Stock Ticker
- (131290) 티에스이
- Description: 기업개요
동사는 1995년 반도체 검사장비 및 주변기기 제조·판매를 목적으로 설립되어 2011년 코스닥 시장에 상장함.
반도체와 디스플레이 테스트 관련 제품을 공급하는 전문기업으로 Probe Card, Interface Board, Test Socket, OLED Test 장비/장치 제조를 주력 사업으로 영위함.
MEMS 기반 기술력과 반도체 검사장비의 핵심 부품 내재화로 고객사의 다양한 요구에 대응하며 기술 경쟁력 강화에 주력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 274,000 | 263,000 | 276,500 | 258,000 |
| 20261019 | 295,000 | 280,000 | 296,000 | 267,500 |
| 20261016 | 285,500 | 297,500 | 301,000 | 269,500 |
| 20261015 | 288,000 | 271,500 | 299,000 | 263,500 |
| 20261014 | 330,000 | 318,500 | 345,000 | 311,500 |
| 20261013 | 293,000 | 329,500 | 331,500 | 286,500 |
| 20261012 | 308,500 | 308,000 | 322,000 | 300,000 |
| 20261008 | 315,000 | 311,000 |
| 20261007 | 306,500 | 316,000 | 336,000 | 293,500 |
| 20261006 | 291,500 | 313,500 | 314,000 | 288,000 |
| 20261002 | 301,500 | 290,500 | 305,000 | 286,000 |
| 20261001 | 283,000 | 305,000 | 305,000 | 283,000 |
| 20260930 | 301,500 | 289,000 | 301,500 | 282,000 |
| 20260929 | 293,000 | 297,000 | 309,500 | 283,500 |
| 20260928 | 285,000 | 293,000 | 299,500 | 279,500 |
| 20260923 | 280,000 | 289,000 | 291,500 | 278,500 |
| 20260922 | 275,000 | 281,000 | 282,500 | 262,500 |
| 20260921 | 243,500 | 269,500 | 269,500 | 243,000 |
| 20260918 | 255,500 | 243,000 | 258,500 | 243,000 |
| 20260917 | 247,000 | 248,500 | 252,000 | 239,000 |
| 20260916 | 237,000 | 243,000 | 247,000 | 231,000 |
| 20260915 | 236,500 | 241,500 | 255,000 | 236,500 |
| 20260914 | 251,000 | 236,000 | 251,500 | 236,000 |
| 20260911 | 291,000 | 260,500 | 298,500 | 259,500 |
| 20260910 | 265,000 | 306,500 | 318,500 | 256,000 |
| 20260909 | 258,000 | 268,500 | 277,000 | 258,000 |
| 20260908 | 257,500 | 256,000 | 276,500 | 255,500 |
| 20260907 | 252,500 | 261,500 | 264,500 | 252,000 |
| 20260904 | 231,500 | 236,500 | 240,000 | 227,000 |
| 20260903 | 234,500 | 224,000 | 238,500 | 219,000 |
| 20260902 | 214,500 | 234,000 | 238,500 | 210,000 |
| 20260901 | 230,000 | 223,000 | 231,000 | 218,500 |
| 20260831 | 227,000 | 237,000 | 238,000 | 220,000 |
| 20260828 | 246,000 | 238,500 | 250,000 | 235,000 |
| 20260827 | 255,500 | 253,000 | 259,500 | 238,500 |
| 20260826 | 247,000 | 251,500 | 254,500 | 242,500 |
| 20260825 | 236,500 | 249,000 | 254,500 | 231,500 |
| 20260824 | 222,000 | 245,500 | 252,000 | 221,500 |
| 20260821 | 235,000 | 222,000 | 240,500 | 216,500 |
| 20260820 | 258,000 | 242,000 | 259,000 | 238,000 |
| 20260819 | 251,500 | 256,000 | 275,000 | 248,000 |
| 20260818 | 266,000 | 269,000 | 288,500 | 260,000 |
| 20260814 | 261,000 | 260,000 | 274,500 | 248,500 |
| 20260813 | 256,000 | 259,000 | 269,000 | 250,000 |
| 20260812 | 243,000 | 250,000 | 268,000 | 242,500 |
| 20260811 | 227,500 | 244,500 | 265,000 | 223,000 |
| 20260810 | 206,500 | 227,000 | 232,000 | 203,000 |
| 20260807 | 211,500 | 207,000 | 219,000 | 202,000 |
| 20260806 | 203,000 | 207,000 | 219,000 | 199,700 |
| 20260805 | 208,000 | 200,500 | 211,000 | 188,000 |
| 20260804 | 198,800 | 196,900 | 206,500 | 186,000 |
| 20260803 | 189,000 | 189,700 | 200,000 | 182,100 |
| 20260731 | 182,000 | 186,600 | 186,600 | 177,000 |
| 20260730 | 158,800 | 143,600 | 165,900 | 143,600 |
| 20260729 | 177,000 | 157,500 | 187,500 | 146,800 |
| 20260728 | 191,200 | 176,400 | 191,800 | 170,900 |
| 20260727 | 215,500 | 209,000 | 217,000 | 202,500 |
| 20260724 | 231,000 | 202,500 | 233,500 | 199,700 |
| 20260723 | 243,000 | 239,500 | 258,500 | 228,500 |
| 20260722 | 261,500 | 240,000 | 272,500 | 239,000 |
| 20260721 | 255,500 | 251,000 | 265,000 | 242,000 |
| 20260720 | 285,000 | 258,500 | 287,000 | 249,000 |
| 20260716 | 281,500 | 282,500 | 292,000 | 258,500 |
| 20260715 | 286,500 | 284,500 | 290,000 | 267,000 |
| 20260714 | 254,000 | 277,000 | 279,000 | 243,000 |
| 20260713 | 280,500 | 250,500 | 294,000 | 245,500 |
| 20260710 | 236,000 | 269,500 | 291,000 | 232,000 |
| 20260709 | 230,000 | 224,000 | 243,500 | 220,500 |
| 20260708 | 216,000 | 229,500 | 249,500 | 216,000 |
| 20260707 | 240,000 | 233,500 | 252,250 | 223,000 |
| 20260706 | 257,500 | 244,500 | 263,000 | 227,000 |
| 20260703 | 250,000 | 251,000 | 262,000 | 237,000 |
| 20260702 | 263,000 | 246,000 | 269,000 | 242,500 |
| 20260701 | 259,500 | 276,000 | 282,000 | 249,000 |
| 20260630 | 237,000 | 244,500 | 255,500 | 229,000 |
| 20260629 | 229,000 | 224,000 | 235,500 | 217,500 |
| 20260626 | 215,000 | 223,500 | 236,000 | 213,500 |
| 20260625 | 257,500 | 218,000 | 265,000 | 216,000 |
| 20260624 | 243,000 | 249,500 | 267,000 | 235,500 |
| 20260623 | 260,000 | 235,500 | 265,000 | 235,000 |
| 20260622 | 237,000 | 259,500 | 268,000 | 237,000 |
| 20260619 | 255,000 | 244,000 | 258,500 | 237,000 |
| 20260618 | 252,500 | 249,000 | 259,500 | 244,500 |
| 20260617 | 248,500 | 252,500 | 265,500 | 243,500 |
| 20260616 | 256,500 | 251,000 | 264,500 | 249,000 |
| 20260615 | 276,500 | 259,000 | 280,000 | 247,500 |
| 20260612 | 274,000 | 270,500 | 282,500 | 257,000 |
| 20260611 | 198,500 | 260,000 | 269,500 | 198,500 |
| 20260610 | 207,000 | 207,500 | 235,000 | 201,000 |
| 20260609 | 193,100 | 213,500 | 224,500 | 191,000 |
| 20260608 | 174,000 | 185,100 | 197,600 | 173,700 |
| 20260605 | 213,500 | 206,000 | 220,000 | 197,400 |
| 20260604 | 209,000 | 221,500 | 241,500 | 208,500 |
| 20260602 | 197,900 | 204,500 | 207,500 | 180,500 |
| 20260601 | 192,000 | 198,100 | 199,050 | 185,000 |
| 20260529 | 205,000 | 199,900 | 208,500 | 180,500 |
| 20260528 | 205,500 | 205,000 | 208,500 | 179,100 |
| 20260527 | 230,000 | 210,000 | 231,000 | 205,000 |
| 20260526 | 244,500 | 227,500 | 250,000 | 226,000 |
| 20260522 | 232,000 | 244,000 | 250,000 | 226,500 |
| 20260521 | 229,000 | 226,500 | 239,000 | 224,000 |
| 20260520 | 211,000 | 237,000 | 247,500 | 211,000 |
| 20260519 | 225,000 | 210,000 | 229,000 | 203,000 |
| 20260518 | 217,000 | 223,000 | 229,500 | 195,800 |
| 20260515 | 192,000 | 181,500 | 195,400 | 177,700 |
| 20260514 | 188,900 | 190,100 | 194,900 | 183,000 |
| 20260513 | 173,300 | 189,500 | 189,700 | 164,800 |
| 20260512 | 179,300 | 173,300 | 188,800 | 171,000 |
| 20260511 | 178,100 | 175,900 | 185,900 | 175,000 |
| 20260508 | 169,000 | 174,700 | 181,600 | 167,300 |
| 20260507 | 171,300 | 171,000 | 179,200 | 169,100 |
| 20260506 | 172,600 | 170,100 | 172,600 | 163,300 |
| 20260504 | 169,900 | 167,800 | 174,800 | 160,000 |
| 20260430 | 168,800 | 168,800 | 172,000 | 167,000 |
| 20260429 | 169,000 | 168,800 | 172,900 | 165,600 |
| 20260428 | 167,100 | 174,800 | 184,700 | 167,100 |
| 20260427 | 170,000 | 167,000 | 171,900 | 162,800 |
| 20260424 | 168,000 | 169,400 | 173,900 | 166,500 |
| 20260423 | 172,300 | 165,700 | 175,000 | 162,700 |
| 20260422 | 157,500 | 169,300 | 171,000 | 155,100 |
| 20260421 | 159,400 | 159,100 | 166,500 | 156,200 |
| 20260420 | 167,000 | 156,500 | 168,000 | 155,000 |
| 20260417 | 151,700 | 163,500 | 180,400 | 151,700 |
| 20260416 | 143,800 | 149,500 | 152,900 | 138,000 |
| 20260415 | 141,900 | 141,600 | 145,000 | 135,200 |
| 20260414 | 122,900 | 134,200 | 137,200 | 120,600 |
| 20260413 | 115,800 | 119,700 | 120,300 | 114,100 |
| 20260410 | 122,900 | 118,200 | 127,300 | 117,900 |
| 20260409 | 112,200 | 119,100 | 124,500 | 109,200 |
| 20260408 | 117,500 | 114,900 | 119,000 | 111,700 |
| 20260407 | 108,100 | 110,200 | 113,300 | 107,800 |
| 20260406 | 107,500 | 107,400 | 114,000 | 105,600 |
| 20260403 | 116,200 | 108,800 | 117,500 | 104,600 |
| 20260402 | 120,100 | 111,800 | 125,400 | 110,100 |
| 20260401 | 112,700 | 118,800 | 121,800 | 107,200 |
| 20260331 | 107,400 | 105,700 | 115,300 | 105,600 |
| 20260330 | 103,100 | 112,000 | 115,800 | 102,200 |
| 20260327 | 110,000 | 110,300 | 112,700 | 105,700 |
| 20260326 | 118,200 | 115,000 | 120,400 | 110,100 |
| 20260325 | 117,300 | 121,700 | 122,600 | 116,100 |
| 20260324 | 120,200 | 115,800 | 122,100 | 110,600 |
| 20260323 | 114,600 | 117,900 | 120,200 | 110,800 |
| 20260320 | 124,500 | 121,800 | 126,000 | 120,100 |
| 20260319 | 117,500 | 124,800 | 124,800 | 117,100 |
| 20260318 | 117,900 | 119,900 | 120,300 | 116,500 |
| 20260317 | 115,500 | 115,000 | 117,600 | 112,000 |
| 20260316 | 107,000 | 114,500 | 114,900 | 105,900 |
| 20260313 | 105,800 | 106,300 | 106,900 | 102,200 |
| 20260312 | 98,800 | 110,000 | 111,700 | 98,000 |
| 20260311 | 101,500 | 100,500 | 104,200 | 95,000 |
| 20260310 | 105,000 | 99,000 | 105,000 | 97,900 |
| 20260309 | 97,900 | 97,500 | 100,800 | 94,000 |
| 20260306 | 97,300 | 106,100 | 107,200 | 96,100 |
| 20260305 | 87,800 | 95,100 | 99,200 | 85,500 |
| 20260304 | 88,100 | 83,900 | 93,700 | 82,800 |
| 20260303 | 86,000 | 88,200 | 94,600 | 83,000 |
| 20260227 | 89,800 | 87,000 | 91,400 | 84,000 |
| 20260226 | 93,400 | 93,200 | 95,000 | 90,700 |
| 20260225 | 96,100 | 92,000 | 96,500 | 90,600 |
| 20260224 | 88,800 | 94,000 | 98,100 | 88,700 |
| 20260223 | 92,900 | 88,800 | 92,900 | 88,200 |
| 20260220 | 94,900 | 90,800 | 95,300 | 90,000 |
| 20260219 | 90,800 | 95,300 | 96,200 | 88,100 |
| 20260213 | 85,400 | 87,000 | 87,800 | 84,700 |
| 20260212 | 90,000 | 86,100 | 90,400 | 84,700 |
| 20260211 | 86,700 | 87,100 | 88,400 | 83,900 |
| 20260210 | 92,000 | 88,300 | 93,600 | 86,900 |
| 20260209 | 94,000 | 89,700 | 95,600 | 87,300 |
| 20260206 | 82,200 | 89,800 | 92,500 | 82,100 |
| 20260205 | 82,200 | 86,500 | 88,900 | 81,300 |
| 20260204 | 86,200 | 84,800 | 90,500 | 83,900 |
| 20260203 | 82,000 | 87,600 | 89,000 | 77,300 |
| 20260202 | 76,900 | 77,500 | 82,600 | 76,300 |
| 20260130 | 81,600 | 78,300 | 85,400 | 78,100 |
| 20260129 | 85,600 | 80,000 | 85,800 | 75,000 |
| 20260128 | 80,000 | 82,600 | 83,000 | 78,600 |
| 20260127 | 74,400 | 77,800 | 80,000 | 73,600 |
| 20260126 | 75,000 | 74,900 | 75,100 | 71,500 |
| 20260123 | 74,500 | 73,200 | 75,200 | 71,700 |
| 20260122 | 75,000 | 75,400 | 76,600 | 72,200 |
| 20260121 | 70,100 | 73,500 | 75,900 | 68,600 |
| 20260120 | 63,500 | 66,500 | 68,500 | 62,200 |
| 20260119 | 62,000 | 64,900 | 66,300 | 61,300 |
| 20260116 | 60,100 | 59,700 | 60,800 | 58,800 |
| 20260115 | 60,700 | 59,400 | 61,300 | 57,700 |
| 20260114 | 59,700 | 60,700 | 61,500 | 58,500 |
| 20260113 | 62,300 | 60,400 | 62,500 | 59,600 |
| 20260112 | 60,600 | 61,100 | 62,800 | 60,300 |
| 20260109 | 60,000 | 59,800 | 61,200 | 59,000 |
| 20260108 | 61,500 | 60,900 | 63,400 | 60,600 |
| 20260107 | 67,100 | 62,300 | 67,100 | 61,300 |
| 20260106 | 63,600 | 63,600 | 64,000 | 62,000 |
| 20260105 | 68,000 | 64,500 | 69,900 | 63,700 |
| 20260102 | 57,600 | 63,400 | 63,400 | 57,600 |
| 20251230 | 58,800 | 57,600 | 59,500 | 57,500 |
| 20251229 | 60,800 | 59,900 | 60,900 | 59,000 |
| 20251226 | 58,100 | 57,900 | 58,600 | 57,000 |
| 20251224 | 59,500 | 57,500 | 60,000 | 57,200 |
| 20251223 | 56,500 | 59,400 | 62,300 | 55,600 |
| 20251222 | 54,800 | 55,500 | 57,100 | 53,800 |
| 20251219 | 53,400 | 53,300 | 54,200 | 52,400 |
| 20251218 | 53,200 | 52,700 | 54,400 | 52,300 |
| 20251217 | 54,000 | 54,300 | 54,550 | 52,800 |
| 20251216 | 55,600 | 53,300 | 55,900 | 53,000 |
| 20251215 | 55,900 | 55,900 | 56,600 | 54,300 |
| 20251212 | 58,800 | 58,500 | 59,000 | 56,500 |
| 20251211 | 58,800 | 58,300 | 59,000 | 57,900 |
| 20251210 | 58,500 | 58,500 | 59,500 | 58,100 |
| 20251209 | 60,200 | 58,800 | 60,200 | 58,200 |
| 20251208 | 59,500 | 60,200 | 60,300 | 58,400 |
| 20251205 | 59,700 | 59,700 | 60,700 | 58,800 |
| 20251204 | 60,900 | 60,300 | 62,000 | 59,500 |
| 20251203 | 60,500 | 62,100 | 62,800 | 59,700 |
| 20251202 | 58,300 | 59,800 | 60,800 | 58,300 |
| 20251201 | 56,500 | 58,900 | 60,000 | 55,700 |
| 20251128 | 54,100 | 56,000 | 56,200 | 53,700 |
| 20251127 | 52,200 | 54,700 | 56,000 | 51,700 |
| 20251126 | 52,300 | 52,000 | 53,100 | 50,800 |
| 20251125 | 49,400 | 50,900 | 52,000 | 48,850 |
| 20251124 | 46,600 | 47,850 | 48,150 | 45,800 |
| 20251121 | 48,150 | 46,100 | 48,850 | 45,800 |
| 20251120 | 54,900 | 51,900 | 54,900 | 51,600 |
| 20251119 | 52,300 | 53,100 | 54,400 | 50,100 |
| 20251118 | 54,000 | 52,500 | 55,500 | 52,100 |
| 20251117 | 52,200 | 54,600 | 54,800 | 52,100 |
| 20251114 | 55,700 | 51,000 | 55,900 | 50,600 |
| 20251113 | 54,000 | 58,200 | 58,800 | 53,100 |
| 20251112 | 56,600 | 54,500 | 56,900 | 54,000 |
| 20251111 | 54,000 | 56,100 | 57,700 | 53,800 |
| 20251110 | 53,800 | 53,800 | 54,500 | 51,300 |
| 20251107 | 53,000 | 52,700 | 54,400 | 51,800 |
| 20251106 | 49,650 | 54,200 | 56,500 | 49,500 |
| 20251105 | 50,300 | 48,850 | 50,900 | 46,800 |
| 20251104 | 51,900 | 51,800 | 53,200 | 51,400 |
| 20251103 | 51,700 | 51,600 | 52,000 | 50,400 |
| 20251031 | 52,800 | 51,900 | 53,000 | 50,500 |
| 20251030 | 50,500 | 51,100 | 51,500 | 49,350 |
| 20251029 | 49,650 | 50,300 | 50,700 | 49,300 |
| 20251028 | 50,900 | 49,450 | 51,200 | 49,050 |
| 20251027 | 51,400 | 50,500 | 52,100 | 50,000 |
| 20251024 | 50,800 | 50,300 | 50,900 | 50,100 |
| 20251023 | 49,450 | 49,950 | 50,800 | 48,850 |
| 20251022 | 50,200 | 50,400 | 51,000 | 49,500 |
| 20251021 | 52,500 | 50,700 | 53,100 | 50,100 |
| 20251020 | 52,400 | 51,800 | 54,000 | 51,000 |
| 20251017 | 51,300 | 51,400 | 53,800 | 51,100 |
| 20251016 | 51,700 | 51,600 | 52,300 | 51,100 |
| 20251015 | 52,200 | 53,200 | 53,400 | 52,000 |
| 20251014 | 55,500 | 52,400 | 55,600 | 51,600 |
| 20251013 | 52,900 | 54,200 | 54,900 | 52,400 |
| 20251010 | 56,600 | 55,600 | 57,300 | 54,900 |
| 20251002 | 57,000 | 55,000 | 57,200 | 54,200 |
| 20251001 | 53,200 | 55,400 | 55,500 | 53,100 |
| 20250930 | 53,300 | 53,300 | 53,600 | 52,600 |
| 20250929 | 52,500 | 52,700 | 55,000 | 51,300 |
| 20250926 | 51,300 | 51,600 | 53,000 | 50,500 |
| 20250925 | 51,100 | 51,500 | 52,900 | 50,700 |
| 20250924 | 48,350 | 52,400 | 53,100 | 47,900 |
| 20250923 | 49,500 | 48,350 | 49,500 | 47,550 |
| 20250922 | 48,000 | 48,250 | 48,550 | 47,650 |
| 20250919 | 47,950 | 47,050 | 48,050 | 46,400 |
| 20250918 | 45,700 | 46,450 | 47,350 | 44,500 |
| 20250917 | 45,050 | 45,150 | 45,850 | 44,650 |
| 20250916 | 46,900 | 46,500 | 47,100 | 45,450 |
| 20250915 | 46,500 | 46,050 | 46,700 | 44,550 |
| 20250912 | 42,000 | 44,550 | 45,050 | 41,800 |
| 20250911 | 40,650 | 40,550 | 40,950 | 39,750 |
| 20250910 | 40,500 | 40,650 | 40,950 | 40,050 |
| 20250909 | 38,450 | 39,950 | 40,050 | 38,350 |
| 20250908 | 37,750 | 38,000 | 38,200 | 37,450 |
| 20250905 | 37,800 | 37,400 | 38,150 | 37,400 |
| 20250904 | 37,000 | 37,300 | 37,800 | 36,750 |
| 20250903 | 36,150 | 36,700 | 36,750 | 36,150 |
| 20250902 | 36,550 | 36,450 | 36,800 | 36,250 |
| 20250901 | 37,000 | 36,400 | 37,000 | 36,250 |
| 20250829 | 37,950 | 37,550 | 38,500 | 37,450 |
| 20250828 | 37,950 | 37,750 | 38,400 | 37,550 |
| 20250827 | 37,750 | 38,000 | 38,250 | 37,450 |
| 20250826 | 37,500 | 37,650 | 37,850 | 37,350 |
| 20250825 | 37,400 | 37,400 | 37,700 | 37,100 |
| 20250822 | 36,800 | 36,950 | 37,400 | 36,600 |
| 20250821 | 37,300 | 37,150 | 37,450 | 36,800 |
| 20250820 | 38,200 | 36,800 | 38,400 | 36,150 |
| 20250819 | 39,150 | 38,500 | 39,200 | 38,300 |
| 20250818 | 40,500 | 38,750 | 40,600 | 38,700 |
| 20250814 | 41,700 | 41,000 | 42,050 | 40,850 |
| 20250813 | 40,850 | 41,450 | 41,950 | 40,300 |
| 20250812 | 40,400 | 40,200 | 40,700 | 40,050 |
| 20250811 | 40,400 | 40,350 | 40,700 | 40,050 |
| 20250808 | 38,650 | 40,400 | 41,600 | 38,650 |
| 20250807 | 38,350 | 38,950 | 39,150 | 38,100 |
| 20250806 | 37,850 | 38,150 | 38,400 | 37,450 |
| 20250805 | 37,900 | 37,850 | 38,350 | 37,800 |
| 20250804 | 37,300 | 37,700 | 38,100 | 36,900 |
| 20250801 | 38,750 | 37,300 | 39,000 | 37,250 |
| 20250731 | 39,050 | 39,000 | 39,500 | 38,650 |
| 20250730 | 38,450 | 38,900 | 39,350 | 38,450 |
| 20250729 | 39,550 | 38,700 | 39,600 | 38,650 |
| 20250728 | 38,550 | 39,850 | 40,000 | 38,350 |
| 20250725 | 38,650 | 38,400 | 39,000 | 38,300 |
| 20250724 | 39,100 | 38,800 | 39,500 | 38,750 |
| 20250723 | 38,450 | 39,100 | 39,200 | 38,150 |
| 20250722 | 39,500 | 38,300 | 39,550 | 38,300 |
| 20250721 | 39,250 | 39,400 | 39,450 | 39,000 |
| 20250718 | 39,700 | 39,200 | 39,750 | 38,950 |
| 20250717 | 39,200 | 39,500 | 39,500 | 38,550 |
| 20250716 | 39,200 | 39,200 | 39,650 | 38,700 |
| 20250715 | 38,600 | 39,200 | 39,250 | 37,900 |
| 20250714 | 39,100 | 38,800 | 39,150 | 38,650 |
| 20250711 | 38,950 | 39,150 | 39,800 | 38,850 |
| 20250710 | 39,100 | 38,900 | 39,350 | 38,750 |
| 20250709 | 39,300 | 38,850 | 39,450 | 38,700 |
| 20250708 | 39,300 | 39,350 | 39,700 | 38,800 |
| 20250707 | 39,400 | 39,300 | 39,500 | 38,800 |
| 20250704 | 40,600 | 39,650 | 40,600 | 39,300 |
| 20250703 | 39,000 | 40,100 | 40,250 | 39,000 |
| 20250702 | 39,000 | 38,750 | 39,050 | 38,200 |
| 20250701 | 39,300 | 39,000 | 39,800 | 39,000 |
| 20250630 | 40,150 | 39,500 | 40,300 | 39,200 |
| 20250627 | 40,300 | 39,800 | 40,550 | 39,300 |
| 20250626 | 41,000 | 40,550 | 41,550 | 39,950 |
| 20250625 | 40,350 | 40,450 | 40,850 | 39,700 |
| 20250624 | 38,950 | 39,500 | 39,700 | 38,750 |
| 20250623 | 39,400 | 38,150 | 39,400 | 37,950 |
| 20250620 | 39,200 | 39,750 | 39,850 | 39,000 |
| 20250619 | 39,750 | 39,150 | 40,000 | 39,050 |
| 20250618 | 39,000 | 39,700 | 40,050 | 38,950 |
| 20250617 | 40,150 | 39,350 | 41,150 | 39,000 |
| 20250616 | 39,900 | 39,350 | 39,950 | 38,850 |
| 20250613 | 40,900 | 39,900 | 41,200 | 39,150 |
| 20250612 | 41,800 | 40,650 | 41,900 | 40,600 |
| 20250611 | 40,800 | 41,950 | 42,350 | 40,800 |
| 20250610 | 41,250 | 40,650 | 41,400 | 40,500 |
| 20250609 | 42,100 | 41,100 | 42,450 | 41,000 |
| 20250605 | 40,000 | 41,050 | 41,400 | 39,750 |
| 20250604 | 40,500 | 39,950 | 40,950 | 39,700 |
| 20250602 | 39,450 | 39,800 | 40,200 | 39,350 |
| 20250530 | 40,150 | 39,800 | 40,600 | 39,600 |
| 20250529 | 41,100 | 40,750 | 41,100 | 40,150 |
| 20250528 | 39,150 | 40,300 | 40,500 | 39,150 |
| 20250527 | 40,100 | 38,900 | 40,650 | 38,700 |
| 20250526 | 40,000 | 39,950 | 40,500 | 39,350 |
| 20250523 | 39,600 | 39,350 | 39,900 | 39,150 |
| 20250522 | 40,100 | 39,100 | 40,100 | 38,950 |
| 20250521 | 40,550 | 40,100 | 40,550 | 39,900 |
| 20250520 | 41,050 | 40,000 | 41,050 | 39,900 |
| 20250519 | 40,500 | 40,450 | 40,700 | 39,500 |
| 20250516 | 43,350 | 40,800 | 43,500 | 40,400 |
| 20250515 | 46,500 | 45,150 | 46,950 | 44,700 |
| 20250514 | 46,400 | 46,900 | 47,900 | 46,050 |
| 20250513 | 46,950 | 45,700 | 47,000 | 45,050 |
| 20250512 | 44,500 | 45,450 | 45,500 | 43,850 |
| 20250509 | 44,500 | 44,000 | 44,500 | 43,350 |
| 20250508 | 43,050 | 43,800 | 44,400 | 42,950 |
| 20250507 | 42,500 | 42,700 | 43,200 | 41,650 |
| 20250502 | 41,300 | 42,150 | 42,600 | 41,000 |
| 20250430 | 41,650 | 41,000 | 41,750 | 40,800 |
| 20250429 | 42,400 | 42,000 | 42,400 | 41,850 |
| 20250428 | 43,950 | 41,950 | 43,950 | 41,500 |
| 20250425 | 43,650 | 43,800 | 44,350 | 43,300 |
| 20250424 | 44,800 | 42,650 | 44,800 | 41,900 |
| 20250423 | 44,600 | 44,400 | 44,800 | 43,500 |
| 20250422 | 45,800 | 43,400 | 45,800 | 43,200 |
| 20250421 | 43,100 | 44,650 | 46,150 | 42,750 |
| 20250418 | 41,000 | 43,500 | 44,200 | 40,500 |
| 20250417 | 40,000 | 41,250 | 41,350 | 40,000 |
| 20250416 | 41,550 | 40,000 | 41,600 | 39,750 |
| 20250415 | 41,850 | 42,050 | 42,700 | 41,650 |
| 20250414 | 41,700 | 41,850 | 42,500 | 41,500 |
| 20250411 | 41,450 | 41,100 | 41,650 | 40,050 |
| 20250410 | 43,100 | 41,950 | 43,200 | 41,400 |
| 20250409 | 40,200 | 39,200 | 41,750 | 38,950 |
| 20250408 | 41,600 | 40,800 | 42,700 | 40,700 |
| 20250407 | 40,200 | 40,400 | 41,300 | 39,850 |
| 20250404 | 45,950 | 42,600 | 46,250 | 41,800 |
| 20250403 | 44,700 | 46,550 | 47,750 | 44,700 |
| 20250402 | 48,000 | 46,550 | 48,150 | 46,100 |
| 20250401 | 48,800 | 48,000 | 48,900 | 46,650 |
| 20250331 | 46,300 | 47,900 | 48,150 | 45,000 |
| 20250328 | 48,800 | 46,550 | 49,550 | 46,000 |
| 20250327 | 50,100 | 49,500 | 50,600 | 49,500 |
| 20250326 | 49,400 | 50,900 | 50,900 | 48,700 |
| 20250325 | 52,100 | 48,700 | 52,300 | 48,250 |
| 20250324 | 52,000 | 51,700 | 53,100 | 50,400 |
| 20250321 | 51,000 | 52,500 | 54,600 | 50,700 |
| 20250320 | 50,700 | 50,500 | 50,900 | 49,500 |
| 20250319 | 49,100 | 49,900 | 51,500 | 48,500 |
| 20250318 | 50,200 | 49,000 | 50,200 | 48,600 |
| 20250317 | 51,000 | 50,200 | 52,000 | 50,000 |
| 20250314 | 49,200 | 50,400 | 51,000 | 48,950 |
| 20250313 | 49,000 | 49,250 | 50,300 | 48,150 |
| 20250312 | 44,400 | 47,950 | 48,400 | 44,400 |
| 20250311 | 43,000 | 44,900 | 44,900 | 42,300 |
| 20250310 | 43,700 | 44,000 | 44,900 | 43,300 |
| 20250307 | 42,000 | 44,250 | 44,300 | 41,850 |
| 20250306 | 46,000 | 42,950 | 46,000 | 42,250 |
| 20250305 | 44,800 | 45,200 | 45,400 | 43,700 |
| 20250304 | 44,250 | 44,000 | 44,800 | 43,400 |
| 20250228 | 44,900 | 44,800 | 45,850 | 44,400 |
| 20250227 | 47,400 | 46,400 | 49,350 | 46,300 |
| 20250226 | 48,400 | 46,600 | 48,400 | 46,600 |
| 20250225 | 48,100 | 48,300 | 49,050 | 47,250 |
| 20250224 | 48,000 | 47,450 | 48,200 | 46,000 |
| 20250221 | 49,800 | 48,700 | 51,000 | 48,000 |
| 20250220 | 47,800 | 49,650 | 51,200 | 47,800 |
| 20250219 | 48,200 | 48,000 | 49,450 | 47,600 |
| 20250218 | 48,250 | 47,400 | 48,450 | 46,700 |
| 20250217 | 46,450 | 48,050 | 49,200 | 46,100 |
| 20250214 | 46,000 | 45,750 | 46,300 | 44,900 |
| 20250213 | 44,400 | 45,100 | 45,950 | 44,400 |
| 20250212 | 44,500 | 44,400 | 44,950 | 43,600 |
| 20250211 | 45,500 | 44,500 | 46,050 | 44,350 |
| 20250210 | 43,850 | 45,000 | 45,400 | 43,100 |
| 20250207 | 43,500 | 44,650 | 45,050 | 42,500 |
| 20250206 | 42,300 | 43,350 | 43,950 | 42,300 |
| 20250205 | 41,750 | 42,000 | 42,700 | 41,750 |
| 20250204 | 41,400 | 41,700 | 42,800 | 40,700 |
| 20250203 | 41,700 | 40,300 | 42,300 | 39,850 |
| 20250131 | 44,000 | 43,200 | 44,500 | 42,500 |
| 20250124 | 45,400 | 45,350 | 46,600 | 44,900 |
| 20250123 | 45,850 | 45,250 | 46,050 | 44,450 |
| 20250122 | 44,350 | 45,500 | 46,100 | 43,800 |
| 20250121 | 44,700 | 44,250 | 44,950 | 44,000 |
| 20250120 | 44,250 | 44,250 | 44,700 | 43,850 |
| 20250117 | 43,200 | 44,100 | 44,850 | 43,200 |
| 20250116 | 43,500 | 43,700 | 44,400 | 43,150 |
| 20250115 | 43,700 | 42,850 | 44,100 | 41,950 |
| 20250114 | 41,400 | 43,400 | 43,500 | 41,250 |
| 20250113 | 41,650 | 41,100 | 42,500 | 40,850 |
| 20250110 | 43,250 | 42,450 | 43,850 | 42,400 |
| 20250109 | 45,250 | 43,650 | 45,500 | 43,400 |
| 20250108 | 42,500 | 44,850 | 45,200 | 42,500 |
| 20250107 | 45,000 | 43,100 | 45,000 | 42,800 |
| 20250106 | 43,100 | 44,300 | 45,300 | 43,100 |
| 20250103 | 41,300 | 43,500 | 44,100 | 41,100 |
| 20250102 | 40,800 | 41,300 | 41,600 | 40,200 |