Stock Ticker
- (133750) 메가엠디
- Description: 기업개요
동사는 2004년 온라인교육 정보 제공업 및 학원사업을 목적으로 설립되어 2015년 코스닥 상장하였으며, 메가랜드를 종속회사로 보유함.
전문직 수험부문과 자격증 취득부문으로 구분되어 대학생 및 일반성인 대상 온라인 강의제공 및 오프라인 학원을 운영하고 있음.
양질의 교육서비스를 위한 프로그램과 콘텐츠를 연구하며, 시험별 본고사 유형 최적화 문항 개발, 교재 제작, 전국모의고사 실시로 경쟁력을 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,320 | 1,320 | 1,320 | 1,300 |
| 20261019 | 1,250 | 1,320 | 1,350 | 1,250 |
| 20261016 | 1,312 | 1,322 | 1,335 | 1,302 |
| 20261015 | 1,358 | 1,315 | 1,375 | 1,284 |
| 20261014 | 1,340 | 1,359 | 1,370 | 1,335 |
| 20261013 | 1,345 | 1,350 | 1,368 | 1,330 |
| 20261012 | 1,370 | 1,368 | 1,370 | 1,341 |
| 20261008 | 1,381 | 1,386 | 1,390 |
| 20261007 | 1,351 | 1,381 | 1,445 | 1,348 |
| 20261006 | 1,400 | 1,351 | 1,400 | 1,346 |
| 20261002 | 1,355 | 1,366 | 1,366 | 1,345 |
| 20261001 | 1,335 | 1,364 | 1,395 | 1,335 |
| 20260930 | 1,368 | 1,364 | 1,368 | 1,341 |
| 20260929 | 1,366 | 1,368 | 1,378 | 1,359 |
| 20260928 | 1,370 | 1,366 | 1,370 | 1,340 |
| 20260923 | 1,370 | 1,366 | 1,370 | 1,354 |
| 20260922 | 1,375 | 1,371 | 1,388 | 1,365 |
| 20260921 | 1,400 | 1,375 | 1,424 | 1,331 |
| 20260918 | 1,431 | 1,415 | 1,435 | 1,409 |
| 20260917 | 1,427 | 1,416 | 1,445 | 1,355 |
| 20260916 | 1,445 | 1,441 | 1,445 | 1,385 |
| 20260915 | 1,490 | 1,445 | 1,490 | 1,425 |
| 20260914 | 1,474 | 1,478 | 1,492 | 1,428 |
| 20260911 | 1,446 | 1,448 | 1,466 | 1,427 |
| 20260910 | 1,484 | 1,446 | 1,550 | 1,392 |
| 20260909 | 1,478 | 1,494 | 1,525 | 1,425 |
| 20260908 | 1,485 | 1,478 | 1,520 | 1,462 |
| 20260907 | 1,496 | 1,509 | 1,519 | 1,448 |
| 20260904 | 1,484 | 1,510 | 1,520 | 1,473 |
| 20260903 | 1,477 | 1,509 | 1,521 | 1,461 |
| 20260902 | 1,478 | 1,493 | 1,493 | 1,456 |
| 20260901 | 1,496 | 1,494 | 1,498 | 1,446 |
| 20260831 | 1,498 | 1,498 | 1,498 | 1,449 |
| 20260828 | 1,496 | 1,498 | 1,503 | 1,423 |
| 20260827 | 1,501 | 1,503 | 1,525 | 1,449 |
| 20260826 | 1,502 | 1,514 | 1,525 | 1,469 |
| 20260825 | 1,462 | 1,515 | 1,518 | 1,413 |
| 20260824 | 1,470 | 1,474 | 1,480 | 1,453 |
| 20260821 | 1,470 | 1,470 | 1,486 | 1,449 |
| 20260820 | 1,445 | 1,458 | 1,465 | 1,413 |
| 20260819 | 1,403 | 1,457 | 1,484 | 1,324 |
| 20260818 | 1,410 | 1,459 | 1,497 | 1,401 |
| 20260814 | 1,450 | 1,460 | 1,460 | 1,425 |
| 20260813 | 1,440 | 1,447 | 1,470 | 1,418 |
| 20260812 | 1,453 | 1,440 | 1,453 | 1,351 |
| 20260811 | 1,417 | 1,467 | 1,470 | 1,417 |
| 20260810 | 1,366 | 1,429 | 1,430 | 1,366 |
| 20260807 | 1,337 | 1,366 | 1,375 | 1,337 |
| 20260806 | 1,333 | 1,357 | 1,369 | 1,332 |
| 20260805 | 1,358 | 1,352 | 1,358 | 1,308 |
| 20260804 | 1,280 | 1,328 | 1,345 | 1,280 |
| 20260803 | 1,290 | 1,341 | 1,350 | 1,288 |
| 20260731 | 1,291 | 1,326 | 1,327 | 1,289 |
| 20260730 | 1,231 | 1,302 | 1,339 | 1,230 |
| 20260729 | 1,346 | 1,324 | 1,347 | 1,288 |
| 20260728 | 1,306 | 1,347 | 1,428 | 1,280 |
| 20260727 | 1,319 | 1,318 | 1,319 | 1,293 |
| 20260724 | 1,325 | 1,312 | 1,339 | 1,299 |
| 20260723 | 1,318 | 1,311 | 1,318 | 1,291 |
| 20260722 | 1,327 | 1,315 | 1,327 | 1,308 |
| 20260721 | 1,309 | 1,326 | 1,328 | 1,303 |
| 20260720 | 1,331 | 1,320 | 1,355 | 1,320 |
| 20260716 | 1,299 | 1,345 | 1,355 | 1,255 |
| 20260715 | 1,334 | 1,345 | 1,349 | 1,314 |
| 20260714 | 1,301 | 1,345 | 1,352 | 1,298 |
| 20260713 | 1,319 | 1,311 | 1,330 | 1,295 |
| 20260710 | 1,317 | 1,311 | 1,338 | 1,302 |
| 20260709 | 1,430 | 1,316 | 1,430 | 1,305 |
| 20260708 | 1,388 | 1,386 | 1,409 | 1,353 |
| 20260707 | 1,402 | 1,400 | 1,435 | 1,358 |
| 20260706 | 1,435 | 1,417 | 1,435 | 1,400 |
| 20260703 | 1,415 | 1,435 | 1,435 | 1,353 |
| 20260702 | 1,391 | 1,403 | 1,412 | 1,374 |
| 20260701 | 1,400 | 1,403 | 1,425 | 1,396 |
| 20260630 | 1,385 | 1,393 | 1,430 | 1,335 |
| 20260629 | 1,283 | 1,385 | 1,386 | 1,283 |
| 20260626 | 1,402 | 1,325 | 1,419 | 1,319 |
| 20260625 | 1,390 | 1,402 | 1,420 | 1,378 |
| 20260624 | 1,377 | 1,401 | 1,430 | 1,374 |
| 20260623 | 1,415 | 1,389 | 1,424 | 1,369 |
| 20260622 | 1,404 | 1,415 | 1,465 | 1,383 |
| 20260619 | 1,471 | 1,446 | 1,500 | 1,400 |
| 20260618 | 1,527 | 1,500 | 1,536 | 1,450 |
| 20260617 | 1,530 | 1,537 | 1,540 | 1,529 |
| 20260616 | 1,516 | 1,530 | 1,530 | 1,465 |
| 20260615 | 1,499 | 1,529 | 1,532 | 1,447 |
| 20260612 | 1,451 | 1,499 | 1,525 | 1,451 |
| 20260611 | 1,432 | 1,462 | 1,478 | 1,401 |
| 20260610 | 1,445 | 1,432 | 1,445 | 1,355 |
| 20260609 | 1,380 | 1,419 | 1,444 | 1,366 |
| 20260608 | 1,464 | 1,381 | 1,472 | 1,361 |
| 20260605 | 1,412 | 1,464 | 1,503 | 1,404 |
| 20260604 | 1,369 | 1,432 | 1,434 | 1,369 |
| 20260602 | 1,400 | 1,396 | 1,450 | 1,365 |
| 20260601 | 1,511 | 1,406 | 1,556 | 1,402 |
| 20260529 | 1,511 | 1,511 | 1,547 | 1,511 |
| 20260528 | 1,580 | 1,539 | 1,580 | 1,502 |
| 20260527 | 1,658 | 1,564 | 1,658 | 1,530 |
| 20260526 | 1,674 | 1,658 | 1,694 | 1,640 |
| 20260522 | 1,674 | 1,674 | 1,694 | 1,650 |
| 20260521 | 1,670 | 1,674 | 1,690 | 1,650 |
| 20260520 | 1,701 | 1,658 | 1,721 | 1,655 |
| 20260519 | 1,718 | 1,716 | 1,728 | 1,695 |
| 20260518 | 1,691 | 1,718 | 1,734 | 1,691 |
| 20260515 | 1,755 | 1,717 | 1,755 | 1,700 |
| 20260514 | 1,715 | 1,728 | 1,736 | 1,709 |
| 20260513 | 1,720 | 1,715 | 1,729 | 1,713 |
| 20260512 | 1,740 | 1,715 | 1,750 | 1,709 |
| 20260511 | 1,804 | 1,740 | 1,804 | 1,732 |
| 20260508 | 1,816 | 1,804 | 1,824 | 1,798 |
| 20260507 | 1,830 | 1,815 | 1,850 | 1,800 |
| 20260506 | 1,864 | 1,830 | 1,910 | 1,824 |
| 20260504 | 1,872 | 1,864 | 1,872 | 1,834 |
| 20260430 | 1,894 | 1,872 | 1,896 | 1,857 |
| 20260429 | 1,910 | 1,895 | 1,914 | 1,879 |
| 20260428 | 1,857 | 1,890 | 1,920 | 1,854 |
| 20260427 | 1,872 | 1,872 | 1,873 | 1,859 |
| 20260424 | 1,862 | 1,865 | 1,872 | 1,851 |
| 20260423 | 1,864 | 1,870 | 1,873 | 1,845 |
| 20260422 | 1,855 | 1,864 | 1,874 | 1,855 |
| 20260421 | 1,861 | 1,870 | 1,880 | 1,851 |
| 20260420 | 1,884 | 1,880 | 1,884 | 1,800 |
| 20260417 | 1,889 | 1,878 | 1,889 | 1,870 |
| 20260416 | 1,865 | 1,879 | 1,895 | 1,865 |
| 20260415 | 1,853 | 1,881 | 1,896 | 1,853 |
| 20260414 | 1,849 | 1,866 | 1,875 | 1,849 |
| 20260413 | 1,830 | 1,864 | 1,880 | 1,820 |
| 20260410 | 1,808 | 1,830 | 1,849 | 1,767 |
| 20260409 | 1,812 | 1,808 | 1,824 | 1,788 |
| 20260408 | 1,785 | 1,812 | 1,815 | 1,784 |
| 20260407 | 1,763 | 1,784 | 1,794 | 1,763 |
| 20260406 | 1,796 | 1,786 | 1,798 | 1,752 |
| 20260403 | 1,765 | 1,795 | 1,800 | 1,765 |
| 20260402 | 1,814 | 1,780 | 1,825 | 1,760 |
| 20260401 | 1,787 | 1,815 | 1,827 | 1,775 |
| 20260331 | 1,852 | 1,785 | 1,852 | 1,785 |
| 20260330 | 1,854 | 1,852 | 1,869 | 1,836 |
| 20260327 | 1,846 | 1,869 | 1,881 | 1,836 |
| 20260326 | 1,868 | 1,846 | 1,874 | 1,844 |
| 20260325 | 1,874 | 1,892 | 1,895 | 1,874 |
| 20260324 | 1,856 | 1,876 | 1,879 | 1,836 |
| 20260323 | 1,865 | 1,856 | 1,879 | 1,851 |
| 20260320 | 1,866 | 1,881 | 1,893 | 1,851 |
| 20260319 | 1,878 | 1,859 | 1,878 | 1,845 |
| 20260318 | 1,896 | 1,878 | 1,896 | 1,860 |
| 20260317 | 1,883 | 1,890 | 1,893 | 1,879 |
| 20260316 | 1,872 | 1,881 | 1,890 | 1,835 |
| 20260313 | 1,831 | 1,872 | 1,892 | 1,812 |
| 20260312 | 1,875 | 1,839 | 1,895 | 1,839 |
| 20260311 | 1,866 | 1,875 | 1,905 | 1,857 |
| 20260310 | 1,845 | 1,866 | 1,884 | 1,842 |
| 20260309 | 1,833 | 1,835 | 1,857 | 1,776 |
| 20260306 | 1,785 | 1,835 | 1,835 | 1,785 |
| 20260305 | 1,764 | 1,795 | 1,852 | 1,762 |
| 20260304 | 1,860 | 1,758 | 1,860 | 1,758 |
| 20260303 | 1,887 | 1,866 | 1,889 | 1,858 |
| 20260227 | 1,923 | 1,913 | 1,945 | 1,855 |
| 20260226 | 1,950 | 1,923 | 1,950 | 1,920 |
| 20260225 | 1,947 | 1,939 | 1,947 | 1,909 |
| 20260224 | 1,916 | 1,933 | 1,936 | 1,910 |
| 20260223 | 1,916 | 1,916 | 1,920 | 1,900 |
| 20260220 | 1,922 | 1,916 | 1,923 | 1,900 |
| 20260219 | 1,911 | 1,923 | 1,924 | 1,886 |
| 20260213 | 1,912 | 1,925 | 1,929 | 1,881 |
| 20260212 | 1,932 | 1,912 | 1,944 | 1,911 |
| 20260211 | 1,905 | 1,932 | 1,959 | 1,905 |
| 20260210 | 1,903 | 1,902 | 1,927 | 1,890 |
| 20260209 | 1,901 | 1,902 | 1,903 | 1,864 |
| 20260206 | 1,917 | 1,901 | 1,917 | 1,835 |
| 20260205 | 1,887 | 1,927 | 1,946 | 1,887 |
| 20260204 | 1,828 | 1,887 | 1,889 | 1,810 |
| 20260203 | 1,837 | 1,828 | 1,860 | 1,813 |
| 20260202 | 1,857 | 1,836 | 1,874 | 1,835 |
| 20260130 | 1,881 | 1,856 | 1,881 | 1,847 |
| 20260129 | 1,845 | 1,853 | 2,025 | 1,807 |
| 20260128 | 1,804 | 1,850 | 1,850 | 1,800 |
| 20260127 | 1,804 | 1,804 | 1,808 | 1,790 |
| 20260126 | 1,786 | 1,804 | 1,806 | 1,783 |
| 20260123 | 1,745 | 1,784 | 1,793 | 1,732 |
| 20260122 | 1,736 | 1,736 | 1,750 | 1,720 |
| 20260121 | 1,748 | 1,736 | 1,760 | 1,730 |
| 20260120 | 1,728 | 1,749 | 1,750 | 1,728 |
| 20260119 | 1,748 | 1,744 | 1,755 | 1,731 |
| 20260116 | 1,757 | 1,755 | 1,761 | 1,742 |
| 20260115 | 1,744 | 1,757 | 1,760 | 1,740 |
| 20260114 | 1,747 | 1,749 | 1,760 | 1,730 |
| 20260113 | 1,733 | 1,745 | 1,762 | 1,733 |
| 20260112 | 1,740 | 1,734 | 1,744 | 1,712 |
| 20260109 | 1,760 | 1,745 | 1,762 | 1,728 |
| 20260108 | 1,786 | 1,763 | 1,799 | 1,755 |
| 20260107 | 1,801 | 1,787 | 1,801 | 1,784 |
| 20260106 | 1,798 | 1,801 | 1,805 | 1,788 |
| 20260105 | 1,809 | 1,801 | 1,810 | 1,799 |
| 20260102 | 1,814 | 1,809 | 1,814 | 1,800 |
| 20251230 | 1,813 | 1,815 | 1,816 | 1,804 |
| 20251229 | 1,799 | 1,815 | 1,819 | 1,799 |
| 20251226 | 1,828 | 1,825 | 1,829 | 1,790 |
| 20251224 | 1,834 | 1,829 | 1,835 | 1,826 |
| 20251223 | 1,837 | 1,834 | 1,838 | 1,827 |
| 20251222 | 1,820 | 1,838 | 1,841 | 1,820 |
| 20251219 | 1,823 | 1,830 | 1,830 | 1,805 |
| 20251218 | 1,824 | 1,822 | 1,830 | 1,813 |
| 20251217 | 1,803 | 1,824 | 1,831 | 1,803 |
| 20251216 | 1,820 | 1,811 | 1,820 | 1,805 |
| 20251215 | 1,826 | 1,814 | 1,826 | 1,814 |
| 20251212 | 1,830 | 1,826 | 1,830 | 1,800 |
| 20251211 | 1,822 | 1,821 | 1,831 | 1,796 |
| 20251210 | 1,820 | 1,821 | 1,826 | 1,815 |
| 20251209 | 1,815 | 1,822 | 1,824 | 1,806 |
| 20251208 | 1,814 | 1,820 | 1,828 | 1,812 |
| 20251205 | 1,818 | 1,813 | 1,819 | 1,808 |
| 20251204 | 1,819 | 1,819 | 1,826 | 1,800 |
| 20251203 | 1,819 | 1,819 | 1,825 | 1,810 |
| 20251202 | 1,819 | 1,820 | 1,820 | 1,805 |
| 20251201 | 1,808 | 1,811 | 1,818 | 1,785 |
| 20251128 | 1,810 | 1,814 | 1,818 | 1,796 |
| 20251127 | 1,807 | 1,797 | 1,807 | 1,787 |
| 20251126 | 1,777 | 1,789 | 1,800 | 1,777 |
| 20251125 | 1,810 | 1,794 | 1,819 | 1,787 |
| 20251124 | 1,802 | 1,811 | 1,822 | 1,789 |
| 20251121 | 1,813 | 1,811 | 1,855 | 1,749 |
| 20251120 | 1,793 | 1,822 | 1,823 | 1,793 |
| 20251119 | 1,807 | 1,807 | 1,822 | 1,794 |
| 20251118 | 1,857 | 1,827 | 1,860 | 1,812 |
| 20251117 | 1,871 | 1,857 | 1,875 | 1,856 |
| 20251114 | 1,864 | 1,869 | 1,883 | 1,851 |
| 20251113 | 1,908 | 1,869 | 1,908 | 1,860 |
| 20251112 | 1,850 | 1,895 | 1,954 | 1,832 |
| 20251111 | 1,844 | 1,839 | 1,862 | 1,836 |
| 20251110 | 1,834 | 1,848 | 1,862 | 1,820 |
| 20251107 | 1,851 | 1,834 | 1,851 | 1,809 |
| 20251106 | 1,772 | 1,852 | 1,862 | 1,772 |
| 20251105 | 1,822 | 1,799 | 1,833 | 1,788 |
| 20251104 | 1,796 | 1,821 | 1,822 | 1,780 |
| 20251103 | 1,818 | 1,796 | 1,820 | 1,796 |
| 20251031 | 1,845 | 1,819 | 1,847 | 1,819 |
| 20251030 | 1,871 | 1,845 | 1,871 | 1,837 |
| 20251029 | 1,866 | 1,874 | 1,899 | 1,865 |
| 20251028 | 1,887 | 1,879 | 1,920 | 1,874 |
| 20251027 | 1,896 | 1,887 | 1,896 | 1,872 |
| 20251024 | 1,918 | 1,895 | 1,918 | 1,887 |
| 20251023 | 1,937 | 1,905 | 1,937 | 1,900 |
| 20251022 | 1,900 | 1,904 | 1,918 | 1,882 |
| 20251021 | 1,914 | 1,900 | 1,914 | 1,898 |
| 20251020 | 1,903 | 1,913 | 1,949 | 1,901 |
| 20251017 | 1,920 | 1,910 | 1,935 | 1,908 |
| 20251016 | 1,939 | 1,925 | 1,944 | 1,921 |
| 20251015 | 1,936 | 1,939 | 1,950 | 1,932 |
| 20251014 | 1,932 | 1,936 | 1,950 | 1,931 |
| 20251013 | 1,941 | 1,942 | 1,947 | 1,921 |
| 20251010 | 1,965 | 1,942 | 2,150 | 1,942 |
| 20251002 | 1,948 | 1,965 | 1,965 | 1,942 |
| 20251001 | 1,959 | 1,950 | 1,960 | 1,930 |
| 20250930 | 1,931 | 1,946 | 1,954 | 1,931 |
| 20250929 | 1,954 | 1,954 | 1,990 | 1,951 |
| 20250926 | 1,937 | 1,954 | 1,990 | 1,937 |
| 20250925 | 1,932 | 1,936 | 1,970 | 1,932 |
| 20250924 | 1,976 | 1,929 | 1,994 | 1,929 |
| 20250923 | 1,995 | 1,990 | 1,999 | 1,982 |
| 20250922 | 1,998 | 1,992 | 2,005 | 1,991 |
| 20250919 | 1,999 | 1,998 | 2,015 | 1,985 |
| 20250918 | 1,997 | 2,005 | 2,010 | 1,996 |
| 20250917 | 1,992 | 1,998 | 2,000 | 1,988 |
| 20250916 | 1,997 | 1,996 | 2,040 | 1,996 |
| 20250915 | 2,010 | 1,997 | 2,010 | 1,991 |
| 20250912 | 2,000 | 1,996 | 2,005 | 1,988 |
| 20250911 | 2,015 | 2,005 | 2,015 | 1,995 |
| 20250910 | 1,980 | 2,005 | 2,015 | 1,977 |
| 20250909 | 2,000 | 1,995 | 2,080 | 1,900 |
| 20250908 | 2,005 | 2,000 | 2,010 | 1,994 |
| 20250905 | 1,995 | 2,000 | 2,050 | 1,988 |
| 20250904 | 1,986 | 1,995 | 2,005 | 1,986 |
| 20250903 | 2,010 | 1,999 | 2,010 | 1,982 |
| 20250902 | 1,961 | 1,999 | 2,010 | 1,961 |
| 20250901 | 1,985 | 1,966 | 2,000 | 1,965 |
| 20250829 | 1,993 | 1,985 | 2,000 | 1,978 |
| 20250828 | 2,010 | 1,993 | 2,010 | 1,992 |
| 20250827 | 1,985 | 2,000 | 2,015 | 1,985 |
| 20250826 | 2,010 | 1,999 | 2,010 | 1,990 |
| 20250825 | 1,964 | 1,994 | 2,015 | 1,964 |
| 20250822 | 1,963 | 1,963 | 1,975 | 1,960 |
| 20250821 | 1,966 | 1,962 | 1,995 | 1,962 |
| 20250820 | 1,999 | 1,965 | 1,999 | 1,953 |
| 20250819 | 1,995 | 1,995 | 2,025 | 1,991 |
| 20250818 | 2,035 | 1,997 | 2,035 | 1,990 |
| 20250814 | 2,010 | 2,000 | 2,025 | 1,996 |
| 20250813 | 2,020 | 2,020 | 2,020 | 1,999 |
| 20250812 | 2,020 | 2,010 | 2,040 | 2,010 |
| 20250811 | 2,035 | 2,020 | 2,040 | 2,005 |
| 20250808 | 2,040 | 2,025 | 2,050 | 2,015 |
| 20250807 | 2,040 | 2,040 | 2,070 | 2,015 |
| 20250806 | 2,050 | 2,040 | 2,055 | 2,020 |
| 20250805 | 2,030 | 2,050 | 2,070 | 2,015 |
| 20250804 | 2,010 | 2,030 | 2,045 | 2,005 |
| 20250801 | 2,035 | 2,010 | 2,045 | 2,000 |
| 20250731 | 2,050 | 2,050 | 2,065 | 2,020 |
| 20250730 | 2,050 | 2,045 | 2,055 | 2,010 |
| 20250729 | 2,050 | 2,025 | 2,075 | 2,020 |
| 20250728 | 2,060 | 2,050 | 2,060 | 2,015 |
| 20250725 | 2,065 | 2,060 | 2,080 | 2,055 |
| 20250724 | 2,095 | 2,065 | 2,100 | 2,065 |
| 20250723 | 2,110 | 2,085 | 2,115 | 2,075 |
| 20250722 | 2,125 | 2,120 | 2,130 | 2,100 |
| 20250721 | 2,135 | 2,120 | 2,135 | 2,110 |
| 20250718 | 2,120 | 2,125 | 2,135 | 2,115 |
| 20250717 | 2,130 | 2,120 | 2,130 | 2,100 |
| 20250716 | 2,150 | 2,130 | 2,150 | 2,120 |
| 20250715 | 2,165 | 2,150 | 2,165 | 2,135 |
| 20250714 | 2,135 | 2,170 | 2,170 | 2,130 |
| 20250711 | 2,145 | 2,135 | 2,180 | 2,135 |
| 20250710 | 2,135 | 2,135 | 2,140 | 2,115 |
| 20250709 | 2,135 | 2,130 | 2,140 | 2,100 |
| 20250708 | 2,115 | 2,135 | 2,150 | 2,115 |
| 20250707 | 2,130 | 2,115 | 2,140 | 2,115 |
| 20250704 | 2,155 | 2,130 | 2,165 | 2,125 |
| 20250703 | 2,120 | 2,155 | 2,185 | 2,115 |
| 20250702 | 2,135 | 2,135 | 2,150 | 2,100 |
| 20250701 | 2,115 | 2,130 | 2,210 | 2,110 |
| 20250630 | 2,110 | 2,125 | 2,140 | 2,110 |
| 20250627 | 2,145 | 2,120 | 2,160 | 2,110 |
| 20250626 | 2,135 | 2,120 | 2,180 | 2,115 |
| 20250625 | 2,170 | 2,155 | 2,185 | 2,135 |
| 20250624 | 2,115 | 2,150 | 2,170 | 2,115 |
| 20250623 | 2,160 | 2,115 | 2,210 | 2,110 |
| 20250620 | 2,150 | 2,165 | 2,195 | 2,105 |
| 20250619 | 2,170 | 2,150 | 2,185 | 2,150 |
| 20250618 | 2,150 | 2,160 | 2,175 | 2,135 |
| 20250617 | 2,190 | 2,150 | 2,200 | 2,120 |
| 20250616 | 2,165 | 2,175 | 2,210 | 2,140 |
| 20250613 | 2,260 | 2,165 | 2,260 | 2,155 |
| 20250612 | 2,210 | 2,245 | 2,245 | 2,200 |
| 20250611 | 2,215 | 2,210 | 2,280 | 2,200 |
| 20250610 | 2,265 | 2,210 | 2,270 | 2,210 |
| 20250609 | 2,235 | 2,265 | 2,275 | 2,215 |
| 20250605 | 2,170 | 2,235 | 2,270 | 2,150 |
| 20250604 | 2,150 | 2,185 | 2,210 | 2,115 |
| 20250602 | 2,115 | 2,150 | 2,160 | 2,110 |
| 20250530 | 2,170 | 2,125 | 2,175 | 2,115 |
| 20250529 | 2,155 | 2,160 | 2,185 | 2,125 |
| 20250528 | 2,095 | 2,150 | 2,165 | 2,095 |
| 20250527 | 2,120 | 2,095 | 2,130 | 2,085 |
| 20250526 | 2,130 | 2,115 | 2,180 | 2,110 |
| 20250523 | 2,160 | 2,160 | 2,220 | 2,140 |
| 20250522 | 2,145 | 2,165 | 2,200 | 2,130 |
| 20250521 | 2,160 | 2,175 | 2,205 | 2,145 |
| 20250520 | 2,055 | 2,185 | 2,195 | 2,055 |
| 20250519 | 2,180 | 2,100 | 2,185 | 2,100 |
| 20250516 | 2,390 | 2,170 | 2,415 | 2,170 |
| 20250515 | 2,390 | 2,420 | 2,885 | 2,380 |
| 20250514 | 2,400 | 2,370 | 2,405 | 2,355 |
| 20250513 | 2,490 | 2,400 | 2,500 | 2,370 |
| 20250512 | 2,365 | 2,460 | 2,505 | 2,365 |
| 20250509 | 2,350 | 2,350 | 2,370 | 2,325 |
| 20250508 | 2,420 | 2,370 | 2,430 | 2,350 |
| 20250507 | 2,400 | 2,420 | 2,470 | 2,335 |
| 20250502 | 2,485 | 2,390 | 2,495 | 2,375 |
| 20250430 | 2,540 | 2,510 | 2,570 | 2,485 |
| 20250429 | 2,440 | 2,535 | 2,555 | 2,420 |
| 20250428 | 2,525 | 2,430 | 2,550 | 2,420 |
| 20250425 | 2,585 | 2,535 | 2,605 | 2,515 |
| 20250424 | 2,570 | 2,590 | 2,670 | 2,550 |
| 20250423 | 2,580 | 2,550 | 2,595 | 2,525 |
| 20250422 | 2,605 | 2,565 | 2,740 | 2,565 |
| 20250421 | 2,765 | 2,625 | 2,765 | 2,600 |
| 20250418 | 2,525 | 2,710 | 2,710 | 2,440 |
| 20250417 | 2,570 | 2,525 | 2,635 | 2,490 |
| 20250416 | 2,635 | 2,580 | 2,660 | 2,515 |
| 20250415 | 2,710 | 2,625 | 2,800 | 2,620 |
| 20250414 | 2,800 | 2,720 | 2,810 | 2,600 |
| 20250411 | 2,755 | 2,805 | 3,130 | 2,740 |
| 20250410 | 2,650 | 2,745 | 2,840 | 2,600 |
| 20250409 | 2,750 | 2,575 | 2,840 | 2,530 |
| 20250408 | 2,615 | 2,765 | 2,895 | 2,510 |
| 20250407 | 2,570 | 2,710 | 3,030 | 2,465 |
| 20250404 | 2,115 | 2,435 | 2,435 | 2,095 |
| 20250403 | 2,030 | 2,120 | 2,195 | 2,030 |
| 20250402 | 2,125 | 2,080 | 2,125 | 2,055 |
| 20250401 | 2,030 | 2,120 | 2,120 | 2,010 |
| 20250331 | 2,070 | 2,035 | 2,075 | 1,985 |
| 20250328 | 2,140 | 2,080 | 2,145 | 2,070 |
| 20250327 | 2,055 | 2,145 | 2,185 | 2,055 |
| 20250326 | 2,075 | 2,070 | 2,090 | 2,050 |
| 20250325 | 2,080 | 2,075 | 2,100 | 2,060 |
| 20250324 | 2,100 | 2,090 | 2,115 | 2,070 |
| 20250321 | 2,110 | 2,120 | 2,135 | 2,090 |
| 20250320 | 2,160 | 2,125 | 2,165 | 2,115 |
| 20250319 | 2,195 | 2,155 | 2,200 | 2,140 |
| 20250318 | 2,195 | 2,195 | 2,215 | 2,180 |
| 20250317 | 2,160 | 2,215 | 2,225 | 2,160 |
| 20250314 | 2,170 | 2,165 | 2,200 | 2,145 |
| 20250313 | 2,110 | 2,200 | 2,200 | 2,110 |
| 20250312 | 2,100 | 2,130 | 2,130 | 2,060 |
| 20250311 | 2,080 | 2,095 | 2,115 | 2,050 |
| 20250310 | 2,180 | 2,115 | 2,325 | 2,110 |
| 20250307 | 2,210 | 2,185 | 2,235 | 2,140 |
| 20250306 | 2,235 | 2,215 | 2,240 | 2,200 |
| 20250305 | 2,145 | 2,235 | 2,240 | 2,145 |
| 20250304 | 2,175 | 2,160 | 2,185 | 2,120 |
| 20250228 | 2,185 | 2,195 | 2,195 | 2,150 |
| 20250227 | 2,200 | 2,210 | 2,220 | 2,185 |
| 20250226 | 2,215 | 2,200 | 2,235 | 2,200 |
| 20250225 | 2,245 | 2,220 | 2,255 | 2,200 |
| 20250224 | 2,210 | 2,250 | 2,265 | 2,180 |
| 20250221 | 2,170 | 2,210 | 2,215 | 2,120 |
| 20250220 | 2,165 | 2,170 | 2,215 | 2,145 |
| 20250219 | 2,145 | 2,155 | 2,155 | 2,120 |
| 20250218 | 2,155 | 2,145 | 2,170 | 2,135 |
| 20250217 | 2,185 | 2,175 | 2,185 | 2,155 |
| 20250214 | 2,140 | 2,175 | 2,175 | 2,120 |
| 20250213 | 2,105 | 2,140 | 2,165 | 2,075 |
| 20250212 | 2,090 | 2,105 | 2,150 | 2,075 |
| 20250211 | 2,115 | 2,095 | 2,180 | 2,080 |
| 20250210 | 2,055 | 2,140 | 2,165 | 2,050 |
| 20250207 | 2,135 | 2,055 | 2,135 | 2,055 |
| 20250206 | 2,110 | 2,135 | 2,145 | 2,100 |
| 20250205 | 2,090 | 2,110 | 2,125 | 2,070 |
| 20250204 | 2,060 | 2,070 | 2,145 | 2,060 |
| 20250203 | 2,140 | 2,060 | 2,145 | 1,971 |
| 20250131 | 2,150 | 2,165 | 2,165 | 2,115 |
| 20250124 | 2,160 | 2,160 | 2,175 | 2,130 |
| 20250123 | 2,195 | 2,160 | 2,195 | 2,130 |
| 20250122 | 2,215 | 2,195 | 2,215 | 2,150 |
| 20250121 | 2,255 | 2,200 | 2,260 | 2,200 |
| 20250120 | 2,215 | 2,235 | 2,265 | 2,210 |
| 20250117 | 2,145 | 2,215 | 2,240 | 2,125 |
| 20250116 | 2,090 | 2,145 | 2,235 | 2,090 |
| 20250115 | 2,130 | 2,085 | 2,155 | 2,080 |
| 20250114 | 2,135 | 2,130 | 2,160 | 2,100 |
| 20250113 | 2,155 | 2,135 | 2,170 | 2,120 |
| 20250110 | 2,145 | 2,170 | 2,205 | 2,145 |
| 20250109 | 2,180 | 2,170 | 2,195 | 2,095 |
| 20250108 | 2,175 | 2,165 | 2,190 | 2,160 |
| 20250107 | 2,170 | 2,180 | 2,205 | 2,165 |
| 20250106 | 2,210 | 2,180 | 2,235 | 2,120 |
| 20250103 | 2,170 | 2,215 | 2,240 | 2,150 |
| 20250102 | 2,045 | 2,160 | 2,165 | 2,045 |