Stock Ticker
- (138080) 오이솔루션
- Description: 기업개요
동사는 2003년 전자, 전기, 정보통신 관련 제품의 연구개발과 제조 및 판매업을 주요사업으로 설립되어 2014년 코스닥 등록함.
광트랜시버와 그 핵심 광소자인 레이저다이오드 제조·판매를 주력사업으로 영위하고 있으며, 광트랜시버는 전기 신호를 광신호로 변환하여 송수신하는 모듈임.
5G 무선네트워크 외 FTTH, CATV/MSO, Telecom, Datacenter 등 네트워크 시장 다변화와 해외시장 진출을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 29,100 | 28,100 | 29,750 | 28,000 |
| 20261019 | 26,600 | 29,150 | 30,250 | 26,050 |
| 20261016 | 25,400 | 27,250 | 27,900 | 24,950 |
| 20261015 | 26,000 | 24,700 | 26,200 | 24,300 |
| 20261014 | 29,050 | 28,550 | 29,950 | 28,000 |
| 20261013 | 29,400 | 29,050 | 29,550 | 27,250 |
| 20261012 | 31,050 | 30,950 | 32,000 | 30,000 |
| 20261008 | 31,600 | 30,750 | 31,850 |
| 20261007 | 33,550 | 31,600 | 34,300 | 31,300 |
| 20261006 | 32,650 | 32,950 | 34,100 | 31,000 |
| 20261002 | 30,900 | 32,450 | 34,500 | 30,450 |
| 20261001 | 28,200 | 29,700 | 29,950 | 27,550 |
| 20260930 | 28,750 | 28,450 | 29,250 | 28,250 |
| 20260929 | 27,400 | 28,100 | 28,600 | 26,850 |
| 20260928 | 29,000 | 27,700 | 31,300 | 27,550 |
| 20260923 | 28,550 | 28,350 | 29,150 | 27,600 |
| 20260922 | 27,700 | 28,300 | 28,850 | 26,300 |
| 20260921 | 28,550 | 27,250 | 29,250 | 26,700 |
| 20260918 | 27,050 | 27,450 | 28,400 | 26,550 |
| 20260917 | 26,500 | 27,000 | 28,800 | 25,500 |
| 20260916 | 25,400 | 25,800 | 26,000 | 24,150 |
| 20260915 | 22,950 | 23,650 | 24,000 | 22,300 |
| 20260914 | 22,600 | 23,050 | 24,300 | 21,900 |
| 20260911 | 22,800 | 23,500 | 24,600 | 22,650 |
| 20260910 | 23,800 | 23,850 | 24,200 | 22,450 |
| 20260909 | 21,600 | 24,000 | 24,950 | 21,600 |
| 20260908 | 21,400 | 21,100 | 22,600 | 21,100 |
| 20260907 | 21,800 | 21,400 | 22,150 | 20,900 |
| 20260904 | 20,500 | 21,300 | 21,500 | 20,300 |
| 20260903 | 22,000 | 20,400 | 22,150 | 20,100 |
| 20260902 | 21,200 | 21,500 | 22,550 | 21,150 |
| 20260901 | 23,300 | 22,500 | 23,300 | 22,000 |
| 20260831 | 22,250 | 23,300 | 23,600 | 21,450 |
| 20260828 | 24,900 | 23,400 | 24,950 | 23,250 |
| 20260827 | 24,100 | 24,950 | 25,000 | 23,000 |
| 20260826 | 23,600 | 23,600 | 24,350 | 22,500 |
| 20260825 | 23,600 | 23,250 | 23,600 | 21,800 |
| 20260824 | 23,400 | 23,600 | 24,250 | 22,750 |
| 20260821 | 23,800 | 23,400 | 24,200 | 22,500 |
| 20260820 | 23,200 | 23,800 | 24,600 | 22,400 |
| 20260819 | 21,500 | 22,350 | 22,850 | 20,700 |
| 20260818 | 23,600 | 22,300 | 24,200 | 22,000 |
| 20260814 | 24,750 | 23,600 | 24,750 | 22,300 |
| 20260813 | 25,350 | 24,750 | 26,000 | 24,350 |
| 20260812 | 25,700 | 24,350 | 25,800 | 23,450 |
| 20260811 | 26,000 | 25,350 | 27,400 | 25,000 |
| 20260810 | 27,400 | 27,800 | 30,400 | 24,900 |
| 20260807 | 23,050 | 26,550 | 27,500 | 22,500 |
| 20260806 | 26,050 | 22,400 | 26,450 | 21,700 |
| 20260805 | 25,100 | 25,150 | 25,150 | 25,100 |
| 20260804 | 19,200 | 19,370 | 20,750 | 17,400 |
| 20260803 | 15,750 | 17,520 | 19,000 | 15,340 |
| 20260731 | 14,010 | 15,700 | 15,850 | 14,010 |
| 20260730 | 14,170 | 13,300 | 14,600 | 13,260 |
| 20260729 | 16,100 | 14,170 | 16,670 | 13,540 |
| 20260728 | 18,000 | 16,010 | 18,000 | 15,920 |
| 20260727 | 18,730 | 18,390 | 18,950 | 18,010 |
| 20260724 | 19,830 | 18,690 | 19,830 | 18,200 |
| 20260723 | 18,610 | 19,960 | 19,960 | 18,420 |
| 20260722 | 19,250 | 18,420 | 19,560 | 18,420 |
| 20260721 | 17,970 | 18,330 | 19,000 | 17,250 |
| 20260720 | 19,000 | 17,960 | 19,400 | 17,850 |
| 20260716 | 21,600 | 19,450 | 21,600 | 19,400 |
| 20260715 | 20,250 | 21,600 | 21,900 | 20,200 |
| 20260714 | 20,000 | 19,550 | 20,700 | 18,310 |
| 20260713 | 22,700 | 20,300 | 23,500 | 20,300 |
| 20260710 | 21,000 | 22,700 | 23,050 | 20,800 |
| 20260709 | 20,100 | 20,250 | 21,350 | 19,820 |
| 20260708 | 20,450 | 20,100 | 21,300 | 19,800 |
| 20260707 | 22,100 | 21,300 | 22,750 | 20,800 |
| 20260706 | 23,700 | 22,100 | 23,800 | 21,700 |
| 20260703 | 23,450 | 23,850 | 23,900 | 21,400 |
| 20260702 | 24,550 | 23,450 | 25,300 | 23,000 |
| 20260701 | 25,000 | 25,950 | 26,100 | 24,200 |
| 20260630 | 26,500 | 25,000 | 26,550 | 24,900 |
| 20260629 | 24,250 | 25,700 | 26,800 | 24,000 |
| 20260626 | 25,600 | 24,250 | 25,600 | 23,450 |
| 20260625 | 27,250 | 25,750 | 28,500 | 25,550 |
| 20260624 | 26,150 | 27,250 | 27,350 | 25,300 |
| 20260623 | 28,050 | 26,100 | 29,150 | 25,700 |
| 20260622 | 28,250 | 27,850 | 30,300 | 25,600 |
| 20260619 | 29,250 | 27,600 | 29,350 | 26,800 |
| 20260618 | 30,300 | 28,750 | 30,900 | 28,700 |
| 20260617 | 31,450 | 30,250 | 31,450 | 29,500 |
| 20260616 | 31,600 | 31,450 | 34,000 | 31,450 |
| 20260615 | 33,550 | 31,550 | 34,250 | 31,450 |
| 20260612 | 31,950 | 32,600 | 34,950 | 30,500 |
| 20260611 | 28,000 | 30,600 | 30,600 | 27,800 |
| 20260610 | 32,600 | 29,200 | 32,600 | 28,200 |
| 20260609 | 32,800 | 32,800 | 33,950 | 31,150 |
| 20260608 | 30,000 | 31,000 | 32,150 | 29,800 |
| 20260605 | 38,250 | 34,500 | 38,500 | 33,800 |
| 20260604 | 36,150 | 39,400 | 41,600 | 35,100 |
| 20260602 | 34,350 | 34,500 | 35,900 | 31,975 |
| 20260601 | 34,800 | 34,350 | 35,150 | 32,000 |
| 20260529 | 34,800 | 34,750 | 36,500 | 33,000 |
| 20260528 | 39,200 | 34,750 | 39,350 | 33,050 |
| 20260527 | 42,400 | 39,200 | 42,400 | 38,550 |
| 20260526 | 41,800 | 41,250 | 42,700 | 39,450 |
| 20260522 | 40,150 | 40,650 | 43,900 | 39,850 |
| 20260521 | 37,500 | 38,200 | 39,600 | 34,600 |
| 20260520 | 35,550 | 36,600 | 37,450 | 33,950 |
| 20260519 | 38,700 | 36,100 | 39,000 | 35,600 |
| 20260518 | 40,800 | 37,650 | 40,850 | 36,500 |
| 20260515 | 46,300 | 40,950 | 47,200 | 39,550 |
| 20260514 | 49,200 | 46,100 | 51,800 | 45,550 |
| 20260513 | 48,050 | 49,000 | 49,600 | 45,250 |
| 20260512 | 54,500 | 48,750 | 54,900 | 46,050 |
| 20260511 | 54,300 | 51,800 | 56,800 | 51,500 |
| 20260508 | 52,800 | 53,300 | 54,700 | 50,200 |
| 20260507 | 44,900 | 54,000 | 57,900 | 43,000 |
| 20260506 | 46,350 | 44,600 | 46,650 | 42,150 |
| 20260504 | 40,000 | 45,050 | 47,850 | 40,000 |
| 20260430 | 38,500 | 38,700 | 39,900 | 37,750 |
| 20260429 | 37,400 | 38,000 | 38,400 | 36,500 |
| 20260428 | 40,250 | 37,600 | 41,000 | 37,500 |
| 20260427 | 42,000 | 40,200 | 42,600 | 40,100 |
| 20260424 | 47,000 | 41,900 | 47,000 | 41,000 |
| 20260423 | 47,700 | 47,000 | 50,800 | 44,400 |
| 20260422 | 45,300 | 47,700 | 49,200 | 44,550 |
| 20260421 | 46,100 | 46,200 | 46,250 | 43,650 |
| 20260420 | 44,700 | 45,900 | 46,750 | 43,250 |
| 20260417 | 42,700 | 44,600 | 44,600 | 41,000 |
| 20260416 | 44,000 | 42,350 | 44,000 | 40,450 |
| 20260415 | 45,500 | 43,850 | 47,400 | 43,000 |
| 20260414 | 44,900 | 44,250 | 44,950 | 40,350 |
| 20260413 | 41,200 | 42,850 | 44,950 | 40,000 |
| 20260410 | 39,900 | 41,500 | 42,350 | 38,850 |
| 20260409 | 39,450 | 39,500 | 40,250 | 38,050 |
| 20260408 | 42,850 | 39,450 | 42,900 | 37,400 |
| 20260407 | 42,750 | 39,350 | 42,800 | 37,650 |
| 20260406 | 43,000 | 44,000 | 45,700 | 41,900 |
| 20260403 | 46,000 | 42,150 | 46,750 | 40,350 |
| 20260402 | 42,600 | 43,000 | 45,950 | 41,300 |
| 20260401 | 35,900 | 42,500 | 42,900 | 35,550 |
| 20260331 | 35,500 | 33,000 | 37,300 | 32,350 |
| 20260330 | 38,500 | 36,600 | 39,400 | 34,550 |
| 20260327 | 38,000 | 39,750 | 42,850 | 37,350 |
| 20260326 | 42,200 | 39,950 | 43,500 | 39,100 |
| 20260325 | 36,500 | 41,600 | 44,000 | 36,450 |
| 20260324 | 33,300 | 34,100 | 34,900 | 31,650 |
| 20260323 | 33,550 | 31,600 | 36,600 | 31,550 |
| 20260320 | 32,300 | 33,900 | 34,450 | 31,100 |
| 20260319 | 31,600 | 31,600 | 32,600 | 30,200 |
| 20260318 | 33,000 | 31,650 | 33,900 | 30,400 |
| 20260317 | 35,500 | 32,900 | 36,900 | 32,650 |
| 20260316 | 37,000 | 34,150 | 38,400 | 32,600 |
| 20260313 | 31,700 | 35,850 | 37,600 | 31,450 |
| 20260312 | 31,400 | 32,050 | 36,500 | 30,750 |
| 20260311 | 26,200 | 30,650 | 32,450 | 24,650 |
| 20260310 | 21,750 | 25,400 | 25,800 | 21,050 |
| 20260309 | 20,350 | 19,860 | 21,500 | 19,110 |
| 20260306 | 20,500 | 22,150 | 22,625 | 19,800 |
| 20260305 | 19,700 | 20,450 | 21,600 | 19,100 |
| 20260304 | 20,900 | 17,500 | 21,000 | 17,200 |
| 20260303 | 20,950 | 21,450 | 23,800 | 20,200 |
| 20260227 | 20,000 | 19,650 | 20,450 | 19,390 |
| 20260226 | 19,500 | 19,990 | 21,200 | 19,050 |
| 20260225 | 19,450 | 19,150 | 19,840 | 18,850 |
| 20260224 | 19,690 | 19,390 | 19,690 | 18,630 |
| 20260223 | 18,880 | 19,610 | 21,050 | 18,880 |
| 20260220 | 18,540 | 18,740 | 19,800 | 18,030 |
| 20260219 | 17,200 | 18,290 | 18,600 | 17,200 |
| 20260213 | 16,510 | 16,930 | 17,330 | 16,140 |
| 20260212 | 16,640 | 16,610 | 16,900 | 16,370 |
| 20260211 | 16,360 | 16,620 | 17,000 | 16,170 |
| 20260210 | 16,850 | 16,360 | 17,430 | 16,200 |
| 20260209 | 16,500 | 16,780 | 17,130 | 16,150 |
| 20260206 | 15,880 | 16,040 | 16,470 | 14,830 |
| 20260205 | 16,950 | 16,300 | 17,060 | 15,980 |
| 20260204 | 17,000 | 16,980 | 17,220 | 16,720 |
| 20260203 | 16,790 | 16,960 | 17,500 | 16,520 |
| 20260202 | 16,270 | 16,330 | 17,390 | 15,950 |
| 20260130 | 17,240 | 16,710 | 17,540 | 16,330 |
| 20260129 | 16,630 | 16,930 | 17,700 | 16,000 |
| 20260128 | 16,200 | 16,450 | 17,100 | 15,600 |
| 20260127 | 16,330 | 15,730 | 16,460 | 15,560 |
| 20260126 | 16,210 | 16,340 | 16,540 | 15,830 |
| 20260123 | 15,860 | 16,140 | 16,250 | 15,350 |
| 20260122 | 15,560 | 15,840 | 16,280 | 14,650 |
| 20260121 | 15,150 | 15,560 | 16,380 | 15,010 |
| 20260120 | 15,420 | 15,400 | 16,200 | 14,500 |
| 20260119 | 14,700 | 15,200 | 15,480 | 14,700 |
| 20260116 | 15,300 | 14,680 | 15,440 | 14,510 |
| 20260115 | 15,100 | 15,020 | 15,100 | 14,540 |
| 20260114 | 15,300 | 15,030 | 16,150 | 14,950 |
| 20260113 | 14,900 | 14,430 | 14,900 | 14,060 |
| 20260112 | 15,590 | 14,920 | 15,590 | 14,660 |
| 20260109 | 15,380 | 15,220 | 15,650 | 15,090 |
| 20260108 | 15,740 | 15,370 | 16,390 | 15,030 |
| 20260107 | 15,900 | 15,740 | 16,370 | 15,240 |
| 20260106 | 16,290 | 15,820 | 16,300 | 15,590 |
| 20260105 | 15,330 | 16,290 | 16,850 | 15,260 |
| 20260102 | 13,090 | 15,320 | 15,500 | 12,870 |
| 20251230 | 13,290 | 13,090 | 13,290 | 12,990 |
| 20251229 | 13,450 | 13,290 | 13,460 | 13,080 |
| 20251226 | 13,850 | 13,430 | 13,850 | 13,060 |
| 20251224 | 13,900 | 13,850 | 14,000 | 13,520 |
| 20251223 | 14,970 | 13,900 | 15,120 | 13,840 |
| 20251222 | 13,630 | 14,970 | 15,290 | 13,630 |
| 20251219 | 13,450 | 13,350 | 13,470 | 13,000 |
| 20251218 | 13,290 | 13,230 | 13,510 | 13,120 |
| 20251217 | 13,920 | 13,500 | 14,020 | 13,250 |
| 20251216 | 14,900 | 13,900 | 14,900 | 13,650 |
| 20251215 | 13,800 | 15,020 | 15,380 | 13,500 |
| 20251212 | 14,090 | 14,390 | 14,500 | 13,640 |
| 20251211 | 13,350 | 14,090 | 14,400 | 13,350 |
| 20251210 | 12,600 | 12,760 | 13,020 | 12,500 |
| 20251209 | 12,820 | 12,600 | 12,820 | 12,500 |
| 20251208 | 12,950 | 12,820 | 12,950 | 12,470 |
| 20251205 | 12,770 | 12,650 | 12,770 | 12,320 |
| 20251204 | 13,270 | 12,700 | 13,570 | 12,600 |
| 20251203 | 12,340 | 13,170 | 13,350 | 12,340 |
| 20251202 | 12,280 | 12,340 | 12,380 | 12,040 |
| 20251201 | 12,730 | 12,280 | 12,730 | 11,930 |
| 20251128 | 12,270 | 12,400 | 12,440 | 11,930 |
| 20251127 | 11,810 | 12,090 | 12,240 | 11,660 |
| 20251126 | 11,580 | 11,790 | 12,140 | 11,000 |
| 20251125 | 11,650 | 11,570 | 11,650 | 11,160 |
| 20251124 | 11,400 | 11,160 | 11,460 | 11,020 |
| 20251121 | 11,220 | 11,330 | 11,660 | 11,200 |
| 20251120 | 11,400 | 11,790 | 12,040 | 11,400 |
| 20251119 | 11,570 | 11,310 | 11,570 | 11,150 |
| 20251118 | 12,360 | 11,540 | 12,480 | 11,260 |
| 20251117 | 11,750 | 11,790 | 12,180 | 11,620 |
| 20251114 | 12,600 | 11,690 | 12,600 | 11,685 |
| 20251113 | 13,150 | 13,090 | 13,150 | 12,760 |
| 20251112 | 12,920 | 13,080 | 13,610 | 12,880 |
| 20251111 | 13,150 | 13,040 | 13,570 | 12,710 |
| 20251110 | 12,800 | 13,050 | 13,060 | 11,990 |
| 20251107 | 12,800 | 12,800 | 13,300 | 12,610 |
| 20251106 | 13,700 | 12,880 | 14,070 | 12,880 |
| 20251105 | 13,400 | 13,540 | 13,660 | 12,530 |
| 20251104 | 14,580 | 13,780 | 14,580 | 13,410 |
| 20251103 | 14,540 | 14,220 | 14,780 | 14,030 |
| 20251031 | 14,700 | 14,500 | 14,860 | 14,200 |
| 20251030 | 15,000 | 15,030 | 15,550 | 14,000 |
| 20251029 | 15,000 | 14,830 | 15,700 | 14,510 |
| 20251028 | 12,990 | 13,700 | 14,210 | 12,500 |
| 20251027 | 12,960 | 12,990 | 13,280 | 12,720 |
| 20251024 | 12,990 | 12,890 | 13,370 | 12,600 |
| 20251023 | 13,520 | 13,100 | 13,520 | 13,020 |
| 20251022 | 13,410 | 13,540 | 13,755 | 12,950 |
| 20251021 | 12,700 | 13,410 | 13,690 | 12,320 |
| 20251020 | 12,670 | 12,700 | 13,200 | 12,320 |
| 20251017 | 14,010 | 12,820 | 14,010 | 12,780 |
| 20251016 | 14,470 | 14,070 | 14,470 | 13,580 |
| 20251015 | 13,710 | 14,470 | 14,760 | 13,660 |
| 20251014 | 14,500 | 13,550 | 14,500 | 12,700 |
| 20251013 | 11,900 | 14,100 | 14,100 | 11,590 |
| 20251010 | 11,750 | 12,150 | 13,090 | 10,870 |
| 20251002 | 10,140 | 10,070 | 10,190 | 9,960 |
| 20251001 | 10,350 | 10,140 | 10,350 | 10,030 |
| 20250930 | 10,110 | 10,150 | 10,180 | 9,990 |
| 20250929 | 10,110 | 10,180 | 10,390 | 10,000 |
| 20250926 | 10,410 | 10,110 | 10,460 | 10,060 |
| 20250925 | 10,630 | 10,620 | 10,630 | 10,400 |
| 20250924 | 10,710 | 10,640 | 10,750 | 10,360 |
| 20250923 | 10,700 | 10,710 | 10,870 | 10,590 |
| 20250922 | 10,880 | 10,810 | 10,880 | 10,470 |
| 20250919 | 10,850 | 10,890 | 10,920 | 10,740 |
| 20250918 | 10,990 | 10,930 | 11,050 | 10,820 |
| 20250917 | 10,800 | 10,940 | 10,990 | 10,640 |
| 20250916 | 10,820 | 10,900 | 11,100 | 10,540 |
| 20250915 | 11,280 | 10,990 | 11,280 | 10,570 |
| 20250912 | 10,900 | 11,090 | 11,150 | 10,800 |
| 20250911 | 10,140 | 10,840 | 10,890 | 10,100 |
| 20250910 | 10,370 | 10,140 | 10,590 | 9,990 |
| 20250909 | 10,350 | 10,300 | 10,380 | 10,230 |
| 20250908 | 9,800 | 10,350 | 10,350 | 9,720 |
| 20250905 | 9,490 | 9,820 | 9,860 | 9,470 |
| 20250904 | 9,260 | 9,370 | 9,410 | 9,240 |
| 20250903 | 9,250 | 9,260 | 9,350 | 9,200 |
| 20250902 | 9,260 | 9,250 | 9,260 | 9,130 |
| 20250901 | 9,160 | 9,260 | 9,320 | 9,080 |
| 20250829 | 9,540 | 9,400 | 9,540 | 9,300 |
| 20250828 | 9,460 | 9,540 | 9,570 | 9,250 |
| 20250827 | 9,360 | 9,570 | 9,580 | 9,360 |
| 20250826 | 9,460 | 9,460 | 9,560 | 9,370 |
| 20250825 | 9,270 | 9,460 | 9,460 | 9,150 |
| 20250822 | 9,080 | 9,270 | 9,340 | 9,080 |
| 20250821 | 9,100 | 9,080 | 9,180 | 8,600 |
| 20250820 | 9,380 | 9,100 | 9,380 | 9,000 |
| 20250819 | 9,520 | 9,420 | 9,530 | 9,130 |
| 20250818 | 9,780 | 9,660 | 9,780 | 9,350 |
| 20250814 | 9,800 | 9,730 | 9,800 | 9,630 |
| 20250813 | 9,570 | 9,800 | 9,800 | 9,420 |
| 20250812 | 9,600 | 9,570 | 9,640 | 9,390 |
| 20250811 | 9,720 | 9,600 | 9,720 | 9,510 |
| 20250808 | 9,700 | 9,720 | 9,850 | 9,630 |
| 20250807 | 9,690 | 9,720 | 9,730 | 9,590 |
| 20250806 | 9,700 | 9,700 | 9,740 | 9,620 |
| 20250805 | 9,660 | 9,700 | 9,810 | 9,660 |
| 20250804 | 9,760 | 9,720 | 9,770 | 9,575 |
| 20250801 | 9,930 | 9,830 | 9,940 | 9,580 |
| 20250731 | 9,850 | 9,920 | 9,960 | 9,760 |
| 20250730 | 9,870 | 9,880 | 10,000 | 9,860 |
| 20250729 | 9,960 | 9,870 | 9,960 | 9,760 |
| 20250728 | 9,930 | 9,960 | 9,970 | 9,650 |
| 20250725 | 9,750 | 9,770 | 9,990 | 9,700 |
| 20250724 | 9,860 | 9,850 | 9,910 | 9,720 |
| 20250723 | 9,710 | 9,920 | 9,970 | 9,700 |
| 20250722 | 10,000 | 9,980 | 10,000 | 9,730 |
| 20250721 | 9,950 | 10,000 | 10,050 | 9,850 |
| 20250718 | 10,070 | 10,000 | 10,130 | 9,770 |
| 20250717 | 9,750 | 10,070 | 10,080 | 9,700 |
| 20250716 | 9,830 | 9,820 | 9,870 | 9,630 |
| 20250715 | 9,710 | 9,820 | 9,820 | 9,670 |
| 20250714 | 9,950 | 9,710 | 9,990 | 9,710 |
| 20250711 | 10,070 | 10,050 | 10,090 | 9,870 |
| 20250710 | 10,110 | 10,090 | 10,120 | 9,925 |
| 20250709 | 9,880 | 10,100 | 10,240 | 9,660 |
| 20250708 | 9,880 | 9,790 | 9,970 | 9,650 |
| 20250707 | 9,950 | 9,880 | 10,000 | 9,650 |
| 20250704 | 9,950 | 9,950 | 10,190 | 9,830 |
| 20250703 | 9,620 | 9,730 | 9,940 | 9,500 |
| 20250702 | 9,830 | 9,620 | 9,830 | 9,260 |
| 20250701 | 9,800 | 9,780 | 9,900 | 9,720 |
| 20250630 | 10,080 | 9,850 | 10,080 | 9,770 |
| 20250627 | 10,170 | 9,980 | 10,170 | 9,800 |
| 20250626 | 10,110 | 10,160 | 10,200 | 9,720 |
| 20250625 | 10,200 | 10,190 | 10,280 | 9,700 |
| 20250624 | 10,290 | 10,200 | 10,310 | 10,000 |
| 20250623 | 10,120 | 10,290 | 10,370 | 10,050 |
| 20250620 | 10,650 | 10,400 | 10,660 | 10,300 |
| 20250619 | 10,350 | 10,400 | 10,430 | 10,200 |
| 20250618 | 9,820 | 10,160 | 10,160 | 9,820 |
| 20250617 | 9,910 | 9,910 | 10,060 | 9,820 |
| 20250616 | 9,940 | 10,010 | 10,210 | 9,850 |
| 20250613 | 10,000 | 9,940 | 10,110 | 9,820 |
| 20250612 | 10,360 | 9,990 | 10,360 | 9,890 |
| 20250611 | 10,270 | 10,260 | 10,290 | 10,090 |
| 20250610 | 10,280 | 10,270 | 10,290 | 10,030 |
| 20250609 | 10,210 | 10,290 | 10,370 | 10,100 |
| 20250605 | 10,300 | 10,190 | 10,440 | 10,180 |
| 20250604 | 10,180 | 10,300 | 10,340 | 10,000 |
| 20250602 | 10,500 | 10,180 | 10,510 | 9,890 |
| 20250530 | 9,500 | 10,890 | 11,400 | 9,450 |
| 20250529 | 9,450 | 9,620 | 9,720 | 9,450 |
| 20250528 | 9,460 | 9,550 | 9,650 | 9,410 |
| 20250527 | 9,380 | 9,460 | 9,690 | 9,360 |
| 20250526 | 9,240 | 9,400 | 9,490 | 9,150 |
| 20250523 | 9,620 | 9,200 | 9,650 | 9,200 |
| 20250522 | 9,850 | 9,620 | 9,850 | 9,470 |
| 20250521 | 9,750 | 9,850 | 9,980 | 9,480 |
| 20250520 | 9,520 | 9,510 | 9,700 | 9,310 |
| 20250519 | 10,000 | 9,520 | 10,050 | 9,360 |
| 20250516 | 10,210 | 10,090 | 10,210 | 10,000 |
| 20250515 | 9,700 | 10,210 | 10,410 | 9,670 |
| 20250514 | 9,640 | 9,700 | 9,730 | 9,500 |
| 20250513 | 9,610 | 9,620 | 9,710 | 9,540 |
| 20250512 | 9,600 | 9,610 | 9,610 | 9,460 |
| 20250509 | 9,420 | 9,610 | 9,650 | 9,420 |
| 20250508 | 9,390 | 9,510 | 9,510 | 9,270 |
| 20250507 | 9,340 | 9,400 | 9,480 | 9,300 |
| 20250502 | 9,170 | 9,350 | 9,380 | 9,030 |
| 20250430 | 9,200 | 9,170 | 9,520 | 8,980 |
| 20250429 | 9,480 | 9,180 | 9,480 | 9,080 |
| 20250428 | 9,050 | 9,140 | 9,290 | 8,960 |
| 20250425 | 8,800 | 8,950 | 8,980 | 8,700 |
| 20250424 | 8,890 | 8,750 | 8,900 | 8,700 |
| 20250423 | 8,750 | 8,840 | 8,850 | 8,710 |
| 20250422 | 8,610 | 8,740 | 8,750 | 8,600 |
| 20250421 | 8,740 | 8,730 | 8,780 | 8,630 |
| 20250418 | 8,630 | 8,720 | 8,720 | 8,560 |
| 20250417 | 8,500 | 8,720 | 8,840 | 8,500 |
| 20250416 | 8,500 | 8,500 | 8,650 | 8,480 |
| 20250415 | 8,600 | 8,620 | 8,750 | 8,470 |
| 20250414 | 8,440 | 8,530 | 8,540 | 8,430 |
| 20250411 | 8,200 | 8,410 | 8,450 | 8,200 |
| 20250410 | 8,020 | 8,360 | 8,400 | 8,000 |
| 20250409 | 8,140 | 7,890 | 8,140 | 7,840 |
| 20250408 | 8,290 | 8,200 | 8,470 | 7,960 |
| 20250407 | 8,700 | 8,300 | 9,040 | 7,800 |
| 20250404 | 8,910 | 9,000 | 9,090 | 8,840 |
| 20250403 | 9,160 | 9,000 | 9,190 | 8,990 |
| 20250402 | 9,200 | 9,170 | 9,250 | 9,000 |
| 20250401 | 9,210 | 9,180 | 9,310 | 9,100 |
| 20250331 | 9,100 | 9,210 | 9,380 | 9,040 |
| 20250328 | 9,470 | 9,290 | 9,470 | 9,230 |
| 20250327 | 9,670 | 9,470 | 9,680 | 9,380 |
| 20250326 | 9,920 | 9,680 | 9,930 | 9,640 |
| 20250325 | 10,020 | 9,930 | 10,060 | 9,750 |
| 20250324 | 10,060 | 10,040 | 10,290 | 9,950 |
| 20250321 | 10,060 | 10,060 | 10,250 | 9,910 |
| 20250320 | 10,290 | 10,070 | 10,290 | 9,910 |
| 20250319 | 10,130 | 10,100 | 10,390 | 10,060 |
| 20250318 | 10,480 | 10,130 | 10,480 | 10,100 |
| 20250317 | 10,310 | 10,220 | 10,590 | 10,110 |
| 20250314 | 10,270 | 10,160 | 10,280 | 10,000 |
| 20250313 | 10,250 | 10,000 | 10,310 | 10,000 |
| 20250312 | 10,320 | 10,240 | 10,410 | 10,240 |
| 20250311 | 10,460 | 10,400 | 10,500 | 10,190 |
| 20250310 | 10,650 | 10,710 | 11,140 | 10,550 |
| 20250307 | 11,110 | 10,450 | 11,150 | 10,450 |
| 20250306 | 11,390 | 11,170 | 11,530 | 11,000 |
| 20250305 | 10,850 | 11,390 | 11,390 | 10,830 |
| 20250304 | 11,310 | 10,840 | 11,310 | 10,720 |
| 20250228 | 11,400 | 11,300 | 11,640 | 11,210 |
| 20250227 | 11,620 | 11,430 | 11,790 | 11,270 |
| 20250226 | 11,630 | 11,710 | 11,740 | 11,540 |
| 20250225 | 12,070 | 11,640 | 12,070 | 11,450 |
| 20250224 | 12,230 | 12,060 | 12,230 | 11,950 |
| 20250221 | 12,370 | 12,280 | 12,370 | 11,950 |
| 20250220 | 12,790 | 12,370 | 13,250 | 12,240 |
| 20250219 | 12,020 | 12,600 | 12,750 | 11,810 |
| 20250218 | 12,220 | 12,020 | 12,450 | 11,960 |
| 20250217 | 13,080 | 12,270 | 13,080 | 11,790 |
| 20250214 | 12,680 | 12,750 | 13,140 | 12,470 |
| 20250213 | 12,540 | 12,480 | 12,630 | 12,370 |
| 20250212 | 12,430 | 12,580 | 12,690 | 12,250 |
| 20250211 | 12,490 | 12,430 | 12,960 | 12,360 |
| 20250210 | 12,700 | 12,550 | 12,700 | 12,180 |
| 20250207 | 13,000 | 12,610 | 13,490 | 12,610 |
| 20250206 | 13,580 | 13,000 | 13,790 | 12,680 |
| 20250205 | 13,950 | 13,860 | 14,150 | 13,570 |
| 20250204 | 13,450 | 13,940 | 14,520 | 13,350 |
| 20250203 | 13,970 | 13,370 | 13,970 | 13,090 |
| 20250131 | 14,000 | 13,970 | 14,000 | 13,150 |
| 20250124 | 12,720 | 14,000 | 14,190 | 12,610 |
| 20250123 | 12,180 | 12,620 | 12,990 | 12,060 |
| 20250122 | 12,230 | 12,250 | 12,520 | 11,950 |
| 20250121 | 11,110 | 12,230 | 12,900 | 11,110 |
| 20250120 | 10,570 | 11,110 | 11,130 | 10,570 |
| 20250117 | 10,890 | 10,850 | 10,920 | 10,590 |
| 20250116 | 10,920 | 10,890 | 10,920 | 10,580 |
| 20250115 | 10,920 | 10,880 | 10,940 | 10,700 |
| 20250114 | 10,650 | 10,920 | 10,920 | 10,400 |
| 20250113 | 10,250 | 10,640 | 10,860 | 10,140 |
| 20250110 | 10,420 | 10,280 | 10,420 | 10,190 |
| 20250109 | 10,460 | 10,290 | 10,460 | 10,140 |
| 20250108 | 10,290 | 10,400 | 10,400 | 10,170 |
| 20250107 | 10,470 | 10,300 | 10,480 | 10,230 |
| 20250106 | 10,790 | 10,470 | 10,790 | 10,260 |
| 20250103 | 10,800 | 10,560 | 10,800 | 10,280 |
| 20250102 | 10,500 | 10,620 | 10,760 | 10,370 |