Stock Ticker
- (380540) 옵티코어
- Description: 기업개요
동사는 1949년 설립되어 광통신 레이저 기술과 관련 시스템 기술을 바탕으로 광트랜시버와 광다중화장치 제품 및 관련 반제품/부품을 개발·생산·판매하고 있음.
광통신 솔루션 사업과 함께 스크린 도어(PSD) 및 공장자동화 장비를 제조·판매하는 자동화 사업을 영위하고 있음.
산업용 레이저 시스템의 모션제어, 측정/검사, 데이터 수집 및 분석 기술을 확보하여 다양한 응용 분야의 레이저 시스템을 개발하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261019 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261016 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261015 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261014 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261013 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261012 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261008 | 8,450 | 8,450 | 8,450 |
| 20261007 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261006 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261002 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20261001 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260930 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260929 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260928 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260923 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260922 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260921 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260918 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260917 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260916 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260915 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260914 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260911 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260910 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260909 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260908 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260907 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260904 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260903 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260902 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260901 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260831 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260828 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260827 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260826 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260825 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260824 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260821 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260820 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260819 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260818 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260814 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260813 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260812 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260811 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260810 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260807 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260806 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260805 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260804 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260803 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260731 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260730 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260729 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260728 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260727 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260724 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260723 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260722 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260721 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260720 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260716 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260715 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260714 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260713 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260710 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260709 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260708 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260707 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260706 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260703 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260702 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260701 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260630 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260629 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260626 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260625 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260624 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260623 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260622 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260619 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260618 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260617 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260616 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260615 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260612 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260611 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260610 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260609 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260608 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260605 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260604 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260602 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260601 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260529 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260528 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260527 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260526 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260522 | 8,450 | 8,450 | 8,450 | 8,450 |
| 20260521 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260520 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260519 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260518 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260515 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260514 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260513 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260512 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260511 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260508 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260507 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260506 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260504 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260430 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260429 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260428 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260427 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260424 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260423 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260422 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260421 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260420 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260417 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260416 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260415 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260414 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260413 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260410 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260409 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260408 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260407 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260406 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260403 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260402 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260401 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260331 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260330 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260327 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260326 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260325 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260324 | 4,225 | 4,225 | 4,225 | 4,225 |
| 20260323 | 4,120 | 4,225 | 4,645 | 3,955 |
| 20260320 | 4,170 | 4,140 | 4,375 | 4,030 |
| 20260319 | 4,230 | 4,120 | 4,290 | 3,900 |
| 20260318 | 4,390 | 4,230 | 4,480 | 4,055 |
| 20260317 | 5,120 | 4,360 | 5,120 | 4,300 |
| 20260316 | 4,760 | 4,890 | 5,120 | 4,560 |
| 20260313 | 4,950 | 4,720 | 5,120 | 4,620 |
| 20260312 | 4,230 | 5,020 | 5,250 | 4,110 |
| 20260311 | 4,325 | 4,045 | 4,545 | 3,960 |
| 20260310 | 3,600 | 3,960 | 3,980 | 3,435 |
| 20260309 | 3,600 | 3,270 | 3,600 | 3,175 |
| 20260306 | 3,875 | 3,610 | 4,050 | 3,540 |
| 20260305 | 3,660 | 3,875 | 4,020 | 3,650 |
| 20260304 | 3,780 | 3,300 | 3,925 | 3,190 |
| 20260303 | 4,560 | 3,970 | 4,900 | 3,955 |
| 20260227 | 4,200 | 4,560 | 4,970 | 4,200 |
| 20260226 | 4,000 | 4,190 | 4,475 | 3,960 |
| 20260225 | 3,795 | 3,960 | 4,130 | 3,690 |
| 20260224 | 3,635 | 3,685 | 3,840 | 3,430 |
| 20260223 | 3,230 | 3,630 | 3,700 | 3,230 |
| 20260220 | 3,405 | 3,225 | 3,430 | 3,180 |
| 20260219 | 3,180 | 3,400 | 3,430 | 3,180 |
| 20260213 | 3,220 | 3,175 | 3,400 | 3,115 |
| 20260212 | 3,265 | 3,155 | 3,330 | 3,130 |
| 20260211 | 3,380 | 3,265 | 3,435 | 3,205 |
| 20260210 | 3,605 | 3,380 | 3,660 | 3,300 |
| 20260209 | 3,700 | 3,600 | 3,950 | 3,510 |
| 20260206 | 3,970 | 3,700 | 3,970 | 3,525 |
| 20260205 | 3,805 | 4,030 | 4,270 | 3,760 |
| 20260204 | 3,750 | 3,800 | 3,925 | 3,450 |
| 20260203 | 3,580 | 3,650 | 3,715 | 3,550 |
| 20260202 | 3,800 | 3,565 | 3,900 | 3,510 |
| 20260130 | 3,760 | 3,800 | 3,860 | 3,590 |
| 20260129 | 4,000 | 3,760 | 4,000 | 3,550 |
| 20260128 | 3,515 | 3,750 | 3,885 | 3,425 |
| 20260127 | 3,625 | 3,340 | 3,630 | 3,270 |
| 20260126 | 3,570 | 3,625 | 3,860 | 3,200 |
| 20260123 | 4,280 | 3,570 | 4,280 | 3,400 |
| 20260122 | 5,100 | 4,290 | 5,100 | 4,260 |
| 20260121 | 4,705 | 4,850 | 5,190 | 3,705 |
| 20260120 | 4,590 | 4,740 | 5,550 | 4,590 |
| 20260119 | 3,620 | 4,360 | 4,360 | 3,440 |
| 20260116 | 2,830 | 3,355 | 3,525 | 2,800 |
| 20260115 | 2,600 | 2,785 | 2,815 | 2,485 |
| 20260114 | 2,730 | 2,555 | 2,750 | 2,515 |
| 20260113 | 2,740 | 2,710 | 2,885 | 2,640 |
| 20260112 | 2,460 | 2,625 | 2,825 | 2,430 |
| 20260109 | 2,625 | 2,400 | 2,640 | 2,385 |
| 20260108 | 2,750 | 2,625 | 2,780 | 2,560 |
| 20260107 | 2,750 | 2,740 | 2,805 | 2,570 |
| 20260106 | 2,790 | 2,745 | 2,940 | 2,650 |
| 20260105 | 2,505 | 2,650 | 2,960 | 2,500 |
| 20260102 | 2,230 | 2,400 | 2,540 | 2,225 |
| 20251230 | 1,888 | 2,050 | 2,170 | 1,838 |
| 20251229 | 1,816 | 1,784 | 1,816 | 1,697 |
| 20251226 | 1,788 | 1,810 | 1,856 | 1,788 |
| 20251224 | 1,840 | 1,785 | 1,858 | 1,761 |
| 20251223 | 1,938 | 1,828 | 1,938 | 1,821 |
| 20251222 | 2,000 | 1,937 | 2,010 | 1,875 |
| 20251219 | 1,781 | 1,860 | 1,887 | 1,694 |
| 20251218 | 1,845 | 1,770 | 1,861 | 1,750 |
| 20251217 | 1,917 | 1,861 | 1,934 | 1,820 |
| 20251216 | 1,998 | 1,917 | 2,040 | 1,898 |
| 20251215 | 1,991 | 1,998 | 2,040 | 1,901 |
| 20251212 | 2,100 | 1,991 | 2,100 | 1,960 |
| 20251211 | 2,010 | 2,100 | 2,175 | 1,955 |
| 20251210 | 2,075 | 2,010 | 2,075 | 1,919 |
| 20251209 | 2,305 | 2,075 | 2,385 | 2,025 |
| 20251208 | 2,200 | 2,295 | 2,520 | 2,160 |
| 20251205 | 1,875 | 2,095 | 2,290 | 1,850 |
| 20251204 | 1,700 | 1,819 | 2,000 | 1,656 |
| 20251203 | 1,507 | 1,559 | 1,570 | 1,507 |
| 20251202 | 1,502 | 1,503 | 1,526 | 1,492 |
| 20251201 | 1,523 | 1,515 | 1,564 | 1,511 |
| 20251128 | 1,516 | 1,527 | 1,550 | 1,455 |
| 20251127 | 1,510 | 1,515 | 1,560 | 1,473 |
| 20251126 | 1,500 | 1,510 | 1,550 | 1,475 |
| 20251125 | 1,437 | 1,472 | 1,525 | 1,422 |
| 20251124 | 1,433 | 1,450 | 1,460 | 1,371 |
| 20251121 | 1,453 | 1,432 | 1,463 | 1,402 |
| 20251120 | 1,490 | 1,465 | 1,517 | 1,454 |
| 20251119 | 1,485 | 1,492 | 1,529 | 1,445 |
| 20251118 | 1,510 | 1,500 | 1,590 | 1,500 |
| 20251117 | 1,440 | 1,542 | 1,542 | 1,420 |
| 20251114 | 1,483 | 1,449 | 1,483 | 1,409 |
| 20251113 | 1,511 | 1,484 | 1,518 | 1,460 |
| 20251112 | 1,390 | 1,511 | 1,594 | 1,333 |
| 20251111 | 1,395 | 1,386 | 1,761 | 1,247 |
| 20251110 | 1,781 | 1,781 | 1,851 | 1,756 |
| 20251107 | 1,879 | 1,781 | 1,879 | 1,775 |
| 20251106 | 1,930 | 1,879 | 1,984 | 1,871 |
| 20251105 | 1,990 | 1,894 | 2,185 | 1,834 |
| 20251104 | 2,015 | 2,015 | 2,175 | 1,938 |
| 20251103 | 1,860 | 2,010 | 2,095 | 1,799 |
| 20251031 | 1,961 | 1,843 | 1,978 | 1,765 |
| 20251030 | 1,996 | 1,990 | 2,160 | 1,961 |
| 20251029 | 2,085 | 1,996 | 2,480 | 1,940 |
| 20251028 | 1,882 | 1,909 | 1,921 | 1,841 |
| 20251027 | 1,884 | 1,904 | 1,923 | 1,831 |
| 20251024 | 1,903 | 1,905 | 1,914 | 1,877 |
| 20251023 | 1,919 | 1,919 | 1,945 | 1,855 |
| 20251022 | 1,877 | 1,919 | 1,924 | 1,830 |
| 20251021 | 1,826 | 1,877 | 1,890 | 1,805 |
| 20251020 | 1,799 | 1,826 | 1,844 | 1,776 |
| 20251017 | 1,806 | 1,799 | 1,893 | 1,768 |
| 20251016 | 1,779 | 1,806 | 1,859 | 1,775 |
| 20251015 | 1,776 | 1,800 | 1,819 | 1,756 |
| 20251014 | 1,848 | 1,777 | 1,848 | 1,777 |
| 20251013 | 1,830 | 1,848 | 1,870 | 1,650 |
| 20251010 | 1,866 | 1,834 | 1,964 | 1,792 |
| 20251002 | 1,870 | 1,865 | 1,924 | 1,831 |
| 20251001 | 1,873 | 1,870 | 1,899 | 1,780 |
| 20250930 | 1,946 | 1,886 | 1,948 | 1,775 |
| 20250929 | 1,892 | 1,891 | 1,920 | 1,840 |
| 20250926 | 1,831 | 1,870 | 1,870 | 1,809 |
| 20250925 | 1,852 | 1,831 | 1,955 | 1,777 |
| 20250924 | 1,791 | 1,888 | 1,900 | 1,767 |
| 20250923 | 1,859 | 1,802 | 1,859 | 1,701 |
| 20250922 | 1,913 | 1,859 | 1,930 | 1,858 |
| 20250919 | 1,864 | 1,899 | 1,954 | 1,831 |
| 20250918 | 1,931 | 1,863 | 1,964 | 1,863 |
| 20250917 | 1,925 | 1,931 | 1,945 | 1,854 |
| 20250916 | 1,901 | 1,925 | 1,925 | 1,836 |
| 20250915 | 1,872 | 1,901 | 1,923 | 1,840 |
| 20250912 | 1,829 | 1,872 | 1,880 | 1,780 |
| 20250911 | 1,949 | 1,840 | 2,135 | 1,740 |
| 20250910 | 1,721 | 1,812 | 1,865 | 1,720 |
| 20250909 | 1,709 | 1,720 | 1,744 | 1,655 |
| 20250908 | 1,704 | 1,725 | 1,735 | 1,595 |
| 20250905 | 1,740 | 1,715 | 1,791 | 1,650 |
| 20250904 | 1,645 | 1,739 | 1,950 | 1,642 |
| 20250903 | 1,402 | 1,638 | 1,818 | 1,402 |
| 20250902 | 1,454 | 1,399 | 1,514 | 1,378 |
| 20250901 | 1,510 | 1,399 | 1,510 | 1,394 |
| 20250829 | 1,415 | 1,441 | 1,514 | 1,415 |
| 20250828 | 1,441 | 1,424 | 1,475 | 1,393 |
| 20250827 | 1,447 | 1,441 | 1,458 | 1,350 |
| 20250826 | 1,459 | 1,447 | 1,470 | 1,390 |
| 20250825 | 1,451 | 1,427 | 1,488 | 1,412 |
| 20250822 | 1,475 | 1,451 | 1,530 | 1,415 |
| 20250821 | 1,530 | 1,475 | 1,530 | 1,425 |
| 20250820 | 1,486 | 1,464 | 1,570 | 1,451 |
| 20250819 | 1,422 | 1,530 | 1,549 | 1,422 |
| 20250818 | 1,602 | 1,516 | 1,602 | 1,488 |
| 20250814 | 1,620 | 1,602 | 1,648 | 1,591 |
| 20250813 | 1,637 | 1,639 | 1,670 | 1,580 |
| 20250812 | 1,657 | 1,637 | 1,738 | 1,632 |
| 20250811 | 1,657 | 1,661 | 1,663 | 1,596 |
| 20250808 | 1,680 | 1,657 | 1,704 | 1,633 |
| 20250807 | 1,701 | 1,680 | 1,705 | 1,568 |
| 20250806 | 1,720 | 1,686 | 1,737 | 1,680 |
| 20250805 | 1,706 | 1,720 | 1,762 | 1,706 |
| 20250804 | 1,739 | 1,706 | 1,775 | 1,706 |
| 20250801 | 1,760 | 1,739 | 1,792 | 1,731 |
| 20250731 | 1,793 | 1,790 | 1,812 | 1,721 |
| 20250730 | 1,820 | 1,793 | 1,832 | 1,786 |
| 20250729 | 1,849 | 1,823 | 1,897 | 1,770 |
| 20250728 | 1,950 | 1,870 | 1,950 | 1,846 |
| 20250725 | 1,878 | 1,958 | 2,065 | 1,821 |
| 20250724 | 2,400 | 1,945 | 2,400 | 1,790 |
| 20250723 | 1,752 | 1,929 | 1,957 | 1,752 |
| 20250722 | 1,735 | 1,752 | 1,836 | 1,616 |
| 20250721 | 1,785 | 1,735 | 1,785 | 1,732 |
| 20250718 | 1,803 | 1,770 | 1,804 | 1,765 |
| 20250717 | 1,830 | 1,803 | 1,878 | 1,785 |
| 20250716 | 1,738 | 1,834 | 1,894 | 1,705 |
| 20250715 | 1,780 | 1,738 | 1,794 | 1,722 |
| 20250714 | 1,775 | 1,780 | 1,806 | 1,762 |
| 20250711 | 1,785 | 1,790 | 1,826 | 1,730 |
| 20250710 | 1,952 | 1,790 | 1,956 | 1,774 |
| 20250709 | 1,784 | 1,820 | 1,844 | 1,744 |
| 20250708 | 1,788 | 1,784 | 1,829 | 1,782 |
| 20250707 | 1,918 | 1,788 | 1,918 | 1,764 |
| 20250704 | 1,895 | 1,918 | 1,920 | 1,845 |
| 20250703 | 1,822 | 1,841 | 1,859 | 1,813 |
| 20250702 | 1,792 | 1,840 | 1,850 | 1,789 |
| 20250701 | 1,801 | 1,801 | 1,839 | 1,787 |
| 20250630 | 1,829 | 1,799 | 1,829 | 1,764 |
| 20250627 | 1,792 | 1,808 | 1,837 | 1,752 |
| 20250626 | 1,799 | 1,792 | 1,870 | 1,780 |
| 20250625 | 1,793 | 1,799 | 1,839 | 1,777 |
| 20250624 | 1,811 | 1,799 | 1,813 | 1,752 |
| 20250623 | 1,829 | 1,820 | 1,830 | 1,620 |
| 20250620 | 1,794 | 1,830 | 1,890 | 1,749 |
| 20250619 | 1,839 | 1,793 | 1,850 | 1,786 |
| 20250618 | 1,835 | 1,839 | 1,879 | 1,803 |
| 20250617 | 1,853 | 1,837 | 1,880 | 1,783 |
| 20250616 | 1,836 | 1,853 | 1,891 | 1,770 |
| 20250613 | 1,850 | 1,836 | 1,899 | 1,816 |
| 20250612 | 1,802 | 1,850 | 1,860 | 1,783 |
| 20250611 | 1,820 | 1,801 | 1,883 | 1,801 |
| 20250610 | 1,783 | 1,834 | 1,960 | 1,769 |
| 20250609 | 1,827 | 1,783 | 1,843 | 1,703 |
| 20250605 | 2,000 | 1,826 | 2,040 | 1,740 |
| 20250604 | 1,975 | 1,996 | 2,100 | 1,937 |
| 20250602 | 1,980 | 1,977 | 1,998 | 1,909 |
| 20250530 | 1,990 | 1,980 | 2,000 | 1,873 |
| 20250529 | 2,020 | 2,005 | 2,095 | 1,952 |
| 20250528 | 1,850 | 2,035 | 2,035 | 1,832 |
| 20250527 | 1,845 | 1,832 | 1,860 | 1,779 |
| 20250526 | 1,800 | 1,827 | 1,862 | 1,761 |
| 20250523 | 1,922 | 1,835 | 1,952 | 1,760 |
| 20250522 | 1,958 | 1,937 | 2,025 | 1,898 |
| 20250521 | 1,921 | 1,957 | 1,990 | 1,890 |
| 20250520 | 1,955 | 1,915 | 1,962 | 1,811 |
| 20250519 | 1,780 | 1,888 | 1,888 | 1,749 |
| 20250516 | 1,793 | 1,813 | 1,828 | 1,737 |
| 20250515 | 1,865 | 1,776 | 1,866 | 1,737 |
| 20250514 | 1,750 | 1,865 | 1,900 | 1,710 |
| 20250513 | 1,810 | 1,760 | 1,877 | 1,589 |
| 20250512 | 2,105 | 1,881 | 2,160 | 1,817 |
| 20250509 | 2,245 | 2,085 | 2,415 | 2,060 |
| 20250508 | 2,160 | 2,200 | 2,375 | 2,125 |
| 20250507 | 2,400 | 2,100 | 2,405 | 2,010 |
| 20250502 | 2,260 | 2,400 | 2,650 | 2,260 |
| 20250430 | 2,500 | 2,260 | 2,610 | 2,195 |
| 20250429 | 2,700 | 2,530 | 2,925 | 2,500 |
| 20250428 | 2,425 | 2,660 | 2,930 | 2,375 |
| 20250425 | 2,430 | 2,425 | 2,550 | 2,375 |
| 20250424 | 2,160 | 2,425 | 2,600 | 2,115 |
| 20250423 | 1,751 | 2,075 | 2,155 | 1,751 |
| 20250422 | 1,690 | 1,751 | 1,780 | 1,623 |
| 20250421 | 1,730 | 1,707 | 1,754 | 1,694 |
| 20250418 | 1,696 | 1,730 | 1,763 | 1,690 |
| 20250417 | 1,769 | 1,725 | 1,769 | 1,696 |
| 20250416 | 1,710 | 1,729 | 1,755 | 1,709 |
| 20250415 | 1,680 | 1,725 | 1,750 | 1,625 |
| 20250414 | 1,612 | 1,700 | 1,775 | 1,477 |
| 20250411 | 1,881 | 1,744 | 1,881 | 1,452 |
| 20250410 | 1,893 | 1,900 | 1,957 | 1,860 |
| 20250409 | 1,683 | 1,890 | 1,909 | 1,671 |
| 20250408 | 1,783 | 1,692 | 1,850 | 1,678 |
| 20250407 | 1,923 | 1,783 | 1,923 | 1,733 |
| 20250404 | 1,873 | 1,890 | 1,960 | 1,863 |
| 20250403 | 1,850 | 1,873 | 1,902 | 1,821 |
| 20250402 | 1,752 | 1,850 | 1,850 | 1,735 |
| 20250401 | 1,679 | 1,752 | 1,828 | 1,656 |
| 20250331 | 1,608 | 1,679 | 1,770 | 1,524 |
| 20250328 | 1,729 | 1,679 | 1,734 | 1,670 |
| 20250327 | 1,708 | 1,705 | 1,789 | 1,659 |
| 20250326 | 1,560 | 1,730 | 1,740 | 1,515 |
| 20250325 | 1,509 | 1,539 | 1,594 | 1,509 |
| 20250324 | 1,406 | 1,498 | 1,544 | 1,391 |
| 20250321 | 1,384 | 1,407 | 1,408 | 1,352 |
| 20250320 | 1,400 | 1,385 | 1,425 | 1,375 |
| 20250319 | 1,366 | 1,390 | 1,390 | 1,330 |
| 20250318 | 1,407 | 1,340 | 1,450 | 1,321 |
| 20250317 | 1,309 | 1,376 | 1,391 | 1,264 |
| 20250314 | 1,421 | 1,258 | 1,449 | 1,248 |
| 20250313 | 1,490 | 1,444 | 1,540 | 1,403 |
| 20250312 | 1,431 | 1,490 | 1,507 | 1,411 |
| 20250311 | 1,381 | 1,440 | 1,479 | 1,339 |
| 20250310 | 1,279 | 1,395 | 1,450 | 1,278 |
| 20250307 | 1,298 | 1,293 | 1,333 | 1,280 |
| 20250306 | 1,354 | 1,301 | 1,377 | 1,295 |
| 20250305 | 1,234 | 1,331 | 1,335 | 1,234 |
| 20250304 | 1,198 | 1,249 | 1,257 | 1,162 |
| 20250228 | 1,249 | 1,198 | 1,249 | 1,179 |
| 20250227 | 1,350 | 1,250 | 1,350 | 1,222 |
| 20250226 | 1,275 | 1,316 | 1,333 | 1,162 |
| 20250225 | 1,457 | 1,363 | 1,457 | 1,351 |
| 20250224 | 1,340 | 1,419 | 1,430 | 1,335 |
| 20250221 | 1,342 | 1,390 | 1,479 | 1,335 |
| 20250220 | 1,217 | 1,310 | 1,318 | 1,186 |
| 20250219 | 1,222 | 1,204 | 1,255 | 1,180 |
| 20250218 | 1,248 | 1,233 | 1,285 | 1,195 |
| 20250217 | 1,170 | 1,288 | 1,289 | 1,162 |
| 20250214 | 1,125 | 1,161 | 1,279 | 1,090 |
| 20250213 | 1,109 | 1,093 | 1,129 | 1,000 |
| 20250203 | 1,100 | 1,085 | 1,132 | 1,083 |
| 20250131 | 1,185 | 1,140 | 1,196 | 1,135 |
| 20250124 | 1,311 | 1,205 | 1,320 | 1,194 |
| 20250123 | 1,232 | 1,311 | 1,311 | 1,206 |
| 20250122 | 1,233 | 1,233 | 1,308 | 1,233 |
| 20250121 | 1,250 | 1,233 | 1,250 | 1,203 |
| 20250120 | 1,213 | 1,217 | 1,248 | 1,173 |
| 20250117 | 1,283 | 1,248 | 1,283 | 1,210 |
| 20250116 | 1,252 | 1,255 | 1,295 | 1,250 |
| 20250115 | 1,321 | 1,252 | 1,321 | 1,231 |
| 20250114 | 1,269 | 1,282 | 1,330 | 1,263 |
| 20250113 | 1,326 | 1,280 | 1,326 | 1,271 |
| 20250110 | 1,332 | 1,327 | 1,353 | 1,305 |
| 20250109 | 1,310 | 1,326 | 1,355 | 1,310 |
| 20250108 | 1,330 | 1,340 | 1,354 | 1,254 |
| 20250107 | 1,363 | 1,366 | 1,549 | 1,335 |
| 20250106 | 1,305 | 1,360 | 1,385 | 1,305 |
| 20250103 | 1,282 | 1,316 | 1,335 | 1,270 |
| 20250102 | 1,275 | 1,294 | 1,303 | 1,250 |