Stock Ticker
- (031310) 아이즈비전
- Description: 기업개요
동사는 1992년 무선호출사업, PC통신사업, 이동통신 연구 및 부가서비스기술 개발을 목적으로 설립되어 코스닥 시장에 상장됨.
가상이동통신망사업자로서 이동통신망사업자 통신설비를 이용한 무선통신서비스를 제공하며, 주요종속회사 머큐리는 정보통신기기 제조와 유통사업을 영위하고 있음.
통신 3사의 회선별 특화 서비스와 요금제로 오프라인 채널과 MZ세대 맞춤형 온라인 가입자 확보에 집중하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 949 | 935 | 949 | 924 |
| 20261019 | 878 | 940 | 940 | 861 |
| 20261016 | 865 | 900 | 901 | 865 |
| 20261015 | 880 | 872 | 896 | 869 |
| 20261014 | 950 | 911 | 950 | 881 |
| 20261013 | 929 | 927 | 942 | 894 |
| 20261012 | 970 | 935 | 974 | 928 |
| 20261008 | 998 | 964 | 998 | 950 |
| 20261006 | 1,008 | 1,002 | 1,011 | 998 |
| 20260907 | 1,029 | 1,001 | 1,029 | 995 |
| 20260904 | 1,013 | 1,018 | 1,039 | 1,010 |
| 20260818 | 1,014 | 1,001 | 1,017 | 991 |
| 20260814 | 1,050 | 1,017 | 1,058 | 1,009 |
| 20260813 | 1,032 | 1,019 | 1,034 | 1,011 |
| 20260812 | 1,009 | 1,030 | 1,030 | 1,002 |
| 20260805 | 1,019 | 1,020 | 1,049 | 1,005 |
| 20260630 | 1,006 | 1,006 | 1,018 | 965 |
| 20260618 | 1,090 | 1,027 | 1,090 | 1,027 |
| 20260617 | 1,084 | 1,090 | 1,095 | 1,060 |
| 20260616 | 1,115 | 1,084 | 1,120 | 1,075 |
| 20260615 | 1,120 | 1,105 | 1,157 | 1,100 |
| 20260612 | 1,098 | 1,115 | 1,138 | 1,098 |
| 20260611 | 1,069 | 1,080 | 1,087 | 1,040 |
| 20260610 | 1,079 | 1,071 | 1,086 | 1,042 |
| 20260609 | 1,036 | 1,079 | 1,095 | 1,036 |
| 20260608 | 1,087 | 1,032 | 1,093 | 1,020 |
| 20260605 | 1,180 | 1,137 | 1,200 | 1,134 |
| 20260604 | 1,160 | 1,180 | 1,218 | 1,160 |
| 20260602 | 1,197 | 1,198 | 1,206 | 1,141 |
| 20260601 | 1,368 | 1,197 | 1,439 | 1,188 |
| 20260529 | 1,425 | 1,368 | 1,446 | 1,353 |
| 20260528 | 1,535 | 1,424 | 1,535 | 1,390 |
| 20260527 | 1,658 | 1,545 | 1,659 | 1,514 |
| 20260526 | 1,626 | 1,675 | 1,715 | 1,570 |
| 20260522 | 1,511 | 1,623 | 1,626 | 1,511 |
| 20260521 | 1,557 | 1,511 | 1,594 | 1,499 |
| 20260520 | 1,615 | 1,545 | 1,615 | 1,507 |
| 20260519 | 1,609 | 1,596 | 1,646 | 1,554 |
| 20260518 | 1,623 | 1,609 | 1,643 | 1,540 |
| 20260515 | 1,757 | 1,643 | 1,757 | 1,628 |
| 20260514 | 1,733 | 1,730 | 1,764 | 1,681 |
| 20260513 | 1,678 | 1,725 | 1,743 | 1,640 |
| 20260512 | 1,777 | 1,678 | 1,797 | 1,672 |
| 20260511 | 1,857 | 1,778 | 1,911 | 1,758 |
| 20260508 | 1,758 | 1,841 | 1,868 | 1,740 |
| 20260507 | 1,810 | 1,747 | 1,913 | 1,738 |
| 20260506 | 1,740 | 1,809 | 1,847 | 1,686 |
| 20260504 | 1,703 | 1,723 | 1,770 | 1,691 |
| 20260430 | 1,759 | 1,682 | 1,759 | 1,670 |
| 20260429 | 1,750 | 1,759 | 1,775 | 1,718 |
| 20260428 | 1,787 | 1,754 | 1,788 | 1,700 |
| 20260427 | 1,756 | 1,765 | 1,786 | 1,742 |
| 20260424 | 1,826 | 1,751 | 1,829 | 1,719 |
| 20260423 | 1,861 | 1,827 | 1,875 | 1,791 |
| 20260422 | 1,953 | 1,860 | 1,953 | 1,798 |
| 20260421 | 2,000 | 1,950 | 2,015 | 1,916 |
| 20260420 | 2,005 | 2,000 | 2,055 | 1,996 |
| 20260417 | 2,060 | 2,050 | 2,095 | 1,989 |
| 20260416 | 2,280 | 2,050 | 2,280 | 2,050 |
| 20260415 | 2,335 | 2,285 | 2,335 | 2,280 |
| 20260414 | 2,440 | 2,370 | 2,440 | 2,300 |
| 20260413 | 2,270 | 2,490 | 2,765 | 2,215 |
| 20260410 | 2,045 | 2,240 | 2,450 | 1,992 |
| 20260409 | 2,320 | 2,050 | 2,555 | 1,981 |
| 20260408 | 1,695 | 2,175 | 2,175 | 1,688 |
| 20260407 | 1,753 | 1,676 | 1,785 | 1,615 |
| 20260406 | 1,771 | 1,744 | 1,835 | 1,672 |
| 20260403 | 1,689 | 1,757 | 1,757 | 1,670 |
| 20260402 | 1,766 | 1,643 | 1,791 | 1,642 |
| 20260401 | 1,670 | 1,760 | 1,919 | 1,670 |
| 20260331 | 1,713 | 1,623 | 1,834 | 1,610 |
| 20260330 | 1,699 | 1,713 | 1,893 | 1,661 |
| 20260327 | 1,576 | 1,743 | 2,020 | 1,560 |
| 20260326 | 1,605 | 1,576 | 1,684 | 1,576 |
| 20260325 | 1,638 | 1,593 | 1,640 | 1,560 |
| 20260324 | 1,460 | 1,625 | 1,660 | 1,460 |
| 20260323 | 1,484 | 1,458 | 1,499 | 1,440 |
| 20260320 | 1,460 | 1,490 | 1,495 | 1,446 |
| 20260319 | 1,454 | 1,459 | 1,478 | 1,423 |
| 20260318 | 1,487 | 1,469 | 1,530 | 1,468 |
| 20260317 | 1,475 | 1,487 | 1,494 | 1,459 |
| 20260316 | 1,489 | 1,463 | 1,505 | 1,460 |
| 20260313 | 1,501 | 1,505 | 1,547 | 1,456 |
| 20260312 | 1,481 | 1,533 | 1,588 | 1,448 |
| 20260311 | 1,410 | 1,452 | 1,588 | 1,390 |
| 20260310 | 1,367 | 1,372 | 1,375 | 1,340 |
| 20260309 | 1,387 | 1,353 | 1,387 | 1,317 |
| 20260306 | 1,365 | 1,386 | 1,399 | 1,352 |
| 20260305 | 1,328 | 1,370 | 1,373 | 1,328 |
| 20260304 | 1,405 | 1,310 | 1,405 | 1,303 |
| 20260303 | 1,442 | 1,420 | 1,457 | 1,420 |
| 20260227 | 1,493 | 1,462 | 1,496 | 1,451 |
| 20260226 | 1,523 | 1,493 | 1,529 | 1,485 |
| 20260225 | 1,531 | 1,522 | 1,531 | 1,509 |
| 20260224 | 1,532 | 1,523 | 1,532 | 1,500 |
| 20260223 | 1,528 | 1,520 | 1,536 | 1,514 |
| 20260220 | 1,494 | 1,514 | 1,521 | 1,490 |
| 20260219 | 1,478 | 1,494 | 1,496 | 1,468 |
| 20260213 | 1,506 | 1,483 | 1,506 | 1,477 |
| 20260212 | 1,530 | 1,509 | 1,530 | 1,491 |
| 20260211 | 1,513 | 1,493 | 1,523 | 1,464 |
| 20260210 | 1,510 | 1,513 | 1,516 | 1,480 |
| 20260209 | 1,520 | 1,510 | 1,535 | 1,498 |
| 20260206 | 1,485 | 1,510 | 1,532 | 1,440 |
| 20260205 | 1,480 | 1,489 | 1,510 | 1,470 |
| 20260204 | 1,458 | 1,489 | 1,494 | 1,439 |
| 20260203 | 1,429 | 1,457 | 1,465 | 1,420 |
| 20260202 | 1,468 | 1,426 | 1,481 | 1,420 |
| 20260130 | 1,481 | 1,468 | 1,482 | 1,458 |
| 20260129 | 1,475 | 1,480 | 1,494 | 1,469 |
| 20260128 | 1,457 | 1,476 | 1,481 | 1,454 |
| 20260127 | 1,463 | 1,457 | 1,474 | 1,445 |
| 20260126 | 1,453 | 1,463 | 1,479 | 1,431 |
| 20260123 | 1,435 | 1,453 | 1,453 | 1,420 |
| 20260122 | 1,413 | 1,426 | 1,440 | 1,406 |
| 20260121 | 1,430 | 1,413 | 1,442 | 1,400 |
| 20260120 | 1,426 | 1,430 | 1,452 | 1,420 |
| 20260119 | 1,434 | 1,425 | 1,434 | 1,412 |
| 20260116 | 1,461 | 1,438 | 1,461 | 1,426 |
| 20260115 | 1,472 | 1,461 | 1,472 | 1,443 |
| 20260114 | 1,439 | 1,473 | 1,477 | 1,433 |
| 20260113 | 1,458 | 1,449 | 1,480 | 1,435 |
| 20260112 | 1,450 | 1,450 | 1,462 | 1,441 |
| 20260109 | 1,471 | 1,450 | 1,471 | 1,438 |
| 20260108 | 1,434 | 1,420 | 1,434 | 1,407 |
| 20260107 | 1,478 | 1,434 | 1,478 | 1,421 |
| 20260106 | 1,480 | 1,478 | 1,525 | 1,471 |
| 20260105 | 1,487 | 1,474 | 1,505 | 1,464 |
| 20260102 | 1,474 | 1,487 | 1,487 | 1,461 |
| 20251230 | 1,467 | 1,474 | 1,495 | 1,458 |
| 20251229 | 1,482 | 1,467 | 1,482 | 1,450 |
| 20251226 | 1,502 | 1,482 | 1,507 | 1,471 |
| 20251224 | 1,503 | 1,473 | 1,510 | 1,468 |
| 20251223 | 1,543 | 1,503 | 1,543 | 1,495 |
| 20251222 | 1,553 | 1,536 | 1,578 | 1,515 |
| 20251219 | 1,544 | 1,536 | 1,580 | 1,509 |
| 20251218 | 1,536 | 1,537 | 1,561 | 1,523 |
| 20251217 | 1,486 | 1,584 | 1,677 | 1,479 |
| 20251216 | 1,502 | 1,501 | 1,521 | 1,480 |
| 20251215 | 1,480 | 1,501 | 1,544 | 1,477 |
| 20251212 | 1,507 | 1,477 | 1,512 | 1,452 |
| 20251211 | 1,458 | 1,490 | 1,503 | 1,440 |
| 20251210 | 1,469 | 1,458 | 1,478 | 1,451 |
| 20251209 | 1,465 | 1,468 | 1,474 | 1,450 |
| 20251208 | 1,478 | 1,465 | 1,479 | 1,455 |
| 20251205 | 1,483 | 1,478 | 1,484 | 1,452 |
| 20251204 | 1,525 | 1,479 | 1,547 | 1,470 |
| 20251203 | 1,458 | 1,525 | 1,542 | 1,455 |
| 20251202 | 1,464 | 1,455 | 1,464 | 1,446 |
| 20251201 | 1,479 | 1,460 | 1,479 | 1,453 |
| 20251128 | 1,428 | 1,452 | 1,480 | 1,428 |
| 20251127 | 1,427 | 1,424 | 1,433 | 1,414 |
| 20251126 | 1,401 | 1,427 | 1,433 | 1,401 |
| 20251125 | 1,405 | 1,401 | 1,417 | 1,397 |
| 20251124 | 1,408 | 1,407 | 1,418 | 1,402 |
| 20251121 | 1,401 | 1,410 | 1,418 | 1,397 |
| 20251120 | 1,409 | 1,414 | 1,418 | 1,400 |
| 20251119 | 1,402 | 1,408 | 1,414 | 1,400 |
| 20251118 | 1,440 | 1,403 | 1,440 | 1,394 |
| 20251117 | 1,406 | 1,437 | 1,440 | 1,406 |
| 20251114 | 1,439 | 1,397 | 1,440 | 1,390 |
| 20251113 | 1,395 | 1,429 | 1,499 | 1,379 |
| 20251112 | 1,400 | 1,395 | 1,404 | 1,379 |
| 20251111 | 1,428 | 1,398 | 1,432 | 1,394 |
| 20251110 | 1,416 | 1,414 | 1,420 | 1,397 |
| 20251107 | 1,454 | 1,423 | 1,454 | 1,410 |
| 20251106 | 1,451 | 1,454 | 1,462 | 1,410 |
| 20251105 | 1,470 | 1,456 | 1,470 | 1,397 |
| 20251104 | 1,480 | 1,457 | 1,490 | 1,457 |
| 20251103 | 1,543 | 1,470 | 1,550 | 1,461 |
| 20251031 | 1,503 | 1,493 | 1,507 | 1,485 |
| 20251030 | 1,519 | 1,503 | 1,527 | 1,498 |
| 20251029 | 1,508 | 1,508 | 1,627 | 1,497 |
| 20251028 | 1,507 | 1,508 | 1,520 | 1,495 |
| 20251027 | 1,506 | 1,507 | 1,513 | 1,500 |
| 20251024 | 1,503 | 1,506 | 1,520 | 1,499 |
| 20251023 | 1,512 | 1,502 | 1,515 | 1,499 |
| 20251022 | 1,559 | 1,512 | 1,559 | 1,488 |
| 20251021 | 1,505 | 1,499 | 1,510 | 1,492 |
| 20251020 | 1,507 | 1,506 | 1,530 | 1,492 |
| 20251017 | 1,511 | 1,507 | 1,519 | 1,503 |
| 20251016 | 1,529 | 1,520 | 1,529 | 1,515 |
| 20251015 | 1,515 | 1,523 | 1,535 | 1,507 |
| 20251014 | 1,549 | 1,515 | 1,549 | 1,500 |
| 20251013 | 1,534 | 1,538 | 1,565 | 1,510 |
| 20251010 | 1,553 | 1,535 | 1,554 | 1,525 |
| 20251002 | 1,565 | 1,553 | 1,565 | 1,527 |
| 20251001 | 1,573 | 1,561 | 1,573 | 1,559 |
| 20250930 | 1,567 | 1,569 | 1,586 | 1,565 |
| 20250929 | 1,587 | 1,581 | 1,588 | 1,565 |
| 20250926 | 1,610 | 1,589 | 1,610 | 1,565 |
| 20250925 | 1,606 | 1,607 | 1,619 | 1,591 |
| 20250924 | 1,628 | 1,598 | 1,628 | 1,590 |
| 20250923 | 1,633 | 1,628 | 1,645 | 1,614 |
| 20250922 | 1,632 | 1,628 | 1,638 | 1,620 |
| 20250919 | 1,640 | 1,634 | 1,642 | 1,620 |
| 20250918 | 1,639 | 1,640 | 1,653 | 1,633 |
| 20250917 | 1,642 | 1,639 | 1,649 | 1,629 |
| 20250916 | 1,659 | 1,646 | 1,659 | 1,630 |
| 20250915 | 1,650 | 1,644 | 1,658 | 1,629 |
| 20250912 | 1,648 | 1,648 | 1,650 | 1,627 |
| 20250911 | 1,640 | 1,648 | 1,656 | 1,616 |
| 20250910 | 1,650 | 1,640 | 1,651 | 1,610 |
| 20250909 | 1,621 | 1,620 | 1,635 | 1,607 |
| 20250908 | 1,628 | 1,616 | 1,628 | 1,612 |
| 20250905 | 1,640 | 1,625 | 1,640 | 1,606 |
| 20250904 | 1,615 | 1,632 | 1,750 | 1,606 |
| 20250903 | 1,640 | 1,615 | 1,640 | 1,597 |
| 20250902 | 1,626 | 1,625 | 1,626 | 1,589 |
| 20250901 | 1,610 | 1,593 | 1,628 | 1,593 |
| 20250829 | 1,656 | 1,626 | 1,675 | 1,610 |
| 20250828 | 1,669 | 1,656 | 1,670 | 1,634 |
| 20250827 | 1,666 | 1,660 | 1,666 | 1,649 |
| 20250826 | 1,657 | 1,666 | 1,669 | 1,641 |
| 20250825 | 1,657 | 1,651 | 1,669 | 1,644 |
| 20250822 | 1,656 | 1,645 | 1,656 | 1,620 |
| 20250821 | 1,602 | 1,626 | 1,643 | 1,600 |
| 20250820 | 1,626 | 1,599 | 1,626 | 1,591 |
| 20250819 | 1,650 | 1,626 | 1,657 | 1,620 |
| 20250818 | 1,620 | 1,650 | 1,659 | 1,619 |
| 20250814 | 1,638 | 1,592 | 1,638 | 1,580 |
| 20250813 | 1,611 | 1,614 | 1,646 | 1,610 |
| 20250812 | 1,650 | 1,615 | 1,650 | 1,614 |
| 20250811 | 1,618 | 1,613 | 1,643 | 1,607 |
| 20250808 | 1,611 | 1,597 | 1,625 | 1,596 |
| 20250807 | 1,605 | 1,613 | 1,628 | 1,601 |
| 20250806 | 1,563 | 1,605 | 1,618 | 1,563 |
| 20250805 | 1,623 | 1,583 | 1,623 | 1,544 |
| 20250804 | 1,565 | 1,583 | 1,599 | 1,548 |
| 20250801 | 1,618 | 1,566 | 1,618 | 1,553 |
| 20250731 | 1,622 | 1,617 | 1,659 | 1,605 |
| 20250730 | 1,627 | 1,619 | 1,627 | 1,613 |
| 20250729 | 1,627 | 1,627 | 1,634 | 1,603 |
| 20250728 | 1,643 | 1,617 | 1,645 | 1,607 |
| 20250725 | 1,690 | 1,645 | 1,690 | 1,632 |
| 20250724 | 1,670 | 1,646 | 1,686 | 1,642 |
| 20250723 | 1,691 | 1,671 | 1,696 | 1,663 |
| 20250722 | 1,703 | 1,681 | 1,715 | 1,677 |
| 20250721 | 1,680 | 1,698 | 1,705 | 1,678 |
| 20250718 | 1,699 | 1,680 | 1,700 | 1,677 |
| 20250717 | 1,701 | 1,690 | 1,709 | 1,675 |
| 20250716 | 1,700 | 1,701 | 1,712 | 1,690 |
| 20250715 | 1,790 | 1,700 | 1,790 | 1,700 |
| 20250714 | 1,690 | 1,710 | 1,748 | 1,664 |
| 20250711 | 1,700 | 1,690 | 1,702 | 1,679 |
| 20250710 | 1,693 | 1,692 | 1,700 | 1,685 |
| 20250709 | 1,684 | 1,695 | 1,744 | 1,673 |
| 20250708 | 1,674 | 1,690 | 1,691 | 1,663 |
| 20250707 | 1,687 | 1,684 | 1,722 | 1,679 |
| 20250704 | 1,661 | 1,776 | 1,837 | 1,640 |
| 20250703 | 1,660 | 1,661 | 1,665 | 1,631 |
| 20250702 | 1,672 | 1,645 | 1,672 | 1,623 |
| 20250701 | 1,678 | 1,663 | 1,682 | 1,653 |
| 20250630 | 1,672 | 1,677 | 1,687 | 1,671 |
| 20250627 | 1,718 | 1,681 | 1,889 | 1,674 |
| 20250626 | 1,791 | 1,703 | 1,800 | 1,691 |
| 20250625 | 1,714 | 1,719 | 1,725 | 1,705 |
| 20250624 | 1,694 | 1,708 | 1,720 | 1,689 |
| 20250623 | 1,702 | 1,691 | 1,718 | 1,683 |
| 20250620 | 1,700 | 1,715 | 1,730 | 1,690 |
| 20250619 | 1,689 | 1,702 | 1,734 | 1,670 |
| 20250618 | 1,709 | 1,688 | 1,709 | 1,683 |
| 20250617 | 1,721 | 1,696 | 1,749 | 1,686 |
| 20250616 | 1,715 | 1,720 | 1,728 | 1,671 |
| 20250613 | 1,793 | 1,736 | 1,803 | 1,728 |
| 20250612 | 1,820 | 1,792 | 1,830 | 1,777 |
| 20250611 | 1,790 | 1,820 | 1,846 | 1,769 |
| 20250610 | 1,790 | 1,784 | 1,795 | 1,760 |
| 20250609 | 1,751 | 1,790 | 1,790 | 1,750 |
| 20250605 | 1,767 | 1,750 | 1,774 | 1,749 |
| 20250604 | 1,750 | 1,767 | 1,776 | 1,734 |
| 20250602 | 1,747 | 1,750 | 1,755 | 1,720 |
| 20250530 | 1,770 | 1,747 | 1,785 | 1,739 |
| 20250529 | 1,724 | 1,746 | 1,769 | 1,716 |
| 20250528 | 1,721 | 1,723 | 1,734 | 1,707 |
| 20250527 | 1,695 | 1,720 | 1,772 | 1,695 |
| 20250526 | 1,715 | 1,695 | 1,734 | 1,690 |
| 20250523 | 1,740 | 1,715 | 1,765 | 1,706 |
| 20250522 | 1,748 | 1,707 | 1,748 | 1,690 |
| 20250521 | 1,731 | 1,743 | 1,766 | 1,725 |
| 20250520 | 1,713 | 1,729 | 1,748 | 1,702 |
| 20250519 | 1,722 | 1,720 | 1,917 | 1,651 |
| 20250516 | 1,710 | 1,720 | 1,751 | 1,700 |
| 20250515 | 1,765 | 1,729 | 1,765 | 1,714 |
| 20250514 | 1,788 | 1,766 | 1,801 | 1,752 |
| 20250513 | 1,760 | 1,790 | 1,803 | 1,757 |
| 20250512 | 1,852 | 1,766 | 1,852 | 1,750 |
| 20250509 | 1,900 | 1,804 | 1,915 | 1,783 |
| 20250508 | 2,100 | 1,925 | 2,100 | 1,910 |
| 20250507 | 2,150 | 2,065 | 2,270 | 2,020 |
| 20250502 | 2,210 | 2,125 | 2,610 | 2,025 |
| 20250430 | 1,768 | 2,010 | 2,235 | 1,760 |
| 20250429 | 2,245 | 1,801 | 2,645 | 1,801 |
| 20250428 | 1,800 | 2,035 | 2,095 | 1,701 |
| 20250425 | 1,584 | 1,648 | 1,688 | 1,584 |
| 20250424 | 1,569 | 1,577 | 1,583 | 1,568 |
| 20250423 | 1,579 | 1,567 | 1,584 | 1,550 |
| 20250422 | 1,587 | 1,563 | 1,595 | 1,550 |
| 20250421 | 1,606 | 1,596 | 1,606 | 1,574 |
| 20250418 | 1,590 | 1,586 | 1,604 | 1,583 |
| 20250417 | 1,577 | 1,590 | 1,598 | 1,571 |
| 20250416 | 1,578 | 1,575 | 1,585 | 1,570 |
| 20250415 | 1,570 | 1,579 | 1,597 | 1,556 |
| 20250414 | 1,556 | 1,570 | 1,594 | 1,556 |
| 20250411 | 1,574 | 1,570 | 1,587 | 1,542 |
| 20250410 | 1,504 | 1,574 | 1,597 | 1,504 |
| 20250409 | 1,524 | 1,482 | 1,536 | 1,480 |
| 20250408 | 1,501 | 1,539 | 1,539 | 1,501 |
| 20250407 | 1,569 | 1,490 | 1,569 | 1,490 |
| 20250404 | 1,543 | 1,569 | 1,581 | 1,531 |
| 20250403 | 1,570 | 1,543 | 1,570 | 1,535 |
| 20250402 | 1,600 | 1,550 | 1,600 | 1,540 |
| 20250401 | 1,531 | 1,600 | 1,600 | 1,531 |
| 20250331 | 1,641 | 1,550 | 1,641 | 1,550 |
| 20250328 | 1,645 | 1,640 | 1,649 | 1,616 |
| 20250327 | 1,642 | 1,640 | 1,653 | 1,629 |
| 20250326 | 1,664 | 1,635 | 1,670 | 1,621 |
| 20250325 | 1,597 | 1,621 | 1,622 | 1,575 |
| 20250324 | 1,650 | 1,597 | 1,652 | 1,585 |
| 20250321 | 1,649 | 1,628 | 1,655 | 1,628 |
| 20250320 | 1,650 | 1,651 | 1,669 | 1,640 |
| 20250319 | 1,678 | 1,650 | 1,678 | 1,649 |
| 20250318 | 1,680 | 1,658 | 1,700 | 1,658 |
| 20250317 | 1,691 | 1,680 | 1,700 | 1,675 |
| 20250314 | 1,720 | 1,690 | 1,720 | 1,690 |
| 20250313 | 1,740 | 1,720 | 1,740 | 1,710 |
| 20250312 | 1,736 | 1,740 | 1,745 | 1,720 |
| 20250311 | 1,736 | 1,745 | 1,755 | 1,711 |
| 20250310 | 1,775 | 1,766 | 1,784 | 1,732 |
| 20250307 | 1,795 | 1,775 | 1,798 | 1,771 |
| 20250306 | 1,795 | 1,804 | 1,810 | 1,786 |
| 20250305 | 1,800 | 1,800 | 1,819 | 1,797 |
| 20250304 | 1,755 | 1,791 | 1,791 | 1,747 |
| 20250228 | 1,828 | 1,769 | 1,828 | 1,764 |
| 20250227 | 1,836 | 1,829 | 1,848 | 1,822 |
| 20250226 | 1,840 | 1,836 | 1,858 | 1,835 |
| 20250225 | 1,851 | 1,840 | 1,858 | 1,840 |
| 20250224 | 1,860 | 1,850 | 1,865 | 1,850 |
| 20250221 | 1,870 | 1,867 | 1,880 | 1,847 |
| 20250220 | 1,898 | 1,867 | 1,898 | 1,860 |
| 20250219 | 1,907 | 1,898 | 1,907 | 1,850 |
| 20250218 | 1,900 | 1,908 | 1,917 | 1,883 |
| 20250217 | 1,915 | 1,900 | 1,916 | 1,887 |
| 20250214 | 1,890 | 1,904 | 1,910 | 1,882 |
| 20250213 | 1,880 | 1,882 | 1,890 | 1,865 |
| 20250212 | 1,897 | 1,869 | 1,905 | 1,868 |
| 20250211 | 1,897 | 1,897 | 1,920 | 1,880 |
| 20250210 | 1,928 | 1,900 | 1,938 | 1,884 |
| 20250207 | 1,995 | 1,928 | 1,995 | 1,905 |
| 20250206 | 1,986 | 1,981 | 2,005 | 1,971 |
| 20250205 | 2,015 | 1,995 | 2,025 | 1,981 |
| 20250204 | 1,970 | 2,015 | 2,020 | 1,958 |
| 20250203 | 1,981 | 1,978 | 1,996 | 1,920 |
| 20250131 | 2,030 | 1,997 | 2,030 | 1,963 |
| 20250124 | 2,010 | 2,000 | 2,025 | 1,990 |
| 20250123 | 1,980 | 2,015 | 2,025 | 1,967 |
| 20250122 | 1,965 | 1,980 | 1,980 | 1,953 |
| 20250121 | 1,940 | 1,961 | 1,965 | 1,928 |
| 20250120 | 1,965 | 1,940 | 1,972 | 1,915 |
| 20250117 | 1,955 | 1,965 | 1,979 | 1,933 |
| 20250116 | 1,935 | 1,950 | 1,995 | 1,923 |
| 20250115 | 1,911 | 1,930 | 1,961 | 1,911 |
| 20250114 | 1,900 | 1,923 | 1,935 | 1,891 |
| 20250113 | 1,902 | 1,900 | 1,929 | 1,880 |
| 20250110 | 1,951 | 1,929 | 1,970 | 1,900 |
| 20250109 | 1,918 | 1,947 | 1,951 | 1,891 |
| 20250108 | 1,903 | 1,918 | 1,924 | 1,893 |
| 20250107 | 1,930 | 1,903 | 1,940 | 1,895 |
| 20250106 | 1,914 | 1,930 | 1,941 | 1,880 |
| 20250103 | 1,912 | 1,914 | 1,929 | 1,902 |
| 20250102 | 1,910 | 1,911 | 1,979 | 1,907 |