Stock Ticker
- (058470) 리노공업
- Description: 기업개요
동사는 1978년 창업 후 1996년 법인전환을 하였으며, 2001년 코스닥시장에 상장한 중견기업임.
검사용 프로브와 반도체 검사용 소켓을 자체브랜드로 개발·제조하고, 초음파 진단기 등 의료기기 부품을 제조·판매하는 사업을 영위하고 있음.
40년 이상의 업력과 노하우로 다품종·단납기 생산시스템을 구축하여 안정적 품질유지, 원가 경쟁력, 짧은 리드타임 측면에서 우위를 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 69,400 | 67,500 | 70,100 | 66,800 |
| 20261019 | 68,100 | 69,400 | 70,100 | 67,000 |
| 20261016 | 68,800 | 70,800 | 71,700 | 67,900 |
| 20261015 | 71,600 | 67,200 | 72,700 | 66,100 |
| 20261014 | 79,000 | 76,000 | 80,500 | 75,300 |
| 20261013 | 76,400 | 79,600 | 80,700 | 75,200 |
| 20261012 | 82,700 | 78,100 | 83,500 | 77,600 |
| 20261008 | 86,000 | 87,900 | 89,800 |
| 20261007 | 86,400 | 85,200 | 88,700 | 84,300 |
| 20261006 | 87,500 | 86,900 | 88,000 | 85,700 |
| 20261002 | 81,800 | 84,300 | 86,900 | 81,100 |
| 20261001 | 73,400 | 81,400 | 81,400 | 73,100 |
| 20260930 | 74,500 | 73,400 | 75,500 | 72,600 |
| 20260929 | 71,300 | 73,500 | 73,800 | 71,300 |
| 20260928 | 73,400 | 71,200 | 74,300 | 71,200 |
| 20260923 | 76,700 | 74,300 | 77,500 | 71,500 |
| 20260922 | 71,300 | 75,000 | 76,900 | 70,400 |
| 20260921 | 70,100 | 69,800 | 70,500 | 68,500 |
| 20260918 | 68,800 | 69,600 | 69,800 | 67,900 |
| 20260917 | 66,400 | 66,400 | 67,700 | 65,700 |
| 20260916 | 64,300 | 65,900 | 66,100 | 63,100 |
| 20260915 | 64,400 | 64,300 | 66,500 | 63,900 |
| 20260914 | 65,600 | 65,100 | 67,000 | 64,100 |
| 20260911 | 67,100 | 66,400 | 67,700 | 66,200 |
| 20260910 | 69,000 | 69,300 | 73,400 | 68,300 |
| 20260909 | 69,200 | 70,100 | 72,000 | 69,200 |
| 20260908 | 68,900 | 68,900 | 72,000 | 68,500 |
| 20260907 | 68,600 | 68,400 | 69,100 | 67,700 |
| 20260904 | 64,900 | 66,600 | 66,900 | 64,400 |
| 20260903 | 65,000 | 64,300 | 66,300 | 63,600 |
| 20260902 | 63,700 | 64,400 | 65,600 | 62,800 |
| 20260901 | 66,100 | 65,500 | 66,600 | 64,900 |
| 20260831 | 65,200 | 66,600 | 67,400 | 63,700 |
| 20260828 | 66,500 | 66,800 | 69,000 | 66,300 |
| 20260827 | 67,700 | 66,700 | 68,400 | 65,650 |
| 20260826 | 67,400 | 66,400 | 67,900 | 65,000 |
| 20260825 | 63,400 | 67,400 | 67,400 | 61,100 |
| 20260824 | 65,500 | 64,600 | 66,700 | 64,300 |
| 20260821 | 67,500 | 65,700 | 67,500 | 65,000 |
| 20260820 | 69,200 | 69,500 | 69,600 | 67,700 |
| 20260819 | 65,400 | 67,900 | 69,400 | 63,500 |
| 20260818 | 71,200 | 67,800 | 71,200 | 67,000 |
| 20260814 | 72,200 | 70,800 | 72,300 | 68,800 |
| 20260813 | 72,300 | 71,300 | 72,500 | 70,700 |
| 20260812 | 71,600 | 71,400 | 71,700 | 70,100 |
| 20260811 | 70,800 | 71,500 | 72,200 | 68,700 |
| 20260810 | 67,000 | 70,700 | 70,900 | 66,300 |
| 20260807 | 67,100 | 65,700 | 68,700 | 64,000 |
| 20260806 | 65,500 | 66,900 | 69,100 | 65,000 |
| 20260805 | 67,700 | 66,900 | 68,000 | 64,100 |
| 20260804 | 62,400 | 64,400 | 64,400 | 61,100 |
| 20260803 | 61,700 | 61,400 | 63,400 | 60,700 |
| 20260731 | 60,000 | 64,100 | 65,000 | 59,900 |
| 20260730 | 54,700 | 55,200 | 58,800 | 54,700 |
| 20260729 | 62,000 | 58,200 | 64,500 | 54,000 |
| 20260728 | 67,100 | 61,600 | 67,100 | 60,700 |
| 20260727 | 70,500 | 69,800 | 71,200 | 68,300 |
| 20260724 | 72,400 | 68,600 | 72,600 | 68,100 |
| 20260723 | 72,200 | 73,900 | 74,100 | 70,800 |
| 20260722 | 73,100 | 71,800 | 75,500 | 71,200 |
| 20260721 | 69,100 | 70,000 | 70,900 | 67,400 |
| 20260720 | 70,000 | 69,100 | 72,700 | 68,500 |
| 20260716 | 76,300 | 72,300 | 76,500 | 72,000 |
| 20260715 | 75,800 | 77,900 | 78,200 | 74,600 |
| 20260714 | 73,700 | 73,100 | 75,600 | 69,500 |
| 20260713 | 75,800 | 72,300 | 80,500 | 72,300 |
| 20260710 | 72,000 | 73,800 | 76,900 | 71,500 |
| 20260709 | 69,300 | 70,000 | 72,900 | 68,200 |
| 20260708 | 69,600 | 69,200 | 73,100 | 68,800 |
| 20260707 | 74,400 | 71,900 | 75,400 | 69,900 |
| 20260706 | 77,400 | 74,900 | 77,900 | 72,800 |
| 20260703 | 74,800 | 78,600 | 78,600 | 73,200 |
| 20260702 | 81,800 | 75,100 | 81,800 | 74,400 |
| 20260701 | 86,000 | 81,700 | 89,100 | 80,800 |
| 20260630 | 86,800 | 84,000 | 87,700 | 81,600 |
| 20260629 | 85,100 | 85,300 | 86,500 | 82,100 |
| 20260626 | 87,100 | 84,300 | 87,900 | 82,200 |
| 20260625 | 87,900 | 88,700 | 89,400 | 85,600 |
| 20260624 | 85,000 | 85,200 | 88,500 | 82,500 |
| 20260623 | 92,900 | 84,900 | 92,900 | 84,800 |
| 20260622 | 90,000 | 92,400 | 93,900 | 89,200 |
| 20260619 | 92,300 | 92,600 | 93,700 | 89,800 |
| 20260618 | 94,000 | 92,300 | 94,400 | 90,100 |
| 20260617 | 93,700 | 94,700 | 96,000 | 93,300 |
| 20260616 | 98,000 | 94,700 | 99,200 | 93,500 |
| 20260615 | 107,000 | 96,800 | 107,700 | 96,600 |
| 20260612 | 101,300 | 104,500 | 109,500 | 99,100 |
| 20260611 | 91,000 | 99,800 | 99,800 | 91,000 |
| 20260610 | 95,400 | 93,000 | 101,200 | 91,200 |
| 20260609 | 87,500 | 99,000 | 101,500 | 87,500 |
| 20260608 | 88,800 | 85,100 | 92,500 | 85,100 |
| 20260605 | 98,600 | 94,100 | 98,600 | 92,800 |
| 20260604 | 94,300 | 99,600 | 101,500 | 94,200 |
| 20260602 | 97,400 | 92,800 | 97,400 | 91,900 |
| 20260601 | 99,400 | 97,300 | 100,300 | 95,000 |
| 20260529 | 100,700 | 97,400 | 101,200 | 95,100 |
| 20260528 | 101,500 | 99,100 | 101,800 | 95,800 |
| 20260527 | 110,800 | 102,500 | 113,000 | 100,900 |
| 20260526 | 110,500 | 110,800 | 114,800 | 108,600 |
| 20260522 | 104,700 | 106,500 | 108,400 | 102,800 |
| 20260521 | 100,900 | 104,000 | 104,000 | 100,300 |
| 20260520 | 97,000 | 96,700 | 99,500 | 94,500 |
| 20260519 | 101,000 | 96,100 | 102,400 | 96,000 |
| 20260518 | 101,100 | 101,000 | 102,900 | 96,500 |
| 20260515 | 112,400 | 101,000 | 112,500 | 100,100 |
| 20260514 | 111,200 | 114,200 | 114,200 | 106,900 |
| 20260513 | 107,400 | 112,300 | 112,400 | 106,300 |
| 20260512 | 114,900 | 108,400 | 116,900 | 106,200 |
| 20260511 | 111,700 | 115,800 | 115,800 | 110,700 |
| 20260508 | 111,500 | 112,600 | 113,200 | 109,400 |
| 20260507 | 115,800 | 113,500 | 117,700 | 111,800 |
| 20260506 | 119,600 | 116,700 | 120,400 | 111,200 |
| 20260504 | 122,500 | 120,800 | 122,600 | 116,000 |
| 20260430 | 113,800 | 119,300 | 124,000 | 113,800 |
| 20260429 | 109,000 | 112,100 | 112,200 | 108,900 |
| 20260428 | 111,200 | 111,400 | 112,200 | 109,300 |
| 20260427 | 113,800 | 109,800 | 114,000 | 105,900 |
| 20260424 | 122,100 | 124,400 | 126,250 | 119,900 |
| 20260423 | 124,200 | 123,300 | 129,000 | 118,200 |
| 20260422 | 117,000 | 120,200 | 121,000 | 116,000 |
| 20260421 | 117,400 | 118,500 | 118,500 | 115,700 |
| 20260420 | 114,900 | 116,600 | 117,100 | 113,400 |
| 20260417 | 114,200 | 115,300 | 115,700 | 113,000 |
| 20260416 | 112,500 | 115,000 | 115,400 | 111,400 |
| 20260415 | 111,100 | 112,800 | 113,200 | 110,500 |
| 20260414 | 113,500 | 111,600 | 115,300 | 110,800 |
| 20260413 | 108,500 | 113,400 | 113,700 | 108,500 |
| 20260410 | 114,300 | 111,800 | 114,300 | 110,200 |
| 20260409 | 113,200 | 113,100 | 113,900 | 109,200 |
| 20260408 | 116,100 | 116,800 | 117,300 | 112,700 |
| 20260407 | 106,800 | 109,700 | 112,800 | 106,800 |
| 20260406 | 109,200 | 105,500 | 111,200 | 105,000 |
| 20260403 | 101,300 | 110,400 | 110,900 | 100,400 |
| 20260402 | 105,000 | 99,100 | 105,900 | 98,000 |
| 20260401 | 99,700 | 104,600 | 104,600 | 98,700 |
| 20260331 | 96,900 | 94,400 | 99,000 | 94,200 |
| 20260330 | 99,000 | 98,400 | 100,800 | 98,000 |
| 20260327 | 100,900 | 104,900 | 106,200 | 100,000 |
| 20260326 | 105,700 | 103,200 | 107,800 | 102,200 |
| 20260325 | 109,000 | 107,500 | 109,900 | 105,800 |
| 20260324 | 111,100 | 107,300 | 111,600 | 104,900 |
| 20260323 | 109,200 | 106,100 | 110,700 | 105,400 |
| 20260320 | 117,500 | 111,700 | 117,500 | 110,600 |
| 20260319 | 114,600 | 117,100 | 119,300 | 112,700 |
| 20260318 | 113,600 | 116,600 | 116,600 | 112,000 |
| 20260317 | 115,000 | 110,000 | 115,400 | 110,000 |
| 20260316 | 112,000 | 112,000 | 114,600 | 109,000 |
| 20260313 | 113,400 | 113,500 | 114,800 | 111,800 |
| 20260312 | 111,500 | 117,800 | 117,800 | 111,400 |
| 20260311 | 120,000 | 113,700 | 120,400 | 112,600 |
| 20260310 | 126,200 | 119,500 | 128,200 | 115,100 |
| 20260309 | 119,200 | 118,200 | 122,300 | 114,500 |
| 20260306 | 123,000 | 127,000 | 127,200 | 116,800 |
| 20260305 | 113,700 | 121,400 | 127,500 | 109,800 |
| 20260304 | 112,700 | 100,900 | 119,900 | 100,600 |
| 20260303 | 105,400 | 111,500 | 128,000 | 104,500 |
| 20260227 | 101,600 | 106,200 | 108,700 | 100,800 |
| 20260226 | 101,500 | 106,800 | 109,600 | 99,100 |
| 20260225 | 97,900 | 97,200 | 99,000 | 96,400 |
| 20260224 | 95,500 | 97,200 | 97,300 | 94,500 |
| 20260223 | 95,600 | 96,100 | 98,000 | 95,100 |
| 20260220 | 99,400 | 96,500 | 99,700 | 95,800 |
| 20260219 | 98,200 | 99,800 | 100,400 | 96,100 |
| 20260213 | 96,100 | 97,500 | 100,200 | 95,800 |
| 20260212 | 97,200 | 98,100 | 98,100 | 95,100 |
| 20260211 | 96,100 | 95,000 | 97,200 | 94,600 |
| 20260210 | 98,100 | 96,600 | 99,000 | 95,600 |
| 20260209 | 99,700 | 99,000 | 100,000 | 96,700 |
| 20260206 | 94,400 | 95,700 | 96,400 | 90,200 |
| 20260205 | 94,500 | 95,700 | 98,800 | 94,200 |
| 20260204 | 95,600 | 98,200 | 100,500 | 93,600 |
| 20260203 | 97,500 | 96,600 | 100,000 | 93,000 |
| 20260202 | 100,700 | 94,700 | 101,200 | 93,200 |
| 20260130 | 92,800 | 105,900 | 114,300 | 92,300 |
| 20260129 | 94,000 | 92,100 | 96,000 | 85,200 |
| 20260128 | 85,900 | 86,900 | 86,900 | 80,500 |
| 20260127 | 75,300 | 83,300 | 84,800 | 74,900 |
| 20260126 | 71,900 | 75,300 | 76,000 | 71,200 |
| 20260123 | 66,000 | 68,700 | 68,800 | 64,700 |
| 20260122 | 64,800 | 65,700 | 66,100 | 64,100 |
| 20260121 | 62,900 | 64,700 | 65,500 | 62,800 |
| 20260120 | 67,500 | 64,500 | 67,600 | 64,000 |
| 20260119 | 64,700 | 65,900 | 66,600 | 63,700 |
| 20260116 | 66,600 | 64,700 | 67,600 | 64,200 |
| 20260115 | 63,500 | 64,800 | 65,400 | 63,100 |
| 20260114 | 64,200 | 64,600 | 65,900 | 63,200 |
| 20260113 | 62,900 | 63,600 | 63,900 | 62,800 |
| 20260112 | 63,800 | 62,900 | 64,700 | 62,100 |
| 20260109 | 64,700 | 62,700 | 64,700 | 61,400 |
| 20260108 | 64,000 | 64,300 | 65,900 | 63,500 |
| 20260107 | 65,700 | 64,200 | 66,700 | 63,400 |
| 20260106 | 65,000 | 66,300 | 66,300 | 62,800 |
| 20260105 | 67,000 | 65,000 | 68,300 | 64,200 |
| 20260102 | 60,300 | 64,900 | 65,000 | 60,200 |
| 20251230 | 60,300 | 60,300 | 60,600 | 59,600 |
| 20251229 | 62,100 | 60,900 | 62,300 | 59,700 |
| 20251226 | 61,200 | 61,100 | 61,500 | 60,100 |
| 20251224 | 61,800 | 60,900 | 61,900 | 60,700 |
| 20251223 | 62,000 | 61,400 | 62,400 | 61,100 |
| 20251222 | 61,300 | 61,400 | 61,700 | 60,000 |
| 20251219 | 61,800 | 59,500 | 61,800 | 59,200 |
| 20251218 | 59,400 | 60,000 | 61,400 | 59,100 |
| 20251217 | 59,700 | 60,300 | 61,000 | 59,150 |
| 20251216 | 61,100 | 59,300 | 61,600 | 59,000 |
| 20251215 | 61,700 | 61,600 | 62,500 | 60,800 |
| 20251212 | 64,000 | 63,600 | 64,500 | 62,200 |
| 20251211 | 64,300 | 64,500 | 65,200 | 63,900 |
| 20251210 | 64,800 | 63,800 | 65,700 | 63,500 |
| 20251209 | 65,200 | 65,300 | 65,400 | 64,500 |
| 20251208 | 65,500 | 65,200 | 66,000 | 64,600 |
| 20251205 | 64,700 | 65,400 | 65,700 | 64,200 |
| 20251204 | 65,100 | 65,100 | 66,100 | 64,000 |
| 20251203 | 67,000 | 66,000 | 68,700 | 65,500 |
| 20251202 | 67,000 | 65,600 | 67,200 | 64,900 |
| 20251201 | 70,100 | 66,600 | 70,300 | 65,900 |
| 20251128 | 65,200 | 68,300 | 69,000 | 64,100 |
| 20251127 | 63,700 | 64,800 | 65,300 | 63,400 |
| 20251126 | 65,700 | 64,500 | 66,600 | 62,600 |
| 20251125 | 60,600 | 63,100 | 64,500 | 58,900 |
| 20251124 | 55,200 | 56,400 | 56,500 | 54,700 |
| 20251121 | 55,400 | 54,400 | 56,500 | 54,200 |
| 20251120 | 58,300 | 58,100 | 58,700 | 56,600 |
| 20251119 | 56,900 | 56,100 | 57,400 | 54,400 |
| 20251118 | 58,000 | 56,900 | 58,700 | 56,400 |
| 20251117 | 58,000 | 59,100 | 59,400 | 56,600 |
| 20251114 | 55,700 | 56,500 | 59,600 | 55,000 |
| 20251113 | 56,200 | 56,200 | 57,500 | 55,800 |
| 20251112 | 57,100 | 56,900 | 57,200 | 55,800 |
| 20251111 | 57,900 | 57,100 | 58,400 | 56,200 |
| 20251110 | 55,500 | 56,900 | 56,900 | 54,600 |
| 20251107 | 56,500 | 54,900 | 57,300 | 54,200 |
| 20251106 | 56,700 | 57,600 | 57,900 | 56,400 |
| 20251105 | 57,100 | 55,400 | 58,500 | 53,100 |
| 20251104 | 58,200 | 58,900 | 60,300 | 57,100 |
| 20251103 | 58,000 | 58,000 | 58,100 | 56,300 |
| 20251031 | 57,500 | 57,700 | 58,400 | 57,500 |
| 20251030 | 58,300 | 58,200 | 58,700 | 56,600 |
| 20251029 | 57,800 | 58,400 | 58,800 | 57,400 |
| 20251028 | 57,500 | 57,300 | 58,400 | 56,800 |
| 20251027 | 58,800 | 57,300 | 58,900 | 56,800 |
| 20251024 | 58,300 | 58,000 | 58,700 | 57,600 |
| 20251023 | 56,500 | 57,500 | 57,600 | 56,200 |
| 20251022 | 56,400 | 57,500 | 57,800 | 55,400 |
| 20251021 | 58,200 | 56,800 | 58,600 | 55,800 |
| 20251020 | 56,900 | 57,900 | 58,800 | 56,900 |
| 20251017 | 56,400 | 57,100 | 58,500 | 56,300 |
| 20251016 | 58,400 | 57,700 | 58,500 | 57,400 |
| 20251015 | 56,900 | 57,900 | 58,500 | 56,400 |
| 20251014 | 57,700 | 57,000 | 59,700 | 55,200 |
| 20251013 | 51,500 | 56,300 | 56,400 | 51,300 |
| 20251010 | 55,000 | 53,700 | 55,100 | 53,000 |
| 20251002 | 53,800 | 53,600 | 54,000 | 52,500 |
| 20251001 | 51,900 | 52,700 | 53,200 | 51,800 |
| 20250930 | 52,400 | 51,500 | 53,000 | 51,400 |
| 20250929 | 51,500 | 51,800 | 52,500 | 50,800 |
| 20250926 | 50,800 | 51,100 | 52,200 | 50,600 |
| 20250925 | 52,500 | 51,500 | 53,100 | 51,200 |
| 20250924 | 51,700 | 53,400 | 53,600 | 51,500 |
| 20250923 | 54,800 | 52,300 | 54,800 | 52,000 |
| 20250922 | 51,100 | 53,000 | 53,300 | 51,000 |
| 20250919 | 50,200 | 50,500 | 51,300 | 49,300 |
| 20250918 | 49,100 | 49,250 | 49,500 | 48,600 |
| 20250917 | 50,000 | 48,600 | 50,100 | 48,450 |
| 20250916 | 50,200 | 51,100 | 51,600 | 49,750 |
| 20250915 | 49,450 | 50,100 | 50,200 | 48,750 |
| 20250912 | 50,100 | 49,050 | 50,100 | 48,750 |
| 20250911 | 49,750 | 49,700 | 50,000 | 49,100 |
| 20250910 | 49,500 | 49,500 | 50,700 | 49,200 |
| 20250909 | 50,100 | 49,350 | 50,200 | 48,200 |
| 20250908 | 46,800 | 48,950 | 49,200 | 46,800 |
| 20250905 | 46,450 | 46,200 | 46,700 | 45,850 |
| 20250904 | 45,450 | 45,750 | 46,300 | 45,100 |
| 20250903 | 45,100 | 45,450 | 45,850 | 45,000 |
| 20250902 | 46,300 | 45,250 | 46,550 | 45,150 |
| 20250901 | 46,550 | 46,250 | 47,450 | 45,850 |
| 20250829 | 47,200 | 47,000 | 47,750 | 46,800 |
| 20250828 | 47,350 | 47,200 | 47,950 | 46,800 |
| 20250827 | 47,350 | 47,700 | 47,950 | 47,000 |
| 20250826 | 46,200 | 47,300 | 47,450 | 46,200 |
| 20250825 | 45,400 | 46,750 | 46,850 | 45,350 |
| 20250822 | 44,600 | 44,950 | 45,050 | 44,550 |
| 20250821 | 45,850 | 44,400 | 46,100 | 44,100 |
| 20250820 | 45,150 | 45,800 | 46,100 | 45,000 |
| 20250819 | 46,600 | 46,600 | 47,450 | 46,250 |
| 20250818 | 46,500 | 46,300 | 47,125 | 46,200 |
| 20250814 | 47,750 | 46,850 | 47,750 | 46,250 |
| 20250813 | 46,750 | 47,600 | 49,500 | 46,000 |
| 20250812 | 46,850 | 46,100 | 47,350 | 46,000 |
| 20250811 | 46,250 | 46,800 | 46,900 | 45,200 |
| 20250808 | 46,800 | 46,250 | 46,800 | 46,050 |
| 20250807 | 46,100 | 46,100 | 46,750 | 45,700 |
| 20250806 | 45,800 | 45,650 | 45,850 | 45,050 |
| 20250805 | 45,650 | 46,000 | 46,500 | 45,500 |
| 20250804 | 45,100 | 45,100 | 45,200 | 44,000 |
| 20250801 | 46,900 | 45,150 | 47,100 | 45,000 |
| 20250731 | 47,800 | 47,700 | 47,850 | 47,050 |
| 20250730 | 46,850 | 47,150 | 48,150 | 46,850 |
| 20250729 | 48,200 | 46,850 | 48,200 | 46,100 |
| 20250728 | 46,050 | 47,350 | 47,750 | 46,050 |
| 20250725 | 46,100 | 45,850 | 46,650 | 45,600 |
| 20250724 | 47,550 | 46,000 | 47,700 | 45,750 |
| 20250723 | 48,300 | 46,750 | 48,350 | 45,650 |
| 20250722 | 49,850 | 48,800 | 49,850 | 48,400 |
| 20250721 | 50,000 | 49,600 | 50,100 | 49,450 |
| 20250718 | 50,700 | 50,000 | 51,000 | 49,850 |
| 20250717 | 52,600 | 50,500 | 53,000 | 49,750 |
| 20250716 | 52,200 | 53,000 | 55,500 | 50,650 |
| 20250715 | 51,400 | 51,600 | 52,200 | 51,000 |
| 20250714 | 50,400 | 51,200 | 52,200 | 50,400 |
| 20250711 | 50,100 | 50,200 | 51,000 | 49,300 |
| 20250710 | 50,800 | 49,750 | 51,300 | 49,750 |
| 20250709 | 50,200 | 50,000 | 51,200 | 49,900 |
| 20250708 | 49,600 | 50,600 | 50,700 | 49,450 |
| 20250707 | 49,450 | 50,100 | 50,500 | 49,250 |
| 20250704 | 51,700 | 50,000 | 51,800 | 49,900 |
| 20250703 | 49,750 | 51,500 | 51,500 | 49,200 |
| 20250702 | 50,400 | 49,200 | 50,500 | 48,400 |
| 20250701 | 50,900 | 51,100 | 51,700 | 50,500 |
| 20250630 | 51,000 | 50,900 | 51,200 | 50,200 |
| 20250627 | 50,500 | 50,700 | 51,000 | 50,100 |
| 20250626 | 52,600 | 50,400 | 52,600 | 50,000 |
| 20250625 | 52,500 | 51,900 | 52,500 | 50,850 |
| 20250624 | 51,600 | 51,000 | 52,300 | 50,100 |
| 20250623 | 50,500 | 50,400 | 51,200 | 49,550 |
| 20250620 | 50,400 | 51,600 | 52,100 | 49,800 |
| 20250619 | 51,300 | 50,600 | 51,400 | 48,750 |
| 20250618 | 48,450 | 50,200 | 50,400 | 48,450 |
| 20250617 | 49,650 | 48,400 | 50,300 | 47,550 |
| 20250616 | 47,250 | 48,200 | 48,600 | 46,450 |
| 20250613 | 49,000 | 47,850 | 49,500 | 47,600 |
| 20250612 | 49,500 | 49,000 | 50,200 | 48,950 |
| 20250611 | 48,500 | 49,650 | 50,000 | 48,400 |
| 20250610 | 48,850 | 48,050 | 49,000 | 47,500 |
| 20250609 | 48,800 | 48,300 | 49,300 | 47,850 |
| 20250605 | 44,650 | 47,150 | 47,800 | 44,500 |
| 20250604 | 42,100 | 43,600 | 44,250 | 42,100 |
| 20250602 | 39,100 | 40,600 | 41,300 | 39,050 |
| 20250530 | 40,400 | 39,600 | 40,600 | 39,600 |
| 20250529 | 41,050 | 41,000 | 41,300 | 40,250 |
| 20250528 | 40,700 | 40,300 | 41,350 | 40,150 |
| 20250527 | 40,850 | 40,100 | 40,900 | 39,500 |
| 20250526 | 39,950 | 40,800 | 41,200 | 39,500 |
| 20250523 | 39,950 | 39,450 | 40,150 | 39,200 |
| 20250522 | 40,250 | 39,950 | 40,300 | 39,400 |
| 20250521 | 39,400 | 39,900 | 40,250 | 38,850 |
| 20250520 | 39,500 | 39,400 | 40,500 | 39,050 |
| 20250519 | 39,500 | 38,850 | 39,600 | 38,350 |
| 20250516 | 39,350 | 40,300 | 40,800 | 39,300 |
| 20250515 | 40,000 | 39,000 | 41,450 | 38,900 |
| 20250514 | 41,050 | 39,950 | 41,300 | 39,600 |
| 20250513 | 39,150 | 40,400 | 40,850 | 38,300 |
| 20250512 | 36,950 | 38,100 | 38,450 | 36,450 |
| 20250509 | 37,500 | 36,450 | 37,500 | 36,200 |
| 20250508 | 37,250 | 37,250 | 37,500 | 36,750 |
| 20250507 | 36,900 | 36,850 | 37,050 | 36,300 |
| 20250502 | 36,300 | 36,750 | 37,350 | 35,950 |
| 20250430 | 36,200 | 36,100 | 36,650 | 35,650 |
| 20250429 | 36,450 | 36,000 | 36,650 | 35,750 |
| 20250428 | 37,900 | 36,050 | 37,900 | 36,050 |
| 20250425 | 39,900 | 38,400 | 40,600 | 36,050 |
| 20250409 | 174,200 | 172,300 | 177,300 | 172,200 |
| 20250408 | 179,400 | 175,900 | 181,700 | 175,000 |
| 20250407 | 173,800 | 173,500 | 182,400 | 171,400 |
| 20250404 | 187,600 | 186,900 | 195,300 | 183,600 |
| 20250403 | 187,000 | 192,800 | 194,400 | 187,000 |
| 20250402 | 194,500 | 192,900 | 194,500 | 188,500 |
| 20250401 | 190,200 | 192,100 | 193,200 | 187,800 |
| 20250331 | 193,000 | 188,100 | 193,000 | 186,400 |
| 20250328 | 196,600 | 195,000 | 196,800 | 193,400 |
| 20250327 | 198,100 | 198,000 | 201,500 | 196,000 |
| 20250326 | 203,000 | 202,000 | 203,500 | 197,300 |
| 20250325 | 206,000 | 201,000 | 208,000 | 199,900 |
| 20250324 | 210,500 | 206,000 | 211,500 | 205,000 |
| 20250321 | 208,000 | 211,000 | 214,500 | 207,000 |
| 20250320 | 214,000 | 207,000 | 214,500 | 205,500 |
| 20250319 | 210,000 | 211,500 | 217,000 | 209,500 |
| 20250318 | 218,000 | 212,500 | 220,000 | 210,500 |
| 20250317 | 219,000 | 220,000 | 223,000 | 216,500 |
| 20250314 | 208,500 | 217,000 | 220,000 | 208,500 |
| 20250313 | 214,000 | 207,500 | 217,500 | 206,500 |
| 20250312 | 198,200 | 211,500 | 214,500 | 197,500 |
| 20250311 | 188,300 | 192,600 | 194,200 | 185,200 |
| 20250310 | 196,600 | 193,500 | 198,400 | 193,500 |
| 20250307 | 189,700 | 198,500 | 199,400 | 187,800 |
| 20250306 | 208,000 | 190,100 | 208,500 | 189,300 |
| 20250305 | 205,500 | 206,000 | 208,000 | 203,500 |
| 20250304 | 202,500 | 203,500 | 206,500 | 199,900 |
| 20250228 | 212,000 | 208,500 | 214,500 | 206,500 |
| 20250227 | 221,500 | 219,500 | 228,000 | 218,000 |
| 20250226 | 218,000 | 219,000 | 222,500 | 216,500 |
| 20250225 | 220,000 | 218,500 | 222,000 | 215,000 |
| 20250224 | 223,000 | 225,000 | 225,000 | 219,000 |
| 20250221 | 226,000 | 227,500 | 229,000 | 220,000 |
| 20250220 | 227,000 | 226,000 | 230,000 | 223,000 |
| 20250219 | 230,000 | 230,000 | 235,500 | 229,000 |
| 20250218 | 226,500 | 233,500 | 234,000 | 225,000 |
| 20250217 | 225,000 | 227,000 | 230,500 | 222,000 |
| 20250214 | 230,500 | 225,000 | 231,500 | 223,000 |
| 20250213 | 232,000 | 230,500 | 235,000 | 227,000 |
| 20250212 | 227,500 | 230,000 | 233,000 | 223,000 |
| 20250211 | 229,000 | 227,500 | 236,000 | 223,000 |
| 20250210 | 210,000 | 226,500 | 228,000 | 209,000 |
| 20250207 | 218,000 | 215,500 | 219,500 | 211,500 |
| 20250206 | 206,500 | 216,000 | 217,500 | 206,000 |
| 20250205 | 202,500 | 203,000 | 208,000 | 200,000 |
| 20250204 | 214,500 | 202,500 | 214,500 | 202,000 |
| 20250203 | 204,000 | 208,500 | 211,000 | 204,000 |
| 20250131 | 205,000 | 214,500 | 218,000 | 200,000 |
| 20250124 | 216,500 | 215,500 | 225,000 | 215,500 |
| 20250123 | 222,000 | 214,500 | 223,000 | 212,500 |
| 20250122 | 221,000 | 219,500 | 223,500 | 216,500 |
| 20250121 | 209,000 | 218,500 | 219,000 | 208,000 |
| 20250120 | 208,500 | 204,000 | 208,500 | 203,500 |
| 20250117 | 198,400 | 209,000 | 209,000 | 197,600 |
| 20250116 | 198,000 | 197,100 | 199,900 | 196,000 |
| 20250115 | 192,800 | 195,300 | 195,500 | 190,500 |
| 20250114 | 198,200 | 191,900 | 199,000 | 190,000 |
| 20250113 | 196,000 | 197,900 | 201,500 | 195,500 |
| 20250110 | 202,500 | 198,900 | 205,500 | 198,900 |
| 20250109 | 203,500 | 205,000 | 205,000 | 200,000 |
| 20250108 | 199,800 | 204,500 | 206,500 | 199,400 |
| 20250107 | 212,500 | 203,000 | 213,500 | 203,000 |
| 20250106 | 213,000 | 209,000 | 215,500 | 208,000 |
| 20250103 | 198,000 | 209,000 | 209,500 | 195,000 |
| 20250102 | 190,000 | 198,000 | 201,000 | 190,000 |