Stock Ticker
- (123040) 엠에스오토텍
- Description: 기업개요
동사는 1990년 자동차 차체부품 제조 및 판매 목적으로 설립되어 2010년 코스닥 상장 후 2024년 엠에스오토텍과 엠에스오토시스로 물적분할하여 지주회사 체제로 전환했음.
자동차부품 제조·판매, 금형·치공구·기계제작, 자동차부품 설계 및 설비 기술용역을 주요 사업으로 하며, 현대·기아자동차가 주요 매출처임.
기술경쟁 속 생존과 우위를 위해 연구개발로 지적재산권 확보에 노력하고, 국내외 특허 등록 및 출원을 지속하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,815 | 1,743 | 1,829 | 1,725 |
| 20261019 | 1,790 | 1,821 | 1,849 | 1,756 |
| 20261016 | 1,708 | 1,780 | 1,795 | 1,600 |
| 20261015 | 1,757 | 1,707 | 1,757 | 1,606 |
| 20261014 | 1,771 | 1,758 | 1,810 | 1,732 |
| 20261013 | 1,699 | 1,773 | 1,775 | 1,603 |
| 20261012 | 1,724 | 1,611 | 1,753 | 1,609 |
| 20261008 | 1,714 | 1,724 | 1,751 |
| 20261007 | 1,692 | 1,718 | 1,739 | 1,667 |
| 20261006 | 1,658 | 1,694 | 1,699 | 1,644 |
| 20261002 | 1,670 | 1,660 | 1,670 | 1,616 |
| 20261001 | 1,670 | 1,633 | 1,670 | 1,622 |
| 20260930 | 1,640 | 1,615 | 1,650 | 1,615 |
| 20260929 | 1,674 | 1,640 | 1,674 | 1,625 |
| 20260928 | 1,640 | 1,657 | 1,662 | 1,618 |
| 20260923 | 1,647 | 1,640 | 1,659 | 1,625 |
| 20260922 | 1,669 | 1,647 | 1,677 | 1,639 |
| 20260921 | 1,682 | 1,679 | 1,697 | 1,639 |
| 20260918 | 1,694 | 1,674 | 1,699 | 1,670 |
| 20260917 | 1,690 | 1,696 | 1,696 | 1,663 |
| 20260916 | 1,698 | 1,696 | 1,698 | 1,654 |
| 20260915 | 1,657 | 1,675 | 1,720 | 1,657 |
| 20260914 | 1,738 | 1,726 | 1,738 | 1,686 |
| 20260911 | 1,724 | 1,721 | 1,728 | 1,691 |
| 20260910 | 1,674 | 1,736 | 1,739 | 1,658 |
| 20260909 | 1,677 | 1,682 | 1,718 | 1,657 |
| 20260908 | 1,705 | 1,677 | 1,705 | 1,670 |
| 20260907 | 1,714 | 1,706 | 1,730 | 1,690 |
| 20260904 | 1,782 | 1,714 | 1,800 | 1,713 |
| 20260903 | 1,688 | 1,693 | 1,714 | 1,666 |
| 20260902 | 1,741 | 1,688 | 1,741 | 1,688 |
| 20260901 | 1,728 | 1,749 | 1,780 | 1,727 |
| 20260831 | 1,727 | 1,728 | 1,735 | 1,675 |
| 20260828 | 1,732 | 1,728 | 1,741 | 1,690 |
| 20260827 | 1,745 | 1,709 | 1,745 | 1,687 |
| 20260826 | 1,748 | 1,715 | 1,776 | 1,692 |
| 20260825 | 1,730 | 1,748 | 1,750 | 1,690 |
| 20260824 | 1,726 | 1,734 | 1,820 | 1,700 |
| 20260821 | 1,769 | 1,725 | 1,785 | 1,725 |
| 20260820 | 1,746 | 1,790 | 1,877 | 1,706 |
| 20260819 | 1,691 | 1,746 | 1,791 | 1,671 |
| 20260818 | 1,785 | 1,775 | 1,788 | 1,730 |
| 20260814 | 1,723 | 1,750 | 2,010 | 1,673 |
| 20260813 | 1,714 | 1,684 | 1,731 | 1,644 |
| 20260812 | 1,728 | 1,714 | 1,737 | 1,680 |
| 20260811 | 1,712 | 1,728 | 1,730 | 1,675 |
| 20260810 | 1,649 | 1,713 | 1,715 | 1,613 |
| 20260807 | 1,625 | 1,649 | 1,656 | 1,594 |
| 20260806 | 1,620 | 1,625 | 1,647 | 1,592 |
| 20260805 | 1,597 | 1,621 | 1,660 | 1,597 |
| 20260804 | 1,504 | 1,590 | 1,592 | 1,504 |
| 20260803 | 1,490 | 1,530 | 1,574 | 1,461 |
| 20260731 | 1,419 | 1,493 | 1,497 | 1,419 |
| 20260730 | 1,260 | 1,418 | 1,472 | 1,260 |
| 20260729 | 1,465 | 1,429 | 1,515 | 1,353 |
| 20260728 | 1,507 | 1,500 | 1,591 | 1,480 |
| 20260727 | 1,585 | 1,591 | 1,593 | 1,542 |
| 20260724 | 1,593 | 1,585 | 1,619 | 1,523 |
| 20260723 | 1,563 | 1,597 | 1,606 | 1,540 |
| 20260722 | 1,566 | 1,563 | 1,596 | 1,530 |
| 20260721 | 1,580 | 1,551 | 1,580 | 1,467 |
| 20260720 | 1,536 | 1,580 | 1,580 | 1,451 |
| 20260716 | 1,513 | 1,580 | 1,580 | 1,513 |
| 20260715 | 1,472 | 1,555 | 1,555 | 1,472 |
| 20260714 | 1,567 | 1,484 | 1,644 | 1,465 |
| 20260713 | 1,699 | 1,580 | 1,699 | 1,544 |
| 20260710 | 1,536 | 1,642 | 1,644 | 1,536 |
| 20260709 | 1,561 | 1,536 | 1,625 | 1,533 |
| 20260708 | 1,615 | 1,574 | 1,639 | 1,551 |
| 20260707 | 1,644 | 1,629 | 1,649 | 1,593 |
| 20260706 | 1,609 | 1,644 | 1,659 | 1,598 |
| 20260703 | 1,554 | 1,609 | 1,630 | 1,523 |
| 20260702 | 1,622 | 1,560 | 1,636 | 1,542 |
| 20260701 | 1,646 | 1,622 | 1,647 | 1,578 |
| 20260630 | 1,585 | 1,645 | 1,670 | 1,577 |
| 20260629 | 1,381 | 1,600 | 1,600 | 1,381 |
| 20260626 | 1,609 | 1,458 | 1,609 | 1,400 |
| 20260625 | 1,599 | 1,600 | 1,642 | 1,508 |
| 20260624 | 1,736 | 1,627 | 1,737 | 1,567 |
| 20260623 | 1,793 | 1,614 | 1,793 | 1,614 |
| 20260622 | 1,840 | 1,793 | 1,840 | 1,767 |
| 20260619 | 1,913 | 1,846 | 1,913 | 1,775 |
| 20260618 | 1,919 | 1,913 | 1,937 | 1,874 |
| 20260617 | 1,926 | 1,919 | 1,958 | 1,886 |
| 20260616 | 1,914 | 1,926 | 1,933 | 1,886 |
| 20260615 | 1,920 | 1,911 | 1,960 | 1,908 |
| 20260612 | 1,895 | 1,909 | 1,930 | 1,851 |
| 20260611 | 1,816 | 1,845 | 1,859 | 1,770 |
| 20260610 | 1,820 | 1,800 | 1,854 | 1,755 |
| 20260609 | 1,725 | 1,845 | 1,918 | 1,725 |
| 20260608 | 1,890 | 1,825 | 1,896 | 1,758 |
| 20260605 | 1,953 | 1,913 | 1,953 | 1,820 |
| 20260604 | 1,981 | 1,954 | 1,981 | 1,832 |
| 20260602 | 1,812 | 1,927 | 1,969 | 1,700 |
| 20260601 | 1,871 | 1,933 | 1,999 | 1,830 |
| 20260529 | 2,100 | 1,972 | 2,100 | 1,922 |
| 20260528 | 2,040 | 1,998 | 2,080 | 1,977 |
| 20260527 | 2,075 | 2,050 | 2,100 | 2,020 |
| 20260526 | 2,220 | 2,090 | 2,220 | 2,090 |
| 20260522 | 2,125 | 2,175 | 2,195 | 2,110 |
| 20260521 | 2,100 | 2,155 | 2,185 | 2,095 |
| 20260520 | 2,145 | 2,070 | 2,145 | 1,999 |
| 20260519 | 2,185 | 2,130 | 2,195 | 2,075 |
| 20260518 | 2,195 | 2,175 | 2,195 | 2,070 |
| 20260515 | 2,275 | 2,155 | 2,300 | 2,115 |
| 20260514 | 2,350 | 2,275 | 2,355 | 2,230 |
| 20260513 | 2,270 | 2,330 | 2,345 | 2,225 |
| 20260512 | 2,330 | 2,270 | 2,380 | 2,220 |
| 20260511 | 2,400 | 2,330 | 2,405 | 2,285 |
| 20260508 | 2,390 | 2,400 | 2,455 | 2,335 |
| 20260507 | 2,395 | 2,345 | 2,425 | 2,335 |
| 20260506 | 2,435 | 2,390 | 2,455 | 2,240 |
| 20260504 | 2,520 | 2,435 | 2,520 | 2,425 |
| 20260430 | 2,505 | 2,450 | 2,540 | 2,440 |
| 20260429 | 2,540 | 2,510 | 2,545 | 2,450 |
| 20260428 | 2,585 | 2,540 | 2,590 | 2,525 |
| 20260427 | 2,465 | 2,600 | 2,645 | 2,455 |
| 20260424 | 2,500 | 2,445 | 2,500 | 2,410 |
| 20260423 | 2,570 | 2,520 | 2,635 | 2,425 |
| 20260422 | 2,380 | 2,460 | 2,470 | 2,360 |
| 20260421 | 2,375 | 2,380 | 2,390 | 2,335 |
| 20260420 | 2,380 | 2,375 | 2,425 | 2,300 |
| 20260417 | 2,375 | 2,360 | 2,375 | 2,290 |
| 20260416 | 2,365 | 2,355 | 2,400 | 2,300 |
| 20260415 | 2,335 | 2,275 | 2,350 | 2,275 |
| 20260414 | 2,270 | 2,310 | 2,360 | 2,270 |
| 20260413 | 2,235 | 2,250 | 2,280 | 2,200 |
| 20260410 | 2,230 | 2,270 | 2,275 | 2,220 |
| 20260409 | 2,275 | 2,210 | 2,275 | 2,205 |
| 20260408 | 2,240 | 2,275 | 2,300 | 2,240 |
| 20260407 | 2,215 | 2,170 | 2,255 | 2,160 |
| 20260406 | 2,250 | 2,200 | 2,250 | 2,175 |
| 20260403 | 2,225 | 2,250 | 2,285 | 2,200 |
| 20260402 | 2,350 | 2,210 | 2,350 | 2,200 |
| 20260401 | 2,370 | 2,290 | 2,370 | 2,240 |
| 20260331 | 2,280 | 2,240 | 2,385 | 2,235 |
| 20260330 | 2,130 | 2,250 | 2,495 | 2,105 |
| 20260327 | 2,190 | 2,195 | 2,220 | 2,115 |
| 20260326 | 2,240 | 2,230 | 2,270 | 2,215 |
| 20260325 | 2,225 | 2,190 | 2,245 | 2,170 |
| 20260324 | 2,000 | 2,225 | 2,375 | 2,000 |
| 20260323 | 2,435 | 2,400 | 2,490 | 2,395 |
| 20260320 | 2,490 | 2,500 | 2,530 | 2,450 |
| 20260319 | 2,510 | 2,485 | 2,555 | 2,460 |
| 20260318 | 2,580 | 2,590 | 2,610 | 2,550 |
| 20260317 | 2,610 | 2,570 | 2,630 | 2,540 |
| 20260316 | 2,645 | 2,555 | 2,645 | 2,540 |
| 20260313 | 2,560 | 2,645 | 2,665 | 2,550 |
| 20260312 | 2,625 | 2,650 | 2,700 | 2,500 |
| 20260311 | 2,660 | 2,560 | 2,700 | 2,525 |
| 20260310 | 2,485 | 2,520 | 2,540 | 2,415 |
| 20260309 | 2,460 | 2,430 | 2,475 | 2,345 |
| 20260306 | 2,450 | 2,590 | 2,600 | 2,445 |
| 20260305 | 2,460 | 2,520 | 2,580 | 2,420 |
| 20260304 | 2,550 | 2,300 | 2,690 | 2,300 |
| 20260303 | 2,835 | 2,675 | 2,985 | 2,645 |
| 20260227 | 2,780 | 2,985 | 3,355 | 2,660 |
| 20260226 | 3,185 | 2,825 | 3,195 | 2,720 |
| 20260225 | 2,300 | 2,990 | 2,990 | 2,300 |
| 20260224 | 2,330 | 2,300 | 2,330 | 2,275 |
| 20260223 | 2,320 | 2,335 | 2,375 | 2,300 |
| 20260220 | 2,305 | 2,305 | 2,345 | 2,285 |
| 20260219 | 2,270 | 2,305 | 2,320 | 2,255 |
| 20260213 | 2,315 | 2,270 | 2,325 | 2,265 |
| 20260212 | 2,340 | 2,315 | 2,340 | 2,285 |
| 20260211 | 2,295 | 2,335 | 2,340 | 2,265 |
| 20260210 | 2,260 | 2,295 | 2,310 | 2,260 |
| 20260209 | 2,235 | 2,275 | 2,280 | 2,235 |
| 20260206 | 2,225 | 2,225 | 2,250 | 2,115 |
| 20260205 | 2,260 | 2,235 | 2,310 | 2,230 |
| 20260204 | 2,210 | 2,260 | 2,270 | 2,190 |
| 20260203 | 2,180 | 2,215 | 2,295 | 2,150 |
| 20260202 | 2,240 | 2,140 | 2,240 | 2,135 |
| 20260130 | 2,315 | 2,245 | 2,315 | 2,245 |
| 20260129 | 2,310 | 2,320 | 2,335 | 2,270 |
| 20260128 | 2,315 | 2,310 | 2,335 | 2,280 |
| 20260127 | 2,330 | 2,315 | 2,330 | 2,275 |
| 20260126 | 2,360 | 2,335 | 2,370 | 2,300 |
| 20260123 | 2,405 | 2,360 | 2,405 | 2,330 |
| 20260122 | 2,410 | 2,405 | 2,465 | 2,360 |
| 20260121 | 2,385 | 2,405 | 2,440 | 2,325 |
| 20260120 | 2,445 | 2,425 | 2,445 | 2,300 |
| 20260119 | 2,400 | 2,435 | 2,465 | 2,350 |
| 20260116 | 2,410 | 2,395 | 2,515 | 2,385 |
| 20260115 | 2,380 | 2,370 | 2,380 | 2,315 |
| 20260114 | 2,350 | 2,385 | 2,485 | 2,310 |
| 20260113 | 2,165 | 2,335 | 2,395 | 2,150 |
| 20260112 | 2,160 | 2,170 | 2,260 | 2,135 |
| 20260109 | 2,055 | 2,175 | 2,195 | 2,030 |
| 20260108 | 2,130 | 2,055 | 2,130 | 2,035 |
| 20260107 | 2,150 | 2,130 | 2,160 | 2,095 |
| 20260106 | 2,150 | 2,150 | 2,220 | 2,125 |
| 20260105 | 2,225 | 2,150 | 2,235 | 2,140 |
| 20260102 | 2,090 | 2,225 | 2,235 | 2,090 |
| 20251230 | 2,100 | 2,105 | 2,135 | 2,085 |
| 20251229 | 2,145 | 2,105 | 2,160 | 2,085 |
| 20251226 | 2,160 | 2,145 | 2,175 | 2,115 |
| 20251224 | 2,155 | 2,140 | 2,210 | 2,140 |
| 20251223 | 2,200 | 2,155 | 2,210 | 2,140 |
| 20251222 | 2,185 | 2,195 | 2,220 | 2,155 |
| 20251219 | 2,150 | 2,150 | 2,185 | 2,105 |
| 20251218 | 2,160 | 2,150 | 2,170 | 2,100 |
| 20251217 | 2,185 | 2,170 | 2,220 | 2,170 |
| 20251216 | 2,200 | 2,180 | 2,220 | 2,130 |
| 20251215 | 2,175 | 2,175 | 2,235 | 2,165 |
| 20251212 | 2,225 | 2,225 | 2,230 | 2,180 |
| 20251211 | 2,210 | 2,215 | 2,240 | 2,180 |
| 20251210 | 2,215 | 2,205 | 2,230 | 2,190 |
| 20251209 | 2,255 | 2,215 | 2,255 | 2,195 |
| 20251208 | 2,250 | 2,255 | 2,260 | 2,215 |
| 20251205 | 2,190 | 2,240 | 2,245 | 2,165 |
| 20251204 | 2,210 | 2,190 | 2,220 | 2,170 |
| 20251203 | 2,170 | 2,210 | 2,220 | 2,160 |
| 20251202 | 2,165 | 2,170 | 2,200 | 2,140 |
| 20251201 | 2,150 | 2,155 | 2,170 | 2,130 |
| 20251128 | 2,115 | 2,150 | 2,180 | 2,110 |
| 20251127 | 2,085 | 2,115 | 2,120 | 2,075 |
| 20251126 | 2,025 | 2,080 | 2,090 | 2,025 |
| 20251125 | 2,045 | 2,025 | 2,070 | 2,000 |
| 20251124 | 2,120 | 2,025 | 2,120 | 2,015 |
| 20251121 | 2,110 | 2,080 | 2,110 | 2,055 |
| 20251120 | 2,085 | 2,125 | 2,140 | 2,080 |
| 20251119 | 2,080 | 2,060 | 2,120 | 2,055 |
| 20251118 | 2,135 | 2,100 | 2,135 | 2,070 |
| 20251117 | 2,200 | 2,135 | 2,200 | 2,115 |
| 20251114 | 2,175 | 2,190 | 2,205 | 2,160 |
| 20251113 | 2,200 | 2,210 | 2,230 | 2,165 |
| 20251112 | 2,205 | 2,200 | 2,230 | 2,155 |
| 20251111 | 2,220 | 2,205 | 2,250 | 2,160 |
| 20251110 | 2,140 | 2,220 | 2,220 | 2,140 |
| 20251107 | 2,210 | 2,140 | 2,210 | 2,110 |
| 20251106 | 2,230 | 2,210 | 2,235 | 2,165 |
| 20251105 | 2,225 | 2,210 | 2,270 | 2,145 |
| 20251104 | 2,295 | 2,270 | 2,295 | 2,250 |
| 20251103 | 2,380 | 2,295 | 2,390 | 2,270 |
| 20251031 | 2,380 | 2,395 | 2,430 | 2,350 |
| 20251030 | 2,505 | 2,375 | 2,565 | 2,330 |
| 20251029 | 2,410 | 2,405 | 2,425 | 2,375 |
| 20251028 | 2,445 | 2,415 | 2,445 | 2,370 |
| 20251027 | 2,460 | 2,455 | 2,495 | 2,405 |
| 20251024 | 2,445 | 2,460 | 2,475 | 2,425 |
| 20251023 | 2,505 | 2,435 | 2,510 | 2,430 |
| 20251022 | 2,460 | 2,505 | 2,510 | 2,390 |
| 20251021 | 2,435 | 2,455 | 2,505 | 2,420 |
| 20251020 | 2,450 | 2,435 | 2,450 | 2,350 |
| 20251017 | 2,380 | 2,410 | 2,445 | 2,365 |
| 20251016 | 2,380 | 2,385 | 2,450 | 2,355 |
| 20251015 | 2,290 | 2,320 | 2,325 | 2,265 |
| 20251014 | 2,250 | 2,290 | 2,305 | 2,240 |
| 20251013 | 2,170 | 2,250 | 2,270 | 2,170 |
| 20251010 | 2,310 | 2,225 | 2,310 | 2,110 |
| 20251002 | 2,260 | 2,315 | 2,325 | 2,260 |
| 20251001 | 2,270 | 2,260 | 2,300 | 2,230 |
| 20250930 | 2,355 | 2,285 | 2,357 | 2,280 |
| 20250929 | 2,310 | 2,355 | 2,355 | 2,295 |
| 20250926 | 2,330 | 2,330 | 2,330 | 2,275 |
| 20250925 | 2,335 | 2,330 | 2,345 | 2,300 |
| 20250924 | 2,385 | 2,335 | 2,385 | 2,300 |
| 20250923 | 2,375 | 2,390 | 2,430 | 2,370 |
| 20250922 | 2,375 | 2,375 | 2,420 | 2,355 |
| 20250919 | 2,425 | 2,375 | 2,440 | 2,365 |
| 20250918 | 2,400 | 2,425 | 2,430 | 2,390 |
| 20250917 | 2,390 | 2,400 | 2,415 | 2,380 |
| 20250916 | 2,430 | 2,390 | 2,455 | 2,385 |
| 20250915 | 2,440 | 2,435 | 2,475 | 2,435 |
| 20250912 | 2,440 | 2,435 | 2,455 | 2,425 |
| 20250911 | 2,430 | 2,440 | 2,475 | 2,395 |
| 20250910 | 2,365 | 2,425 | 2,425 | 2,365 |
| 20250909 | 2,350 | 2,360 | 2,445 | 2,350 |
| 20250908 | 2,400 | 2,350 | 2,400 | 2,350 |
| 20250905 | 2,400 | 2,400 | 2,420 | 2,380 |
| 20250904 | 2,370 | 2,405 | 2,435 | 2,350 |
| 20250903 | 2,480 | 2,370 | 2,670 | 2,240 |
| 20250902 | 2,485 | 2,485 | 2,530 | 2,430 |
| 20250901 | 2,535 | 2,505 | 2,540 | 2,450 |
| 20250829 | 2,590 | 2,505 | 2,605 | 2,495 |
| 20250828 | 2,570 | 2,590 | 2,625 | 2,565 |
| 20250827 | 2,555 | 2,585 | 2,595 | 2,540 |
| 20250826 | 2,550 | 2,555 | 2,610 | 2,545 |
| 20250825 | 2,710 | 2,580 | 2,710 | 2,530 |
| 20250822 | 2,625 | 2,640 | 2,735 | 2,610 |
| 20250821 | 2,670 | 2,650 | 2,750 | 2,575 |
| 20250820 | 2,695 | 2,650 | 2,710 | 2,640 |
| 20250819 | 2,680 | 2,715 | 2,750 | 2,640 |
| 20250818 | 2,750 | 2,705 | 2,775 | 2,705 |
| 20250814 | 2,800 | 2,795 | 2,850 | 2,765 |
| 20250813 | 2,825 | 2,820 | 2,850 | 2,820 |
| 20250812 | 2,895 | 2,815 | 2,895 | 2,815 |
| 20250811 | 2,880 | 2,835 | 2,890 | 2,810 |
| 20250808 | 2,880 | 2,880 | 2,955 | 2,860 |
| 20250807 | 2,885 | 2,880 | 2,890 | 2,810 |
| 20250806 | 2,755 | 2,845 | 2,910 | 2,755 |
| 20250805 | 2,700 | 2,755 | 2,810 | 2,700 |
| 20250804 | 2,700 | 2,715 | 2,820 | 2,660 |
| 20250801 | 2,815 | 2,725 | 2,815 | 2,715 |
| 20250731 | 2,945 | 2,815 | 2,975 | 2,725 |
| 20250730 | 2,800 | 2,880 | 2,945 | 2,800 |
| 20250729 | 2,870 | 2,800 | 2,870 | 2,765 |
| 20250728 | 2,870 | 2,870 | 2,925 | 2,815 |
| 20250725 | 2,985 | 2,900 | 2,990 | 2,900 |
| 20250724 | 2,940 | 2,980 | 3,035 | 2,915 |
| 20250723 | 2,875 | 2,980 | 3,015 | 2,860 |
| 20250722 | 2,890 | 2,875 | 2,935 | 2,840 |
| 20250721 | 2,925 | 2,885 | 2,945 | 2,870 |
| 20250718 | 2,950 | 2,940 | 2,995 | 2,900 |
| 20250717 | 2,950 | 2,940 | 2,965 | 2,870 |
| 20250716 | 2,985 | 2,940 | 3,095 | 2,935 |
| 20250715 | 2,935 | 2,970 | 3,000 | 2,890 |
| 20250714 | 2,900 | 2,930 | 2,960 | 2,860 |
| 20250711 | 2,815 | 2,900 | 2,935 | 2,815 |
| 20250710 | 2,855 | 2,815 | 2,900 | 2,790 |
| 20250709 | 2,760 | 2,785 | 2,805 | 2,745 |
| 20250708 | 2,620 | 2,715 | 2,900 | 2,620 |
| 20250707 | 2,625 | 2,625 | 2,665 | 2,595 |
| 20250704 | 2,695 | 2,645 | 2,705 | 2,645 |
| 20250703 | 2,625 | 2,685 | 2,690 | 2,615 |
| 20250702 | 2,630 | 2,615 | 2,650 | 2,580 |
| 20250701 | 2,555 | 2,615 | 2,675 | 2,555 |
| 20250630 | 2,585 | 2,580 | 2,630 | 2,560 |
| 20250627 | 2,675 | 2,595 | 2,675 | 2,580 |
| 20250626 | 2,705 | 2,645 | 2,710 | 2,630 |
| 20250625 | 2,710 | 2,710 | 2,760 | 2,655 |
| 20250624 | 2,640 | 2,695 | 2,710 | 2,640 |
| 20250623 | 2,640 | 2,605 | 2,640 | 2,580 |
| 20250620 | 2,660 | 2,660 | 2,700 | 2,610 |
| 20250619 | 2,645 | 2,655 | 2,670 | 2,595 |
| 20250618 | 2,635 | 2,635 | 2,655 | 2,575 |
| 20250617 | 2,700 | 2,635 | 2,722 | 2,610 |
| 20250616 | 2,605 | 2,685 | 2,690 | 2,565 |
| 20250613 | 2,800 | 2,645 | 2,805 | 2,630 |
| 20250612 | 2,755 | 2,790 | 2,870 | 2,725 |
| 20250611 | 2,730 | 2,760 | 2,850 | 2,685 |
| 20250610 | 2,375 | 2,770 | 3,055 | 2,330 |
| 20250609 | 2,305 | 2,350 | 2,370 | 2,305 |
| 20250605 | 2,280 | 2,305 | 2,340 | 2,265 |
| 20250604 | 2,215 | 2,285 | 2,310 | 2,215 |
| 20250602 | 2,260 | 2,230 | 2,260 | 2,200 |
| 20250530 | 2,265 | 2,260 | 2,280 | 2,235 |
| 20250529 | 2,185 | 2,260 | 2,275 | 2,180 |
| 20250528 | 2,105 | 2,185 | 2,195 | 2,105 |
| 20250527 | 2,110 | 2,105 | 2,155 | 2,090 |
| 20250526 | 2,085 | 2,135 | 2,165 | 2,085 |
| 20250523 | 2,160 | 2,115 | 2,180 | 2,085 |
| 20250522 | 2,200 | 2,160 | 2,200 | 2,145 |
| 20250521 | 2,180 | 2,210 | 2,230 | 2,180 |
| 20250520 | 2,200 | 2,195 | 2,230 | 2,165 |
| 20250519 | 2,235 | 2,220 | 2,235 | 2,185 |
| 20250516 | 2,300 | 2,220 | 2,300 | 2,205 |
| 20250515 | 2,345 | 2,275 | 2,345 | 2,265 |
| 20250514 | 2,350 | 2,345 | 2,360 | 2,255 |
| 20250513 | 2,350 | 2,340 | 2,365 | 2,325 |
| 20250512 | 2,250 | 2,350 | 2,355 | 2,245 |
| 20250509 | 2,280 | 2,240 | 2,285 | 2,220 |
| 20250508 | 2,270 | 2,270 | 2,305 | 2,245 |
| 20250507 | 2,245 | 2,270 | 2,280 | 2,230 |
| 20250502 | 2,335 | 2,255 | 2,335 | 2,245 |
| 20250430 | 2,385 | 2,330 | 2,390 | 2,295 |
| 20250429 | 2,345 | 2,385 | 2,405 | 2,345 |
| 20250428 | 2,400 | 2,325 | 2,405 | 2,320 |
| 20250425 | 2,355 | 2,400 | 2,405 | 2,345 |
| 20250424 | 2,390 | 2,355 | 2,390 | 2,315 |
| 20250423 | 2,295 | 2,360 | 2,360 | 2,270 |
| 20250422 | 2,245 | 2,245 | 2,280 | 2,230 |
| 20250421 | 2,295 | 2,255 | 2,320 | 2,255 |
| 20250418 | 2,280 | 2,295 | 2,300 | 2,225 |
| 20250417 | 2,270 | 2,260 | 2,315 | 2,260 |
| 20250416 | 2,285 | 2,265 | 2,325 | 2,240 |
| 20250415 | 2,405 | 2,285 | 2,430 | 2,285 |
| 20250414 | 2,240 | 2,270 | 2,280 | 2,220 |
| 20250411 | 2,190 | 2,235 | 2,240 | 2,125 |
| 20250410 | 2,200 | 2,200 | 2,260 | 2,180 |
| 20250409 | 2,210 | 2,080 | 2,220 | 2,080 |
| 20250408 | 2,360 | 2,215 | 2,400 | 2,205 |
| 20250407 | 2,465 | 2,340 | 2,465 | 2,340 |
| 20250404 | 2,645 | 2,570 | 2,645 | 2,445 |
| 20250403 | 2,735 | 2,650 | 2,735 | 2,610 |
| 20250402 | 2,730 | 2,775 | 2,900 | 2,650 |
| 20250401 | 2,695 | 2,730 | 2,760 | 2,630 |
| 20250331 | 2,600 | 2,700 | 2,700 | 2,585 |
| 20250328 | 2,785 | 2,675 | 2,800 | 2,650 |
| 20250327 | 2,845 | 2,775 | 2,895 | 2,765 |
| 20250326 | 3,060 | 2,905 | 3,085 | 2,875 |
| 20250325 | 2,560 | 2,945 | 3,250 | 2,560 |
| 20250324 | 2,475 | 2,500 | 2,555 | 2,435 |
| 20250321 | 2,520 | 2,475 | 2,535 | 2,440 |
| 20250320 | 2,525 | 2,535 | 2,560 | 2,355 |
| 20250319 | 2,445 | 2,530 | 2,655 | 2,445 |
| 20250318 | 2,570 | 2,460 | 2,570 | 2,460 |
| 20250317 | 2,515 | 2,470 | 2,535 | 2,450 |
| 20250314 | 2,510 | 2,515 | 2,555 | 2,500 |
| 20250313 | 2,570 | 2,530 | 2,625 | 2,530 |
| 20250312 | 2,535 | 2,570 | 2,590 | 2,520 |
| 20250311 | 2,550 | 2,535 | 2,560 | 2,440 |
| 20250310 | 2,605 | 2,565 | 2,650 | 2,550 |
| 20250307 | 2,605 | 2,635 | 2,665 | 2,500 |
| 20250306 | 2,705 | 2,590 | 2,705 | 2,590 |
| 20250305 | 2,595 | 2,625 | 2,655 | 2,580 |
| 20250304 | 2,700 | 2,595 | 2,700 | 2,555 |
| 20250228 | 2,800 | 2,700 | 2,805 | 2,675 |
| 20250227 | 2,875 | 2,825 | 2,910 | 2,795 |
| 20250226 | 2,820 | 2,880 | 2,925 | 2,820 |
| 20250225 | 2,860 | 2,820 | 2,865 | 2,790 |
| 20250224 | 2,745 | 2,890 | 2,900 | 2,710 |
| 20250221 | 2,765 | 2,740 | 2,770 | 2,710 |
| 20250220 | 2,740 | 2,725 | 2,770 | 2,685 |
| 20250219 | 2,720 | 2,750 | 2,770 | 2,715 |
| 20250218 | 2,785 | 2,715 | 2,785 | 2,685 |
| 20250217 | 2,820 | 2,785 | 2,820 | 2,745 |
| 20250214 | 2,700 | 2,770 | 2,960 | 2,655 |
| 20250213 | 2,415 | 2,700 | 2,930 | 2,405 |
| 20250212 | 2,400 | 2,380 | 2,405 | 2,365 |
| 20250211 | 2,415 | 2,400 | 2,445 | 2,390 |
| 20250210 | 2,395 | 2,435 | 2,435 | 2,350 |
| 20250207 | 2,420 | 2,415 | 2,420 | 2,370 |
| 20250206 | 2,425 | 2,425 | 2,430 | 2,300 |
| 20250205 | 2,350 | 2,420 | 2,480 | 2,350 |
| 20250204 | 2,305 | 2,365 | 2,385 | 2,305 |
| 20250203 | 2,460 | 2,305 | 2,460 | 2,305 |
| 20250131 | 2,420 | 2,480 | 2,480 | 2,410 |
| 20250124 | 2,430 | 2,440 | 2,470 | 2,410 |
| 20250123 | 2,490 | 2,430 | 2,490 | 2,400 |
| 20250122 | 2,465 | 2,495 | 2,495 | 2,430 |
| 20250121 | 2,545 | 2,455 | 2,570 | 2,455 |
| 20250120 | 2,545 | 2,565 | 2,570 | 2,500 |
| 20250117 | 2,560 | 2,545 | 2,575 | 2,520 |
| 20250116 | 2,545 | 2,550 | 2,555 | 2,515 |
| 20250115 | 2,550 | 2,505 | 2,555 | 2,490 |
| 20250114 | 2,460 | 2,525 | 2,535 | 2,435 |
| 20250113 | 2,520 | 2,430 | 2,535 | 2,415 |
| 20250110 | 2,445 | 2,515 | 2,550 | 2,445 |
| 20250109 | 2,540 | 2,450 | 2,540 | 2,440 |
| 20250108 | 2,395 | 2,495 | 2,495 | 2,395 |
| 20250107 | 2,455 | 2,415 | 2,485 | 2,415 |
| 20250106 | 2,440 | 2,460 | 2,475 | 2,415 |
| 20250103 | 2,325 | 2,440 | 2,450 | 2,320 |
| 20250102 | 2,360 | 2,345 | 2,390 | 2,320 |