Stock Ticker
- (317120) 라닉스
- Description: 기업개요
동사는 2003년 무선통신, 보안 및 인증 관련 시스템반도체, S/W, H/W 솔루션을 개발하는 업체로 설립됨.
Autonomous Vehicle, Automotive MCU, Smart Life 사업부문을 영위하며, V2X 통신 통합 솔루션은 글로벌 유일하게 시스템 반도체와 S/W, H/W 솔루션을 모두 보유하고 있음.
차량용 반도체 MCU 국산화와 V2X 기술 고도화를 통해 미래 자동차 시장을 선도하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,340 | 1,360 | 1,370 | 1,295 |
| 20261019 | 1,361 | 1,347 | 1,373 | 1,301 |
| 20261016 | 1,349 | 1,358 | 1,400 | 1,281 |
| 20261015 | 1,413 | 1,301 | 1,413 | 1,284 |
| 20261014 | 1,386 | 1,413 | 1,452 | 1,376 |
| 20261013 | 1,411 | 1,386 | 1,450 | 1,376 |
| 20261012 | 1,536 | 1,465 | 1,585 | 1,444 |
| 20261008 | 1,620 | 1,582 | 1,626 |
| 20261007 | 1,544 | 1,606 | 1,621 | 1,495 |
| 20261006 | 1,479 | 1,519 | 1,650 | 1,441 |
| 20261002 | 1,425 | 1,442 | 1,479 | 1,412 |
| 20261001 | 1,424 | 1,425 | 1,443 | 1,345 |
| 20260930 | 1,426 | 1,424 | 1,432 | 1,406 |
| 20260929 | 1,403 | 1,412 | 1,447 | 1,391 |
| 20260928 | 1,428 | 1,419 | 1,444 | 1,406 |
| 20260923 | 1,416 | 1,438 | 1,453 | 1,416 |
| 20260922 | 1,499 | 1,453 | 1,500 | 1,420 |
| 20260921 | 1,506 | 1,466 | 1,524 | 1,438 |
| 20260918 | 1,460 | 1,498 | 1,532 | 1,460 |
| 20260917 | 1,470 | 1,460 | 1,497 | 1,424 |
| 20260916 | 1,459 | 1,464 | 1,474 | 1,430 |
| 20260915 | 1,474 | 1,459 | 1,474 | 1,400 |
| 20260914 | 1,417 | 1,466 | 1,500 | 1,400 |
| 20260911 | 1,470 | 1,436 | 1,535 | 1,400 |
| 20260910 | 1,430 | 1,411 | 1,474 | 1,402 |
| 20260909 | 1,401 | 1,423 | 1,447 | 1,401 |
| 20260908 | 1,451 | 1,424 | 1,454 | 1,389 |
| 20260907 | 1,462 | 1,451 | 1,484 | 1,436 |
| 20260904 | 1,480 | 1,462 | 1,480 | 1,414 |
| 20260903 | 1,467 | 1,439 | 1,508 | 1,405 |
| 20260902 | 1,455 | 1,460 | 1,499 | 1,439 |
| 20260901 | 1,470 | 1,455 | 1,485 | 1,434 |
| 20260831 | 1,445 | 1,470 | 1,470 | 1,393 |
| 20260828 | 1,421 | 1,471 | 1,491 | 1,393 |
| 20260827 | 1,455 | 1,424 | 1,487 | 1,357 |
| 20260826 | 1,430 | 1,454 | 1,454 | 1,400 |
| 20260825 | 1,387 | 1,430 | 1,444 | 1,356 |
| 20260824 | 1,380 | 1,387 | 1,411 | 1,359 |
| 20260821 | 1,415 | 1,373 | 1,430 | 1,353 |
| 20260820 | 1,428 | 1,415 | 1,448 | 1,385 |
| 20260819 | 1,436 | 1,400 | 1,464 | 1,391 |
| 20260818 | 1,470 | 1,436 | 1,494 | 1,434 |
| 20260814 | 1,500 | 1,470 | 1,529 | 1,408 |
| 20260813 | 1,529 | 1,483 | 1,571 | 1,460 |
| 20260812 | 1,514 | 1,529 | 1,550 | 1,501 |
| 20260811 | 1,489 | 1,513 | 1,540 | 1,453 |
| 20260810 | 1,397 | 1,489 | 1,503 | 1,397 |
| 20260807 | 1,446 | 1,407 | 1,446 | 1,362 |
| 20260806 | 1,476 | 1,430 | 1,513 | 1,350 |
| 20260805 | 1,421 | 1,474 | 1,500 | 1,416 |
| 20260804 | 1,301 | 1,415 | 1,420 | 1,300 |
| 20260803 | 1,211 | 1,301 | 1,308 | 1,192 |
| 20260731 | 1,200 | 1,211 | 1,241 | 1,120 |
| 20260730 | 1,196 | 1,203 | 1,237 | 1,182 |
| 20260729 | 1,296 | 1,196 | 1,349 | 1,100 |
| 20260728 | 1,315 | 1,296 | 1,371 | 1,236 |
| 20260727 | 1,269 | 1,308 | 1,329 | 1,269 |
| 20260724 | 1,350 | 1,269 | 1,350 | 1,269 |
| 20260723 | 1,273 | 1,352 | 1,358 | 1,244 |
| 20260722 | 1,265 | 1,273 | 1,348 | 1,265 |
| 20260721 | 1,211 | 1,265 | 1,308 | 1,211 |
| 20260720 | 1,322 | 1,271 | 1,326 | 1,251 |
| 20260716 | 1,378 | 1,322 | 1,378 | 1,280 |
| 20260715 | 1,251 | 1,358 | 1,370 | 1,251 |
| 20260714 | 1,310 | 1,251 | 1,344 | 1,200 |
| 20260713 | 1,382 | 1,310 | 1,424 | 1,304 |
| 20260710 | 1,279 | 1,382 | 1,398 | 1,279 |
| 20260709 | 1,251 | 1,284 | 1,350 | 1,181 |
| 20260708 | 1,350 | 1,306 | 1,360 | 1,268 |
| 20260707 | 1,381 | 1,339 | 1,415 | 1,310 |
| 20260706 | 1,380 | 1,368 | 1,400 | 1,331 |
| 20260703 | 1,387 | 1,380 | 1,420 | 1,290 |
| 20260702 | 1,437 | 1,387 | 1,466 | 1,387 |
| 20260701 | 1,475 | 1,437 | 1,538 | 1,423 |
| 20260630 | 1,437 | 1,475 | 1,505 | 1,437 |
| 20260629 | 1,358 | 1,437 | 1,489 | 1,358 |
| 20260626 | 1,459 | 1,358 | 1,461 | 1,340 |
| 20260625 | 1,493 | 1,464 | 1,550 | 1,456 |
| 20260624 | 1,460 | 1,493 | 1,514 | 1,390 |
| 20260623 | 1,680 | 1,460 | 1,680 | 1,373 |
| 20260622 | 1,570 | 1,548 | 1,599 | 1,505 |
| 20260619 | 1,640 | 1,572 | 1,689 | 1,525 |
| 20260618 | 1,697 | 1,640 | 1,741 | 1,640 |
| 20260617 | 1,690 | 1,697 | 1,732 | 1,642 |
| 20260616 | 1,699 | 1,696 | 1,748 | 1,674 |
| 20260615 | 1,701 | 1,698 | 1,748 | 1,650 |
| 20260612 | 1,662 | 1,677 | 1,750 | 1,655 |
| 20260611 | 1,606 | 1,647 | 1,649 | 1,572 |
| 20260610 | 1,633 | 1,606 | 1,787 | 1,600 |
| 20260609 | 1,700 | 1,687 | 1,710 | 1,651 |
| 20260608 | 1,765 | 1,636 | 1,765 | 1,605 |
| 20260605 | 1,872 | 1,782 | 1,896 | 1,765 |
| 20260604 | 1,766 | 1,872 | 1,929 | 1,766 |
| 20260602 | 1,880 | 1,877 | 2,000 | 1,798 |
| 20260601 | 2,035 | 1,919 | 2,060 | 1,879 |
| 20260529 | 2,295 | 2,065 | 2,295 | 2,030 |
| 20260528 | 2,395 | 2,185 | 2,415 | 2,065 |
| 20260527 | 2,460 | 2,305 | 2,515 | 2,280 |
| 20260526 | 2,475 | 2,460 | 2,650 | 2,415 |
| 20260522 | 2,550 | 2,415 | 2,750 | 2,350 |
| 20260521 | 2,290 | 2,270 | 2,320 | 2,145 |
| 20260520 | 2,380 | 2,170 | 2,380 | 2,105 |
| 20260519 | 2,350 | 2,380 | 2,580 | 2,295 |
| 20260518 | 2,395 | 2,350 | 2,395 | 2,165 |
| 20260515 | 2,455 | 2,395 | 2,475 | 2,330 |
| 20260514 | 2,325 | 2,455 | 2,505 | 2,320 |
| 20260513 | 2,300 | 2,310 | 2,385 | 2,280 |
| 20260512 | 2,480 | 2,300 | 2,490 | 2,245 |
| 20260511 | 2,395 | 2,405 | 2,535 | 2,335 |
| 20260508 | 2,410 | 2,390 | 2,485 | 2,315 |
| 20260507 | 2,400 | 2,375 | 2,475 | 2,325 |
| 20260506 | 2,520 | 2,450 | 2,560 | 2,350 |
| 20260504 | 2,605 | 2,520 | 2,640 | 2,480 |
| 20260430 | 2,485 | 2,475 | 2,590 | 2,410 |
| 20260429 | 2,515 | 2,495 | 2,650 | 2,475 |
| 20260428 | 2,660 | 2,565 | 2,665 | 2,535 |
| 20260427 | 2,700 | 2,660 | 2,800 | 2,590 |
| 20260424 | 2,965 | 2,670 | 3,580 | 2,670 |
| 20260423 | 2,645 | 2,790 | 2,790 | 2,645 |
| 20260422 | 2,650 | 2,660 | 2,660 | 2,490 |
| 20260421 | 3,060 | 2,715 | 3,060 | 2,635 |
| 20260420 | 2,795 | 3,205 | 3,450 | 2,560 |
| 20260417 | 2,825 | 2,655 | 2,825 | 2,410 |
| 20260416 | 3,220 | 3,010 | 3,565 | 2,750 |
| 20260415 | 2,325 | 2,745 | 2,745 | 2,220 |
| 20260414 | 1,995 | 2,115 | 2,375 | 1,943 |
| 20260413 | 1,924 | 1,943 | 1,952 | 1,873 |
| 20260410 | 1,936 | 1,926 | 1,981 | 1,924 |
| 20260409 | 1,974 | 1,936 | 1,974 | 1,920 |
| 20260408 | 2,000 | 1,974 | 2,015 | 1,948 |
| 20260407 | 2,010 | 1,924 | 2,010 | 1,901 |
| 20260406 | 1,927 | 1,929 | 2,020 | 1,917 |
| 20260403 | 1,950 | 1,927 | 1,979 | 1,901 |
| 20260402 | 1,949 | 1,881 | 2,030 | 1,868 |
| 20260401 | 1,840 | 1,949 | 1,957 | 1,840 |
| 20260331 | 1,897 | 1,828 | 1,897 | 1,824 |
| 20260330 | 1,970 | 1,897 | 1,971 | 1,855 |
| 20260327 | 1,906 | 1,970 | 2,085 | 1,862 |
| 20260326 | 2,090 | 1,926 | 2,090 | 1,916 |
| 20260325 | 2,090 | 2,000 | 2,090 | 1,956 |
| 20260324 | 1,910 | 1,971 | 1,975 | 1,906 |
| 20260323 | 1,984 | 1,888 | 1,984 | 1,872 |
| 20260320 | 1,884 | 1,984 | 2,040 | 1,884 |
| 20260319 | 1,935 | 1,884 | 1,935 | 1,800 |
| 20260318 | 1,907 | 1,935 | 1,980 | 1,882 |
| 20260317 | 1,903 | 1,887 | 1,949 | 1,879 |
| 20260316 | 1,903 | 1,880 | 1,937 | 1,866 |
| 20260313 | 1,944 | 1,903 | 1,969 | 1,850 |
| 20260312 | 1,963 | 1,944 | 1,969 | 1,911 |
| 20260311 | 1,982 | 1,963 | 2,040 | 1,963 |
| 20260310 | 1,770 | 1,970 | 2,005 | 1,765 |
| 20260309 | 1,882 | 1,766 | 1,882 | 1,735 |
| 20260306 | 1,800 | 1,883 | 1,920 | 1,780 |
| 20260305 | 1,740 | 1,853 | 1,855 | 1,730 |
| 20260304 | 1,891 | 1,641 | 1,969 | 1,588 |
| 20260303 | 2,000 | 1,969 | 2,050 | 1,965 |
| 20260227 | 2,070 | 2,015 | 2,070 | 2,005 |
| 20260226 | 2,160 | 2,045 | 2,180 | 2,040 |
| 20260225 | 1,920 | 2,150 | 2,385 | 1,904 |
| 20260224 | 1,924 | 1,920 | 1,970 | 1,880 |
| 20260223 | 1,974 | 1,924 | 2,020 | 1,900 |
| 20260220 | 2,045 | 1,974 | 2,045 | 1,945 |
| 20260219 | 2,140 | 2,035 | 2,165 | 2,030 |
| 20260213 | 2,215 | 2,120 | 2,215 | 2,105 |
| 20260212 | 2,230 | 2,220 | 2,280 | 2,165 |
| 20260211 | 2,220 | 2,230 | 2,285 | 2,125 |
| 20260210 | 2,145 | 2,160 | 2,200 | 2,110 |
| 20260209 | 2,135 | 2,110 | 2,160 | 2,070 |
| 20260206 | 2,135 | 2,065 | 2,135 | 1,942 |
| 20260205 | 2,235 | 2,140 | 2,240 | 2,120 |
| 20260204 | 2,185 | 2,235 | 2,300 | 2,135 |
| 20260203 | 2,105 | 2,180 | 2,190 | 2,105 |
| 20260202 | 2,150 | 2,105 | 2,175 | 2,070 |
| 20260130 | 2,230 | 2,150 | 2,250 | 2,130 |
| 20260129 | 2,300 | 2,255 | 2,300 | 2,145 |
| 20260128 | 2,230 | 2,265 | 2,285 | 2,195 |
| 20260127 | 2,245 | 2,195 | 2,250 | 2,150 |
| 20260126 | 2,265 | 2,215 | 2,265 | 2,180 |
| 20260123 | 2,295 | 2,265 | 2,315 | 2,145 |
| 20260122 | 2,200 | 2,235 | 2,330 | 2,120 |
| 20260121 | 2,150 | 2,155 | 2,215 | 2,100 |
| 20260120 | 2,290 | 2,210 | 2,290 | 2,150 |
| 20260119 | 2,220 | 2,275 | 2,300 | 2,200 |
| 20260116 | 2,150 | 2,200 | 2,240 | 2,115 |
| 20260115 | 2,125 | 2,150 | 2,175 | 2,060 |
| 20260114 | 2,205 | 2,120 | 2,205 | 2,115 |
| 20260113 | 2,170 | 2,180 | 2,310 | 2,150 |
| 20260112 | 2,135 | 2,170 | 2,220 | 2,115 |
| 20260109 | 2,220 | 2,135 | 2,245 | 2,100 |
| 20260108 | 2,365 | 2,220 | 2,400 | 2,220 |
| 20260107 | 2,255 | 2,345 | 2,580 | 2,200 |
| 20260106 | 2,290 | 2,250 | 2,540 | 2,155 |
| 20260105 | 2,315 | 2,235 | 2,320 | 2,155 |
| 20260102 | 2,200 | 2,275 | 2,355 | 2,185 |
| 20251230 | 2,305 | 2,175 | 2,500 | 2,150 |
| 20251229 | 2,490 | 2,295 | 2,595 | 2,150 |
| 20251226 | 1,872 | 2,360 | 2,360 | 1,839 |
| 20251224 | 1,866 | 1,818 | 1,866 | 1,810 |
| 20251223 | 1,880 | 1,866 | 1,919 | 1,801 |
| 20251222 | 1,897 | 1,892 | 1,918 | 1,877 |
| 20251219 | 1,884 | 1,897 | 1,927 | 1,836 |
| 20251218 | 1,921 | 1,884 | 1,923 | 1,867 |
| 20251217 | 2,065 | 1,921 | 2,065 | 1,888 |
| 20251216 | 2,170 | 1,996 | 2,195 | 1,983 |
| 20251215 | 1,946 | 2,065 | 2,095 | 1,890 |
| 20251212 | 1,980 | 1,926 | 1,980 | 1,914 |
| 20251211 | 1,930 | 1,953 | 1,969 | 1,890 |
| 20251210 | 1,920 | 1,912 | 1,979 | 1,901 |
| 20251209 | 1,907 | 1,920 | 1,957 | 1,907 |
| 20251208 | 1,981 | 1,907 | 1,981 | 1,881 |
| 20251205 | 1,881 | 1,923 | 1,985 | 1,881 |
| 20251204 | 1,950 | 1,879 | 1,950 | 1,850 |
| 20251203 | 1,902 | 1,942 | 1,983 | 1,900 |
| 20251202 | 1,933 | 1,894 | 1,933 | 1,868 |
| 20251201 | 1,959 | 1,925 | 2,090 | 1,910 |
| 20251128 | 1,843 | 1,908 | 1,930 | 1,838 |
| 20251127 | 1,877 | 1,844 | 1,880 | 1,824 |
| 20251126 | 1,855 | 1,868 | 1,868 | 1,815 |
| 20251125 | 1,950 | 1,838 | 1,950 | 1,765 |
| 20251124 | 1,910 | 1,886 | 1,968 | 1,863 |
| 20251121 | 1,998 | 1,902 | 1,998 | 1,897 |
| 20251120 | 2,005 | 2,005 | 2,045 | 1,980 |
| 20251119 | 2,035 | 2,000 | 2,070 | 1,951 |
| 20251118 | 2,150 | 2,035 | 2,200 | 2,030 |
| 20251117 | 2,150 | 2,150 | 2,315 | 2,090 |
| 20251114 | 2,210 | 2,115 | 2,210 | 2,110 |
| 20251113 | 2,205 | 2,240 | 2,250 | 2,135 |
| 20251112 | 2,135 | 2,200 | 2,250 | 2,100 |
| 20251111 | 2,195 | 2,135 | 2,230 | 2,100 |
| 20251110 | 2,140 | 2,180 | 2,225 | 2,125 |
| 20251107 | 2,155 | 2,160 | 2,250 | 2,150 |
| 20251106 | 2,425 | 2,305 | 2,495 | 2,250 |
| 20251105 | 2,325 | 2,340 | 2,395 | 2,250 |
| 20251104 | 2,420 | 2,375 | 2,420 | 2,290 |
| 20251103 | 2,495 | 2,440 | 2,495 | 2,400 |
| 20251031 | 2,460 | 2,495 | 2,560 | 2,405 |
| 20251030 | 2,615 | 2,455 | 2,620 | 2,450 |
| 20251029 | 2,605 | 2,615 | 2,835 | 2,540 |
| 20251028 | 2,660 | 2,605 | 2,895 | 2,540 |
| 20251027 | 2,825 | 2,645 | 2,840 | 2,615 |
| 20251024 | 2,990 | 2,805 | 3,035 | 2,790 |
| 20251023 | 2,555 | 2,960 | 3,325 | 2,515 |
| 20251022 | 2,625 | 2,605 | 2,685 | 2,455 |
| 20251021 | 2,675 | 2,625 | 2,765 | 2,580 |
| 20251020 | 2,525 | 2,620 | 2,680 | 2,440 |
| 20251017 | 2,535 | 2,470 | 2,610 | 2,425 |
| 20251016 | 2,815 | 2,670 | 2,850 | 2,620 |
| 20251015 | 2,870 | 2,815 | 3,035 | 2,745 |
| 20251014 | 2,860 | 2,890 | 3,075 | 2,625 |
| 20251013 | 2,800 | 2,735 | 2,815 | 2,640 |
| 20251010 | 3,100 | 2,930 | 3,380 | 2,850 |
| 20251002 | 2,785 | 2,850 | 3,120 | 2,780 |
| 20251001 | 3,060 | 2,755 | 3,330 | 2,730 |
| 20250930 | 2,850 | 3,100 | 3,660 | 2,790 |
| 20250929 | 3,225 | 2,925 | 3,455 | 2,730 |
| 20250926 | 2,395 | 3,040 | 3,040 | 2,220 |
| 20250925 | 2,090 | 2,340 | 2,590 | 1,870 |
| 20250924 | 1,568 | 2,035 | 2,035 | 1,554 |
| 20250923 | 1,606 | 1,568 | 1,611 | 1,560 |
| 20250922 | 1,584 | 1,606 | 1,629 | 1,578 |
| 20250919 | 1,608 | 1,584 | 1,617 | 1,576 |
| 20250918 | 1,564 | 1,607 | 1,626 | 1,564 |
| 20250917 | 1,555 | 1,564 | 1,591 | 1,540 |
| 20250916 | 1,552 | 1,545 | 1,565 | 1,539 |
| 20250915 | 1,534 | 1,551 | 1,579 | 1,534 |
| 20250912 | 1,551 | 1,534 | 1,551 | 1,532 |
| 20250911 | 1,551 | 1,541 | 1,551 | 1,528 |
| 20250910 | 1,536 | 1,536 | 1,549 | 1,525 |
| 20250909 | 1,553 | 1,536 | 1,554 | 1,517 |
| 20250908 | 1,565 | 1,557 | 1,565 | 1,549 |
| 20250905 | 1,564 | 1,563 | 1,569 | 1,549 |
| 20250904 | 1,525 | 1,564 | 1,568 | 1,524 |
| 20250903 | 1,524 | 1,538 | 1,562 | 1,524 |
| 20250902 | 1,517 | 1,522 | 1,530 | 1,517 |
| 20250901 | 1,529 | 1,517 | 1,537 | 1,512 |
| 20250829 | 1,530 | 1,529 | 1,563 | 1,523 |
| 20250828 | 1,519 | 1,538 | 1,548 | 1,514 |
| 20250827 | 1,558 | 1,532 | 1,558 | 1,519 |
| 20250826 | 1,575 | 1,558 | 1,583 | 1,545 |
| 20250825 | 1,577 | 1,575 | 1,593 | 1,558 |
| 20250822 | 1,521 | 1,577 | 1,598 | 1,521 |
| 20250821 | 1,515 | 1,523 | 1,596 | 1,515 |
| 20250820 | 1,564 | 1,517 | 1,564 | 1,503 |
| 20250819 | 1,586 | 1,566 | 1,599 | 1,565 |
| 20250818 | 1,638 | 1,603 | 1,638 | 1,568 |
| 20250814 | 1,638 | 1,638 | 1,650 | 1,623 |
| 20250813 | 1,634 | 1,638 | 1,647 | 1,616 |
| 20250812 | 1,645 | 1,637 | 1,659 | 1,623 |
| 20250811 | 1,660 | 1,645 | 1,669 | 1,618 |
| 20250808 | 1,610 | 1,660 | 1,678 | 1,610 |
| 20250807 | 1,610 | 1,620 | 1,668 | 1,594 |
| 20250806 | 1,547 | 1,610 | 1,620 | 1,491 |
| 20250805 | 1,538 | 1,547 | 1,570 | 1,538 |
| 20250804 | 1,568 | 1,538 | 1,587 | 1,526 |
| 20250801 | 1,606 | 1,576 | 1,622 | 1,572 |
| 20250731 | 1,600 | 1,606 | 1,620 | 1,583 |
| 20250730 | 1,595 | 1,600 | 1,617 | 1,587 |
| 20250729 | 1,583 | 1,595 | 1,634 | 1,574 |
| 20250728 | 1,598 | 1,583 | 1,607 | 1,578 |
| 20250725 | 1,679 | 1,578 | 1,738 | 1,578 |
| 20250724 | 2,005 | 1,995 | 2,025 | 1,990 |
| 20250723 | 2,120 | 2,025 | 2,120 | 2,015 |
| 20250722 | 2,030 | 2,105 | 2,345 | 2,015 |
| 20250721 | 1,997 | 2,010 | 2,035 | 1,987 |
| 20250718 | 2,015 | 1,997 | 2,020 | 1,990 |
| 20250717 | 2,020 | 2,005 | 2,030 | 1,985 |
| 20250716 | 2,030 | 2,015 | 2,030 | 1,975 |
| 20250715 | 2,030 | 2,005 | 2,035 | 1,999 |
| 20250714 | 2,035 | 2,030 | 2,040 | 2,015 |
| 20250711 | 2,005 | 2,035 | 2,060 | 1,999 |
| 20250710 | 1,972 | 1,987 | 2,030 | 1,972 |
| 20250709 | 2,020 | 1,972 | 2,050 | 1,972 |
| 20250708 | 2,010 | 2,020 | 2,040 | 1,992 |
| 20250707 | 2,100 | 2,010 | 2,160 | 2,010 |
| 20250704 | 2,075 | 2,100 | 2,130 | 2,025 |
| 20250703 | 2,075 | 2,075 | 2,115 | 2,030 |
| 20250702 | 1,958 | 2,035 | 2,440 | 1,958 |
| 20250701 | 2,005 | 1,958 | 2,045 | 1,945 |
| 20250630 | 2,090 | 2,005 | 2,090 | 2,000 |
| 20250627 | 2,010 | 2,090 | 2,090 | 2,000 |
| 20250626 | 2,040 | 2,010 | 2,060 | 2,005 |
| 20250625 | 2,155 | 2,040 | 2,200 | 2,020 |
| 20250624 | 2,150 | 2,145 | 2,230 | 2,115 |
| 20250623 | 2,230 | 2,085 | 2,260 | 2,075 |
| 20250620 | 2,185 | 2,225 | 2,225 | 2,145 |
| 20250619 | 2,250 | 2,185 | 2,270 | 2,160 |
| 20250618 | 2,405 | 2,245 | 2,405 | 2,230 |
| 20250617 | 2,450 | 2,340 | 2,690 | 2,270 |
| 20250616 | 2,470 | 2,445 | 2,470 | 2,320 |
| 20250613 | 2,610 | 2,410 | 2,620 | 2,410 |
| 20250612 | 2,690 | 2,600 | 2,690 | 2,520 |
| 20250611 | 2,590 | 2,690 | 2,790 | 2,540 |
| 20250610 | 2,535 | 2,590 | 2,595 | 2,500 |
| 20250609 | 2,535 | 2,535 | 2,600 | 2,450 |
| 20250605 | 2,420 | 2,530 | 2,550 | 2,370 |
| 20250604 | 2,450 | 2,420 | 2,550 | 2,355 |
| 20250602 | 2,530 | 2,450 | 2,850 | 2,450 |
| 20250530 | 2,715 | 2,625 | 2,720 | 2,585 |
| 20250529 | 2,860 | 2,720 | 2,985 | 2,605 |
| 20250528 | 2,850 | 2,790 | 2,995 | 2,720 |
| 20250527 | 2,430 | 3,040 | 3,040 | 2,430 |
| 20250526 | 2,320 | 2,340 | 2,360 | 2,305 |
| 20250523 | 2,305 | 2,320 | 2,330 | 2,300 |
| 20250522 | 2,300 | 2,320 | 2,335 | 2,295 |
| 20250521 | 2,320 | 2,300 | 2,335 | 2,295 |
| 20250520 | 2,345 | 2,320 | 2,350 | 2,305 |
| 20250519 | 2,310 | 2,340 | 2,370 | 2,310 |
| 20250516 | 2,400 | 2,350 | 2,400 | 2,335 |
| 20250515 | 2,380 | 2,345 | 2,380 | 2,340 |
| 20250514 | 2,390 | 2,335 | 2,390 | 2,335 |
| 20250513 | 2,420 | 2,380 | 2,420 | 2,370 |
| 20250512 | 2,365 | 2,375 | 2,410 | 2,350 |
| 20250509 | 2,395 | 2,365 | 2,430 | 2,340 |
| 20250508 | 2,385 | 2,355 | 2,400 | 2,330 |
| 20250507 | 2,340 | 2,335 | 2,425 | 2,335 |
| 20250502 | 2,315 | 2,365 | 2,400 | 2,265 |
| 20250430 | 2,480 | 2,315 | 2,480 | 2,290 |
| 20250429 | 2,440 | 2,435 | 2,450 | 2,325 |
| 20250428 | 2,515 | 2,440 | 2,540 | 2,440 |
| 20250425 | 2,445 | 2,475 | 2,515 | 2,405 |
| 20250424 | 2,450 | 2,400 | 2,450 | 2,330 |
| 20250423 | 2,400 | 2,350 | 2,435 | 2,275 |
| 20250422 | 2,385 | 2,275 | 2,435 | 2,220 |
| 20250421 | 2,735 | 2,705 | 2,775 | 2,700 |
| 20250418 | 2,780 | 2,735 | 2,780 | 2,695 |
| 20250417 | 2,735 | 2,780 | 2,795 | 2,730 |
| 20250416 | 2,750 | 2,765 | 2,765 | 2,720 |
| 20250415 | 2,735 | 2,750 | 2,765 | 2,725 |
| 20250414 | 2,600 | 2,735 | 2,795 | 2,600 |
| 20250411 | 2,630 | 2,620 | 2,630 | 2,560 |
| 20250410 | 2,490 | 2,610 | 2,645 | 2,490 |
| 20250409 | 2,540 | 2,440 | 2,600 | 2,430 |
| 20250408 | 2,565 | 2,540 | 2,615 | 2,535 |
| 20250407 | 2,730 | 2,560 | 2,730 | 2,560 |
| 20250404 | 2,700 | 2,730 | 2,790 | 2,670 |
| 20250403 | 2,790 | 2,740 | 2,790 | 2,720 |
| 20250402 | 2,845 | 2,740 | 2,845 | 2,715 |
| 20250401 | 2,895 | 2,845 | 2,895 | 2,785 |
| 20250331 | 2,815 | 2,785 | 2,825 | 2,700 |
| 20250328 | 2,870 | 2,830 | 2,870 | 2,820 |
| 20250327 | 2,910 | 2,870 | 2,915 | 2,865 |
| 20250326 | 2,925 | 2,915 | 2,995 | 2,870 |
| 20250325 | 2,945 | 2,945 | 2,975 | 2,915 |
| 20250324 | 2,925 | 2,915 | 3,015 | 2,900 |
| 20250321 | 2,990 | 2,930 | 2,995 | 2,900 |
| 20250320 | 3,005 | 3,010 | 3,045 | 2,945 |
| 20250319 | 2,905 | 3,055 | 3,640 | 2,905 |
| 20250318 | 2,905 | 2,900 | 3,080 | 2,890 |
| 20250317 | 2,965 | 2,905 | 3,090 | 2,905 |
| 20250314 | 2,935 | 2,955 | 3,000 | 2,935 |
| 20250313 | 2,925 | 2,935 | 2,975 | 2,885 |
| 20250312 | 2,900 | 2,905 | 2,960 | 2,800 |
| 20250311 | 2,740 | 2,860 | 2,900 | 2,740 |
| 20250310 | 2,840 | 2,900 | 2,940 | 2,840 |
| 20250307 | 2,945 | 2,900 | 2,960 | 2,900 |
| 20250306 | 3,110 | 2,945 | 3,110 | 2,925 |
| 20250305 | 2,915 | 2,935 | 2,995 | 2,915 |
| 20250304 | 3,000 | 2,915 | 3,000 | 2,910 |
| 20250228 | 3,140 | 3,000 | 3,140 | 2,995 |
| 20250227 | 3,120 | 3,085 | 3,170 | 3,080 |
| 20250226 | 3,175 | 3,145 | 3,195 | 3,120 |
| 20250225 | 3,200 | 3,175 | 3,200 | 3,140 |
| 20250224 | 3,210 | 3,185 | 3,210 | 3,160 |
| 20250221 | 3,195 | 3,210 | 3,215 | 3,155 |
| 20250220 | 3,230 | 3,195 | 3,255 | 3,160 |
| 20250219 | 3,200 | 3,225 | 3,270 | 3,180 |
| 20250218 | 3,200 | 3,185 | 3,290 | 3,165 |
| 20250217 | 3,270 | 3,200 | 3,270 | 3,155 |
| 20250214 | 3,285 | 3,225 | 3,295 | 3,210 |
| 20250213 | 3,275 | 3,285 | 3,340 | 3,235 |
| 20250212 | 3,320 | 3,270 | 3,330 | 3,255 |
| 20250211 | 3,390 | 3,360 | 3,550 | 3,215 |
| 20250210 | 3,360 | 3,295 | 3,450 | 3,275 |
| 20250207 | 3,320 | 3,400 | 3,495 | 3,280 |
| 20250206 | 3,385 | 3,355 | 3,385 | 3,300 |
| 20250205 | 3,295 | 3,335 | 3,380 | 3,295 |
| 20250204 | 3,190 | 3,295 | 3,335 | 3,160 |
| 20250203 | 3,305 | 3,155 | 3,305 | 3,110 |
| 20250131 | 3,250 | 3,305 | 3,400 | 3,230 |
| 20250124 | 3,280 | 3,265 | 3,340 | 3,250 |
| 20250123 | 3,410 | 3,280 | 3,410 | 3,280 |
| 20250122 | 3,450 | 3,425 | 3,485 | 3,355 |
| 20250121 | 3,390 | 3,355 | 3,425 | 3,330 |
| 20250120 | 3,515 | 3,390 | 3,515 | 3,335 |
| 20250117 | 3,550 | 3,470 | 3,550 | 3,445 |
| 20250116 | 3,610 | 3,595 | 3,665 | 3,490 |
| 20250115 | 3,515 | 3,455 | 3,600 | 3,350 |
| 20250114 | 3,365 | 3,340 | 3,380 | 3,265 |
| 20250113 | 3,550 | 3,375 | 3,620 | 3,280 |
| 20250110 | 3,670 | 3,635 | 3,775 | 3,500 |
| 20250109 | 3,730 | 3,660 | 3,955 | 3,485 |
| 20250108 | 4,345 | 4,235 | 4,775 | 4,040 |
| 20250107 | 5,140 | 4,195 | 5,360 | 4,145 |
| 20250106 | 4,300 | 4,530 | 4,530 | 3,915 |
| 20250103 | 3,245 | 3,485 | 3,485 | 3,225 |
| 20250102 | 3,100 | 3,240 | 3,250 | 3,060 |