 |
| 20260513 | 18,180 | 16,710 | 18,180 | 16,560 |
| 20260512 | 17,920 | 18,000 | 19,400 | 17,460 |
| 20260511 | 18,910 | 17,920 | 18,910 | 17,240 |
| 20260508 | 18,060 | 18,910 | 19,990 | 18,060 |
| 20260507 | 17,350 | 18,050 | 18,420 | 16,840 |
| 20260506 | 18,100 | 17,350 | 18,100 | 16,910 |
| 20260504 | 18,300 | 18,100 | 18,750 | 17,630 |
| 20260430 | 18,500 | 18,260 | 18,550 | 17,900 |
| 20260429 | 18,900 | 18,250 | 18,980 | 18,020 |
| 20260428 | 19,050 | 18,900 | 19,200 | 18,670 |
| 20260427 | 19,500 | 19,050 | 19,770 | 18,830 |
| 20260424 | 18,160 | 19,130 | 19,150 | 17,910 |
| 20260423 | 19,480 | 18,160 | 19,490 | 17,810 |
| 20260422 | 19,520 | 19,450 | 19,920 | 18,650 |
| 20260421 | 19,100 | 19,550 | 19,770 | 18,850 |
| 20260420 | 19,620 | 19,050 | 20,000 | 18,790 |
| 20260417 | 19,410 | 19,340 | 20,200 | 18,700 |
| 20260416 | 18,600 | 19,110 | 19,800 | 18,360 |
| 20260415 | 18,400 | 18,440 | 18,880 | 17,910 |
| 20260414 | 16,060 | 17,810 | 18,300 | 16,060 |
| 20260413 | 15,980 | 15,870 | 16,060 | 15,410 |
| 20260410 | 15,980 | 16,000 | 16,260 | 15,640 |
| 20260409 | 17,000 | 15,880 | 17,600 | 15,540 |
| 20260408 | 16,250 | 17,000 | 17,060 | 16,100 |
| 20260407 | 17,080 | 15,650 | 17,120 | 15,310 |
| 20260406 | 17,120 | 16,780 | 17,280 | 15,700 |
| 20260403 | 17,410 | 17,010 | 18,780 | 16,820 |
| 20260402 | 18,160 | 17,180 | 18,890 | 16,800 |
| 20260401 | 18,090 | 17,950 | 18,350 | 17,310 |
| 20260331 | 18,200 | 16,900 | 18,200 | 16,860 |
| 20260330 | 18,310 | 18,590 | 19,320 | 17,390 |
| 20260327 | 18,800 | 19,370 | 19,880 | 18,440 |
| 20260326 | 20,200 | 18,880 | 20,200 | 18,800 |
| 20260325 | 19,600 | 20,100 | 21,100 | 19,530 |
| 20260324 | 19,700 | 19,600 | 19,910 | 18,700 |
| 20260323 | 21,500 | 19,120 | 21,500 | 18,190 |
| 20260320 | 22,700 | 22,100 | 23,400 | 21,400 |
| 20260319 | 22,000 | 22,700 | 24,150 | 21,150 |
| 20260318 | 23,650 | 22,300 | 23,650 | 22,050 |
| 20260317 | 23,800 | 22,750 | 23,800 | 22,550 |
| 20260316 | 24,600 | 23,200 | 25,100 | 22,850 |
| 20260313 | 27,500 | 24,600 | 27,500 | 23,700 |
| 20260312 | 28,750 | 27,800 | 29,600 | 27,350 |
| 20260311 | 25,900 | 28,800 | 29,400 | 25,900 |
| 20260310 | 23,700 | 25,950 | 26,350 | 23,100 |
| 20260309 | 22,800 | 21,950 | 23,500 | 21,000 |
| 20260306 | 26,400 | 24,550 | 26,850 | 22,750 |
| 20260305 | 28,000 | 26,600 | 30,000 | 25,100 |
| 20260304 | 26,500 | 26,200 | 31,250 | 26,000 |
| 20260303 | 27,400 | 28,000 | 30,700 | 27,000 |
| 20260227 | 26,250 | 29,250 | 29,250 | 25,850 |
| 20260226 | 25,600 | 26,850 | 27,700 | 25,600 |
| 20260225 | 25,200 | 25,500 | 26,550 | 24,550 |
| 20260224 | 23,150 | 25,200 | 26,200 | 22,500 |
| 20260223 | 26,100 | 23,250 | 26,150 | 21,750 |
| 20260220 | 27,050 | 25,550 | 27,050 | 24,900 |
| 20260219 | 29,100 | 27,050 | 29,100 | 26,000 |
| 20260213 | 29,500 | 28,400 | 30,050 | 28,000 |
| 20260212 | 27,700 | 29,700 | 30,200 | 27,550 |
| 20260211 | 26,400 | 27,900 | 28,500 | 25,850 |
| 20260210 | 28,900 | 26,400 | 29,350 | 26,000 |
| 20260209 | 27,700 | 28,000 | 29,950 | 27,300 |
| 20260206 | 27,800 | 26,350 | 28,150 | 26,050 |
| 20260205 | 29,400 | 28,800 | 30,550 | 27,900 |
| 20260204 | 27,900 | 30,750 | 32,700 | 27,900 |
| 20260203 | 23,400 | 27,800 | 28,050 | 23,400 |
| 20260202 | 23,000 | 23,350 | 24,500 | 21,950 |
| 20260130 | 22,250 | 23,000 | 23,500 | 21,000 |
| 20260129 | 23,100 | 21,450 | 23,100 | 21,450 |
| 20260128 | 20,100 | 22,550 | 22,900 | 19,830 |
| 20260127 | 20,900 | 20,100 | 20,900 | 19,670 |
| 20260126 | 19,090 | 20,850 | 21,500 | 18,130 |
| 20260123 | 19,040 | 19,090 | 19,770 | 18,070 |
| 20260122 | 21,050 | 18,850 | 21,150 | 17,700 |
| 20260121 | 19,270 | 20,650 | 21,350 | 19,260 |
| 20260120 | 21,050 | 19,990 | 21,600 | 19,140 |
| 20260119 | 23,000 | 21,050 | 23,550 | 20,400 |
| 20260116 | 22,250 | 23,750 | 24,400 | 21,700 |
| 20260115 | 23,650 | 22,250 | 23,700 | 21,450 |
| 20260114 | 20,400 | 22,550 | 22,750 | 20,250 |
| 20260113 | 19,840 | 20,400 | 21,100 | 19,550 |
| 20260112 | 19,100 | 19,820 | 22,000 | 18,830 |
| 20260109 | 17,100 | 18,410 | 18,680 | 17,100 |
| 20260108 | 17,750 | 17,420 | 18,210 | 16,900 |
| 20260107 | 15,330 | 17,600 | 17,690 | 15,330 |
| 20260106 | 16,930 | 15,000 | 18,620 | 14,600 |
| 20260105 | 17,050 | 16,910 | 19,190 | 16,870 |
| 20260102 | 16,160 | 17,040 | 17,500 | 15,700 |
| 20251230 | 15,410 | 16,160 | 16,800 | 15,300 |
| 20251229 | 14,990 | 15,710 | 15,980 | 13,680 |
| 20251226 | 14,010 | 14,270 | 14,800 | 13,090 |
| 20251224 | 15,620 | 14,110 | 16,020 | 13,800 |
| 20251223 | 16,900 | 15,560 | 16,900 | 15,390 |
| 20251222 | 13,820 | 16,200 | 17,000 | 12,450 |
| 20251219 | 12,350 | 13,690 | 13,700 | 12,270 |
| 20251218 | 12,750 | 12,550 | 12,990 | 12,270 |
| 20251217 | 11,650 | 12,750 | 12,750 | 10,800 |
| 20251216 | 10,200 | 11,650 | 12,930 | 10,010 |
| 20251215 | 8,700 | 9,950 | 10,080 | 8,620 |
| 20251212 | 7,640 | 8,550 | 8,730 | 7,430 |
| 20251211 | 7,350 | 7,510 | 7,530 | 7,340 |
| 20251210 | 7,100 | 7,290 | 7,300 | 6,910 |
| 20251209 | 7,000 | 7,010 | 7,190 | 6,750 |
| 20251208 | 6,580 | 6,750 | 6,880 | 6,580 |
| 20251205 | 6,540 | 6,620 | 6,660 | 6,480 |
| 20251204 | 6,280 | 6,500 | 6,930 | 6,220 |
| 20251203 | 6,220 | 6,340 | 6,460 | 6,190 |
| 20251202 | 6,230 | 6,260 | 6,320 | 6,190 |
| 20251201 | 6,120 | 6,290 | 6,330 | 5,960 |
| 20251128 | 6,100 | 6,060 | 6,100 | 5,980 |
| 20251127 | 5,950 | 6,020 | 6,060 | 5,950 |
| 20251126 | 5,990 | 6,070 | 6,100 | 5,950 |
| 20251125 | 5,760 | 5,890 | 5,920 | 5,700 |
| 20251124 | 5,680 | 5,720 | 5,760 | 5,610 |
| 20251121 | 5,690 | 5,680 | 5,800 | 5,610 |
| 20251120 | 5,850 | 5,830 | 5,950 | 5,790 |
| 20251119 | 6,040 | 5,860 | 6,080 | 5,770 |
| 20251118 | 5,820 | 5,880 | 6,150 | 5,800 |
| 20251117 | 5,390 | 5,850 | 6,030 | 5,390 |
| 20251114 | 5,470 | 5,360 | 5,470 | 5,320 |
| 20251113 | 5,560 | 5,410 | 5,560 | 5,360 |
| 20251112 | 5,120 | 5,450 | 5,720 | 5,110 |
| 20251111 | 5,190 | 5,120 | 5,200 | 5,020 |
| 20251110 | 5,130 | 5,120 | 5,190 | 5,090 |
| 20251107 | 5,000 | 5,130 | 5,150 | 5,000 |
| 20251106 | 5,030 | 5,060 | 5,130 | 5,000 |
| 20251105 | 4,925 | 5,070 | 5,070 | 4,800 |
| 20251104 | 4,965 | 5,000 | 5,090 | 4,965 |
| 20251103 | 5,150 | 4,965 | 5,180 | 4,950 |
| 20251031 | 5,310 | 5,130 | 5,310 | 5,080 |
| 20251030 | 5,200 | 5,200 | 5,290 | 5,150 |
| 20251029 | 5,200 | 5,190 | 5,270 | 5,140 |
| 20251028 | 5,330 | 5,160 | 5,330 | 5,110 |
| 20251027 | 5,260 | 5,240 | 5,400 | 5,210 |
| 20251024 | 5,420 | 5,210 | 5,420 | 5,160 |
| 20251023 | 5,400 | 5,340 | 5,400 | 5,260 |
| 20251022 | 5,300 | 5,310 | 5,400 | 5,270 |
| 20251021 | 5,390 | 5,310 | 5,390 | 5,200 |
| 20251020 | 5,300 | 5,390 | 5,410 | 5,170 |
| 20251017 | 5,290 | 5,280 | 5,370 | 5,170 |
| 20251016 | 5,390 | 5,290 | 5,430 | 5,290 |
| 20251015 | 5,430 | 5,390 | 5,430 | 5,350 |
| 20251014 | 5,310 | 5,350 | 5,400 | 5,220 |
| 20251013 | 5,160 | 5,280 | 5,300 | 5,100 |
| 20251010 | 5,350 | 5,210 | 5,350 | 5,180 |
| 20251002 | 5,310 | 5,350 | 5,420 | 5,310 |
| 20251001 | 5,400 | 5,350 | 5,400 | 5,290 |
| 20250930 | 5,300 | 5,310 | 5,410 | 5,300 |
| 20250929 | 5,420 | 5,370 | 5,420 | 5,330 |
| 20250926 | 5,290 | 5,350 | 5,430 | 5,250 |
| 20250925 | 5,320 | 5,340 | 5,410 | 5,320 |
| 20250924 | 5,270 | 5,330 | 5,400 | 5,270 |
| 20250923 | 5,300 | 5,330 | 5,350 | 5,260 |
| 20250922 | 5,210 | 5,300 | 5,300 | 5,180 |
| 20250919 | 5,260 | 5,210 | 5,310 | 5,200 |
| 20250918 | 5,300 | 5,300 | 5,300 | 5,200 |
| 20250917 | 5,400 | 5,260 | 5,410 | 5,200 |
| 20250916 | 5,330 | 5,400 | 5,410 | 5,330 |
| 20250915 | 5,480 | 5,390 | 5,490 | 5,360 |
| 20250912 | 5,560 | 5,420 | 5,560 | 5,400 |
| 20250911 | 5,590 | 5,430 | 5,590 | 5,430 |
| 20250910 | 5,500 | 5,470 | 5,500 | 5,420 |
| 20250909 | 5,590 | 5,490 | 5,590 | 5,420 |
| 20250908 | 5,550 | 5,550 | 5,590 | 5,480 |
| 20250905 | 5,540 | 5,540 | 5,560 | 5,460 |
| 20250904 | 5,500 | 5,460 | 5,520 | 5,370 |
| 20250903 | 5,270 | 5,370 | 5,770 | 5,220 |
| 20250902 | 5,280 | 5,270 | 5,290 | 5,270 |
| 20250901 | 5,260 | 5,190 | 5,290 | 5,190 |
| 20250829 | 5,260 | 5,300 | 5,390 | 5,160 |
| 20250828 | 5,320 | 5,230 | 5,320 | 5,230 |
| 20250827 | 5,320 | 5,320 | 5,540 | 5,200 |
| 20250826 | 5,340 | 5,300 | 5,470 | 5,210 |
| 20250825 | 5,470 | 5,410 | 5,520 | 5,400 |
| 20250822 | 5,400 | 5,490 | 5,560 | 5,350 |
| 20250821 | 5,440 | 5,400 | 5,440 | 5,310 |
| 20250820 | 5,450 | 5,380 | 5,600 | 5,330 |
| 20250819 | 5,500 | 5,550 | 5,700 | 5,450 |
| 20250818 | 5,530 | 5,550 | 5,650 | 5,470 |
| 20250814 | 5,670 | 5,550 | 5,670 | 5,350 |
| 20250813 | 5,500 | 5,520 | 5,710 | 5,320 |
| 20250812 | 5,390 | 5,370 | 5,450 | 5,370 |
| 20250811 | 5,480 | 5,460 | 5,550 | 5,430 |
| 20250808 | 5,550 | 5,490 | 5,550 | 5,370 |
| 20250807 | 5,600 | 5,440 | 5,600 | 5,330 |
| 20250806 | 5,430 | 5,370 | 5,430 | 5,310 |
| 20250805 | 5,320 | 5,370 | 5,370 | 5,300 |
| 20250804 | 5,500 | 5,320 | 5,500 | 5,270 |
| 20250801 | 5,390 | 5,430 | 5,450 | 5,340 |
| 20250731 | 5,480 | 5,450 | 5,570 | 5,380 |
| 20250730 | 5,400 | 5,470 | 5,580 | 5,400 |
| 20250729 | 5,560 | 5,430 | 5,650 | 5,430 |
| 20250728 | 5,570 | 5,500 | 5,590 | 5,500 |
| 20250725 | 5,440 | 5,590 | 5,650 | 5,440 |
| 20250724 | 5,610 | 5,490 | 5,610 | 5,450 |
| 20250723 | 5,590 | 5,620 | 5,690 | 5,500 |
| 20250722 | 5,580 | 5,660 | 5,670 | 5,560 |
| 20250721 | 5,670 | 5,660 | 5,690 | 5,510 |
| 20250718 | 5,610 | 5,670 | 5,670 | 5,530 |
| 20250717 | 5,530 | 5,610 | 5,610 | 5,460 |
| 20250716 | 5,490 | 5,530 | 5,540 | 5,450 |
| 20250715 | 5,400 | 5,490 | 5,560 | 5,400 |
| 20250714 | 5,450 | 5,460 | 5,560 | 5,400 |
| 20250711 | 5,390 | 5,450 | 5,560 | 5,380 |
| 20250710 | 5,350 | 5,440 | 5,500 | 5,280 |
| 20250709 | 5,230 | 5,310 | 5,320 | 5,160 |
| 20250708 | 5,220 | 5,220 | 5,220 | 5,170 |
| 20250707 | 5,230 | 5,220 | 5,320 | 5,140 |
| 20250704 | 5,200 | 5,280 | 5,300 | 5,190 |
| 20250703 | 5,180 | 5,260 | 5,280 | 5,180 |
| 20250702 | 5,150 | 5,240 | 5,250 | 5,150 |
| 20250701 | 5,200 | 5,210 | 5,320 | 5,170 |
| 20250630 | 5,180 | 5,240 | 5,320 | 5,170 |
| 20250627 | 5,200 | 5,220 | 5,270 | 5,170 |
| 20250626 | 5,260 | 5,240 | 5,300 | 5,200 |
| 20250625 | 5,200 | 5,260 | 5,280 | 5,180 |
| 20250624 | 5,250 | 5,230 | 5,300 | 5,140 |
| 20250623 | 5,310 | 5,190 | 5,390 | 5,170 |
| 20250620 | 5,300 | 5,170 | 5,300 | 5,100 |
| 20250619 | 5,060 | 5,110 | 5,490 | 4,995 |
| 20250618 | 5,010 | 5,060 | 5,180 | 5,000 |
| 20250617 | 5,060 | 5,060 | 5,120 | 5,010 |
| 20250616 | 5,190 | 5,060 | 5,190 | 5,000 |
| 20250613 | 5,310 | 5,190 | 5,320 | 5,140 |
| 20250612 | 5,300 | 5,230 | 5,300 | 5,030 |
| 20250611 | 5,190 | 5,220 | 5,320 | 5,170 |
| 20250610 | 5,250 | 5,180 | 5,250 | 5,030 |
| 20250609 | 5,190 | 5,190 | 5,190 | 5,140 |
| 20250605 | 5,130 | 5,130 | 5,150 | 5,070 |
| 20250604 | 5,090 | 5,100 | 5,240 | 5,070 |
| 20250602 | 5,150 | 5,090 | 5,190 | 5,090 |
| 20250530 | 5,170 | 5,160 | 5,350 | 5,070 |
| 20250529 | 5,140 | 5,140 | 5,140 | 5,090 |
| 20250528 | 5,180 | 5,140 | 5,180 | 5,090 |
| 20250527 | 5,090 | 5,150 | 5,150 | 5,050 |
| 20250526 | 5,170 | 5,090 | 5,170 | 5,050 |
| 20250523 | 5,170 | 5,170 | 5,170 | 5,110 |
| 20250522 | 5,150 | 5,180 | 5,180 | 5,130 |
| 20250521 | 5,240 | 5,130 | 5,240 | 5,120 |
| 20250520 | 5,320 | 5,210 | 5,330 | 5,210 |
| 20250519 | 5,500 | 5,320 | 5,500 | 5,290 |
| 20250516 | 5,580 | 5,500 | 5,580 | 5,450 |
| 20250515 | 5,660 | 5,580 | 5,750 | 5,540 |
| 20250514 | 5,600 | 5,720 | 5,770 | 5,470 |
| 20250513 | 5,540 | 5,570 | 5,580 | 5,540 |
| 20250512 | 5,570 | 5,570 | 5,600 | 5,510 |
| 20250509 | 5,580 | 5,590 | 5,600 | 5,500 |
| 20250508 | 5,600 | 5,550 | 5,700 | 5,530 |
| 20250507 | 5,640 | 5,620 | 5,750 | 5,620 |
| 20250502 | 5,640 | 5,700 | 5,700 | 5,610 |
| 20250430 | 5,570 | 5,610 | 5,620 | 5,510 |
| 20250429 | 5,620 | 5,540 | 5,620 | 5,470 |
| 20250428 | 5,590 | 5,590 | 5,650 | 5,550 |
| 20250425 | 5,570 | 5,590 | 5,600 | 5,320 |
| 20250424 | 5,560 | 5,570 | 5,630 | 5,460 |
| 20250423 | 5,600 | 5,610 | 5,680 | 5,550 |
| 20250422 | 5,700 | 5,650 | 5,710 | 5,530 |
| 20250421 | 5,720 | 5,720 | 5,730 | 5,620 |
| 20250418 | 5,640 | 5,720 | 5,720 | 5,570 |
| 20250417 | 5,510 | 5,710 | 5,730 | 5,510 |
| 20250416 | 5,600 | 5,580 | 5,670 | 5,500 |
| 20250415 | 5,640 | 5,680 | 5,740 | 5,570 |
| 20250414 | 5,650 | 5,690 | 5,690 | 5,550 |
| 20250411 | 5,650 | 5,700 | 5,730 | 5,530 |
| 20250410 | 5,520 | 5,700 | 5,750 | 5,520 |
| 20250409 | 5,440 | 5,520 | 5,520 | 5,360 |
| 20250408 | 5,490 | 5,490 | 5,540 | 5,330 |
| 20250407 | 5,510 | 5,460 | 5,570 | 5,400 |
| 20250404 | 5,440 | 5,550 | 5,580 | 5,440 |
| 20250403 | 5,460 | 5,550 | 5,560 | 5,400 |
| 20250402 | 5,510 | 5,530 | 5,530 | 5,260 |
| 20250401 | 5,270 | 5,480 | 5,550 | 5,270 |
| 20250331 | 5,590 | 5,240 | 5,610 | 5,240 |
| 20250328 | 5,690 | 5,590 | 5,740 | 5,500 |
| 20250327 | 5,820 | 5,710 | 5,840 | 5,710 |
| 20250326 | 5,650 | 5,820 | 6,120 | 5,650 |
| 20250325 | 5,670 | 5,710 | 5,730 | 5,620 |
| 20250324 | 5,720 | 5,670 | 5,740 | 5,510 |
| 20250321 | 5,970 | 5,720 | 6,010 | 5,710 |
| 20250320 | 6,180 | 6,010 | 6,180 | 5,980 |
| 20250319 | 6,080 | 6,180 | 6,180 | 5,960 |
| 20250318 | 6,120 | 6,080 | 6,120 | 5,900 |
| 20250317 | 6,260 | 6,090 | 6,290 | 5,920 |
| 20250314 | 6,090 | 6,160 | 6,160 | 5,990 |
| 20250313 | 5,980 | 6,090 | 6,160 | 5,980 |
| 20250312 | 5,860 | 5,950 | 6,010 | 5,860 |
| 20250311 | 5,820 | 5,900 | 5,980 | 5,730 |
| 20250310 | 6,060 | 5,910 | 6,180 | 5,710 |
| 20250307 | 6,360 | 6,130 | 6,430 | 6,130 |
| 20250306 | 6,580 | 6,430 | 6,580 | 6,370 |
| 20250305 | 6,370 | 6,480 | 6,520 | 6,370 |
| 20250304 | 6,360 | 6,390 | 6,430 | 6,240 |
| 20250228 | 6,240 | 6,360 | 6,420 | 6,210 |
| 20250227 | 6,270 | 6,290 | 6,330 | 6,130 |
| 20250226 | 6,300 | 6,290 | 6,440 | 6,210 |
| 20250225 | 6,230 | 6,310 | 6,390 | 6,160 |
| 20250224 | 6,190 | 6,290 | 6,310 | 6,130 |
| 20250221 | 6,250 | 6,240 | 6,270 | 6,120 |
| 20250220 | 6,270 | 6,250 | 6,410 | 6,170 |
| 20250219 | 6,280 | 6,320 | 6,410 | 6,240 |
| 20250218 | 6,190 | 6,280 | 6,340 | 6,190 |
| 20250217 | 6,330 | 6,250 | 6,470 | 6,240 |
| 20250214 | 6,090 | 6,340 | 6,490 | 6,090 |
| 20250213 | 6,020 | 6,100 | 6,140 | 5,840 |
| 20250212 | 5,500 | 5,840 | 5,880 | 5,430 |
| 20250211 | 5,520 | 5,540 | 5,570 | 5,460 |
| 20250210 | 5,410 | 5,540 | 5,550 | 5,350 |
| 20250207 | 5,180 | 5,410 | 5,530 | 5,160 |
| 20250206 | 5,270 | 5,240 | 5,300 | 5,130 |
| 20250205 | 5,270 | 5,240 | 5,560 | 5,140 |
| 20250204 | 5,220 | 5,240 | 5,300 | 5,170 |
| 20250203 | 5,430 | 5,190 | 5,480 | 5,170 |
| 20250131 | 5,540 | 5,500 | 5,540 | 5,310 |
| 20250124 | 5,650 | 5,550 | 5,660 | 5,490 |
| 20250123 | 5,650 | 5,670 | 5,720 | 5,580 |
| 20250122 | 5,590 | 5,700 | 5,740 | 5,550 |
| 20250121 | 5,660 | 5,690 | 5,690 | 5,460 |
| 20250120 | 5,650 | 5,700 | 5,700 | 5,570 |
| 20250117 | 5,420 | 5,640 | 5,690 | 5,420 |
| 20250116 | 5,360 | 5,550 | 5,600 | 5,100 |
| 20250115 | 5,490 | 5,420 | 5,490 | 5,290 |
| 20250114 | 5,590 | 5,460 | 5,670 | 5,430 |
| 20250113 | 5,380 | 5,600 | 5,700 | 5,320 |
| 20250110 | 5,380 | 5,430 | 5,570 | 5,380 |
| 20250109 | 5,250 | 5,380 | 5,460 | 5,180 |
| 20250108 | 5,300 | 5,250 | 5,300 | 5,160 |
| 20250107 | 5,200 | 5,280 | 5,290 | 5,190 |
| 20250106 | 5,110 | 5,200 | 5,200 | 4,950 |
| 20250103 | 5,070 | 5,140 | 5,200 | 5,070 |
| 20250102 | 5,050 | 5,140 | 5,140 | 5,030 |