Stock Ticker
- (098120) (주)마이크로컨텍솔루션
- Description: 기업개요
동사는 1999년 기기용접속장치 제조를 목적으로 설립되어 현재 98.41% 지분의 엠에스엘반도체장비를 자회사로 보유하고 있음.
반도체 검사용 소모품인 아이씨소켓을 주력으로 하는 세미콘 사업부문과 써멀프로덕터, 산업용 전자개폐기를 제조하는 어플라이언스 사업부문을 영위하고 있음.
연구개발을 최우선으로 하여 업계 주도적 기술을 선도적으로 개발하며, 138건의 특허권과 40건의 의장권 및 실용신안권을 보유하고 원가경쟁력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 48,100 | 46,600 | 48,100 | 45,100 |
| 20261019 | 47,950 | 48,400 | 49,950 | 46,900 |
| 20261016 | 48,200 | 50,300 | 51,500 | 46,300 |
| 20261015 | 46,100 | 46,250 | 49,000 | 44,200 |
| 20261014 | 53,400 | 50,900 | 54,200 | 49,650 |
| 20261013 | 55,000 | 53,500 | 55,500 | 50,500 |
| 20261012 | 57,800 | 56,900 | 60,400 | 56,000 |
| 20261008 | 60,500 | 58,500 | 61,100 |
| 20261007 | 60,200 | 60,500 | 63,000 | 58,600 |
| 20261006 | 60,500 | 60,500 | 61,000 | 57,600 |
| 20261002 | 57,600 | 60,400 | 61,000 | 56,400 |
| 20261001 | 55,500 | 57,500 | 57,900 | 54,600 |
| 20260930 | 58,300 | 55,800 | 58,400 | 54,500 |
| 20260929 | 58,000 | 57,700 | 58,700 | 55,700 |
| 20260928 | 58,000 | 58,700 | 59,700 | 57,000 |
| 20260923 | 57,000 | 58,000 | 61,900 | 57,000 |
| 20260922 | 58,500 | 56,900 | 59,200 | 56,100 |
| 20260921 | 53,800 | 57,600 | 58,100 | 52,600 |
| 20260918 | 53,000 | 53,500 | 54,400 | 50,700 |
| 20260917 | 51,000 | 52,100 | 54,000 | 50,300 |
| 20260916 | 51,100 | 50,000 | 51,900 | 49,000 |
| 20260915 | 51,000 | 51,000 | 53,300 | 49,650 |
| 20260914 | 53,200 | 50,500 | 54,200 | 47,950 |
| 20260911 | 50,500 | 55,800 | 56,500 | 50,200 |
| 20260910 | 47,450 | 51,000 | 52,000 | 46,550 |
| 20260909 | 46,050 | 47,900 | 49,500 | 46,050 |
| 20260908 | 46,550 | 46,550 | 48,000 | 45,600 |
| 20260907 | 43,700 | 46,550 | 47,000 | 43,700 |
| 20260904 | 40,850 | 42,500 | 42,900 | 40,650 |
| 20260903 | 42,250 | 40,850 | 43,050 | 40,200 |
| 20260902 | 39,900 | 41,100 | 43,300 | 39,500 |
| 20260901 | 41,700 | 40,750 | 42,000 | 40,050 |
| 20260831 | 41,650 | 41,700 | 42,700 | 37,500 |
| 20260828 | 41,700 | 41,850 | 42,650 | 41,050 |
| 20260827 | 42,750 | 41,850 | 43,600 | 40,000 |
| 20260826 | 42,550 | 41,900 | 42,950 | 40,700 |
| 20260825 | 38,250 | 43,550 | 43,700 | 38,000 |
| 20260824 | 40,250 | 38,850 | 42,300 | 38,750 |
| 20260821 | 40,000 | 39,800 | 40,800 | 38,500 |
| 20260820 | 40,700 | 41,400 | 41,850 | 36,700 |
| 20260819 | 35,350 | 41,450 | 42,450 | 35,300 |
| 20260818 | 37,800 | 37,800 | 37,800 | 36,500 |
| 20260814 | 28,650 | 29,100 | 29,800 | 26,900 |
| 20260813 | 28,500 | 28,250 | 28,650 | 27,500 |
| 20260812 | 27,950 | 28,250 | 28,450 | 26,800 |
| 20260811 | 25,600 | 27,650 | 28,000 | 25,250 |
| 20260810 | 24,250 | 25,650 | 25,700 | 24,150 |
| 20260807 | 24,300 | 24,000 | 25,100 | 23,250 |
| 20260806 | 24,450 | 24,100 | 24,600 | 23,150 |
| 20260805 | 23,250 | 24,600 | 24,850 | 23,000 |
| 20260804 | 21,300 | 22,550 | 22,700 | 20,700 |
| 20260803 | 20,600 | 21,000 | 21,850 | 20,000 |
| 20260731 | 18,290 | 20,600 | 20,900 | 18,290 |
| 20260730 | 16,550 | 17,120 | 18,100 | 16,550 |
| 20260729 | 20,100 | 17,520 | 20,750 | 15,500 |
| 20260728 | 21,350 | 20,200 | 21,450 | 19,500 |
| 20260727 | 22,250 | 22,350 | 23,150 | 21,850 |
| 20260724 | 23,000 | 22,000 | 23,500 | 21,750 |
| 20260723 | 22,600 | 23,850 | 24,100 | 22,600 |
| 20260722 | 23,500 | 22,600 | 24,200 | 22,400 |
| 20260721 | 22,050 | 22,800 | 22,900 | 21,300 |
| 20260720 | 22,000 | 22,200 | 23,400 | 21,450 |
| 20260716 | 24,500 | 23,150 | 24,500 | 22,850 |
| 20260715 | 22,850 | 25,150 | 25,500 | 22,800 |
| 20260714 | 22,000 | 22,000 | 23,100 | 21,000 |
| 20260713 | 24,100 | 22,500 | 25,200 | 22,100 |
| 20260710 | 21,950 | 23,900 | 24,100 | 21,450 |
| 20260709 | 20,500 | 21,450 | 21,900 | 20,500 |
| 20260708 | 21,050 | 20,650 | 22,000 | 19,750 |
| 20260707 | 23,250 | 22,050 | 23,750 | 21,050 |
| 20260706 | 24,050 | 23,250 | 24,750 | 22,100 |
| 20260703 | 22,700 | 24,000 | 24,000 | 21,550 |
| 20260702 | 25,000 | 22,700 | 25,000 | 22,550 |
| 20260701 | 25,000 | 25,800 | 26,650 | 24,150 |
| 20260630 | 24,050 | 24,800 | 25,200 | 23,750 |
| 20260629 | 22,500 | 24,350 | 24,750 | 22,500 |
| 20260626 | 23,350 | 22,750 | 24,400 | 21,050 |
| 20260625 | 24,950 | 23,900 | 25,450 | 23,250 |
| 20260624 | 24,650 | 24,500 | 25,350 | 23,400 |
| 20260623 | 27,450 | 24,850 | 27,450 | 24,000 |
| 20260622 | 27,000 | 27,450 | 28,400 | 26,300 |
| 20260619 | 28,500 | 27,200 | 28,850 | 26,350 |
| 20260618 | 29,700 | 28,500 | 29,700 | 28,400 |
| 20260617 | 28,850 | 29,600 | 30,050 | 28,600 |
| 20260616 | 30,350 | 28,950 | 30,500 | 28,800 |
| 20260615 | 30,950 | 30,350 | 31,050 | 29,500 |
| 20260612 | 30,050 | 30,150 | 31,050 | 29,100 |
| 20260611 | 27,000 | 28,750 | 29,200 | 26,300 |
| 20260610 | 27,900 | 27,350 | 28,500 | 26,450 |
| 20260609 | 26,050 | 28,050 | 28,300 | 25,350 |
| 20260608 | 25,350 | 24,700 | 26,200 | 24,150 |
| 20260605 | 28,050 | 27,500 | 28,900 | 26,500 |
| 20260604 | 28,050 | 29,200 | 30,500 | 27,800 |
| 20260602 | 29,150 | 28,050 | 29,700 | 26,900 |
| 20260601 | 31,000 | 29,700 | 31,000 | 28,800 |
| 20260529 | 33,400 | 31,000 | 33,700 | 30,400 |
| 20260528 | 35,200 | 33,350 | 35,200 | 31,700 |
| 20260527 | 37,000 | 35,200 | 38,300 | 34,700 |
| 20260526 | 37,850 | 36,700 | 39,350 | 36,100 |
| 20260522 | 36,000 | 37,100 | 39,550 | 35,050 |
| 20260521 | 34,400 | 34,900 | 35,850 | 33,600 |
| 20260520 | 31,550 | 33,450 | 33,650 | 30,700 |
| 20260519 | 31,700 | 31,700 | 31,900 | 30,250 |
| 20260518 | 30,000 | 31,700 | 32,550 | 28,600 |
| 20260515 | 33,000 | 30,150 | 33,350 | 29,450 |
| 20260514 | 39,650 | 39,700 | 40,450 | 38,200 |
| 20260513 | 36,100 | 39,650 | 40,550 | 36,050 |
| 20260512 | 38,250 | 37,300 | 39,000 | 35,100 |
| 20260511 | 38,300 | 38,100 | 40,450 | 36,500 |
| 20260508 | 37,000 | 37,200 | 38,250 | 36,200 |
| 20260507 | 36,400 | 37,200 | 37,950 | 35,400 |
| 20260506 | 37,000 | 36,150 | 38,750 | 35,800 |
| 20260504 | 37,450 | 35,950 | 39,300 | 35,500 |
| 20260430 | 36,250 | 37,400 | 39,600 | 35,000 |
| 20260429 | 34,500 | 35,700 | 35,800 | 33,050 |
| 20260428 | 35,750 | 34,750 | 35,950 | 34,500 |
| 20260427 | 36,650 | 35,200 | 37,950 | 35,000 |
| 20260424 | 35,500 | 36,550 | 37,450 | 35,050 |
| 20260423 | 35,350 | 35,500 | 37,550 | 33,900 |
| 20260422 | 34,300 | 34,850 | 35,500 | 33,200 |
| 20260421 | 35,450 | 34,350 | 35,750 | 33,650 |
| 20260420 | 35,550 | 35,050 | 36,100 | 34,750 |
| 20260417 | 34,150 | 36,100 | 36,800 | 33,350 |
| 20260416 | 34,700 | 34,150 | 35,250 | 33,150 |
| 20260415 | 34,450 | 34,600 | 35,200 | 32,600 |
| 20260414 | 30,700 | 34,450 | 34,500 | 30,050 |
| 20260413 | 29,050 | 29,700 | 30,850 | 29,000 |
| 20260410 | 29,400 | 29,850 | 30,300 | 28,700 |
| 20260409 | 28,300 | 28,500 | 29,500 | 28,200 |
| 20260408 | 27,800 | 28,900 | 29,000 | 27,750 |
| 20260407 | 27,850 | 26,800 | 27,850 | 26,050 |
| 20260406 | 27,150 | 27,200 | 27,900 | 26,500 |
| 20260403 | 28,050 | 27,300 | 28,200 | 26,750 |
| 20260402 | 29,450 | 27,650 | 29,800 | 26,450 |
| 20260401 | 28,100 | 29,350 | 29,950 | 27,650 |
| 20260331 | 26,750 | 27,000 | 28,050 | 26,100 |
| 20260330 | 26,400 | 27,400 | 27,750 | 25,600 |
| 20260327 | 26,150 | 27,250 | 27,750 | 25,800 |
| 20260326 | 28,000 | 27,200 | 28,650 | 26,850 |
| 20260325 | 26,300 | 28,400 | 28,500 | 26,300 |
| 20260324 | 26,800 | 26,100 | 26,950 | 25,000 |
| 20260323 | 26,700 | 25,900 | 26,700 | 25,500 |
| 20260320 | 28,050 | 27,450 | 28,800 | 27,300 |
| 20260319 | 27,150 | 28,050 | 28,500 | 26,500 |
| 20260318 | 28,500 | 27,900 | 29,000 | 27,700 |
| 20260317 | 28,950 | 27,650 | 28,950 | 27,650 |
| 20260316 | 28,350 | 28,100 | 28,850 | 27,200 |
| 20260313 | 28,450 | 28,350 | 28,800 | 27,750 |
| 20260312 | 29,250 | 29,250 | 29,600 | 28,650 |
| 20260311 | 29,600 | 29,350 | 31,000 | 28,550 |
| 20260310 | 30,150 | 29,200 | 30,450 | 28,500 |
| 20260309 | 28,800 | 27,700 | 29,400 | 26,500 |
| 20260306 | 29,350 | 31,000 | 31,000 | 28,550 |
| 20260305 | 28,300 | 29,650 | 30,350 | 27,100 |
| 20260304 | 27,700 | 25,150 | 28,600 | 24,650 |
| 20260303 | 30,100 | 29,000 | 31,900 | 29,000 |
| 20260227 | 31,400 | 31,350 | 32,700 | 30,250 |
| 20260226 | 29,800 | 31,400 | 33,800 | 29,800 |
| 20260225 | 31,050 | 29,500 | 31,700 | 29,350 |
| 20260224 | 29,200 | 30,550 | 31,100 | 28,750 |
| 20260223 | 31,700 | 29,000 | 32,050 | 28,550 |
| 20260220 | 31,300 | 31,800 | 32,550 | 30,950 |
| 20260219 | 26,400 | 31,300 | 32,150 | 26,100 |
| 20260213 | 24,050 | 25,650 | 26,250 | 23,550 |
| 20260212 | 21,750 | 20,200 | 22,600 | 18,290 |
| 20260211 | 21,900 | 21,700 | 22,400 | 21,300 |
| 20260210 | 21,750 | 22,000 | 23,500 | 21,550 |
| 20260209 | 21,050 | 21,750 | 21,950 | 20,950 |
| 20260206 | 19,850 | 20,350 | 21,200 | 18,860 |
| 20260205 | 20,600 | 20,400 | 22,100 | 20,200 |
| 20260204 | 21,350 | 21,500 | 21,850 | 20,300 |
| 20260203 | 20,400 | 21,500 | 21,650 | 20,000 |
| 20260202 | 20,050 | 19,650 | 20,550 | 19,350 |
| 20260130 | 20,750 | 20,550 | 21,750 | 20,200 |
| 20260129 | 22,100 | 20,750 | 22,450 | 19,910 |
| 20260128 | 20,000 | 21,400 | 22,000 | 19,970 |
| 20260127 | 18,430 | 19,350 | 19,540 | 18,350 |
| 20260126 | 18,400 | 18,700 | 18,850 | 18,290 |
| 20260123 | 18,000 | 18,310 | 18,350 | 17,690 |
| 20260122 | 18,190 | 18,040 | 18,420 | 17,230 |
| 20260121 | 17,820 | 17,880 | 17,990 | 17,000 |
| 20260120 | 17,000 | 18,210 | 18,490 | 16,120 |
| 20260119 | 16,980 | 16,990 | 17,300 | 16,600 |
| 20260116 | 16,480 | 17,010 | 17,420 | 16,390 |
| 20260115 | 15,870 | 16,170 | 16,210 | 15,650 |
| 20260114 | 16,330 | 15,910 | 16,510 | 15,810 |
| 20260113 | 16,680 | 16,330 | 16,790 | 16,100 |
| 20260112 | 16,230 | 16,450 | 16,670 | 15,970 |
| 20260109 | 16,780 | 16,210 | 16,970 | 16,080 |
| 20260108 | 17,340 | 16,780 | 17,410 | 16,720 |
| 20260107 | 18,600 | 17,340 | 18,670 | 17,210 |
| 20260106 | 18,150 | 18,340 | 18,500 | 17,860 |
| 20260105 | 17,830 | 18,270 | 19,090 | 17,830 |
| 20260102 | 16,800 | 17,590 | 17,640 | 16,800 |
| 20251230 | 16,710 | 16,880 | 17,150 | 16,590 |
| 20251229 | 17,870 | 16,700 | 18,200 | 16,600 |
| 20251226 | 17,440 | 17,530 | 17,690 | 17,100 |
| 20251224 | 17,830 | 17,330 | 18,100 | 17,000 |
| 20251223 | 18,540 | 17,800 | 18,540 | 17,730 |
| 20251222 | 18,030 | 18,540 | 18,700 | 18,030 |
| 20251219 | 18,170 | 17,990 | 18,510 | 17,590 |
| 20251218 | 17,750 | 18,140 | 18,280 | 17,550 |
| 20251217 | 17,560 | 18,150 | 18,440 | 17,440 |
| 20251216 | 18,300 | 17,570 | 18,300 | 17,530 |
| 20251215 | 18,210 | 18,360 | 18,450 | 17,850 |
| 20251212 | 18,520 | 18,610 | 18,770 | 18,390 |
| 20251211 | 19,210 | 18,610 | 19,230 | 18,530 |
| 20251210 | 18,990 | 19,100 | 19,870 | 18,820 |
| 20251209 | 19,140 | 18,870 | 19,150 | 18,600 |
| 20251208 | 19,060 | 19,140 | 19,220 | 18,730 |
| 20251205 | 18,850 | 19,200 | 19,200 | 18,600 |
| 20251204 | 19,350 | 18,780 | 19,350 | 18,620 |
| 20251203 | 19,000 | 19,330 | 19,400 | 18,960 |
| 20251202 | 18,980 | 18,950 | 19,200 | 18,700 |
| 20251201 | 19,300 | 18,910 | 19,300 | 18,680 |
| 20251128 | 18,850 | 19,040 | 19,040 | 18,370 |
| 20251127 | 18,880 | 18,700 | 19,100 | 18,490 |
| 20251126 | 19,160 | 18,790 | 19,160 | 18,220 |
| 20251125 | 18,440 | 18,900 | 19,300 | 18,210 |
| 20251124 | 17,660 | 17,750 | 18,120 | 17,180 |
| 20251121 | 17,550 | 17,190 | 17,900 | 17,050 |
| 20251120 | 18,640 | 18,600 | 18,870 | 18,190 |
| 20251119 | 17,900 | 18,230 | 18,790 | 17,410 |
| 20251118 | 19,110 | 18,030 | 19,440 | 17,500 |
| 20251117 | 18,740 | 19,360 | 19,420 | 18,560 |
| 20251114 | 21,050 | 18,550 | 21,500 | 18,550 |
| 20251113 | 25,650 | 26,450 | 26,950 | 25,200 |
| 20251112 | 26,850 | 26,000 | 26,850 | 25,200 |
| 20251111 | 26,600 | 26,850 | 27,500 | 25,850 |
| 20251110 | 25,750 | 26,550 | 26,950 | 24,850 |
| 20251107 | 26,550 | 25,700 | 26,950 | 24,900 |
| 20251106 | 26,550 | 27,200 | 27,750 | 25,950 |
| 20251105 | 26,200 | 26,200 | 26,650 | 23,600 |
| 20251104 | 26,500 | 26,750 | 27,600 | 26,250 |
| 20251103 | 26,600 | 26,500 | 26,850 | 25,650 |
| 20251031 | 27,000 | 26,850 | 27,550 | 26,300 |
| 20251030 | 27,600 | 27,050 | 27,800 | 26,100 |
| 20251029 | 28,600 | 27,950 | 28,900 | 27,200 |
| 20251028 | 29,500 | 28,450 | 29,500 | 28,000 |
| 20251027 | 27,650 | 29,500 | 29,500 | 26,950 |
| 20251024 | 28,800 | 27,100 | 29,250 | 27,100 |
| 20251023 | 26,450 | 27,100 | 27,350 | 25,500 |
| 20251022 | 26,500 | 26,750 | 27,050 | 24,050 |
| 20251021 | 26,950 | 26,500 | 28,100 | 25,400 |
| 20251020 | 26,400 | 26,900 | 27,300 | 26,000 |
| 20251017 | 25,200 | 26,300 | 27,400 | 24,750 |
| 20251016 | 25,150 | 25,150 | 25,550 | 24,550 |
| 20251015 | 25,400 | 25,200 | 25,650 | 24,550 |
| 20251014 | 26,750 | 24,850 | 27,000 | 24,500 |
| 20251013 | 25,300 | 26,350 | 27,550 | 25,100 |
| 20251010 | 29,250 | 26,800 | 29,800 | 26,050 |
| 20251002 | 25,450 | 27,150 | 27,500 | 24,550 |
| 20251001 | 22,950 | 23,900 | 24,000 | 22,750 |
| 20250930 | 23,150 | 23,100 | 23,550 | 22,200 |
| 20250929 | 21,250 | 23,050 | 23,550 | 21,250 |
| 20250926 | 21,400 | 21,250 | 21,900 | 20,600 |
| 20250925 | 22,300 | 21,750 | 22,400 | 21,500 |
| 20250924 | 20,850 | 22,300 | 22,550 | 20,600 |
| 20250923 | 21,800 | 20,950 | 22,450 | 20,600 |
| 20250922 | 20,000 | 21,500 | 22,150 | 20,000 |
| 20250919 | 20,400 | 20,000 | 21,050 | 19,780 |
| 20250918 | 19,210 | 20,400 | 20,750 | 19,100 |
| 20250917 | 19,110 | 19,160 | 19,300 | 18,500 |
| 20250916 | 19,660 | 19,300 | 19,800 | 19,160 |
| 20250915 | 19,000 | 19,650 | 19,700 | 18,930 |
| 20250912 | 17,650 | 18,760 | 18,840 | 17,650 |
| 20250911 | 17,440 | 18,050 | 19,000 | 17,440 |
| 20250910 | 17,960 | 17,350 | 17,990 | 17,100 |
| 20250909 | 16,750 | 17,960 | 17,980 | 16,580 |
| 20250908 | 16,700 | 16,540 | 16,700 | 16,210 |
| 20250905 | 16,550 | 16,720 | 16,930 | 16,420 |
| 20250904 | 16,020 | 16,470 | 16,590 | 16,020 |
| 20250903 | 16,210 | 16,190 | 16,250 | 15,700 |
| 20250902 | 16,200 | 16,210 | 16,390 | 15,810 |
| 20250901 | 15,580 | 16,100 | 16,270 | 15,500 |
| 20250829 | 16,530 | 16,020 | 16,700 | 15,890 |
| 20250828 | 16,630 | 16,530 | 16,650 | 16,280 |
| 20250827 | 16,740 | 16,640 | 16,740 | 16,370 |
| 20250826 | 16,420 | 16,740 | 16,970 | 16,060 |
| 20250825 | 16,310 | 16,590 | 17,530 | 16,100 |
| 20250822 | 15,980 | 16,020 | 16,400 | 15,700 |
| 20250821 | 16,650 | 15,850 | 16,660 | 15,570 |
| 20250820 | 15,950 | 16,330 | 16,800 | 15,920 |
| 20250819 | 17,500 | 16,860 | 17,790 | 16,750 |
| 20250818 | 18,790 | 17,380 | 19,070 | 16,590 |
| 20250814 | 23,650 | 23,400 | 23,800 | 22,750 |
| 20250813 | 23,050 | 23,650 | 24,350 | 23,000 |
| 20250812 | 24,000 | 22,750 | 24,000 | 21,700 |
| 20250811 | 23,000 | 23,800 | 24,000 | 22,550 |
| 20250808 | 21,250 | 23,000 | 23,200 | 21,000 |
| 20250807 | 20,750 | 21,050 | 21,100 | 19,840 |
| 20250806 | 20,350 | 20,400 | 20,650 | 20,000 |
| 20250805 | 20,800 | 20,550 | 21,200 | 20,150 |
| 20250804 | 21,100 | 20,600 | 21,450 | 20,200 |
| 20250801 | 23,000 | 21,000 | 23,450 | 21,000 |
| 20250731 | 22,500 | 24,300 | 24,450 | 22,200 |
| 20250730 | 22,350 | 22,350 | 22,700 | 21,850 |
| 20250729 | 22,150 | 22,150 | 22,500 | 21,400 |
| 20250728 | 20,950 | 21,900 | 21,950 | 20,600 |
| 20250725 | 21,650 | 21,000 | 21,850 | 20,450 |
| 20250724 | 22,450 | 22,050 | 22,650 | 21,450 |
| 20250723 | 21,850 | 22,450 | 22,750 | 21,550 |
| 20250722 | 20,000 | 22,250 | 22,350 | 20,000 |
| 20250721 | 20,050 | 19,980 | 20,500 | 19,610 |
| 20250718 | 19,950 | 19,820 | 20,100 | 18,210 |
| 20250717 | 21,500 | 19,700 | 21,500 | 19,610 |
| 20250716 | 22,450 | 21,500 | 22,500 | 20,200 |
| 20250715 | 21,400 | 22,000 | 22,050 | 20,750 |
| 20250714 | 20,650 | 21,200 | 21,300 | 20,350 |
| 20250711 | 21,400 | 21,050 | 22,050 | 20,400 |
| 20250710 | 21,400 | 21,600 | 21,750 | 20,700 |
| 20250709 | 20,400 | 21,200 | 21,550 | 19,960 |
| 20250708 | 20,300 | 20,450 | 20,600 | 19,230 |
| 20250707 | 19,910 | 20,850 | 20,950 | 19,410 |
| 20250704 | 20,900 | 19,990 | 21,050 | 19,730 |
| 20250703 | 21,150 | 20,900 | 22,600 | 20,600 |
| 20250702 | 21,600 | 21,500 | 21,850 | 20,750 |
| 20250701 | 21,750 | 21,600 | 22,050 | 21,300 |
| 20250630 | 22,200 | 21,650 | 22,200 | 20,950 |
| 20250627 | 22,450 | 22,200 | 22,600 | 21,150 |
| 20250626 | 23,400 | 22,400 | 23,400 | 21,200 |
| 20250625 | 22,500 | 22,700 | 23,350 | 21,900 |
| 20250624 | 20,950 | 22,400 | 24,000 | 20,900 |
| 20250623 | 17,570 | 19,880 | 20,100 | 17,500 |
| 20250620 | 16,500 | 18,010 | 19,680 | 16,230 |
| 20250619 | 15,370 | 16,000 | 16,000 | 14,710 |
| 20250618 | 15,000 | 15,360 | 15,430 | 14,840 |
| 20250617 | 15,790 | 15,000 | 16,090 | 14,900 |
| 20250616 | 15,100 | 15,020 | 15,440 | 14,610 |
| 20250613 | 15,720 | 15,110 | 15,770 | 14,810 |
| 20250612 | 15,390 | 15,530 | 15,870 | 15,080 |
| 20250611 | 15,800 | 15,390 | 16,000 | 15,130 |
| 20250610 | 16,100 | 15,740 | 16,730 | 15,500 |
| 20250609 | 16,000 | 15,810 | 16,210 | 15,400 |
| 20250605 | 14,970 | 15,890 | 16,300 | 14,970 |
| 20250604 | 15,330 | 15,050 | 15,330 | 14,800 |
| 20250602 | 14,670 | 15,120 | 15,160 | 14,260 |
| 20250530 | 15,130 | 14,670 | 15,200 | 14,510 |
| 20250529 | 15,180 | 14,960 | 15,430 | 14,750 |
| 20250528 | 15,690 | 15,140 | 16,350 | 14,990 |
| 20250527 | 15,350 | 15,690 | 15,850 | 15,140 |
| 20250526 | 15,410 | 15,430 | 15,510 | 14,750 |
| 20250523 | 15,520 | 15,440 | 15,710 | 15,150 |
| 20250522 | 16,170 | 15,590 | 16,330 | 15,330 |
| 20250521 | 16,520 | 16,400 | 18,600 | 16,110 |
| 20250520 | 16,120 | 16,600 | 16,790 | 15,850 |
| 20250519 | 15,050 | 16,210 | 17,500 | 15,040 |
| 20250516 | 13,710 | 13,710 | 13,710 | 13,710 |
| 20250515 | 11,900 | 10,550 | 11,900 | 10,140 |
| 20250514 | 12,090 | 11,900 | 12,110 | 11,700 |
| 20250513 | 12,040 | 11,980 | 12,150 | 11,770 |
| 20250512 | 11,270 | 12,070 | 12,130 | 11,100 |
| 20250509 | 11,520 | 11,270 | 11,730 | 11,000 |
| 20250508 | 11,320 | 11,510 | 11,650 | 11,280 |
| 20250507 | 11,300 | 11,320 | 11,500 | 11,030 |
| 20250502 | 11,320 | 11,390 | 11,770 | 11,300 |
| 20250430 | 12,150 | 11,310 | 12,160 | 11,310 |
| 20250429 | 11,990 | 12,100 | 12,140 | 11,810 |
| 20250428 | 12,060 | 12,000 | 12,150 | 11,670 |
| 20250425 | 12,230 | 12,020 | 12,320 | 11,830 |
| 20250424 | 12,200 | 12,170 | 12,310 | 11,830 |
| 20250423 | 11,350 | 12,200 | 12,400 | 11,350 |
| 20250422 | 11,190 | 11,350 | 11,360 | 10,950 |
| 20250421 | 10,880 | 11,290 | 11,800 | 10,560 |
| 20250418 | 10,790 | 10,880 | 11,010 | 10,520 |
| 20250417 | 10,080 | 10,730 | 10,780 | 10,000 |
| 20250416 | 10,520 | 10,170 | 10,520 | 9,830 |
| 20250415 | 9,620 | 10,570 | 10,650 | 9,410 |
| 20250414 | 9,350 | 9,620 | 9,680 | 9,010 |
| 20250411 | 9,120 | 9,200 | 9,250 | 8,810 |
| 20250410 | 8,940 | 9,260 | 9,340 | 8,700 |
| 20250409 | 8,520 | 8,370 | 8,600 | 8,150 |
| 20250408 | 8,940 | 8,590 | 8,940 | 8,460 |
| 20250407 | 8,660 | 8,460 | 8,910 | 8,400 |
| 20250404 | 9,120 | 9,080 | 9,300 | 8,810 |
| 20250403 | 9,210 | 9,160 | 9,560 | 9,120 |
| 20250402 | 9,910 | 9,430 | 9,930 | 9,410 |
| 20250401 | 9,420 | 9,820 | 9,935 | 9,420 |
| 20250331 | 8,700 | 9,420 | 9,460 | 8,700 |
| 20250328 | 9,340 | 9,020 | 9,480 | 8,980 |
| 20250327 | 9,640 | 9,340 | 9,950 | 9,210 |
| 20250326 | 9,870 | 9,800 | 10,080 | 9,600 |
| 20250325 | 10,530 | 9,890 | 10,720 | 9,840 |
| 20250324 | 10,250 | 10,500 | 10,500 | 9,860 |
| 20250321 | 9,690 | 10,230 | 10,290 | 9,600 |
| 20250320 | 9,990 | 9,720 | 9,990 | 9,510 |
| 20250319 | 9,700 | 9,810 | 10,160 | 9,540 |
| 20250318 | 9,980 | 9,700 | 9,980 | 9,400 |
| 20250317 | 10,010 | 10,010 | 10,210 | 9,840 |
| 20250314 | 9,320 | 10,020 | 10,240 | 9,320 |
| 20250313 | 9,050 | 9,190 | 9,700 | 9,000 |
| 20250312 | 8,940 | 9,040 | 9,230 | 8,750 |
| 20250311 | 8,400 | 8,910 | 8,910 | 8,310 |
| 20250310 | 8,500 | 8,880 | 8,990 | 8,370 |
| 20250307 | 8,880 | 8,600 | 8,880 | 8,520 |
| 20250306 | 9,100 | 8,880 | 9,220 | 8,790 |
| 20250305 | 9,220 | 9,030 | 9,380 | 8,910 |
| 20250304 | 8,730 | 9,290 | 9,320 | 8,360 |
| 20250228 | 9,020 | 8,950 | 9,460 | 8,800 |
| 20250227 | 9,280 | 9,050 | 9,430 | 8,900 |
| 20250226 | 8,760 | 9,130 | 9,800 | 8,630 |
| 20250225 | 8,650 | 8,730 | 8,900 | 8,400 |
| 20250224 | 9,000 | 8,760 | 9,050 | 8,750 |
| 20250221 | 9,290 | 9,150 | 9,290 | 9,070 |
| 20250220 | 8,850 | 9,290 | 9,300 | 8,800 |
| 20250219 | 8,660 | 9,010 | 9,870 | 8,620 |
| 20250218 | 8,930 | 8,670 | 9,080 | 8,510 |
| 20250217 | 8,500 | 8,660 | 9,340 | 7,810 |
| 20250214 | 7,810 | 7,810 | 7,810 | 7,810 |
| 20250213 | 5,980 | 6,010 | 6,060 | 5,920 |
| 20250212 | 6,120 | 5,970 | 6,120 | 5,850 |
| 20250211 | 6,100 | 6,080 | 6,120 | 6,010 |
| 20250210 | 5,880 | 6,100 | 6,110 | 5,690 |
| 20250207 | 5,780 | 5,940 | 5,990 | 5,740 |
| 20250206 | 5,830 | 5,850 | 5,850 | 5,680 |
| 20250205 | 5,590 | 5,800 | 5,930 | 5,500 |
| 20250204 | 5,360 | 5,510 | 5,660 | 5,280 |
| 20250203 | 5,760 | 5,290 | 5,760 | 5,280 |
| 20250131 | 6,180 | 5,820 | 6,180 | 5,790 |
| 20250124 | 6,040 | 6,150 | 6,310 | 6,010 |
| 20250123 | 6,180 | 6,040 | 6,240 | 5,950 |
| 20250122 | 6,090 | 6,100 | 6,220 | 6,020 |
| 20250121 | 6,060 | 6,070 | 6,190 | 5,980 |
| 20250120 | 5,870 | 6,100 | 6,370 | 5,810 |
| 20250117 | 5,640 | 5,780 | 5,910 | 5,590 |
| 20250116 | 5,590 | 5,640 | 5,650 | 5,520 |
| 20250115 | 5,600 | 5,540 | 5,620 | 5,370 |
| 20250114 | 5,570 | 5,540 | 5,630 | 5,480 |
| 20250113 | 5,830 | 5,570 | 5,830 | 5,450 |
| 20250110 | 5,930 | 5,830 | 5,930 | 5,760 |
| 20250109 | 5,910 | 5,890 | 6,090 | 5,700 |
| 20250108 | 5,480 | 5,890 | 5,940 | 5,380 |
| 20250107 | 5,560 | 5,480 | 5,620 | 5,350 |
| 20250106 | 5,300 | 5,490 | 5,490 | 5,300 |
| 20250103 | 5,160 | 5,300 | 5,300 | 5,110 |
| 20250102 | 5,070 | 5,110 | 5,210 | 5,050 |