Stock Ticker
- (205470) 휴마시스
- Description: 기업개요
동사는 2000년 체외진단용의료기기 제조업체로 설립되어 2017년 하이제2호기업인수목적과 합병 후 코스닥시장에 상장함.
체외진단키트 개발·제조·판매를 주력으로 하며, 콘돔 및 의료용 고무제품 생산, 엔터테인먼트와 광물생산 관련 사업을 영위하고 있음.
POCT 면역 분석시약 제품군의 연구개발과 생산을 지속하며, 코로나19와 전문가용 HIV 등 진단제품의 성능 개선을 통한 임상연구를 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,680 | 2,605 | 2,750 | 2,605 |
| 20261019 | 2,670 | 2,675 | 2,690 | 2,550 |
| 20261016 | 2,485 | 2,670 | 2,695 | 2,485 |
| 20261015 | 2,605 | 2,515 | 2,715 | 2,505 |
| 20261014 | 2,665 | 2,660 | 2,920 | 2,625 |
| 20261013 | 2,810 | 2,660 | 2,815 | 2,640 |
| 20261012 | 2,860 | 2,835 | 3,070 | 2,835 |
| 20261008 | 3,060 | 2,860 | 3,060 |
| 20261007 | 2,660 | 3,120 | 3,385 | 2,660 |
| 20261006 | 2,690 | 2,605 | 2,690 | 2,580 |
| 20261002 | 2,620 | 2,620 | 2,710 | 2,585 |
| 20261001 | 2,460 | 2,605 | 2,650 | 2,460 |
| 20260930 | 2,600 | 2,500 | 2,600 | 2,500 |
| 20260929 | 2,605 | 2,560 | 2,620 | 2,550 |
| 20260928 | 2,555 | 2,605 | 2,665 | 2,550 |
| 20260923 | 2,620 | 2,600 | 2,680 | 2,550 |
| 20260922 | 2,660 | 2,620 | 2,700 | 2,580 |
| 20260921 | 2,775 | 2,655 | 2,775 | 2,610 |
| 20260918 | 2,850 | 2,715 | 2,860 | 2,680 |
| 20260917 | 2,880 | 2,835 | 2,940 | 2,805 |
| 20260916 | 2,940 | 2,940 | 2,980 | 2,800 |
| 20260915 | 2,915 | 2,860 | 3,025 | 2,860 |
| 20260914 | 2,800 | 2,920 | 2,935 | 2,790 |
| 20260911 | 2,910 | 2,835 | 2,930 | 2,835 |
| 20260910 | 3,000 | 2,860 | 3,000 | 2,845 |
| 20260909 | 3,100 | 3,000 | 3,100 | 2,995 |
| 20260908 | 3,235 | 3,105 | 3,285 | 3,050 |
| 20260907 | 3,330 | 3,235 | 3,450 | 3,140 |
| 20260904 | 3,300 | 3,310 | 3,345 | 3,160 |
| 20260903 | 3,135 | 3,215 | 3,310 | 3,060 |
| 20260902 | 3,100 | 3,100 | 3,170 | 3,005 |
| 20260901 | 2,960 | 3,100 | 3,100 | 2,955 |
| 20260831 | 3,105 | 2,990 | 3,150 | 2,950 |
| 20260828 | 3,040 | 3,105 | 3,185 | 2,960 |
| 20260827 | 2,910 | 2,940 | 3,120 | 2,910 |
| 20260826 | 2,905 | 2,975 | 2,985 | 2,840 |
| 20260825 | 3,025 | 2,900 | 3,025 | 2,790 |
| 20260824 | 3,195 | 3,080 | 3,650 | 3,065 |
| 20260821 | 2,900 | 2,905 | 2,945 | 2,765 |
| 20260820 | 2,770 | 2,875 | 2,955 | 2,760 |
| 20260819 | 2,730 | 2,790 | 2,800 | 2,665 |
| 20260818 | 2,805 | 2,785 | 2,870 | 2,715 |
| 20260814 | 2,730 | 2,855 | 2,895 | 2,725 |
| 20260813 | 2,680 | 2,730 | 2,800 | 2,585 |
| 20260812 | 2,635 | 2,685 | 2,780 | 2,580 |
| 20260811 | 2,410 | 2,610 | 2,660 | 2,410 |
| 20260810 | 2,300 | 2,455 | 2,510 | 2,265 |
| 20260807 | 2,255 | 2,295 | 2,320 | 2,180 |
| 20260806 | 2,230 | 2,255 | 2,350 | 2,220 |
| 20260805 | 2,230 | 2,300 | 2,395 | 2,230 |
| 20260804 | 2,070 | 2,215 | 2,250 | 2,070 |
| 20260803 | 2,040 | 2,140 | 2,185 | 2,020 |
| 20260731 | 1,914 | 2,035 | 2,105 | 1,911 |
| 20260730 | 1,990 | 1,930 | 2,045 | 1,915 |
| 20260729 | 1,955 | 1,910 | 2,095 | 1,898 |
| 20260728 | 2,085 | 2,020 | 2,190 | 1,999 |
| 20260727 | 2,150 | 2,085 | 2,190 | 2,085 |
| 20260724 | 2,125 | 2,150 | 2,200 | 2,105 |
| 20260723 | 2,060 | 2,115 | 2,120 | 2,020 |
| 20260722 | 2,015 | 2,050 | 2,075 | 1,992 |
| 20260721 | 1,960 | 2,015 | 2,075 | 1,958 |
| 20260720 | 2,175 | 2,015 | 2,175 | 1,996 |
| 20260716 | 2,250 | 2,195 | 2,250 | 2,130 |
| 20260715 | 2,135 | 2,195 | 2,225 | 2,135 |
| 20260714 | 2,130 | 2,130 | 2,250 | 2,100 |
| 20260713 | 2,300 | 2,145 | 2,365 | 2,140 |
| 20260710 | 2,200 | 2,315 | 2,370 | 2,200 |
| 20260709 | 2,155 | 2,250 | 2,380 | 2,155 |
| 20260708 | 2,325 | 2,250 | 2,350 | 2,215 |
| 20260707 | 2,330 | 2,325 | 2,415 | 2,270 |
| 20260706 | 2,305 | 2,365 | 2,380 | 2,280 |
| 20260703 | 2,290 | 2,305 | 2,400 | 2,215 |
| 20260702 | 2,355 | 2,300 | 2,370 | 2,260 |
| 20260701 | 2,385 | 2,370 | 2,390 | 2,250 |
| 20260630 | 2,255 | 2,305 | 2,430 | 2,255 |
| 20260629 | 2,085 | 2,345 | 2,430 | 2,085 |
| 20260626 | 2,145 | 2,100 | 2,160 | 2,010 |
| 20260625 | 2,200 | 2,165 | 2,350 | 2,155 |
| 20260624 | 2,300 | 2,250 | 2,380 | 2,250 |
| 20260623 | 2,350 | 2,335 | 2,470 | 2,300 |
| 20260622 | 2,640 | 2,415 | 2,660 | 2,380 |
| 20260619 | 2,785 | 2,660 | 2,810 | 2,555 |
| 20260618 | 2,740 | 2,780 | 2,800 | 2,700 |
| 20260617 | 2,755 | 2,800 | 2,830 | 2,735 |
| 20260616 | 2,755 | 2,775 | 2,830 | 2,705 |
| 20260615 | 2,660 | 2,785 | 3,365 | 2,660 |
| 20260612 | 2,650 | 2,685 | 2,805 | 2,650 |
| 20260611 | 2,605 | 2,650 | 2,725 | 2,585 |
| 20260610 | 2,770 | 2,675 | 2,850 | 2,600 |
| 20260609 | 2,570 | 2,825 | 2,880 | 2,570 |
| 20260608 | 2,950 | 2,705 | 3,000 | 2,705 |
| 20260605 | 3,050 | 3,045 | 3,220 | 3,015 |
| 20260604 | 3,225 | 3,120 | 3,265 | 3,110 |
| 20260602 | 3,305 | 3,230 | 3,375 | 3,175 |
| 20260601 | 3,500 | 3,455 | 3,560 | 3,375 |
| 20260529 | 3,795 | 3,560 | 3,800 | 3,505 |
| 20260528 | 3,935 | 3,800 | 4,070 | 3,605 |
| 20260527 | 4,100 | 3,935 | 4,200 | 3,900 |
| 20260526 | 4,205 | 4,200 | 4,290 | 4,150 |
| 20260522 | 4,210 | 4,205 | 4,320 | 4,165 |
| 20260521 | 4,035 | 4,265 | 4,310 | 4,035 |
| 20260520 | 4,155 | 4,145 | 4,470 | 4,050 |
| 20260519 | 4,020 | 4,155 | 4,280 | 4,020 |
| 20260518 | 3,910 | 4,215 | 4,370 | 3,900 |
| 20260515 | 4,140 | 3,990 | 4,200 | 3,960 |
| 20260514 | 4,050 | 4,255 | 4,405 | 4,050 |
| 20260513 | 4,050 | 4,135 | 4,205 | 3,950 |
| 20260512 | 4,025 | 3,915 | 4,295 | 3,725 |
| 20260511 | 4,400 | 3,920 | 4,400 | 3,575 |
| 20260211 | 1,019 | 1,002 | 1,026 | 994 |
| 20260210 | 1,009 | 1,017 | 1,029 | 1,005 |
| 20260203 | 1,002 | 1,001 | 1,035 | 974 |
| 20260202 | 1,003 | 1,002 | 1,065 | 999 |
| 20260130 | 1,036 | 1,000 | 1,042 | 1,000 |
| 20260129 | 1,029 | 1,036 | 1,042 | 991 |
| 20260128 | 1,015 | 1,029 | 1,060 | 1,008 |
| 20260106 | 1,022 | 1,003 | 1,022 | 996 |
| 20260105 | 1,034 | 1,019 | 1,049 | 1,011 |
| 20260102 | 1,006 | 1,039 | 1,050 | 1,006 |
| 20251230 | 1,033 | 1,014 | 1,033 | 1,007 |
| 20251229 | 1,006 | 1,033 | 1,034 | 1,005 |
| 20251226 | 1,024 | 1,006 | 1,035 | 994 |
| 20251224 | 1,030 | 1,028 | 1,041 | 1,020 |
| 20251223 | 1,076 | 1,030 | 1,076 | 1,030 |
| 20251222 | 1,029 | 1,065 | 1,080 | 1,029 |
| 20251219 | 1,015 | 1,029 | 1,031 | 1,008 |
| 20251218 | 1,029 | 1,013 | 1,032 | 1,002 |
| 20251215 | 1,103 | 1,030 | 1,107 | 1,027 |
| 20251212 | 1,170 | 1,103 | 1,177 | 1,100 |
| 20251211 | 1,149 | 1,164 | 1,176 | 1,139 |
| 20251210 | 1,152 | 1,141 | 1,159 | 1,139 |
| 20251209 | 1,162 | 1,152 | 1,162 | 1,150 |
| 20251208 | 1,177 | 1,165 | 1,187 | 1,151 |
| 20251205 | 1,177 | 1,181 | 1,183 | 1,166 |
| 20251204 | 1,206 | 1,177 | 1,215 | 1,177 |
| 20251203 | 1,198 | 1,206 | 1,215 | 1,198 |
| 20251202 | 1,204 | 1,197 | 1,206 | 1,186 |
| 20251201 | 1,226 | 1,204 | 1,242 | 1,203 |
| 20251128 | 1,187 | 1,226 | 1,229 | 1,187 |
| 20251127 | 1,207 | 1,186 | 1,219 | 1,185 |
| 20251126 | 1,200 | 1,205 | 1,229 | 1,195 |
| 20251125 | 1,201 | 1,193 | 1,223 | 1,193 |
| 20251124 | 1,215 | 1,205 | 1,232 | 1,197 |
| 20251121 | 1,201 | 1,217 | 1,217 | 1,193 |
| 20251120 | 1,205 | 1,223 | 1,223 | 1,196 |
| 20251119 | 1,201 | 1,207 | 1,224 | 1,180 |
| 20251118 | 1,267 | 1,210 | 1,278 | 1,210 |
| 20251117 | 1,293 | 1,266 | 1,300 | 1,265 |
| 20251114 | 1,266 | 1,279 | 1,345 | 1,250 |
| 20251113 | 1,263 | 1,269 | 1,293 | 1,260 |
| 20251112 | 1,227 | 1,263 | 1,275 | 1,227 |
| 20251111 | 1,261 | 1,227 | 1,262 | 1,225 |
| 20251110 | 1,206 | 1,240 | 1,266 | 1,206 |
| 20251107 | 1,219 | 1,214 | 1,230 | 1,192 |
| 20251106 | 1,244 | 1,233 | 1,260 | 1,221 |
| 20251105 | 1,248 | 1,244 | 1,249 | 1,215 |
| 20251104 | 1,185 | 1,247 | 1,294 | 1,185 |
| 20251103 | 1,223 | 1,196 | 1,231 | 1,196 |
| 20251031 | 1,250 | 1,223 | 1,264 | 1,223 |
| 20251030 | 1,283 | 1,250 | 1,287 | 1,250 |
| 20251029 | 1,315 | 1,285 | 1,320 | 1,281 |
| 20251028 | 1,308 | 1,315 | 1,333 | 1,292 |
| 20251027 | 1,276 | 1,308 | 1,309 | 1,276 |
| 20251024 | 1,283 | 1,275 | 1,289 | 1,271 |
| 20251023 | 1,293 | 1,282 | 1,319 | 1,280 |
| 20251022 | 1,296 | 1,292 | 1,296 | 1,271 |
| 20251021 | 1,280 | 1,293 | 1,304 | 1,275 |
| 20251020 | 1,262 | 1,283 | 1,284 | 1,255 |
| 20251017 | 1,291 | 1,262 | 1,296 | 1,258 |
| 20251016 | 1,293 | 1,297 | 1,302 | 1,292 |
| 20251015 | 1,290 | 1,294 | 1,300 | 1,288 |
| 20251014 | 1,307 | 1,294 | 1,311 | 1,291 |
| 20251013 | 1,324 | 1,307 | 1,324 | 1,304 |
| 20251010 | 1,354 | 1,327 | 1,354 | 1,314 |
| 20251002 | 1,315 | 1,354 | 1,358 | 1,315 |
| 20251001 | 1,315 | 1,320 | 1,325 | 1,307 |
| 20250930 | 1,322 | 1,318 | 1,362 | 1,317 |
| 20250929 | 1,329 | 1,321 | 1,343 | 1,320 |
| 20250926 | 1,351 | 1,336 | 1,351 | 1,310 |
| 20250925 | 1,350 | 1,351 | 1,358 | 1,339 |
| 20250924 | 1,371 | 1,349 | 1,371 | 1,339 |
| 20250923 | 1,398 | 1,371 | 1,398 | 1,363 |
| 20250922 | 1,423 | 1,398 | 1,425 | 1,391 |
| 20250919 | 1,394 | 1,422 | 1,448 | 1,394 |
| 20250918 | 1,387 | 1,393 | 1,399 | 1,381 |
| 20250917 | 1,408 | 1,387 | 1,420 | 1,386 |
| 20250916 | 1,400 | 1,408 | 1,410 | 1,372 |
| 20250915 | 1,371 | 1,400 | 1,403 | 1,360 |
| 20250912 | 1,355 | 1,367 | 1,373 | 1,347 |
| 20250911 | 1,350 | 1,346 | 1,362 | 1,342 |
| 20250910 | 1,343 | 1,355 | 1,356 | 1,335 |
| 20250909 | 1,338 | 1,338 | 1,345 | 1,333 |
| 20250908 | 1,335 | 1,338 | 1,346 | 1,333 |
| 20250905 | 1,350 | 1,331 | 1,360 | 1,331 |
| 20250904 | 1,327 | 1,331 | 1,345 | 1,323 |
| 20250903 | 1,317 | 1,327 | 1,328 | 1,312 |
| 20250902 | 1,296 | 1,318 | 1,322 | 1,296 |
| 20250901 | 1,322 | 1,302 | 1,322 | 1,295 |
| 20250829 | 1,332 | 1,318 | 1,342 | 1,318 |
| 20250828 | 1,335 | 1,339 | 1,347 | 1,332 |
| 20250827 | 1,354 | 1,339 | 1,358 | 1,335 |
| 20250826 | 1,361 | 1,354 | 1,365 | 1,354 |
| 20250825 | 1,369 | 1,361 | 1,377 | 1,360 |
| 20250822 | 1,365 | 1,364 | 1,379 | 1,364 |
| 20250821 | 1,369 | 1,370 | 1,395 | 1,369 |
| 20250820 | 1,390 | 1,379 | 1,398 | 1,364 |
| 20250819 | 1,418 | 1,398 | 1,418 | 1,394 |
| 20250818 | 1,445 | 1,418 | 1,471 | 1,415 |
| 20250814 | 1,476 | 1,443 | 1,480 | 1,440 |
| 20250813 | 1,425 | 1,469 | 1,516 | 1,425 |
| 20250812 | 1,416 | 1,422 | 1,461 | 1,412 |
| 20250811 | 1,437 | 1,412 | 1,437 | 1,405 |
| 20250808 | 1,398 | 1,437 | 1,448 | 1,394 |
| 20250807 | 1,413 | 1,398 | 1,417 | 1,398 |
| 20250806 | 1,388 | 1,412 | 1,424 | 1,388 |
| 20250805 | 1,381 | 1,391 | 1,403 | 1,381 |
| 20250804 | 1,410 | 1,385 | 1,424 | 1,385 |
| 20250801 | 1,410 | 1,410 | 1,460 | 1,399 |
| 20250731 | 1,420 | 1,410 | 1,425 | 1,407 |
| 20250730 | 1,409 | 1,420 | 1,439 | 1,404 |
| 20250729 | 1,418 | 1,417 | 1,421 | 1,398 |
| 20250728 | 1,405 | 1,418 | 1,485 | 1,393 |
| 20250725 | 1,387 | 1,401 | 1,410 | 1,387 |
| 20250724 | 1,410 | 1,399 | 1,424 | 1,394 |
| 20250723 | 1,401 | 1,410 | 1,415 | 1,384 |
| 20250722 | 1,411 | 1,403 | 1,423 | 1,398 |
| 20250721 | 1,447 | 1,419 | 1,453 | 1,419 |
| 20250718 | 1,461 | 1,447 | 1,461 | 1,435 |
| 20250717 | 1,431 | 1,454 | 1,479 | 1,422 |
| 20250716 | 1,441 | 1,432 | 1,449 | 1,424 |
| 20250715 | 1,442 | 1,446 | 1,452 | 1,441 |
| 20250714 | 1,452 | 1,442 | 1,462 | 1,440 |
| 20250711 | 1,441 | 1,451 | 1,463 | 1,440 |
| 20250710 | 1,447 | 1,441 | 1,449 | 1,433 |
| 20250709 | 1,435 | 1,440 | 1,444 | 1,426 |
| 20250708 | 1,441 | 1,432 | 1,457 | 1,432 |
| 20250707 | 1,432 | 1,446 | 1,458 | 1,432 |
| 20250704 | 1,472 | 1,445 | 1,479 | 1,440 |
| 20250703 | 1,447 | 1,458 | 1,473 | 1,440 |
| 20250702 | 1,437 | 1,446 | 1,453 | 1,409 |
| 20250701 | 1,432 | 1,437 | 1,442 | 1,421 |
| 20250630 | 1,401 | 1,435 | 1,440 | 1,401 |
| 20250627 | 1,420 | 1,413 | 1,439 | 1,412 |
| 20250626 | 1,462 | 1,427 | 1,463 | 1,422 |
| 20250625 | 1,480 | 1,462 | 1,493 | 1,459 |
| 20250624 | 1,461 | 1,475 | 1,495 | 1,461 |
| 20250623 | 1,482 | 1,460 | 1,484 | 1,453 |
| 20250620 | 1,535 | 1,501 | 1,544 | 1,501 |
| 20250619 | 1,549 | 1,532 | 1,597 | 1,530 |
| 20250618 | 1,590 | 1,549 | 1,604 | 1,543 |
| 20250617 | 1,527 | 1,580 | 1,606 | 1,520 |
| 20250616 | 1,540 | 1,519 | 1,540 | 1,491 |
| 20250613 | 1,564 | 1,555 | 1,634 | 1,540 |
| 20250612 | 1,599 | 1,553 | 1,599 | 1,545 |
| 20250611 | 1,540 | 1,603 | 1,635 | 1,540 |
| 20250610 | 1,577 | 1,552 | 1,587 | 1,550 |
| 20250609 | 1,601 | 1,577 | 1,616 | 1,569 |
| 20250605 | 1,614 | 1,602 | 1,624 | 1,590 |
| 20250604 | 1,682 | 1,614 | 1,686 | 1,602 |
| 20250602 | 1,753 | 1,680 | 1,764 | 1,678 |
| 20250530 | 1,693 | 1,749 | 1,817 | 1,661 |
| 20250529 | 1,595 | 1,690 | 1,751 | 1,588 |
| 20250528 | 1,675 | 1,607 | 1,675 | 1,601 |
| 20250527 | 1,736 | 1,675 | 1,779 | 1,619 |
| 20250526 | 1,759 | 1,730 | 1,871 | 1,687 |
| 20250523 | 1,881 | 1,725 | 1,888 | 1,715 |
| 20250522 | 1,522 | 1,899 | 1,945 | 1,517 |
| 20250521 | 1,544 | 1,500 | 1,610 | 1,494 |
| 20250520 | 1,484 | 1,470 | 1,492 | 1,421 |
| 20250519 | 1,380 | 1,484 | 1,600 | 1,356 |
| 20250516 | 1,353 | 1,306 | 1,354 | 1,303 |
| 20250515 | 1,347 | 1,353 | 1,375 | 1,337 |
| 20250514 | 1,343 | 1,347 | 1,359 | 1,330 |
| 20250513 | 1,321 | 1,341 | 1,379 | 1,321 |
| 20250512 | 1,310 | 1,320 | 1,329 | 1,292 |
| 20250509 | 1,340 | 1,310 | 1,342 | 1,307 |
| 20250508 | 1,315 | 1,339 | 1,363 | 1,315 |
| 20250507 | 1,329 | 1,319 | 1,345 | 1,315 |
| 20250502 | 1,345 | 1,346 | 1,359 | 1,341 |
| 20250430 | 1,390 | 1,351 | 1,390 | 1,350 |
| 20250429 | 1,370 | 1,383 | 1,390 | 1,364 |
| 20250428 | 1,401 | 1,370 | 1,411 | 1,364 |
| 20250425 | 1,416 | 1,400 | 1,424 | 1,400 |
| 20250424 | 1,405 | 1,410 | 1,430 | 1,399 |
| 20250423 | 1,388 | 1,400 | 1,405 | 1,388 |
| 20250422 | 1,379 | 1,379 | 1,393 | 1,364 |
| 20250421 | 1,390 | 1,391 | 1,420 | 1,375 |
| 20250418 | 1,390 | 1,396 | 1,405 | 1,364 |
| 20250417 | 1,368 | 1,394 | 1,398 | 1,368 |
| 20250416 | 1,400 | 1,382 | 1,411 | 1,381 |
| 20250415 | 1,390 | 1,405 | 1,410 | 1,373 |
| 20250414 | 1,365 | 1,394 | 1,409 | 1,361 |
| 20250411 | 1,355 | 1,363 | 1,366 | 1,325 |
| 20250410 | 1,310 | 1,356 | 1,380 | 1,305 |
| 20250409 | 1,294 | 1,254 | 1,326 | 1,254 |
| 20250408 | 1,329 | 1,318 | 1,374 | 1,259 |
| 20250407 | 1,384 | 1,320 | 1,388 | 1,314 |
| 20250404 | 1,357 | 1,407 | 1,417 | 1,345 |
| 20250403 | 1,416 | 1,385 | 1,416 | 1,381 |
| 20250402 | 1,440 | 1,419 | 1,459 | 1,415 |
| 20250401 | 1,401 | 1,441 | 1,457 | 1,401 |
| 20250331 | 1,403 | 1,400 | 1,450 | 1,400 |
| 20250328 | 1,506 | 1,467 | 1,508 | 1,452 |
| 20250327 | 1,508 | 1,509 | 1,530 | 1,507 |
| 20250326 | 1,512 | 1,534 | 1,542 | 1,512 |
| 20250325 | 1,508 | 1,512 | 1,534 | 1,508 |
| 20250324 | 1,575 | 1,510 | 1,597 | 1,510 |
| 20250321 | 1,576 | 1,586 | 1,599 | 1,576 |
| 20250320 | 1,613 | 1,593 | 1,623 | 1,585 |
| 20250319 | 1,622 | 1,612 | 1,634 | 1,610 |
| 20250318 | 1,619 | 1,630 | 1,645 | 1,606 |
| 20250317 | 1,605 | 1,609 | 1,610 | 1,588 |
| 20250314 | 1,574 | 1,600 | 1,603 | 1,573 |
| 20250313 | 1,615 | 1,573 | 1,624 | 1,573 |
| 20250312 | 1,586 | 1,604 | 1,617 | 1,582 |
| 20250311 | 1,559 | 1,585 | 1,590 | 1,547 |
| 20250310 | 1,570 | 1,591 | 1,605 | 1,570 |
| 20250307 | 1,613 | 1,590 | 1,618 | 1,585 |
| 20250306 | 1,631 | 1,613 | 1,644 | 1,610 |
| 20250305 | 1,600 | 1,628 | 1,648 | 1,600 |
| 20250304 | 1,659 | 1,600 | 1,666 | 1,583 |
| 20250228 | 1,664 | 1,668 | 1,744 | 1,661 |
| 20250227 | 1,710 | 1,697 | 1,729 | 1,695 |
| 20250226 | 1,705 | 1,717 | 1,768 | 1,680 |
| 20250225 | 1,716 | 1,703 | 1,731 | 1,672 |
| 20250224 | 1,818 | 1,721 | 1,873 | 1,708 |
| 20250221 | 1,650 | 1,653 | 1,661 | 1,650 |
| 20250220 | 1,663 | 1,652 | 1,683 | 1,651 |
| 20250219 | 1,655 | 1,662 | 1,667 | 1,650 |
| 20250218 | 1,660 | 1,652 | 1,662 | 1,641 |
| 20250217 | 1,658 | 1,662 | 1,673 | 1,656 |
| 20250214 | 1,665 | 1,658 | 1,697 | 1,656 |
| 20250213 | 1,687 | 1,659 | 1,692 | 1,646 |
| 20250212 | 1,750 | 1,695 | 1,755 | 1,695 |
| 20250211 | 1,696 | 1,747 | 1,788 | 1,696 |
| 20250210 | 1,678 | 1,694 | 1,703 | 1,673 |
| 20250207 | 1,704 | 1,692 | 1,711 | 1,685 |
| 20250206 | 1,722 | 1,703 | 1,735 | 1,680 |
| 20250205 | 1,742 | 1,726 | 1,748 | 1,720 |
| 20250204 | 1,678 | 1,720 | 1,765 | 1,678 |
| 20250203 | 1,695 | 1,677 | 1,704 | 1,664 |
| 20250131 | 1,720 | 1,703 | 1,750 | 1,696 |
| 20250124 | 1,731 | 1,740 | 1,777 | 1,713 |
| 20250123 | 1,780 | 1,719 | 1,782 | 1,717 |
| 20250122 | 1,776 | 1,774 | 1,823 | 1,774 |
| 20250121 | 1,770 | 1,771 | 1,799 | 1,767 |
| 20250120 | 1,814 | 1,770 | 1,818 | 1,770 |
| 20250117 | 1,835 | 1,812 | 1,845 | 1,809 |
| 20250116 | 1,876 | 1,841 | 1,895 | 1,839 |
| 20250115 | 1,859 | 1,873 | 1,889 | 1,839 |
| 20250114 | 1,881 | 1,859 | 1,921 | 1,833 |
| 20250113 | 1,963 | 1,881 | 1,992 | 1,878 |
| 20250110 | 2,000 | 1,963 | 2,055 | 1,960 |
| 20250109 | 2,145 | 2,015 | 2,175 | 1,999 |
| 20250108 | 2,060 | 2,040 | 2,145 | 1,997 |
| 20250107 | 2,005 | 1,973 | 2,025 | 1,913 |
| 20250106 | 1,730 | 1,986 | 2,120 | 1,723 |
| 20250103 | 1,794 | 1,702 | 1,820 | 1,695 |
| 20250102 | 1,650 | 1,734 | 1,780 | 1,630 |