Stock Ticker
- (305090) 마이크로디지탈
- Description: 기업개요
동사는 2002년 설립, 2019년 코스닥 상장된 바이오-헬스케어 토탈 솔루션 공급업체임.
바이오메디컬(83.2%), 바이오프로세스(3.4%), 상품 및 기타(13.4%) 사업을 영위하며, CMO 및 CDMO 제약회사, 대학교, 연구기관, 대체육 개발 식품회사와 거래하고 있음.
기술 경쟁력 확보를 위한 연구개발을 지속 추진하며, 글로벌 시장 진출을 위해 국내외 기업들과 MOU 협업을 통한 사업 확장을 도모하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 538 | 538 | 538 | 538 |
| 20261019 | 538 | 538 | 538 | 538 |
| 20261016 | 538 | 538 | 538 | 538 |
| 20261015 | 538 | 538 | 538 | 538 |
| 20261014 | 538 | 538 | 538 | 538 |
| 20261013 | 538 | 538 | 538 | 538 |
| 20261012 | 538 | 538 | 538 | 538 |
| 20261008 | 538 | 538 | 538 | 538 |
| 20260901 | 1,104 | 1,097 | 1,249 | 1,097 |
| 20260831 | 1,640 | 1,567 | 1,660 | 1,539 |
| 20260828 | 1,717 | 1,660 | 1,718 | 1,610 |
| 20260827 | 1,685 | 1,700 | 1,736 | 1,671 |
| 20260826 | 1,636 | 1,684 | 1,691 | 1,620 |
| 20260825 | 1,664 | 1,602 | 1,664 | 1,473 |
| 20260824 | 1,494 | 1,568 | 1,620 | 1,441 |
| 20260821 | 1,620 | 1,508 | 1,620 | 1,480 |
| 20260820 | 1,698 | 1,630 | 1,698 | 1,465 |
| 20260819 | 1,775 | 1,550 | 1,879 | 1,463 |
| 20260818 | 1,960 | 1,791 | 1,999 | 1,770 |
| 20260814 | 1,837 | 1,950 | 1,966 | 1,814 |
| 20260813 | 1,990 | 1,826 | 1,997 | 1,820 |
| 20260812 | 1,993 | 1,990 | 2,050 | 1,832 |
| 20260811 | 2,020 | 2,010 | 2,080 | 1,952 |
| 20260810 | 1,881 | 2,020 | 2,030 | 1,845 |
| 20260807 | 2,000 | 1,881 | 2,000 | 1,700 |
| 20260806 | 1,851 | 1,925 | 2,035 | 1,851 |
| 20260805 | 1,914 | 1,925 | 2,005 | 1,863 |
| 20260804 | 1,823 | 1,914 | 1,968 | 1,823 |
| 20260803 | 1,752 | 1,892 | 1,899 | 1,750 |
| 20260731 | 2,050 | 1,860 | 2,050 | 1,730 |
| 20260730 | 1,799 | 1,754 | 1,799 | 1,607 |
| 20260729 | 1,846 | 1,607 | 1,883 | 1,550 |
| 20260728 | 1,791 | 1,880 | 2,090 | 1,791 |
| 20260727 | 2,060 | 1,958 | 2,060 | 1,871 |
| 20260724 | 1,988 | 1,949 | 2,070 | 1,899 |
| 20260723 | 1,853 | 2,005 | 2,095 | 1,795 |
| 20260722 | 1,876 | 1,885 | 1,970 | 1,847 |
| 20260721 | 2,010 | 1,873 | 2,010 | 1,846 |
| 20260720 | 2,060 | 1,930 | 2,115 | 1,920 |
| 20260716 | 2,125 | 2,110 | 2,145 | 2,070 |
| 20260715 | 2,100 | 2,115 | 2,165 | 2,030 |
| 20260714 | 2,125 | 2,100 | 2,185 | 2,000 |
| 20260713 | 2,140 | 2,150 | 2,190 | 2,045 |
| 20260710 | 2,115 | 2,150 | 2,235 | 2,065 |
| 20260709 | 2,130 | 2,130 | 2,260 | 2,030 |
| 20260708 | 2,110 | 2,130 | 2,230 | 2,025 |
| 20260707 | 2,095 | 2,145 | 2,255 | 2,095 |
| 20260706 | 2,280 | 2,230 | 2,305 | 2,130 |
| 20260703 | 2,060 | 2,220 | 2,230 | 2,040 |
| 20260702 | 2,260 | 2,075 | 2,260 | 2,065 |
| 20260701 | 2,195 | 2,260 | 2,305 | 2,185 |
| 20260630 | 2,185 | 2,195 | 2,275 | 2,125 |
| 20260629 | 2,110 | 2,230 | 2,235 | 2,070 |
| 20260626 | 2,130 | 2,090 | 2,235 | 2,035 |
| 20260625 | 2,235 | 2,125 | 2,345 | 2,005 |
| 20260624 | 2,195 | 2,250 | 2,350 | 2,140 |
| 20260623 | 2,285 | 2,245 | 2,400 | 2,190 |
| 20260622 | 2,285 | 2,300 | 2,350 | 2,060 |
| 20260619 | 2,465 | 2,280 | 2,465 | 2,160 |
| 20260618 | 2,620 | 2,540 | 2,640 | 2,415 |
| 20260617 | 2,590 | 2,635 | 2,825 | 2,475 |
| 20260616 | 2,515 | 2,590 | 2,675 | 2,395 |
| 20260615 | 2,510 | 2,515 | 2,570 | 2,440 |
| 20260612 | 2,600 | 2,490 | 2,645 | 2,460 |
| 20260611 | 2,590 | 2,530 | 2,590 | 2,390 |
| 20260610 | 2,510 | 2,500 | 2,575 | 2,260 |
| 20260609 | 2,625 | 2,535 | 2,730 | 2,500 |
| 20260608 | 2,700 | 2,565 | 2,725 | 2,550 |
| 20260605 | 2,700 | 2,900 | 2,980 | 2,700 |
| 20260604 | 2,805 | 2,725 | 3,080 | 2,670 |
| 20260602 | 2,845 | 2,915 | 2,980 | 2,720 |
| 20260601 | 2,970 | 2,980 | 2,980 | 2,540 |
| 20260529 | 3,245 | 3,070 | 3,445 | 2,990 |
| 20260528 | 3,660 | 3,245 | 3,660 | 3,100 |
| 20260527 | 3,450 | 3,660 | 3,695 | 3,110 |
| 20260526 | 3,970 | 3,400 | 4,120 | 3,325 |
| 20260522 | 3,590 | 3,995 | 4,085 | 3,590 |
| 20260521 | 3,895 | 3,590 | 4,025 | 3,495 |
| 20260520 | 3,960 | 3,865 | 4,255 | 3,780 |
| 20260519 | 3,990 | 4,005 | 4,050 | 3,815 |
| 20260518 | 4,025 | 4,000 | 4,105 | 3,870 |
| 20260515 | 4,350 | 4,065 | 4,390 | 3,920 |
| 20260514 | 4,790 | 4,300 | 4,900 | 4,100 |
| 20260513 | 4,805 | 4,790 | 4,825 | 4,580 |
| 20260512 | 4,825 | 4,825 | 4,985 | 4,640 |
| 20260511 | 5,280 | 4,905 | 5,350 | 4,855 |
| 20260508 | 5,660 | 5,300 | 5,670 | 5,200 |
| 20260507 | 5,670 | 5,610 | 5,800 | 5,510 |
| 20260506 | 6,090 | 5,710 | 6,130 | 5,660 |
| 20260504 | 6,210 | 6,130 | 6,260 | 6,050 |
| 20260430 | 6,550 | 6,190 | 6,790 | 6,190 |
| 20260429 | 6,400 | 6,650 | 6,650 | 6,300 |
| 20260428 | 6,590 | 6,420 | 6,590 | 6,420 |
| 20260427 | 6,730 | 6,590 | 6,760 | 6,570 |
| 20260424 | 6,630 | 6,730 | 6,980 | 6,600 |
| 20260423 | 6,420 | 6,720 | 7,020 | 6,290 |
| 20260422 | 6,700 | 6,400 | 6,830 | 6,300 |
| 20260421 | 6,260 | 6,580 | 6,610 | 6,240 |
| 20260420 | 6,110 | 6,210 | 6,550 | 6,030 |
| 20260417 | 6,180 | 6,100 | 6,230 | 6,010 |
| 20260416 | 6,230 | 6,230 | 6,290 | 6,130 |
| 20260415 | 6,290 | 6,230 | 6,290 | 6,100 |
| 20260414 | 6,180 | 6,230 | 6,310 | 6,110 |
| 20260413 | 5,800 | 6,150 | 6,300 | 5,720 |
| 20260410 | 5,810 | 5,830 | 5,970 | 5,750 |
| 20260409 | 5,940 | 5,750 | 5,940 | 5,670 |
| 20260408 | 5,800 | 5,960 | 6,060 | 5,750 |
| 20260407 | 5,810 | 5,700 | 5,880 | 5,620 |
| 20260406 | 5,870 | 5,800 | 5,980 | 5,690 |
| 20260403 | 6,100 | 5,800 | 6,270 | 5,750 |
| 20260402 | 6,350 | 6,090 | 6,420 | 6,000 |
| 20260401 | 5,810 | 6,200 | 6,240 | 5,790 |
| 20260331 | 6,100 | 5,660 | 6,200 | 5,640 |
| 20260330 | 6,250 | 6,150 | 6,250 | 6,040 |
| 20260327 | 6,480 | 6,450 | 6,570 | 6,270 |
| 20260326 | 6,620 | 6,560 | 6,860 | 6,520 |
| 20260325 | 6,500 | 6,620 | 6,700 | 6,460 |
| 20260324 | 6,460 | 6,500 | 6,550 | 6,200 |
| 20260323 | 6,580 | 6,310 | 6,650 | 6,300 |
| 20260320 | 6,800 | 6,800 | 6,820 | 6,660 |
| 20260319 | 6,610 | 6,750 | 6,750 | 6,490 |
| 20260318 | 6,850 | 6,690 | 7,020 | 6,670 |
| 20260317 | 6,710 | 6,850 | 7,050 | 6,680 |
| 20260316 | 6,690 | 6,680 | 6,810 | 6,460 |
| 20260313 | 6,680 | 6,800 | 6,880 | 6,500 |
| 20260312 | 6,800 | 6,780 | 6,900 | 6,650 |
| 20260311 | 7,000 | 6,790 | 7,030 | 6,710 |
| 20260310 | 7,100 | 6,910 | 7,100 | 6,830 |
| 20260309 | 6,880 | 6,960 | 6,960 | 6,590 |
| 20260306 | 7,050 | 7,220 | 7,340 | 6,990 |
| 20260305 | 6,760 | 7,250 | 7,250 | 6,760 |
| 20260304 | 7,350 | 6,660 | 7,350 | 6,480 |
| 20260303 | 7,720 | 7,380 | 7,780 | 7,350 |
| 20260227 | 7,850 | 7,890 | 8,090 | 7,700 |
| 20260226 | 8,110 | 7,900 | 8,130 | 7,800 |
| 20260225 | 8,300 | 8,090 | 8,350 | 7,990 |
| 20260224 | 8,350 | 8,290 | 8,640 | 8,190 |
| 20260223 | 8,350 | 8,330 | 8,540 | 8,220 |
| 20260220 | 8,430 | 8,320 | 8,460 | 8,190 |
| 20260219 | 8,350 | 8,420 | 8,600 | 8,350 |
| 20260213 | 8,420 | 8,260 | 8,520 | 8,200 |
| 20260212 | 8,590 | 8,610 | 8,800 | 8,460 |
| 20260211 | 8,870 | 8,600 | 8,880 | 8,470 |
| 20260210 | 8,850 | 8,870 | 8,950 | 8,670 |
| 20260209 | 8,830 | 8,850 | 9,030 | 8,740 |
| 20260206 | 8,750 | 8,760 | 8,760 | 8,290 |
| 20260205 | 9,230 | 8,820 | 9,300 | 8,800 |
| 20260204 | 9,800 | 9,280 | 9,930 | 9,200 |
| 20260203 | 9,360 | 9,830 | 9,840 | 9,100 |
| 20260202 | 9,480 | 9,180 | 9,540 | 9,010 |
| 20260130 | 9,800 | 9,700 | 10,100 | 9,400 |
| 20260129 | 9,110 | 9,700 | 9,700 | 8,800 |
| 20260128 | 9,340 | 9,150 | 9,400 | 9,080 |
| 20260127 | 9,470 | 9,340 | 9,730 | 9,170 |
| 20260126 | 9,420 | 9,480 | 9,510 | 9,270 |
| 20260123 | 9,150 | 9,410 | 9,530 | 9,100 |
| 20260122 | 9,150 | 9,150 | 9,290 | 9,010 |
| 20260121 | 9,570 | 9,040 | 9,810 | 9,030 |
| 20260120 | 9,760 | 9,780 | 10,110 | 9,760 |
| 20260119 | 9,950 | 9,900 | 10,220 | 9,740 |
| 20260116 | 10,050 | 9,960 | 10,050 | 9,680 |
| 20260115 | 11,200 | 10,020 | 11,300 | 9,710 |
| 20260114 | 10,310 | 10,380 | 11,190 | 10,250 |
| 20260113 | 10,720 | 10,380 | 10,720 | 10,270 |
| 20260112 | 10,510 | 10,720 | 10,950 | 10,200 |
| 20260109 | 10,690 | 10,510 | 10,690 | 10,100 |
| 20260108 | 10,930 | 10,690 | 11,150 | 10,550 |
| 20260107 | 11,470 | 10,930 | 11,570 | 10,850 |
| 20260106 | 11,360 | 11,470 | 11,930 | 11,220 |
| 20260105 | 11,360 | 11,360 | 11,540 | 10,910 |
| 20260102 | 10,830 | 10,950 | 11,090 | 10,470 |
| 20251230 | 10,720 | 10,820 | 10,940 | 10,600 |
| 20251229 | 10,240 | 10,800 | 10,950 | 10,040 |
| 20251226 | 10,460 | 10,360 | 10,540 | 9,800 |
| 20251224 | 10,830 | 10,500 | 10,970 | 10,330 |
| 20251223 | 10,150 | 10,780 | 11,020 | 9,850 |
| 20251222 | 9,980 | 10,160 | 10,810 | 9,590 |
| 20251219 | 9,650 | 9,080 | 9,910 | 8,750 |
| 20251218 | 8,690 | 9,570 | 9,630 | 8,690 |
| 20251217 | 8,890 | 9,000 | 9,070 | 8,710 |
| 20251216 | 8,000 | 8,810 | 9,000 | 7,980 |
| 20251215 | 8,130 | 8,050 | 8,130 | 7,730 |
| 20251212 | 8,310 | 8,140 | 8,460 | 8,080 |
| 20251211 | 8,350 | 8,390 | 8,630 | 8,200 |
| 20251210 | 8,420 | 8,410 | 8,510 | 8,120 |
| 20251209 | 8,480 | 8,500 | 8,600 | 8,100 |
| 20251208 | 8,690 | 8,360 | 8,840 | 8,300 |
| 20251205 | 8,720 | 8,570 | 8,840 | 8,350 |
| 20251204 | 8,510 | 8,930 | 8,930 | 8,300 |
| 20251203 | 8,420 | 8,440 | 8,590 | 8,300 |
| 20251202 | 8,150 | 8,390 | 8,480 | 7,880 |
| 20251201 | 8,000 | 8,150 | 8,290 | 7,930 |
| 20251128 | 7,440 | 7,990 | 7,990 | 7,440 |
| 20251127 | 7,330 | 7,420 | 7,640 | 7,280 |
| 20251126 | 7,170 | 7,400 | 7,450 | 7,100 |
| 20251125 | 7,870 | 7,170 | 7,870 | 7,080 |
| 20251124 | 7,110 | 7,810 | 7,830 | 6,930 |
| 20251121 | 7,020 | 7,090 | 7,220 | 6,850 |
| 20251120 | 7,040 | 7,020 | 7,190 | 6,890 |
| 20251119 | 7,110 | 6,970 | 7,130 | 6,670 |
| 20251118 | 7,240 | 7,110 | 7,270 | 6,750 |
| 20251117 | 7,900 | 7,240 | 7,900 | 7,010 |
| 20251114 | 8,200 | 7,810 | 8,300 | 7,790 |
| 20251113 | 8,010 | 8,240 | 8,260 | 7,850 |
| 20251112 | 8,010 | 7,990 | 8,200 | 7,920 |
| 20251111 | 8,050 | 8,100 | 8,270 | 7,910 |
| 20251110 | 8,080 | 8,090 | 8,280 | 7,960 |
| 20251107 | 8,050 | 8,080 | 8,300 | 7,770 |
| 20251106 | 7,990 | 8,020 | 8,370 | 7,670 |
| 20251105 | 8,000 | 7,910 | 8,000 | 7,510 |
| 20251104 | 7,910 | 8,000 | 8,100 | 7,850 |
| 20251103 | 8,300 | 8,020 | 8,300 | 7,620 |
| 20251031 | 8,390 | 8,330 | 8,440 | 8,010 |
| 20251030 | 8,220 | 8,390 | 8,610 | 8,220 |
| 20251029 | 8,260 | 8,220 | 8,450 | 8,000 |
| 20251028 | 8,270 | 8,220 | 8,810 | 8,170 |
| 20251027 | 8,810 | 8,260 | 9,070 | 8,120 |
| 20251024 | 9,080 | 8,810 | 9,230 | 8,700 |
| 20251023 | 9,210 | 9,060 | 9,390 | 9,010 |
| 20251022 | 9,280 | 9,300 | 9,500 | 9,130 |
| 20251021 | 9,400 | 9,280 | 9,480 | 9,050 |
| 20251020 | 9,300 | 9,400 | 9,600 | 9,180 |
| 20251017 | 9,650 | 9,400 | 9,750 | 9,260 |
| 20251016 | 9,800 | 9,650 | 9,960 | 9,450 |
| 20251015 | 9,850 | 9,780 | 9,960 | 9,650 |
| 20251014 | 10,150 | 9,780 | 10,200 | 9,680 |
| 20251013 | 9,680 | 10,090 | 10,160 | 9,640 |
| 20251010 | 10,220 | 10,010 | 10,220 | 9,840 |
| 20251002 | 9,980 | 10,140 | 10,300 | 9,510 |
| 20251001 | 10,400 | 10,000 | 10,400 | 9,900 |
| 20250930 | 10,300 | 10,240 | 10,600 | 10,170 |
| 20250929 | 10,170 | 10,240 | 10,540 | 10,040 |
| 20250926 | 10,310 | 10,190 | 10,450 | 9,880 |
| 20250925 | 10,400 | 10,210 | 10,430 | 10,040 |
| 20250924 | 10,790 | 10,510 | 10,790 | 10,340 |
| 20250923 | 10,710 | 10,700 | 10,760 | 10,400 |
| 20250922 | 10,960 | 10,770 | 11,070 | 10,600 |
| 20250919 | 10,920 | 10,850 | 11,270 | 10,700 |
| 20250918 | 10,600 | 11,000 | 11,330 | 10,500 |
| 20250917 | 11,000 | 10,600 | 11,080 | 10,600 |
| 20250916 | 10,950 | 11,020 | 11,100 | 10,720 |
| 20250915 | 11,350 | 11,000 | 11,380 | 10,690 |
| 20250912 | 10,690 | 11,000 | 11,000 | 10,430 |
| 20250911 | 11,040 | 10,620 | 11,220 | 10,500 |
| 20250910 | 11,000 | 11,040 | 11,200 | 10,700 |
| 20250909 | 10,860 | 11,000 | 11,160 | 10,790 |
| 20250908 | 11,000 | 11,030 | 11,240 | 10,790 |
| 20250905 | 11,110 | 11,050 | 11,300 | 10,700 |
| 20250904 | 11,010 | 11,100 | 11,440 | 10,810 |
| 20250903 | 11,140 | 11,210 | 11,300 | 10,910 |
| 20250902 | 10,890 | 11,050 | 11,150 | 10,690 |
| 20250901 | 10,870 | 10,800 | 10,910 | 10,690 |
| 20250829 | 10,790 | 10,700 | 10,890 | 10,590 |
| 20250828 | 10,600 | 10,700 | 10,780 | 10,460 |
| 20250827 | 10,780 | 10,650 | 10,800 | 10,290 |
| 20250826 | 10,510 | 10,680 | 10,780 | 10,320 |
| 20250825 | 10,720 | 10,520 | 11,000 | 10,440 |
| 20250822 | 10,750 | 10,670 | 10,900 | 10,400 |
| 20250821 | 10,250 | 10,590 | 10,970 | 10,150 |
| 20250820 | 10,140 | 10,210 | 10,280 | 9,810 |
| 20250819 | 9,940 | 10,140 | 10,200 | 9,750 |
| 20250818 | 9,990 | 9,950 | 10,100 | 9,480 |
| 20250814 | 9,950 | 9,910 | 9,970 | 9,690 |
| 20250813 | 10,260 | 9,870 | 10,330 | 9,830 |
| 20250812 | 10,310 | 10,270 | 10,390 | 10,000 |
| 20250811 | 10,400 | 10,320 | 10,470 | 10,040 |
| 20250808 | 10,380 | 10,280 | 10,600 | 10,110 |
| 20250807 | 10,570 | 10,300 | 10,890 | 10,250 |
| 20250806 | 11,060 | 10,620 | 11,140 | 10,460 |
| 20250805 | 11,100 | 10,950 | 11,300 | 10,740 |
| 20250804 | 10,750 | 10,840 | 11,100 | 10,510 |
| 20250801 | 11,400 | 10,700 | 11,460 | 10,290 |
| 20250731 | 11,310 | 11,510 | 11,600 | 11,200 |
| 20250730 | 11,310 | 11,310 | 11,350 | 11,000 |
| 20250729 | 11,300 | 11,300 | 11,540 | 10,970 |
| 20250728 | 11,700 | 11,420 | 11,700 | 11,150 |
| 20250725 | 11,050 | 11,520 | 11,600 | 10,970 |
| 20250724 | 10,410 | 11,220 | 11,270 | 10,400 |
| 20250723 | 10,300 | 10,400 | 10,470 | 9,920 |
| 20250722 | 10,050 | 10,410 | 10,420 | 9,910 |
| 20250721 | 10,140 | 10,050 | 10,180 | 9,810 |
| 20250718 | 10,090 | 10,130 | 10,270 | 10,010 |
| 20250717 | 10,000 | 10,090 | 10,150 | 9,920 |
| 20250716 | 10,050 | 10,010 | 10,170 | 9,810 |
| 20250715 | 9,600 | 10,000 | 10,100 | 9,440 |
| 20250714 | 9,730 | 9,540 | 9,750 | 9,530 |
| 20250711 | 10,000 | 9,790 | 10,030 | 9,710 |
| 20250710 | 9,990 | 9,870 | 9,990 | 9,650 |
| 20250709 | 10,020 | 9,850 | 10,280 | 9,840 |
| 20250708 | 9,800 | 10,010 | 10,220 | 9,680 |
| 20250707 | 9,890 | 9,660 | 10,010 | 9,600 |
| 20250704 | 10,050 | 9,890 | 10,100 | 9,610 |
| 20250703 | 9,900 | 9,990 | 10,040 | 9,730 |
| 20250702 | 9,940 | 9,870 | 9,980 | 9,550 |
| 20250701 | 9,750 | 9,800 | 9,880 | 9,400 |
| 20250630 | 10,070 | 9,650 | 10,080 | 9,650 |
| 20250627 | 10,020 | 9,980 | 10,120 | 9,890 |
| 20250626 | 10,020 | 10,030 | 10,110 | 9,820 |
| 20250625 | 10,070 | 10,000 | 10,120 | 9,850 |
| 20250624 | 10,050 | 10,090 | 10,540 | 9,880 |
| 20250623 | 9,900 | 10,040 | 10,120 | 9,580 |
| 20250620 | 9,700 | 10,030 | 10,200 | 9,610 |
| 20250619 | 9,550 | 9,770 | 9,860 | 9,350 |
| 20250618 | 9,570 | 9,630 | 9,640 | 9,330 |
| 20250617 | 9,800 | 9,500 | 10,100 | 9,420 |
| 20250616 | 9,580 | 9,800 | 9,840 | 9,370 |
| 20250613 | 9,750 | 9,340 | 9,750 | 9,150 |
| 20250612 | 9,760 | 9,750 | 9,840 | 9,460 |
| 20250611 | 9,150 | 9,640 | 9,660 | 9,120 |
| 20250610 | 9,040 | 9,150 | 9,280 | 8,950 |
| 20250609 | 9,070 | 9,150 | 9,180 | 8,990 |
| 20250605 | 8,910 | 9,090 | 9,180 | 8,900 |
| 20250604 | 9,010 | 8,900 | 9,110 | 8,780 |
| 20250602 | 8,960 | 9,170 | 9,290 | 8,910 |
| 20250530 | 9,040 | 9,090 | 9,090 | 8,760 |
| 20250529 | 8,730 | 9,040 | 9,170 | 8,650 |
| 20250528 | 9,140 | 8,750 | 9,140 | 8,670 |
| 20250527 | 8,720 | 9,020 | 9,100 | 8,580 |
| 20250526 | 9,090 | 8,420 | 9,090 | 8,330 |
| 20250523 | 8,850 | 8,880 | 9,050 | 8,600 |
| 20250522 | 9,080 | 8,850 | 9,230 | 8,800 |
| 20250521 | 8,900 | 9,120 | 9,180 | 8,830 |
| 20250520 | 8,960 | 8,820 | 9,120 | 8,700 |
| 20250519 | 9,180 | 8,950 | 9,490 | 8,760 |
| 20250516 | 9,240 | 9,150 | 9,400 | 9,090 |
| 20250515 | 9,390 | 9,240 | 9,390 | 9,070 |
| 20250514 | 9,130 | 9,390 | 9,430 | 8,960 |
| 20250513 | 9,150 | 9,150 | 9,380 | 8,910 |
| 20250512 | 9,230 | 9,020 | 9,390 | 8,930 |
| 20250509 | 9,200 | 9,320 | 9,550 | 9,110 |
| 20250508 | 9,230 | 9,040 | 9,370 | 8,960 |
| 20250507 | 9,500 | 9,100 | 9,500 | 9,050 |
| 20250502 | 9,470 | 9,500 | 9,650 | 8,800 |
| 20250430 | 9,770 | 9,470 | 9,880 | 9,350 |
| 20250429 | 9,690 | 9,830 | 9,840 | 9,540 |
| 20250428 | 9,850 | 9,630 | 9,920 | 9,540 |
| 20250425 | 10,180 | 9,920 | 10,180 | 9,920 |
| 20250424 | 10,080 | 10,050 | 10,310 | 9,900 |
| 20250423 | 10,140 | 10,080 | 10,240 | 9,800 |
| 20250422 | 10,060 | 10,050 | 10,250 | 9,960 |
| 20250421 | 10,200 | 10,100 | 10,410 | 10,030 |
| 20250418 | 10,160 | 10,320 | 10,380 | 9,850 |
| 20250417 | 10,420 | 10,120 | 10,420 | 9,940 |
| 20250416 | 10,440 | 10,340 | 10,700 | 10,200 |
| 20250415 | 10,580 | 10,450 | 10,600 | 10,130 |
| 20250414 | 10,160 | 10,560 | 10,890 | 10,060 |
| 20250411 | 9,220 | 10,010 | 10,020 | 9,220 |
| 20250410 | 9,120 | 9,440 | 9,450 | 9,100 |
| 20250409 | 9,000 | 8,980 | 9,390 | 8,570 |
| 20250408 | 8,910 | 9,180 | 9,300 | 8,800 |
| 20250407 | 9,400 | 8,800 | 9,780 | 8,760 |
| 20250404 | 9,210 | 9,810 | 9,990 | 9,110 |
| 20250403 | 8,680 | 9,400 | 9,500 | 8,300 |
| 20250402 | 9,030 | 8,750 | 9,150 | 8,500 |
| 20250401 | 9,330 | 8,950 | 9,670 | 8,810 |
| 20250331 | 9,440 | 8,850 | 9,480 | 8,790 |
| 20250328 | 9,010 | 9,460 | 9,520 | 8,890 |
| 20250327 | 9,300 | 9,100 | 9,500 | 8,950 |
| 20250326 | 9,510 | 9,350 | 9,540 | 8,800 |
| 20250325 | 9,400 | 9,510 | 9,940 | 8,910 |
| 20250324 | 10,100 | 9,350 | 10,100 | 9,230 |
| 20250321 | 9,560 | 10,030 | 10,190 | 9,440 |
| 20250320 | 9,850 | 9,530 | 10,000 | 9,330 |
| 20250319 | 10,010 | 9,800 | 10,150 | 9,800 |
| 20250318 | 9,910 | 10,000 | 10,290 | 9,910 |
| 20250317 | 10,100 | 10,040 | 10,200 | 9,800 |
| 20250314 | 10,120 | 10,090 | 10,150 | 9,800 |
| 20250313 | 10,190 | 10,040 | 10,280 | 9,970 |
| 20250312 | 10,280 | 10,170 | 10,400 | 10,100 |
| 20250311 | 10,100 | 10,280 | 10,350 | 9,830 |
| 20250310 | 10,170 | 10,280 | 10,400 | 10,000 |
| 20250307 | 10,450 | 10,320 | 10,700 | 9,980 |
| 20250306 | 11,360 | 10,710 | 11,620 | 10,700 |
| 20250305 | 11,310 | 11,360 | 11,630 | 11,110 |
| 20250304 | 10,700 | 11,310 | 11,700 | 10,390 |
| 20250228 | 10,880 | 10,960 | 11,170 | 10,720 |
| 20250227 | 11,390 | 11,140 | 11,400 | 10,800 |
| 20250226 | 11,000 | 11,100 | 11,240 | 10,740 |
| 20250225 | 11,000 | 10,750 | 11,150 | 10,460 |
| 20250224 | 11,620 | 11,150 | 11,690 | 10,970 |
| 20250221 | 11,910 | 11,540 | 12,060 | 11,370 |
| 20250220 | 12,440 | 12,050 | 12,440 | 11,940 |
| 20250219 | 11,940 | 12,440 | 12,760 | 11,900 |
| 20250218 | 11,800 | 11,780 | 11,820 | 11,440 |
| 20250217 | 11,830 | 11,730 | 11,830 | 11,200 |
| 20250214 | 11,610 | 11,700 | 12,100 | 11,410 |
| 20250213 | 12,000 | 11,660 | 12,010 | 11,380 |
| 20250212 | 12,050 | 12,180 | 12,300 | 11,700 |
| 20250211 | 12,040 | 12,050 | 12,590 | 11,650 |
| 20250210 | 11,700 | 11,760 | 11,810 | 11,250 |
| 20250207 | 11,000 | 11,750 | 12,020 | 10,720 |
| 20250206 | 10,700 | 10,930 | 11,150 | 10,700 |
| 20250205 | 11,100 | 10,800 | 11,100 | 10,610 |
| 20250204 | 11,000 | 10,950 | 11,340 | 10,650 |
| 20250203 | 11,130 | 10,870 | 11,130 | 10,700 |
| 20250131 | 10,100 | 11,230 | 11,350 | 10,100 |
| 20250124 | 9,760 | 9,900 | 9,960 | 9,570 |
| 20250123 | 9,740 | 9,760 | 9,800 | 9,500 |
| 20250122 | 9,810 | 9,740 | 9,910 | 9,450 |
| 20250121 | 9,670 | 9,810 | 9,810 | 9,520 |
| 20250120 | 9,950 | 9,580 | 9,950 | 9,430 |
| 20250117 | 10,020 | 9,720 | 10,020 | 9,670 |
| 20250116 | 10,010 | 10,020 | 10,200 | 9,800 |
| 20250115 | 10,510 | 10,000 | 10,510 | 9,950 |
| 20250114 | 10,450 | 10,310 | 10,700 | 10,280 |
| 20250113 | 10,070 | 10,200 | 10,370 | 10,070 |
| 20250110 | 10,690 | 10,340 | 11,050 | 10,280 |
| 20250109 | 10,610 | 10,600 | 10,750 | 10,260 |
| 20250108 | 10,570 | 10,630 | 11,100 | 10,420 |
| 20250107 | 10,430 | 10,570 | 10,780 | 10,410 |
| 20250106 | 10,600 | 10,580 | 10,610 | 10,290 |
| 20250103 | 9,920 | 10,600 | 10,600 | 9,740 |
| 20250102 | 10,070 | 9,790 | 10,070 | 9,500 |