Stock Ticker
- (094840) 슈프리마에이치큐
- Description: 기업개요
동사는 2000년 바이오인식기술을 이용한 보안 시스템 ODM 사업을 목적으로 설립되어 2008년 코스닥시장에 상장됨.
바이오인식기술 기반의 출입보안, 근태관리 시스템 및 제품을 공급하고 있으며, 보안시스템 ODM사업이 매출의 약 74%를 차지하고 있음.
바이오인식 기술의 높은 보안성과 편리성을 바탕으로 중소형사무실, 회사, 공장, 아파트 출입보안 등 다양한 분야로 사업영역을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 13,230 | 12,960 | 13,410 | 12,960 |
| 20261019 | 13,100 | 13,360 | 13,370 | 13,020 |
| 20261016 | 13,050 | 13,390 | 13,410 | 12,840 |
| 20261015 | 13,090 | 13,100 | 13,100 | 12,530 |
| 20261014 | 12,990 | 13,140 | 13,290 | 12,910 |
| 20261013 | 13,070 | 13,010 | 13,290 | 12,700 |
| 20261012 | 13,290 | 13,110 | 13,290 | 13,000 |
| 20261008 | 13,010 | 13,180 | 13,270 |
| 20261007 | 13,240 | 13,170 | 13,530 | 13,000 |
| 20261006 | 13,300 | 13,310 | 13,500 | 12,960 |
| 20261002 | 13,300 | 13,300 | 13,490 | 13,000 |
| 20261001 | 13,000 | 13,300 | 13,490 | 12,710 |
| 20260930 | 12,770 | 12,890 | 13,150 | 12,530 |
| 20260929 | 12,970 | 12,890 | 12,970 | 12,560 |
| 20260928 | 12,600 | 12,970 | 13,030 | 12,440 |
| 20260923 | 12,100 | 12,600 | 12,730 | 11,950 |
| 20260922 | 11,980 | 12,100 | 12,130 | 11,610 |
| 20260921 | 12,030 | 11,750 | 12,030 | 11,650 |
| 20260918 | 12,140 | 12,030 | 12,300 | 11,910 |
| 20260917 | 12,250 | 12,140 | 12,300 | 12,080 |
| 20260916 | 12,540 | 12,250 | 12,540 | 12,110 |
| 20260915 | 12,170 | 12,390 | 12,520 | 12,130 |
| 20260914 | 12,190 | 12,220 | 12,300 | 11,970 |
| 20260911 | 11,830 | 12,190 | 12,230 | 11,830 |
| 20260910 | 11,820 | 12,080 | 12,410 | 11,500 |
| 20260909 | 11,820 | 11,900 | 11,940 | 11,810 |
| 20260908 | 11,960 | 11,950 | 12,100 | 11,750 |
| 20260907 | 12,040 | 11,960 | 12,060 | 11,740 |
| 20260904 | 12,500 | 12,120 | 13,060 | 11,400 |
| 20260903 | 13,100 | 12,500 | 13,200 | 12,400 |
| 20260902 | 13,030 | 13,090 | 13,300 | 12,930 |
| 20260901 | 13,310 | 13,150 | 13,410 | 13,070 |
| 20260831 | 13,010 | 13,310 | 13,480 | 12,740 |
| 20260828 | 12,970 | 13,010 | 13,250 | 12,870 |
| 20260827 | 13,070 | 13,130 | 13,350 | 12,860 |
| 20260826 | 13,000 | 13,120 | 13,380 | 12,930 |
| 20260825 | 12,920 | 13,000 | 13,300 | 12,610 |
| 20260824 | 12,890 | 12,950 | 13,100 | 12,300 |
| 20260821 | 13,220 | 12,950 | 13,220 | 12,690 |
| 20260820 | 13,100 | 13,220 | 13,250 | 12,840 |
| 20260819 | 12,700 | 12,950 | 13,200 | 12,100 |
| 20260818 | 12,480 | 12,860 | 13,020 | 12,010 |
| 20260814 | 12,900 | 12,460 | 12,930 | 11,730 |
| 20260813 | 13,850 | 12,930 | 13,990 | 12,830 |
| 20260812 | 13,780 | 13,850 | 14,090 | 12,970 |
| 20260811 | 15,300 | 13,830 | 15,390 | 13,760 |
| 20260810 | 14,720 | 15,300 | 15,400 | 14,610 |
| 20260807 | 14,710 | 14,610 | 15,010 | 14,490 |
| 20260806 | 14,840 | 14,770 | 15,100 | 14,730 |
| 20260805 | 14,510 | 14,840 | 14,840 | 14,140 |
| 20260804 | 15,060 | 14,490 | 15,060 | 14,000 |
| 20260803 | 15,100 | 15,050 | 15,170 | 14,430 |
| 20260731 | 14,200 | 15,100 | 15,600 | 13,500 |
| 20260730 | 12,920 | 13,960 | 13,970 | 12,900 |
| 20260729 | 13,050 | 13,030 | 13,470 | 12,700 |
| 20260728 | 13,090 | 13,030 | 13,110 | 12,770 |
| 20260727 | 12,880 | 13,090 | 13,290 | 12,770 |
| 20260724 | 13,000 | 12,570 | 13,200 | 12,560 |
| 20260723 | 13,700 | 13,000 | 13,700 | 12,800 |
| 20260722 | 13,200 | 12,680 | 13,250 | 12,400 |
| 20260721 | 12,700 | 12,910 | 13,000 | 11,800 |
| 20260720 | 13,000 | 12,300 | 13,300 | 11,780 |
| 20260716 | 13,680 | 13,190 | 13,810 | 12,900 |
| 20260715 | 12,710 | 13,810 | 13,820 | 12,510 |
| 20260714 | 12,130 | 12,460 | 12,690 | 11,960 |
| 20260713 | 12,500 | 12,380 | 12,720 | 11,720 |
| 20260710 | 11,870 | 12,410 | 12,450 | 11,810 |
| 20260709 | 11,710 | 11,770 | 12,180 | 11,660 |
| 20260708 | 11,510 | 11,670 | 12,030 | 11,440 |
| 20260707 | 12,140 | 11,600 | 12,140 | 11,580 |
| 20260706 | 12,480 | 12,000 | 12,490 | 11,920 |
| 20260703 | 12,450 | 12,330 | 12,560 | 11,910 |
| 20260702 | 12,210 | 12,450 | 12,760 | 11,900 |
| 20260701 | 12,290 | 12,210 | 12,380 | 11,650 |
| 20260630 | 12,030 | 12,050 | 12,440 | 11,820 |
| 20260629 | 11,420 | 12,030 | 12,270 | 11,420 |
| 20260626 | 11,830 | 11,660 | 11,890 | 11,320 |
| 20260625 | 11,390 | 11,930 | 11,960 | 11,390 |
| 20260624 | 11,250 | 11,390 | 11,700 | 11,120 |
| 20260623 | 11,400 | 11,340 | 11,600 | 11,100 |
| 20260622 | 10,700 | 11,360 | 11,400 | 10,520 |
| 20260619 | 11,080 | 10,700 | 11,140 | 10,460 |
| 20260618 | 10,250 | 10,910 | 11,090 | 10,170 |
| 20260617 | 10,400 | 10,350 | 10,950 | 10,090 |
| 20260616 | 10,860 | 10,250 | 10,860 | 10,200 |
| 20260615 | 10,700 | 10,860 | 11,070 | 10,670 |
| 20260612 | 10,090 | 10,970 | 11,020 | 10,090 |
| 20260611 | 9,980 | 10,080 | 10,280 | 9,590 |
| 20260610 | 9,780 | 10,000 | 10,060 | 9,540 |
| 20260609 | 9,390 | 9,780 | 9,850 | 8,930 |
| 20260608 | 9,490 | 8,960 | 9,490 | 8,650 |
| 20260605 | 9,410 | 9,630 | 9,800 | 9,200 |
| 20260604 | 9,300 | 9,480 | 9,820 | 9,300 |
| 20260602 | 9,400 | 9,360 | 9,570 | 8,910 |
| 20260601 | 9,980 | 9,370 | 10,020 | 9,250 |
| 20260529 | 10,900 | 9,980 | 10,900 | 9,850 |
| 20260528 | 10,070 | 10,140 | 10,570 | 9,670 |
| 20260527 | 10,540 | 10,070 | 10,540 | 9,540 |
| 20260526 | 10,950 | 10,370 | 11,300 | 10,280 |
| 20260522 | 10,820 | 10,940 | 11,300 | 10,820 |
| 20260521 | 10,590 | 10,710 | 11,270 | 10,590 |
| 20260520 | 10,950 | 10,570 | 11,000 | 10,360 |
| 20260519 | 11,020 | 10,940 | 11,260 | 10,480 |
| 20260518 | 11,180 | 11,020 | 11,190 | 10,350 |
| 20260515 | 11,360 | 10,860 | 11,500 | 10,600 |
| 20260514 | 11,680 | 11,360 | 12,080 | 11,050 |
| 20260513 | 11,600 | 11,680 | 11,940 | 11,010 |
| 20260512 | 12,090 | 11,600 | 12,760 | 11,390 |
| 20260511 | 12,250 | 12,210 | 12,440 | 11,780 |
| 20260508 | 12,780 | 12,440 | 12,790 | 11,950 |
| 20260507 | 11,900 | 12,660 | 12,790 | 11,900 |
| 20260506 | 11,300 | 11,900 | 11,960 | 11,220 |
| 20260504 | 11,350 | 11,500 | 11,650 | 11,230 |
| 20260430 | 11,250 | 11,350 | 11,700 | 11,200 |
| 20260429 | 11,200 | 11,300 | 11,410 | 10,840 |
| 20260428 | 11,720 | 11,290 | 11,720 | 11,250 |
| 20260427 | 11,650 | 11,720 | 11,930 | 11,150 |
| 20260424 | 10,680 | 11,650 | 11,690 | 10,530 |
| 20260423 | 10,320 | 10,700 | 10,890 | 10,200 |
| 20260422 | 9,700 | 10,300 | 10,610 | 9,650 |
| 20260421 | 9,040 | 9,000 | 9,210 | 8,730 |
| 20260420 | 9,160 | 9,040 | 9,280 | 8,950 |
| 20260417 | 9,100 | 9,040 | 9,100 | 8,740 |
| 20260416 | 8,930 | 9,060 | 9,360 | 8,840 |
| 20260415 | 8,700 | 8,820 | 9,250 | 8,570 |
| 20260414 | 8,640 | 8,630 | 8,640 | 8,420 |
| 20260413 | 8,320 | 8,490 | 8,510 | 8,170 |
| 20260410 | 8,200 | 8,380 | 8,390 | 8,150 |
| 20260409 | 8,190 | 8,120 | 8,190 | 7,930 |
| 20260408 | 7,800 | 8,130 | 8,150 | 7,800 |
| 20260407 | 7,900 | 7,790 | 8,100 | 7,640 |
| 20260406 | 7,810 | 7,870 | 7,890 | 7,690 |
| 20260403 | 7,800 | 7,770 | 7,990 | 7,650 |
| 20260402 | 7,960 | 7,760 | 8,190 | 7,540 |
| 20260401 | 7,600 | 7,960 | 8,080 | 7,490 |
| 20260331 | 8,000 | 7,550 | 8,000 | 7,400 |
| 20260330 | 8,040 | 8,050 | 8,250 | 8,000 |
| 20260327 | 8,050 | 8,270 | 8,340 | 8,050 |
| 20260326 | 8,170 | 8,150 | 8,280 | 8,040 |
| 20260325 | 7,840 | 8,170 | 8,220 | 7,710 |
| 20260324 | 7,510 | 7,760 | 7,790 | 7,440 |
| 20260323 | 7,690 | 7,480 | 7,750 | 7,400 |
| 20260320 | 7,200 | 7,700 | 7,700 | 7,200 |
| 20260319 | 7,200 | 7,150 | 7,300 | 7,140 |
| 20260318 | 7,400 | 7,300 | 7,400 | 7,210 |
| 20260317 | 7,180 | 7,260 | 7,310 | 7,150 |
| 20260316 | 7,340 | 7,140 | 7,350 | 7,070 |
| 20260313 | 7,200 | 7,330 | 7,460 | 7,140 |
| 20260312 | 6,930 | 7,140 | 7,140 | 6,920 |
| 20260311 | 6,910 | 6,910 | 7,020 | 6,830 |
| 20260310 | 6,710 | 6,870 | 6,960 | 6,710 |
| 20260309 | 6,680 | 6,610 | 6,760 | 6,420 |
| 20260306 | 6,700 | 6,740 | 6,750 | 6,530 |
| 20260305 | 6,370 | 6,730 | 6,770 | 6,370 |
| 20260304 | 6,890 | 6,250 | 6,890 | 6,060 |
| 20260303 | 7,000 | 6,900 | 7,150 | 6,840 |
| 20260227 | 7,260 | 7,120 | 7,370 | 7,110 |
| 20260226 | 7,480 | 7,370 | 7,480 | 7,290 |
| 20260225 | 7,480 | 7,400 | 7,480 | 7,350 |
| 20260224 | 7,550 | 7,480 | 7,560 | 7,390 |
| 20260223 | 7,420 | 7,490 | 7,550 | 7,330 |
| 20260220 | 7,160 | 7,450 | 7,520 | 7,140 |
| 20260219 | 7,110 | 7,150 | 7,160 | 7,030 |
| 20260213 | 7,140 | 7,110 | 7,140 | 7,030 |
| 20260212 | 7,050 | 7,190 | 7,200 | 7,020 |
| 20260211 | 7,000 | 7,050 | 7,120 | 6,960 |
| 20260210 | 7,000 | 7,000 | 7,030 | 6,910 |
| 20260209 | 6,810 | 7,000 | 7,000 | 6,770 |
| 20260206 | 6,890 | 6,800 | 6,890 | 6,660 |
| 20260205 | 7,000 | 6,910 | 7,040 | 6,850 |
| 20260204 | 6,990 | 7,000 | 7,010 | 6,890 |
| 20260203 | 6,840 | 6,990 | 6,990 | 6,610 |
| 20260202 | 6,790 | 6,780 | 6,870 | 6,650 |
| 20260130 | 6,920 | 6,840 | 6,950 | 6,820 |
| 20260129 | 6,930 | 6,910 | 6,970 | 6,800 |
| 20260128 | 7,000 | 6,930 | 7,130 | 6,910 |
| 20260127 | 6,840 | 7,000 | 7,070 | 6,770 |
| 20260126 | 7,000 | 6,820 | 7,080 | 6,730 |
| 20260123 | 8,640 | 7,350 | 8,640 | 7,200 |
| 20260122 | 6,690 | 6,650 | 6,730 | 6,620 |
| 20260121 | 6,730 | 6,690 | 6,790 | 6,550 |
| 20260120 | 6,750 | 6,790 | 6,850 | 6,680 |
| 20260119 | 6,680 | 6,700 | 6,850 | 6,620 |
| 20260116 | 6,720 | 6,680 | 6,780 | 6,680 |
| 20260115 | 6,680 | 6,730 | 6,730 | 6,620 |
| 20260114 | 6,700 | 6,680 | 6,700 | 6,570 |
| 20260113 | 6,710 | 6,690 | 6,710 | 6,610 |
| 20260112 | 6,700 | 6,700 | 6,750 | 6,650 |
| 20260109 | 6,620 | 6,690 | 6,710 | 6,580 |
| 20260108 | 6,820 | 6,620 | 6,820 | 6,540 |
| 20260107 | 6,890 | 6,810 | 6,890 | 6,790 |
| 20260106 | 6,800 | 6,890 | 6,980 | 6,780 |
| 20260105 | 6,820 | 6,800 | 6,870 | 6,790 |
| 20260102 | 6,810 | 6,820 | 6,830 | 6,760 |
| 20251230 | 6,700 | 6,810 | 6,870 | 6,700 |
| 20251229 | 6,800 | 6,780 | 6,820 | 6,690 |
| 20251226 | 6,730 | 6,790 | 6,820 | 6,650 |
| 20251224 | 6,740 | 6,740 | 6,760 | 6,640 |
| 20251223 | 6,720 | 6,740 | 6,820 | 6,650 |
| 20251222 | 6,740 | 6,720 | 6,740 | 6,630 |
| 20251219 | 6,600 | 6,740 | 6,740 | 6,530 |
| 20251218 | 6,620 | 6,590 | 6,620 | 6,460 |
| 20251217 | 6,540 | 6,600 | 6,600 | 6,450 |
| 20251216 | 6,600 | 6,510 | 6,640 | 6,460 |
| 20251215 | 6,610 | 6,630 | 6,640 | 6,530 |
| 20251212 | 6,560 | 6,620 | 6,620 | 6,560 |
| 20251211 | 6,510 | 6,560 | 6,570 | 6,460 |
| 20251210 | 6,530 | 6,510 | 6,560 | 6,460 |
| 20251209 | 6,490 | 6,530 | 6,530 | 6,440 |
| 20251208 | 6,650 | 6,490 | 6,650 | 6,410 |
| 20251205 | 6,550 | 6,630 | 6,640 | 6,490 |
| 20251204 | 6,470 | 6,530 | 6,530 | 6,410 |
| 20251203 | 6,300 | 6,460 | 6,560 | 6,260 |
| 20251202 | 6,300 | 6,300 | 6,330 | 6,240 |
| 20251201 | 6,340 | 6,300 | 6,370 | 6,230 |
| 20251128 | 6,210 | 6,300 | 6,310 | 6,180 |
| 20251127 | 6,170 | 6,210 | 6,280 | 6,160 |
| 20251126 | 6,120 | 6,210 | 6,240 | 6,120 |
| 20251125 | 6,090 | 6,120 | 6,180 | 6,090 |
| 20251124 | 6,160 | 6,080 | 6,200 | 6,040 |
| 20251121 | 6,200 | 6,160 | 6,270 | 6,140 |
| 20251120 | 6,200 | 6,280 | 6,290 | 6,140 |
| 20251119 | 6,210 | 6,150 | 6,240 | 6,090 |
| 20251118 | 6,220 | 6,210 | 6,300 | 6,140 |
| 20251117 | 6,350 | 6,300 | 6,380 | 6,250 |
| 20251114 | 6,440 | 6,300 | 6,440 | 6,270 |
| 20251113 | 6,360 | 6,400 | 6,480 | 6,360 |
| 20251112 | 6,130 | 6,410 | 6,410 | 6,130 |
| 20251111 | 6,130 | 6,160 | 6,300 | 6,130 |
| 20251110 | 5,990 | 6,210 | 6,240 | 5,990 |
| 20251107 | 6,060 | 5,930 | 6,120 | 5,860 |
| 20251106 | 6,110 | 6,130 | 6,200 | 5,990 |
| 20251105 | 6,140 | 6,100 | 6,140 | 5,940 |
| 20251104 | 6,050 | 6,140 | 6,180 | 6,020 |
| 20251103 | 6,240 | 6,050 | 6,340 | 6,020 |
| 20251031 | 6,350 | 6,260 | 6,550 | 6,230 |
| 20251030 | 6,300 | 6,300 | 6,410 | 6,250 |
| 20251029 | 6,320 | 6,340 | 6,390 | 6,290 |
| 20251028 | 6,370 | 6,310 | 6,400 | 6,270 |
| 20251027 | 6,380 | 6,370 | 6,420 | 6,270 |
| 20251024 | 6,480 | 6,350 | 6,480 | 6,350 |
| 20251023 | 6,560 | 6,400 | 6,560 | 6,380 |
| 20251022 | 6,460 | 6,560 | 6,590 | 6,370 |
| 20251021 | 6,480 | 6,520 | 6,540 | 6,430 |
| 20251020 | 6,290 | 6,510 | 6,510 | 6,270 |
| 20251017 | 6,490 | 6,270 | 6,490 | 6,270 |
| 20251016 | 6,620 | 6,460 | 6,620 | 6,440 |
| 20251015 | 6,540 | 6,590 | 6,680 | 6,500 |
| 20251014 | 6,450 | 6,520 | 6,590 | 6,410 |
| 20251013 | 6,520 | 6,500 | 6,520 | 6,350 |
| 20251010 | 6,610 | 6,530 | 6,670 | 6,500 |
| 20251002 | 6,600 | 6,600 | 6,670 | 6,550 |
| 20251001 | 6,630 | 6,600 | 6,660 | 6,500 |
| 20250930 | 6,660 | 6,630 | 6,660 | 6,540 |
| 20250929 | 6,590 | 6,670 | 6,700 | 6,580 |
| 20250926 | 6,670 | 6,590 | 6,750 | 6,500 |
| 20250925 | 6,760 | 6,720 | 6,760 | 6,600 |
| 20250924 | 6,840 | 6,760 | 6,840 | 6,600 |
| 20250923 | 6,790 | 6,840 | 6,860 | 6,720 |
| 20250922 | 6,960 | 6,790 | 6,960 | 6,770 |
| 20250919 | 7,000 | 6,930 | 7,020 | 6,850 |
| 20250918 | 6,810 | 6,950 | 6,950 | 6,800 |
| 20250917 | 6,850 | 6,800 | 6,890 | 6,740 |
| 20250916 | 6,860 | 6,850 | 6,900 | 6,800 |
| 20250915 | 6,870 | 6,860 | 6,890 | 6,780 |
| 20250912 | 6,850 | 6,850 | 6,960 | 6,790 |
| 20250911 | 6,890 | 6,890 | 6,960 | 6,790 |
| 20250910 | 6,920 | 6,870 | 6,970 | 6,830 |
| 20250909 | 6,950 | 6,920 | 6,970 | 6,870 |
| 20250908 | 6,910 | 6,950 | 6,960 | 6,850 |
| 20250905 | 6,870 | 6,910 | 6,980 | 6,690 |
| 20250904 | 6,670 | 6,870 | 7,070 | 6,650 |
| 20250903 | 6,550 | 6,640 | 6,670 | 6,530 |
| 20250902 | 6,550 | 6,560 | 6,900 | 6,520 |
| 20250901 | 6,690 | 6,540 | 6,690 | 6,400 |
| 20250829 | 6,750 | 6,670 | 6,770 | 6,600 |
| 20250828 | 6,660 | 6,670 | 6,750 | 6,630 |
| 20250827 | 6,840 | 6,660 | 6,840 | 6,490 |
| 20250826 | 6,770 | 6,820 | 6,900 | 6,700 |
| 20250825 | 6,780 | 6,830 | 6,970 | 6,780 |
| 20250822 | 6,770 | 6,800 | 6,880 | 6,740 |
| 20250821 | 6,840 | 6,820 | 6,960 | 6,780 |
| 20250820 | 6,980 | 6,840 | 6,980 | 6,740 |
| 20250819 | 6,990 | 7,030 | 7,040 | 6,890 |
| 20250818 | 7,020 | 6,990 | 7,040 | 6,910 |
| 20250814 | 7,030 | 7,040 | 7,120 | 7,000 |
| 20250813 | 6,970 | 7,030 | 7,150 | 6,930 |
| 20250812 | 7,010 | 6,970 | 7,120 | 6,970 |
| 20250811 | 7,170 | 7,060 | 7,200 | 7,000 |
| 20250808 | 7,250 | 7,120 | 7,250 | 7,070 |
| 20250807 | 7,260 | 7,220 | 7,260 | 7,110 |
| 20250806 | 7,220 | 7,160 | 7,250 | 7,140 |
| 20250805 | 7,100 | 7,230 | 7,280 | 7,050 |
| 20250804 | 6,880 | 7,130 | 7,160 | 6,860 |
| 20250801 | 7,210 | 6,880 | 7,230 | 6,870 |
| 20250731 | 7,230 | 7,290 | 7,290 | 7,120 |
| 20250730 | 7,120 | 7,230 | 7,270 | 7,080 |
| 20250729 | 7,120 | 7,080 | 7,160 | 7,000 |
| 20250728 | 7,280 | 7,160 | 7,290 | 7,120 |
| 20250725 | 7,280 | 7,280 | 7,290 | 7,180 |
| 20250724 | 7,470 | 7,270 | 7,510 | 7,200 |
| 20250723 | 7,620 | 7,450 | 7,730 | 7,380 |
| 20250722 | 7,860 | 7,600 | 7,870 | 7,490 |
| 20250721 | 7,830 | 7,800 | 7,920 | 7,740 |
| 20250718 | 7,850 | 7,880 | 7,990 | 7,620 |
| 20250717 | 7,950 | 7,850 | 8,100 | 7,840 |
| 20250716 | 8,130 | 7,950 | 8,130 | 7,700 |
| 20250715 | 8,110 | 8,050 | 8,140 | 7,940 |
| 20250714 | 8,230 | 8,110 | 8,230 | 8,040 |
| 20250711 | 8,020 | 8,230 | 8,300 | 7,960 |
| 20250710 | 7,700 | 8,000 | 8,020 | 7,640 |
| 20250709 | 7,590 | 7,700 | 7,700 | 7,530 |
| 20250708 | 7,520 | 7,590 | 7,660 | 7,440 |
| 20250707 | 7,490 | 7,580 | 7,610 | 7,460 |
| 20250704 | 7,710 | 7,520 | 7,850 | 7,110 |
| 20250703 | 7,430 | 7,680 | 7,730 | 7,400 |
| 20250702 | 7,490 | 7,450 | 7,500 | 7,250 |
| 20250701 | 7,320 | 7,440 | 7,500 | 7,310 |
| 20250630 | 7,470 | 7,330 | 7,510 | 7,290 |
| 20250627 | 7,620 | 7,490 | 7,720 | 7,410 |
| 20250626 | 7,790 | 7,590 | 7,850 | 7,510 |
| 20250625 | 7,890 | 7,850 | 7,940 | 7,700 |
| 20250624 | 7,720 | 7,890 | 7,920 | 7,640 |
| 20250623 | 7,900 | 7,680 | 7,900 | 7,600 |
| 20250620 | 8,200 | 7,960 | 8,200 | 7,800 |
| 20250619 | 8,210 | 8,160 | 8,220 | 7,990 |
| 20250618 | 8,150 | 8,180 | 8,230 | 8,070 |
| 20250617 | 8,240 | 8,140 | 8,370 | 8,140 |
| 20250616 | 8,000 | 8,300 | 8,380 | 7,870 |
| 20250613 | 8,130 | 8,040 | 8,280 | 7,920 |
| 20250612 | 8,370 | 8,160 | 8,400 | 8,150 |
| 20250611 | 8,250 | 8,370 | 8,410 | 8,100 |
| 20250610 | 8,110 | 8,250 | 8,270 | 7,960 |
| 20250609 | 7,720 | 8,170 | 8,230 | 7,690 |
| 20250605 | 7,740 | 7,700 | 7,800 | 7,600 |
| 20250604 | 7,620 | 7,700 | 7,750 | 7,480 |
| 20250602 | 7,400 | 7,610 | 7,800 | 7,380 |
| 20250530 | 7,360 | 7,450 | 7,590 | 7,290 |
| 20250529 | 7,010 | 7,400 | 7,400 | 7,010 |
| 20250528 | 7,000 | 7,010 | 7,160 | 6,930 |
| 20250527 | 7,200 | 7,020 | 7,250 | 6,980 |
| 20250526 | 7,050 | 7,200 | 7,310 | 7,050 |
| 20250523 | 7,060 | 7,050 | 7,180 | 7,010 |
| 20250522 | 7,160 | 7,080 | 7,230 | 7,050 |
| 20250521 | 7,250 | 7,240 | 7,390 | 7,190 |
| 20250520 | 7,100 | 7,250 | 7,330 | 7,100 |
| 20250519 | 7,230 | 7,110 | 7,280 | 7,010 |
| 20250516 | 7,290 | 7,250 | 7,320 | 7,120 |
| 20250515 | 7,500 | 7,250 | 7,510 | 7,200 |
| 20250514 | 7,470 | 7,490 | 7,560 | 7,350 |
| 20250513 | 7,610 | 7,470 | 7,670 | 7,430 |
| 20250512 | 7,570 | 7,600 | 7,630 | 7,230 |
| 20250509 | 7,860 | 7,570 | 7,880 | 7,550 |
| 20250508 | 7,740 | 7,840 | 8,050 | 7,530 |
| 20250507 | 7,780 | 7,740 | 7,930 | 7,500 |
| 20250502 | 8,200 | 7,730 | 8,460 | 7,660 |
| 20250430 | 8,610 | 8,230 | 9,150 | 8,050 |
| 20250429 | 7,690 | 9,300 | 9,300 | 7,400 |
| 20250428 | 7,420 | 7,160 | 7,420 | 7,000 |
| 20250425 | 7,250 | 7,220 | 7,270 | 7,110 |
| 20250424 | 7,030 | 7,230 | 7,430 | 7,000 |
| 20250423 | 7,240 | 7,010 | 7,310 | 6,960 |
| 20250422 | 6,950 | 7,210 | 7,310 | 6,850 |
| 20250421 | 7,050 | 7,020 | 7,200 | 6,960 |
| 20250418 | 7,000 | 7,060 | 7,220 | 6,860 |
| 20250417 | 6,940 | 6,880 | 7,000 | 6,770 |
| 20250416 | 7,220 | 6,940 | 7,310 | 6,850 |
| 20250415 | 7,200 | 7,180 | 7,390 | 7,060 |
| 20250414 | 6,750 | 7,230 | 7,310 | 6,630 |
| 20250411 | 7,100 | 6,680 | 7,280 | 6,600 |
| 20250410 | 7,280 | 7,110 | 7,500 | 7,070 |
| 20250409 | 7,290 | 7,120 | 8,600 | 7,060 |
| 20250408 | 6,690 | 7,170 | 7,290 | 6,540 |
| 20250407 | 6,470 | 6,670 | 6,910 | 6,450 |
| 20250404 | 6,300 | 6,450 | 6,900 | 6,200 |
| 20250403 | 6,240 | 6,400 | 6,570 | 6,240 |
| 20250402 | 6,700 | 6,390 | 6,700 | 6,250 |
| 20250401 | 5,790 | 6,590 | 6,660 | 5,790 |
| 20250331 | 5,990 | 5,880 | 6,050 | 5,750 |
| 20250328 | 6,400 | 6,050 | 6,400 | 6,040 |
| 20250327 | 6,950 | 6,410 | 7,000 | 6,340 |
| 20250326 | 6,090 | 6,700 | 6,700 | 6,090 |
| 20250325 | 6,350 | 6,110 | 6,440 | 6,090 |
| 20250324 | 6,220 | 6,400 | 6,400 | 6,140 |
| 20250321 | 6,270 | 6,310 | 6,460 | 6,240 |
| 20250320 | 6,500 | 6,340 | 6,500 | 6,340 |
| 20250319 | 6,600 | 6,470 | 6,690 | 6,470 |
| 20250318 | 6,560 | 6,630 | 6,690 | 6,510 |
| 20250317 | 6,470 | 6,620 | 6,690 | 6,410 |
| 20250314 | 6,320 | 6,470 | 6,520 | 6,320 |
| 20250313 | 6,290 | 6,350 | 6,350 | 6,180 |
| 20250312 | 6,110 | 6,280 | 6,320 | 6,110 |
| 20250311 | 6,270 | 6,140 | 6,430 | 6,140 |
| 20250310 | 6,400 | 6,360 | 6,480 | 6,300 |
| 20250307 | 6,680 | 6,490 | 6,750 | 6,260 |
| 20250306 | 6,620 | 6,740 | 6,740 | 6,550 |
| 20250305 | 6,460 | 6,660 | 6,660 | 6,460 |
| 20250304 | 6,600 | 6,460 | 6,640 | 6,310 |
| 20250228 | 6,500 | 6,600 | 6,660 | 6,410 |
| 20250227 | 6,530 | 6,540 | 6,670 | 6,520 |
| 20250226 | 6,640 | 6,600 | 6,700 | 6,570 |
| 20250225 | 6,600 | 6,610 | 6,670 | 6,550 |
| 20250224 | 6,530 | 6,630 | 6,800 | 6,530 |
| 20250221 | 6,500 | 6,590 | 6,620 | 6,500 |
| 20250220 | 6,680 | 6,530 | 6,680 | 6,520 |
| 20250219 | 6,580 | 6,650 | 6,660 | 6,530 |
| 20250218 | 6,500 | 6,590 | 6,610 | 6,480 |
| 20250217 | 6,510 | 6,550 | 6,580 | 6,440 |
| 20250214 | 6,480 | 6,510 | 6,540 | 6,400 |
| 20250213 | 6,320 | 6,490 | 6,550 | 6,250 |
| 20250212 | 6,290 | 6,320 | 6,350 | 6,220 |
| 20250211 | 6,170 | 6,300 | 6,360 | 6,140 |
| 20250210 | 6,170 | 6,230 | 6,300 | 6,090 |
| 20250207 | 6,120 | 6,120 | 6,200 | 6,090 |
| 20250206 | 6,110 | 6,150 | 6,210 | 6,100 |
| 20250205 | 6,120 | 6,120 | 6,210 | 6,090 |
| 20250204 | 5,940 | 6,180 | 6,200 | 5,940 |
| 20250203 | 5,900 | 5,990 | 6,070 | 5,800 |
| 20250131 | 6,200 | 6,010 | 6,200 | 5,750 |
| 20250124 | 6,230 | 6,060 | 6,370 | 5,990 |
| 20250123 | 6,140 | 6,110 | 6,260 | 6,110 |
| 20250122 | 6,300 | 6,160 | 6,340 | 6,160 |
| 20250121 | 6,260 | 6,300 | 6,350 | 6,210 |
| 20250120 | 6,290 | 6,290 | 6,420 | 6,230 |
| 20250117 | 6,430 | 6,280 | 6,480 | 6,280 |
| 20250116 | 6,460 | 6,430 | 6,590 | 6,290 |
| 20250115 | 6,900 | 6,490 | 7,040 | 6,490 |
| 20250114 | 6,720 | 6,870 | 6,910 | 6,710 |
| 20250113 | 6,890 | 6,790 | 6,900 | 6,730 |
| 20250110 | 6,910 | 6,980 | 7,020 | 6,760 |
| 20250109 | 7,020 | 6,950 | 7,020 | 6,790 |
| 20250108 | 7,000 | 7,030 | 7,120 | 6,900 |
| 20250107 | 6,870 | 6,910 | 6,980 | 6,790 |
| 20250106 | 6,780 | 6,840 | 7,000 | 6,760 |
| 20250103 | 6,920 | 6,880 | 7,030 | 6,690 |
| 20250102 | 6,770 | 6,980 | 7,090 | 6,610 |