Stock Ticker
- (327260) 알에프머트리얼즈
- Description: 기업개요
동사는 2007년 설립되어 2019년 코스닥시장에 상장하였으며, 자회사 알에프시스템즈가 2024년 코스닥 시장에 상장함.
광통신 패키지, RF Power 트랜지스터용 패키지, Laser 모듈용 패키지 등 화합물 반도체용 패키지를 제조 판매하는 사업을 영위하고 있음.
적층 세라믹 제조 설비 및 기술을 보유하고 있으며, 히트싱크 소재기술과 적층세라믹 기술로 5G 시장 진출 및 레이저 모듈화사업 전환을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 44,550 | 43,850 | 45,250 | 42,600 |
| 20261019 | 42,500 | 45,200 | 45,875 | 41,000 |
| 20261016 | 41,300 | 44,750 | 45,500 | 41,300 |
| 20261015 | 42,200 | 40,950 | 44,250 | 39,650 |
| 20261014 | 49,300 | 47,400 | 50,700 | 46,350 |
| 20261013 | 50,000 | 49,950 | 52,500 | 47,700 |
| 20261012 | 55,000 | 53,700 | 55,700 | 51,700 |
| 20261008 | 53,400 | 53,200 | 55,300 |
| 20261007 | 58,600 | 53,400 | 59,900 | 52,800 |
| 20261006 | 54,100 | 57,800 | 58,000 | 53,400 |
| 20261002 | 52,300 | 52,500 | 57,500 | 51,200 |
| 20261001 | 49,000 | 49,400 | 49,850 | 47,200 |
| 20260930 | 50,500 | 49,250 | 53,500 | 48,850 |
| 20260929 | 45,400 | 48,800 | 50,200 | 44,750 |
| 20260928 | 47,000 | 46,100 | 49,200 | 45,100 |
| 20260923 | 47,500 | 47,050 | 48,600 | 46,100 |
| 20260922 | 49,500 | 48,250 | 50,100 | 46,800 |
| 20260921 | 50,500 | 49,150 | 51,300 | 48,000 |
| 20260918 | 45,500 | 48,600 | 50,800 | 45,000 |
| 20260917 | 46,600 | 45,350 | 49,500 | 44,750 |
| 20260916 | 46,950 | 44,250 | 47,450 | 44,100 |
| 20260915 | 43,500 | 45,250 | 45,900 | 42,650 |
| 20260914 | 42,500 | 44,700 | 47,200 | 41,750 |
| 20260911 | 41,800 | 43,600 | 44,800 | 40,600 |
| 20260910 | 42,050 | 43,400 | 44,500 | 41,200 |
| 20260909 | 36,900 | 42,300 | 43,650 | 36,500 |
| 20260908 | 33,900 | 34,500 | 36,850 | 32,350 |
| 20260907 | 35,500 | 33,750 | 36,900 | 32,400 |
| 20260904 | 34,050 | 34,050 | 34,900 | 33,500 |
| 20260903 | 35,950 | 33,800 | 36,200 | 33,300 |
| 20260902 | 33,500 | 35,350 | 36,050 | 33,400 |
| 20260901 | 37,100 | 34,950 | 37,150 | 34,600 |
| 20260831 | 34,450 | 36,750 | 38,600 | 32,350 |
| 20260828 | 38,250 | 34,900 | 38,750 | 34,750 |
| 20260827 | 37,550 | 38,250 | 40,350 | 35,350 |
| 20260826 | 35,050 | 36,700 | 37,100 | 32,000 |
| 20260825 | 33,200 | 34,550 | 35,700 | 31,500 |
| 20260824 | 32,600 | 34,250 | 34,700 | 31,900 |
| 20260821 | 34,300 | 32,900 | 35,500 | 32,100 |
| 20260820 | 33,200 | 35,250 | 36,250 | 32,750 |
| 20260819 | 32,350 | 33,000 | 34,350 | 31,150 |
| 20260818 | 32,200 | 35,150 | 37,500 | 30,100 |
| 20260814 | 37,800 | 33,900 | 37,800 | 33,900 |
| 20260813 | 40,050 | 37,850 | 42,000 | 37,200 |
| 20260812 | 40,650 | 39,600 | 40,700 | 36,500 |
| 20260811 | 37,900 | 38,400 | 41,750 | 34,150 |
| 20260810 | 36,500 | 40,850 | 45,300 | 36,100 |
| 20260807 | 33,000 | 34,850 | 36,850 | 31,700 |
| 20260806 | 34,000 | 33,050 | 36,000 | 30,350 |
| 20260805 | 34,000 | 33,750 | 38,800 | 32,100 |
| 20260804 | 24,750 | 29,950 | 29,950 | 24,150 |
| 20260803 | 22,350 | 23,050 | 24,550 | 21,600 |
| 20260731 | 19,580 | 22,350 | 22,350 | 18,620 |
| 20260730 | 16,450 | 17,220 | 18,830 | 16,450 |
| 20260729 | 21,100 | 18,150 | 21,600 | 16,500 |
| 20260728 | 22,800 | 20,900 | 24,500 | 20,200 |
| 20260727 | 22,950 | 23,700 | 25,700 | 20,550 |
| 20260724 | 26,300 | 22,450 | 26,350 | 22,300 |
| 20260723 | 49,000 | 52,500 | 53,500 | 46,750 |
| 20260722 | 51,700 | 47,200 | 54,300 | 47,150 |
| 20260721 | 43,850 | 47,450 | 48,000 | 42,500 |
| 20260720 | 43,250 | 43,850 | 47,050 | 41,300 |
| 20260716 | 51,500 | 46,000 | 51,500 | 46,000 |
| 20260715 | 47,100 | 52,400 | 53,300 | 46,700 |
| 20260714 | 48,500 | 45,700 | 49,000 | 43,550 |
| 20260713 | 53,000 | 49,450 | 57,200 | 48,850 |
| 20260710 | 46,750 | 52,200 | 57,500 | 45,600 |
| 20260709 | 42,550 | 44,650 | 45,400 | 41,400 |
| 20260708 | 44,500 | 42,900 | 46,150 | 41,650 |
| 20260707 | 45,950 | 46,600 | 49,100 | 45,000 |
| 20260706 | 49,750 | 47,300 | 50,100 | 45,950 |
| 20260703 | 47,950 | 49,500 | 49,700 | 44,850 |
| 20260702 | 56,500 | 48,750 | 56,500 | 47,400 |
| 20260701 | 54,200 | 57,600 | 57,700 | 48,800 |
| 20260630 | 57,000 | 53,000 | 59,000 | 51,700 |
| 20260629 | 52,000 | 56,200 | 58,500 | 50,700 |
| 20260626 | 54,200 | 52,000 | 54,200 | 49,000 |
| 20260625 | 57,400 | 54,600 | 61,300 | 53,500 |
| 20260624 | 55,000 | 57,200 | 60,000 | 53,200 |
| 20260623 | 61,700 | 55,400 | 62,800 | 55,400 |
| 20260622 | 62,200 | 62,300 | 64,500 | 59,600 |
| 20260619 | 63,000 | 62,600 | 63,400 | 59,000 |
| 20260618 | 65,600 | 63,000 | 66,000 | 62,200 |
| 20260617 | 68,500 | 65,000 | 69,800 | 64,500 |
| 20260616 | 68,100 | 67,600 | 71,800 | 66,100 |
| 20260615 | 69,600 | 67,400 | 69,900 | 65,500 |
| 20260612 | 70,000 | 66,600 | 70,000 | 64,100 |
| 20260611 | 59,800 | 65,000 | 65,700 | 58,100 |
| 20260610 | 68,900 | 60,700 | 69,400 | 58,100 |
| 20260609 | 70,400 | 71,100 | 75,400 | 67,400 |
| 20260608 | 70,100 | 68,000 | 72,000 | 65,000 |
| 20260605 | 78,300 | 76,600 | 80,600 | 70,800 |
| 20260604 | 78,500 | 79,000 | 91,400 | 77,600 |
| 20260602 | 73,900 | 75,300 | 77,800 | 73,300 |
| 20260601 | 78,000 | 73,000 | 78,000 | 70,200 |
| 20260529 | 80,900 | 78,600 | 81,700 | 75,700 |
| 20260528 | 86,000 | 80,700 | 87,000 | 76,000 |
| 20260527 | 99,100 | 86,000 | 100,700 | 85,200 |
| 20260526 | 96,700 | 97,400 | 103,400 | 95,000 |
| 20260522 | 92,000 | 96,700 | 97,900 | 87,200 |
| 20260521 | 99,000 | 88,100 | 99,000 | 85,600 |
| 20260520 | 92,900 | 94,500 | 99,400 | 89,100 |
| 20260519 | 99,400 | 93,800 | 100,400 | 91,100 |
| 20260518 | 100,000 | 99,400 | 101,200 | 90,300 |
| 20260515 | 110,100 | 100,800 | 117,100 | 98,000 |
| 20260514 | 118,000 | 110,400 | 123,600 | 109,500 |
| 20260513 | 118,500 | 117,700 | 120,500 | 109,100 |
| 20260512 | 124,400 | 118,700 | 126,600 | 102,200 |
| 20260511 | 113,600 | 116,600 | 122,900 | 113,600 |
| 20260508 | 116,900 | 113,600 | 118,400 | 109,000 |
| 20260507 | 108,000 | 119,500 | 125,000 | 107,100 |
| 20260506 | 113,000 | 112,000 | 114,200 | 96,900 |
| 20260504 | 98,000 | 108,600 | 112,500 | 98,000 |
| 20260430 | 91,500 | 93,300 | 97,200 | 90,300 |
| 20260429 | 87,700 | 87,400 | 90,900 | 83,300 |
| 20260428 | 91,900 | 89,100 | 91,900 | 80,200 |
| 20260427 | 93,000 | 92,300 | 99,800 | 87,600 |
| 20260424 | 89,900 | 92,300 | 93,700 | 86,100 |
| 20260423 | 101,600 | 89,500 | 103,800 | 83,900 |
| 20260422 | 107,300 | 101,600 | 107,800 | 99,600 |
| 20260421 | 107,800 | 107,300 | 109,400 | 102,200 |
| 20260420 | 101,400 | 106,800 | 116,900 | 99,900 |
| 20260417 | 98,500 | 100,900 | 109,500 | 97,300 |
| 20260416 | 97,400 | 96,200 | 98,800 | 90,000 |
| 20260415 | 103,100 | 97,000 | 107,100 | 95,000 |
| 20260414 | 92,100 | 101,800 | 104,800 | 85,700 |
| 20260413 | 91,100 | 89,200 | 94,300 | 87,000 |
| 20260410 | 76,300 | 92,700 | 96,600 | 73,100 |
| 20260409 | 69,500 | 75,700 | 78,450 | 69,200 |
| 20260408 | 85,000 | 71,800 | 85,200 | 67,800 |
| 20260407 | 79,500 | 73,800 | 79,600 | 70,500 |
| 20260406 | 78,100 | 79,500 | 92,900 | 76,400 |
| 20260403 | 80,200 | 76,400 | 82,500 | 73,000 |
| 20260402 | 72,100 | 68,900 | 73,200 | 64,900 |
| 20260401 | 64,800 | 69,600 | 74,000 | 64,800 |
| 20260331 | 67,800 | 61,900 | 70,700 | 61,000 |
| 20260330 | 63,200 | 70,000 | 72,700 | 61,200 |
| 20260327 | 65,000 | 68,000 | 72,900 | 63,600 |
| 20260326 | 70,600 | 68,500 | 73,200 | 67,000 |
| 20260325 | 67,200 | 70,600 | 72,700 | 66,100 |
| 20260324 | 68,500 | 62,000 | 69,000 | 58,500 |
| 20260323 | 69,700 | 63,200 | 70,900 | 61,700 |
| 20260320 | 63,100 | 73,900 | 75,950 | 62,000 |
| 20260319 | 55,700 | 60,500 | 64,500 | 54,900 |
| 20260318 | 57,400 | 55,700 | 57,500 | 53,400 |
| 20260317 | 66,000 | 56,300 | 67,000 | 56,000 |
| 20260316 | 69,400 | 65,000 | 70,500 | 64,500 |
| 20260313 | 63,300 | 68,800 | 70,500 | 62,700 |
| 20260312 | 65,500 | 64,400 | 69,800 | 61,500 |
| 20260311 | 64,500 | 66,500 | 69,400 | 60,000 |
| 20260310 | 52,900 | 60,800 | 60,800 | 50,100 |
| 20260309 | 49,700 | 46,800 | 50,600 | 43,300 |
| 20260306 | 48,750 | 51,900 | 52,500 | 45,500 |
| 20260305 | 48,200 | 48,650 | 49,450 | 45,000 |
| 20260304 | 54,600 | 42,300 | 54,900 | 41,000 |
| 20260303 | 46,200 | 51,500 | 55,600 | 46,000 |
| 20260227 | 42,000 | 42,800 | 42,800 | 40,600 |
| 20260226 | 42,950 | 42,250 | 44,300 | 40,750 |
| 20260225 | 43,550 | 42,350 | 45,450 | 41,600 |
| 20260224 | 46,250 | 43,000 | 47,000 | 41,950 |
| 20260223 | 45,050 | 46,250 | 48,650 | 44,450 |
| 20260220 | 39,250 | 45,000 | 46,250 | 38,850 |
| 20260219 | 39,600 | 38,500 | 40,450 | 36,750 |
| 20260213 | 42,200 | 39,400 | 42,900 | 39,000 |
| 20260212 | 41,800 | 43,100 | 45,950 | 41,300 |
| 20260211 | 40,600 | 41,800 | 43,000 | 40,000 |
| 20260210 | 41,400 | 40,900 | 41,800 | 38,950 |
| 20260209 | 38,500 | 40,350 | 43,300 | 38,300 |
| 20260206 | 37,750 | 37,200 | 38,650 | 34,850 |
| 20260205 | 37,750 | 38,650 | 41,500 | 37,750 |
| 20260204 | 39,900 | 38,950 | 41,600 | 37,650 |
| 20260203 | 34,150 | 37,800 | 39,300 | 34,150 |
| 20260202 | 32,500 | 33,200 | 35,200 | 31,850 |
| 20260130 | 33,450 | 32,700 | 34,900 | 31,700 |
| 20260129 | 31,750 | 33,400 | 33,600 | 31,500 |
| 20260128 | 31,850 | 31,750 | 34,250 | 31,200 |
| 20260127 | 31,100 | 30,700 | 31,400 | 29,650 |
| 20260126 | 28,700 | 31,850 | 32,600 | 28,150 |
| 20260123 | 25,350 | 28,600 | 28,600 | 24,250 |
| 20260122 | 25,550 | 25,400 | 26,100 | 23,950 |
| 20260121 | 22,700 | 24,700 | 24,750 | 22,100 |
| 20260120 | 22,400 | 23,300 | 24,450 | 20,850 |
| 20260119 | 23,950 | 22,600 | 24,250 | 22,450 |
| 20260116 | 24,400 | 23,850 | 24,850 | 23,550 |
| 20260115 | 23,950 | 24,350 | 24,750 | 23,400 |
| 20260114 | 24,200 | 24,700 | 25,500 | 23,100 |
| 20260113 | 24,150 | 24,150 | 24,600 | 23,500 |
| 20260112 | 23,650 | 24,350 | 25,550 | 22,900 |
| 20260109 | 23,000 | 23,650 | 24,850 | 22,200 |
| 20260108 | 25,100 | 23,600 | 25,600 | 23,400 |
| 20260107 | 26,250 | 24,850 | 28,100 | 24,150 |
| 20260106 | 25,000 | 24,300 | 25,900 | 24,000 |
| 20260105 | 25,750 | 25,350 | 26,350 | 24,600 |
| 20260102 | 22,950 | 25,550 | 26,200 | 22,450 |
| 20251230 | 23,100 | 22,850 | 23,250 | 22,000 |
| 20251229 | 23,850 | 23,100 | 23,850 | 22,200 |
| 20251226 | 24,000 | 23,300 | 25,500 | 23,100 |
| 20251224 | 24,800 | 24,000 | 25,300 | 23,600 |
| 20251223 | 27,200 | 24,800 | 27,200 | 24,150 |
| 20251222 | 22,200 | 26,300 | 27,450 | 22,200 |
| 20251219 | 20,550 | 21,450 | 22,550 | 19,990 |
| 20251218 | 20,700 | 20,500 | 21,650 | 19,950 |
| 20251217 | 20,450 | 21,300 | 21,900 | 19,570 |
| 20251216 | 20,050 | 20,150 | 20,700 | 19,520 |
| 20251215 | 20,350 | 20,050 | 20,450 | 19,500 |
| 20251212 | 20,000 | 20,800 | 20,800 | 18,720 |
| 20251211 | 20,500 | 19,500 | 21,200 | 19,500 |
| 20251210 | 19,190 | 20,500 | 21,100 | 18,990 |
| 20251209 | 18,060 | 19,190 | 19,490 | 17,620 |
| 20251208 | 18,310 | 17,960 | 18,510 | 17,190 |
| 20251205 | 19,960 | 18,380 | 20,000 | 17,840 |
| 20251204 | 20,000 | 18,830 | 21,500 | 18,650 |
| 20251203 | 21,200 | 21,750 | 22,200 | 20,050 |
| 20251202 | 20,050 | 20,750 | 21,150 | 19,610 |
| 20251201 | 20,950 | 20,050 | 22,000 | 19,910 |
| 20251128 | 18,900 | 20,800 | 21,600 | 18,900 |
| 20251127 | 17,900 | 18,850 | 19,470 | 17,730 |
| 20251126 | 18,000 | 17,930 | 18,130 | 17,200 |
| 20251125 | 16,520 | 18,120 | 18,990 | 16,520 |
| 20251124 | 16,250 | 15,650 | 16,440 | 15,260 |
| 20251121 | 16,210 | 16,160 | 17,210 | 16,050 |
| 20251120 | 17,500 | 17,810 | 18,400 | 17,120 |
| 20251119 | 17,610 | 16,180 | 17,610 | 16,050 |
| 20251118 | 17,610 | 17,100 | 17,610 | 15,850 |
| 20251117 | 16,880 | 17,770 | 17,950 | 16,830 |
| 20251114 | 17,200 | 16,880 | 17,780 | 16,700 |
| 20251113 | 18,200 | 17,860 | 18,430 | 17,650 |
| 20251112 | 19,180 | 18,100 | 19,230 | 17,980 |
| 20251111 | 19,000 | 19,320 | 20,200 | 18,480 |
| 20251110 | 18,190 | 18,920 | 19,090 | 17,450 |
| 20251107 | 19,120 | 17,950 | 19,890 | 17,540 |
| 20251106 | 18,930 | 20,100 | 20,500 | 18,720 |
| 20251105 | 16,730 | 17,850 | 18,240 | 16,000 |
| 20251104 | 17,360 | 17,200 | 17,440 | 16,610 |
| 20251103 | 17,150 | 17,190 | 17,500 | 16,500 |
| 20251031 | 18,240 | 16,850 | 18,240 | 16,220 |
| 20251030 | 19,470 | 18,000 | 19,470 | 17,770 |
| 20251029 | 20,200 | 18,920 | 20,550 | 18,780 |
| 20251028 | 18,730 | 19,860 | 20,300 | 18,420 |
| 20251027 | 19,290 | 18,740 | 20,600 | 18,150 |
| 20251024 | 19,270 | 18,730 | 19,690 | 18,410 |
| 20251023 | 17,910 | 19,300 | 19,950 | 17,320 |
| 20251022 | 18,540 | 18,020 | 18,540 | 17,690 |
| 20251021 | 19,030 | 18,390 | 19,270 | 17,680 |
| 20251020 | 18,890 | 18,330 | 19,300 | 17,950 |
| 20251017 | 18,050 | 18,890 | 19,000 | 17,220 |
| 20251016 | 19,170 | 18,150 | 19,270 | 17,900 |
| 20251015 | 16,500 | 19,150 | 19,460 | 16,180 |
| 20251014 | 17,100 | 16,500 | 19,900 | 15,560 |
| 20251013 | 15,990 | 15,620 | 18,000 | 15,030 |
| 20251010 | 16,790 | 16,680 | 17,600 | 16,240 |
| 20251002 | 15,780 | 16,790 | 17,800 | 15,620 |
| 20251001 | 16,430 | 15,800 | 16,430 | 15,340 |
| 20250930 | 15,470 | 15,930 | 16,420 | 15,000 |
| 20250929 | 13,500 | 15,470 | 15,750 | 13,270 |
| 20250926 | 14,410 | 13,530 | 14,500 | 13,500 |
| 20250925 | 14,790 | 14,410 | 14,950 | 13,600 |
| 20250924 | 14,360 | 14,080 | 14,600 | 12,610 |
| 20250923 | 14,250 | 13,950 | 14,980 | 13,420 |
| 20250922 | 13,480 | 14,260 | 14,800 | 13,200 |
| 20250919 | 12,800 | 13,460 | 14,200 | 12,110 |
| 20250918 | 13,350 | 12,780 | 13,700 | 12,550 |
| 20250917 | 12,780 | 13,160 | 13,250 | 11,900 |
| 20250916 | 12,100 | 12,840 | 13,240 | 12,100 |
| 20250915 | 12,580 | 12,040 | 12,680 | 11,600 |
| 20250912 | 11,690 | 12,690 | 12,700 | 11,240 |
| 20250911 | 11,060 | 11,930 | 12,620 | 10,600 |
| 20250910 | 9,350 | 10,600 | 11,490 | 9,350 |
| 20250909 | 8,480 | 9,200 | 10,220 | 8,360 |
| 20250908 | 7,900 | 8,360 | 9,410 | 7,810 |
| 20250905 | 7,300 | 7,880 | 7,920 | 7,220 |
| 20250904 | 6,870 | 7,350 | 7,600 | 6,870 |
| 20250903 | 7,160 | 6,920 | 7,160 | 6,810 |
| 20250902 | 6,950 | 6,870 | 7,150 | 6,840 |
| 20250901 | 7,060 | 6,950 | 7,170 | 6,760 |
| 20250829 | 6,820 | 7,070 | 7,230 | 6,700 |
| 20250828 | 6,440 | 6,720 | 6,750 | 6,410 |
| 20250827 | 6,440 | 6,440 | 6,730 | 6,330 |
| 20250826 | 6,370 | 6,440 | 6,440 | 6,270 |
| 20250825 | 6,100 | 6,340 | 6,360 | 6,070 |
| 20250822 | 6,170 | 6,100 | 6,270 | 5,950 |
| 20250821 | 6,140 | 6,190 | 6,330 | 6,140 |
| 20250820 | 6,110 | 6,140 | 6,210 | 5,990 |
| 20250819 | 6,510 | 6,160 | 6,510 | 6,160 |
| 20250818 | 6,550 | 6,510 | 6,590 | 6,300 |
| 20250814 | 6,580 | 6,470 | 6,590 | 6,360 |
| 20250813 | 6,610 | 6,580 | 6,770 | 6,580 |
| 20250812 | 6,340 | 6,580 | 6,830 | 6,340 |
| 20250811 | 6,530 | 6,340 | 6,540 | 6,250 |
| 20250808 | 6,700 | 6,530 | 6,940 | 6,500 |
| 20250807 | 6,600 | 6,760 | 6,830 | 6,540 |
| 20250806 | 6,500 | 6,530 | 6,650 | 6,420 |
| 20250805 | 6,690 | 6,580 | 6,740 | 6,450 |
| 20250804 | 6,810 | 6,700 | 6,900 | 6,420 |
| 20250801 | 6,530 | 6,680 | 6,740 | 6,270 |
| 20250731 | 6,540 | 6,540 | 6,540 | 6,280 |
| 20250730 | 6,250 | 6,470 | 7,070 | 6,190 |
| 20250729 | 6,200 | 6,270 | 6,850 | 6,090 |
| 20250728 | 5,810 | 6,310 | 7,360 | 5,680 |
| 20250725 | 5,720 | 5,700 | 5,800 | 5,650 |
| 20250724 | 5,960 | 5,720 | 5,960 | 5,720 |
| 20250723 | 5,800 | 5,810 | 5,890 | 5,740 |
| 20250722 | 5,960 | 5,800 | 6,070 | 5,770 |
| 20250721 | 6,120 | 5,970 | 6,130 | 5,970 |
| 20250718 | 6,200 | 6,170 | 6,250 | 6,040 |
| 20250717 | 6,070 | 6,200 | 6,200 | 5,940 |
| 20250716 | 5,960 | 6,070 | 6,170 | 5,800 |
| 20250715 | 5,660 | 5,960 | 6,040 | 5,630 |
| 20250714 | 5,820 | 5,710 | 5,830 | 5,700 |
| 20250711 | 5,850 | 5,850 | 6,070 | 5,840 |
| 20250710 | 5,800 | 5,850 | 5,870 | 5,670 |
| 20250709 | 5,760 | 5,720 | 5,780 | 5,650 |
| 20250708 | 5,690 | 5,730 | 5,790 | 5,660 |
| 20250707 | 5,850 | 5,690 | 5,850 | 5,550 |
| 20250704 | 5,910 | 5,850 | 5,940 | 5,810 |
| 20250703 | 5,850 | 5,940 | 5,960 | 5,850 |
| 20250702 | 6,000 | 5,900 | 6,020 | 5,730 |
| 20250701 | 5,820 | 6,000 | 6,060 | 5,810 |
| 20250630 | 6,010 | 5,820 | 6,030 | 5,750 |
| 20250627 | 6,480 | 5,990 | 6,480 | 5,970 |
| 20250626 | 6,130 | 6,200 | 6,300 | 6,020 |
| 20250625 | 5,990 | 6,130 | 6,310 | 5,970 |
| 20250624 | 6,000 | 6,000 | 6,060 | 5,950 |
| 20250623 | 5,970 | 6,020 | 6,080 | 5,850 |
| 20250620 | 5,860 | 5,970 | 6,020 | 5,840 |
| 20250619 | 5,970 | 5,840 | 5,970 | 5,780 |
| 20250618 | 6,020 | 5,990 | 6,030 | 5,890 |
| 20250617 | 6,020 | 6,050 | 6,070 | 5,860 |
| 20250616 | 6,220 | 6,000 | 6,220 | 5,935 |
| 20250613 | 6,040 | 6,210 | 6,530 | 5,940 |
| 20250612 | 6,090 | 6,080 | 6,100 | 5,950 |
| 20250611 | 6,250 | 6,090 | 6,250 | 6,070 |
| 20250610 | 6,080 | 6,160 | 6,230 | 6,040 |
| 20250609 | 6,320 | 6,070 | 6,320 | 6,030 |
| 20250605 | 6,000 | 6,200 | 6,390 | 5,940 |
| 20250604 | 5,790 | 6,000 | 6,140 | 5,750 |
| 20250602 | 5,720 | 5,750 | 5,790 | 5,420 |
| 20250530 | 5,540 | 5,630 | 5,700 | 5,420 |
| 20250529 | 5,380 | 5,480 | 5,550 | 5,300 |
| 20250528 | 5,350 | 5,400 | 5,700 | 5,320 |
| 20250527 | 5,210 | 5,320 | 5,430 | 5,210 |
| 20250526 | 5,210 | 5,200 | 5,270 | 5,150 |
| 20250523 | 5,270 | 5,250 | 5,320 | 5,210 |
| 20250522 | 5,320 | 5,270 | 5,390 | 5,270 |
| 20250521 | 5,360 | 5,450 | 5,560 | 5,300 |
| 20250520 | 5,370 | 5,370 | 5,420 | 5,300 |
| 20250519 | 5,670 | 5,360 | 5,670 | 5,360 |
| 20250516 | 5,570 | 5,610 | 5,690 | 5,540 |
| 20250515 | 5,560 | 5,560 | 5,610 | 5,490 |
| 20250514 | 5,520 | 5,560 | 5,600 | 5,490 |
| 20250513 | 5,600 | 5,510 | 5,600 | 5,430 |
| 20250512 | 5,560 | 5,500 | 5,790 | 5,480 |
| 20250509 | 5,590 | 5,560 | 5,590 | 5,520 |
| 20250508 | 5,470 | 5,590 | 5,620 | 5,470 |
| 20250507 | 5,480 | 5,540 | 5,680 | 5,320 |
| 20250502 | 5,450 | 5,520 | 5,610 | 5,340 |
| 20250430 | 5,500 | 5,470 | 5,540 | 5,390 |
| 20250429 | 5,520 | 5,530 | 5,660 | 5,500 |
| 20250428 | 5,460 | 5,550 | 5,620 | 5,380 |
| 20250425 | 5,430 | 5,450 | 5,500 | 5,360 |
| 20250424 | 5,280 | 5,340 | 5,370 | 5,280 |
| 20250423 | 5,440 | 5,310 | 5,440 | 5,250 |
| 20250422 | 5,380 | 5,230 | 5,430 | 5,190 |
| 20250421 | 5,330 | 5,280 | 5,410 | 5,280 |
| 20250418 | 5,350 | 5,330 | 5,350 | 5,200 |
| 20250417 | 5,790 | 5,350 | 5,790 | 5,000 |
| 20250416 | 5,720 | 5,620 | 5,790 | 5,620 |
| 20250415 | 5,490 | 5,660 | 5,720 | 5,270 |
| 20250414 | 5,430 | 5,490 | 5,560 | 5,400 |
| 20250411 | 5,300 | 5,400 | 5,430 | 5,250 |
| 20250410 | 5,300 | 5,320 | 5,590 | 5,230 |
| 20250409 | 5,140 | 5,150 | 5,220 | 5,000 |
| 20250408 | 4,905 | 5,180 | 6,150 | 4,905 |
| 20250407 | 5,710 | 4,840 | 5,840 | 4,805 |
| 20250404 | 5,670 | 5,700 | 5,970 | 5,670 |
| 20250403 | 5,550 | 5,900 | 6,350 | 5,430 |
| 20250402 | 5,710 | 5,590 | 5,770 | 5,590 |
| 20250401 | 5,640 | 5,740 | 5,950 | 5,610 |
| 20250331 | 5,850 | 5,690 | 5,960 | 5,670 |
| 20250328 | 6,120 | 6,010 | 6,190 | 5,970 |
| 20250327 | 6,100 | 6,160 | 6,240 | 5,950 |
| 20250326 | 6,330 | 6,170 | 6,410 | 6,070 |
| 20250325 | 6,510 | 6,330 | 6,570 | 6,250 |
| 20250324 | 6,490 | 6,510 | 6,720 | 6,310 |
| 20250321 | 6,670 | 6,470 | 6,680 | 6,390 |
| 20250320 | 6,930 | 6,660 | 7,060 | 6,660 |
| 20250319 | 6,430 | 6,950 | 8,020 | 6,420 |
| 20250318 | 6,380 | 6,450 | 6,510 | 6,340 |
| 20250317 | 6,340 | 6,380 | 6,550 | 6,280 |
| 20250314 | 5,930 | 6,430 | 7,470 | 5,930 |
| 20250313 | 6,180 | 6,020 | 6,240 | 6,000 |
| 20250312 | 6,050 | 6,220 | 6,270 | 6,000 |
| 20250311 | 5,820 | 6,090 | 6,150 | 5,820 |
| 20250310 | 5,990 | 6,120 | 6,430 | 5,990 |
| 20250307 | 6,180 | 6,060 | 6,320 | 5,990 |
| 20250306 | 5,890 | 6,190 | 6,320 | 5,890 |
| 20250305 | 5,960 | 5,890 | 5,980 | 5,800 |
| 20250304 | 5,520 | 5,850 | 6,580 | 5,520 |
| 20250228 | 5,950 | 5,660 | 5,960 | 5,650 |
| 20250227 | 5,990 | 6,040 | 6,090 | 5,980 |
| 20250226 | 6,060 | 6,020 | 6,200 | 5,910 |
| 20250225 | 6,370 | 6,100 | 6,370 | 6,100 |
| 20250224 | 6,470 | 6,380 | 6,630 | 6,350 |
| 20250221 | 6,220 | 6,250 | 6,350 | 6,130 |
| 20250220 | 6,590 | 6,220 | 6,590 | 6,210 |
| 20250219 | 6,550 | 6,460 | 6,610 | 6,420 |
| 20250218 | 6,210 | 6,550 | 6,640 | 6,170 |
| 20250217 | 6,340 | 6,170 | 6,340 | 6,160 |
| 20250214 | 6,280 | 6,250 | 6,350 | 6,150 |
| 20250213 | 6,320 | 6,310 | 6,400 | 6,050 |
| 20250212 | 6,450 | 6,320 | 6,670 | 6,200 |
| 20250211 | 6,220 | 6,370 | 6,750 | 6,000 |
| 20250210 | 6,210 | 6,180 | 6,250 | 6,020 |
| 20250207 | 6,110 | 6,210 | 6,330 | 6,040 |
| 20250206 | 6,120 | 6,140 | 6,160 | 5,980 |
| 20250205 | 6,300 | 6,120 | 6,360 | 6,080 |
| 20250204 | 5,570 | 6,340 | 6,500 | 5,570 |
| 20250203 | 5,670 | 5,620 | 5,810 | 5,530 |
| 20250131 | 5,690 | 5,720 | 5,920 | 5,630 |
| 20250124 | 5,610 | 5,690 | 6,870 | 5,590 |
| 20250123 | 5,730 | 5,700 | 5,740 | 5,460 |
| 20250122 | 5,670 | 5,730 | 5,780 | 5,640 |
| 20250121 | 5,730 | 5,720 | 5,830 | 5,610 |
| 20250120 | 5,670 | 5,800 | 5,990 | 5,650 |
| 20250117 | 5,440 | 5,670 | 5,770 | 5,420 |
| 20250116 | 5,350 | 5,490 | 5,530 | 5,260 |
| 20250115 | 5,330 | 5,360 | 5,510 | 5,300 |
| 20250114 | 5,220 | 5,300 | 5,340 | 5,180 |
| 20250113 | 5,200 | 5,260 | 5,390 | 5,060 |
| 20250110 | 5,050 | 5,200 | 5,350 | 5,050 |
| 20250109 | 5,150 | 5,140 | 5,150 | 5,040 |
| 20250108 | 5,000 | 5,150 | 5,150 | 4,940 |
| 20250107 | 4,945 | 5,010 | 5,050 | 4,945 |
| 20250106 | 4,950 | 4,985 | 5,000 | 4,925 |
| 20250103 | 4,920 | 4,950 | 5,020 | 4,825 |
| 20250102 | 4,715 | 4,925 | 4,970 | 4,715 |