Stock Ticker
- (033130) 디지틀조선일보
- Description: 기업개요
동사는 1995년 10월 설립되어 1997년 8월 코스닥 시장에 상장된 디지털 미디어 기업임.
인터넷 매체 'dizzo.com' 운영, 시티비전 및 디지틀조선TV 운영, 신문발행 관련 CTS사업과 SI사업, 교육서비스 제공, 디조빌딩 임대 등 5개 사업부문을 영위하고 있음.
인터넷 매체 운영을 중심으로 영상, 전산, 교육 등 디지털 미디어 사업 영역을 다각화하여 종합 미디어 기업으로 성장을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,682 | 1,717 | 1,743 | 1,682 |
| 20261019 | 1,660 | 1,719 | 1,730 | 1,660 |
| 20261016 | 1,717 | 1,700 | 1,730 | 1,678 |
| 20261015 | 1,663 | 1,700 | 1,717 | 1,663 |
| 20261014 | 1,735 | 1,721 | 1,735 | 1,694 |
| 20261013 | 1,739 | 1,719 | 1,739 | 1,691 |
| 20261012 | 1,712 | 1,697 | 1,712 | 1,686 |
| 20261008 | 1,690 | 1,714 | 1,737 |
| 20261007 | 1,704 | 1,693 | 1,721 | 1,683 |
| 20261006 | 1,737 | 1,704 | 1,737 | 1,687 |
| 20261002 | 1,703 | 1,717 | 1,735 | 1,687 |
| 20261001 | 1,702 | 1,717 | 1,741 | 1,664 |
| 20260930 | 1,758 | 1,702 | 1,759 | 1,679 |
| 20260929 | 1,770 | 1,723 | 1,770 | 1,704 |
| 20260928 | 1,739 | 1,723 | 1,739 | 1,701 |
| 20260923 | 1,770 | 1,739 | 1,770 | 1,709 |
| 20260922 | 1,785 | 1,748 | 1,785 | 1,710 |
| 20260921 | 1,750 | 1,751 | 1,767 | 1,730 |
| 20260918 | 1,768 | 1,750 | 1,768 | 1,707 |
| 20260917 | 1,760 | 1,760 | 1,770 | 1,729 |
| 20260916 | 1,761 | 1,744 | 1,762 | 1,712 |
| 20260915 | 1,775 | 1,742 | 1,775 | 1,703 |
| 20260914 | 1,745 | 1,720 | 1,791 | 1,705 |
| 20260911 | 1,792 | 1,773 | 1,792 | 1,772 |
| 20260910 | 1,775 | 1,795 | 1,827 | 1,739 |
| 20260909 | 1,768 | 1,793 | 1,793 | 1,750 |
| 20260908 | 1,849 | 1,783 | 1,850 | 1,776 |
| 20260907 | 1,840 | 1,784 | 1,857 | 1,765 |
| 20260904 | 1,838 | 1,840 | 1,881 | 1,817 |
| 20260903 | 1,882 | 1,838 | 1,899 | 1,825 |
| 20260902 | 1,946 | 1,877 | 1,946 | 1,825 |
| 20260901 | 1,931 | 1,946 | 1,956 | 1,925 |
| 20260831 | 1,906 | 1,929 | 1,935 | 1,895 |
| 20260828 | 1,910 | 1,913 | 1,925 | 1,882 |
| 20260827 | 1,987 | 1,910 | 1,987 | 1,883 |
| 20260826 | 1,904 | 1,942 | 1,966 | 1,898 |
| 20260825 | 1,925 | 1,904 | 1,930 | 1,854 |
| 20260824 | 1,887 | 1,904 | 1,915 | 1,881 |
| 20260821 | 1,870 | 1,900 | 1,907 | 1,856 |
| 20260820 | 1,861 | 1,882 | 1,907 | 1,861 |
| 20260819 | 1,810 | 1,869 | 1,906 | 1,810 |
| 20260818 | 1,937 | 1,870 | 1,983 | 1,870 |
| 20260814 | 1,920 | 1,943 | 1,958 | 1,909 |
| 20260813 | 1,905 | 1,920 | 1,929 | 1,883 |
| 20260812 | 1,882 | 1,910 | 1,910 | 1,855 |
| 20260811 | 1,884 | 1,882 | 1,930 | 1,855 |
| 20260810 | 1,919 | 1,900 | 1,919 | 1,869 |
| 20260807 | 1,914 | 1,887 | 1,914 | 1,810 |
| 20260806 | 1,952 | 1,865 | 1,952 | 1,860 |
| 20260805 | 1,926 | 1,944 | 2,000 | 1,905 |
| 20260804 | 1,857 | 1,926 | 1,941 | 1,857 |
| 20260803 | 1,876 | 1,872 | 1,930 | 1,831 |
| 20260731 | 1,847 | 1,876 | 1,908 | 1,810 |
| 20260730 | 1,736 | 1,797 | 1,804 | 1,676 |
| 20260729 | 1,921 | 1,755 | 1,921 | 1,695 |
| 20260728 | 1,933 | 1,874 | 1,949 | 1,870 |
| 20260727 | 1,960 | 1,949 | 2,000 | 1,928 |
| 20260724 | 2,000 | 1,960 | 2,000 | 1,954 |
| 20260723 | 1,977 | 2,000 | 2,010 | 1,942 |
| 20260722 | 1,973 | 1,977 | 2,015 | 1,934 |
| 20260721 | 1,952 | 1,971 | 2,020 | 1,935 |
| 20260720 | 2,075 | 1,965 | 2,075 | 1,965 |
| 20260716 | 2,140 | 2,075 | 2,155 | 2,005 |
| 20260715 | 2,085 | 2,140 | 2,175 | 2,065 |
| 20260714 | 2,030 | 2,085 | 2,090 | 2,005 |
| 20260713 | 2,020 | 2,050 | 2,100 | 1,928 |
| 20260710 | 1,949 | 1,997 | 1,998 | 1,927 |
| 20260709 | 1,941 | 1,926 | 1,951 | 1,880 |
| 20260708 | 1,960 | 1,943 | 1,960 | 1,892 |
| 20260707 | 1,931 | 1,945 | 1,986 | 1,854 |
| 20260706 | 1,891 | 1,931 | 1,986 | 1,871 |
| 20260703 | 1,766 | 1,846 | 1,860 | 1,720 |
| 20260702 | 1,783 | 1,771 | 1,848 | 1,750 |
| 20260701 | 1,754 | 1,785 | 1,805 | 1,722 |
| 20260630 | 1,799 | 1,769 | 1,799 | 1,746 |
| 20260629 | 1,803 | 1,779 | 1,820 | 1,754 |
| 20260626 | 1,769 | 1,803 | 1,820 | 1,655 |
| 20260625 | 1,816 | 1,769 | 1,816 | 1,744 |
| 20260624 | 1,768 | 1,816 | 1,817 | 1,682 |
| 20260623 | 1,859 | 1,767 | 1,896 | 1,720 |
| 20260622 | 1,901 | 1,859 | 1,947 | 1,856 |
| 20260619 | 1,921 | 1,948 | 1,969 | 1,895 |
| 20260618 | 1,981 | 1,950 | 1,997 | 1,938 |
| 20260617 | 1,936 | 1,997 | 2,040 | 1,917 |
| 20260616 | 1,970 | 1,936 | 1,999 | 1,923 |
| 20260615 | 1,943 | 1,970 | 2,010 | 1,891 |
| 20260612 | 1,961 | 1,951 | 2,075 | 1,921 |
| 20260611 | 1,825 | 1,912 | 1,931 | 1,793 |
| 20260610 | 1,900 | 1,835 | 1,937 | 1,825 |
| 20260609 | 1,820 | 1,938 | 1,959 | 1,820 |
| 20260608 | 1,816 | 1,810 | 1,916 | 1,806 |
| 20260605 | 1,890 | 1,920 | 1,965 | 1,780 |
| 20260604 | 1,912 | 1,890 | 2,005 | 1,855 |
| 20260602 | 1,883 | 1,912 | 1,974 | 1,841 |
| 20260601 | 1,957 | 1,910 | 1,999 | 1,851 |
| 20260529 | 1,979 | 1,957 | 1,991 | 1,827 |
| 20260528 | 1,835 | 1,950 | 1,993 | 1,760 |
| 20260527 | 1,965 | 1,794 | 1,970 | 1,740 |
| 20260526 | 1,990 | 1,980 | 2,000 | 1,845 |
| 20260522 | 1,898 | 2,000 | 2,010 | 1,810 |
| 20260521 | 1,864 | 1,881 | 2,010 | 1,847 |
| 20260520 | 1,919 | 1,863 | 1,970 | 1,855 |
| 20260519 | 2,010 | 1,972 | 2,015 | 1,901 |
| 20260518 | 2,050 | 1,992 | 2,050 | 1,916 |
| 20260515 | 2,090 | 2,050 | 2,115 | 1,992 |
| 20260514 | 2,035 | 2,090 | 2,120 | 1,970 |
| 20260513 | 2,245 | 2,035 | 2,280 | 1,997 |
| 20260512 | 2,505 | 2,245 | 2,505 | 2,180 |
| 20260511 | 2,580 | 2,505 | 2,640 | 2,410 |
| 20260508 | 2,605 | 2,565 | 2,665 | 2,490 |
| 20260507 | 2,600 | 2,615 | 2,685 | 2,575 |
| 20260506 | 2,685 | 2,600 | 2,685 | 2,540 |
| 20260504 | 2,760 | 2,720 | 2,815 | 2,630 |
| 20260430 | 2,735 | 2,760 | 2,795 | 2,620 |
| 20260429 | 2,765 | 2,735 | 2,765 | 2,620 |
| 20260428 | 2,750 | 2,740 | 2,850 | 2,715 |
| 20260427 | 2,660 | 2,750 | 2,785 | 2,620 |
| 20260424 | 2,685 | 2,660 | 2,755 | 2,600 |
| 20260423 | 2,705 | 2,695 | 2,815 | 2,665 |
| 20260422 | 2,830 | 2,710 | 2,860 | 2,685 |
| 20260421 | 2,870 | 2,830 | 2,925 | 2,820 |
| 20260420 | 2,740 | 2,870 | 2,900 | 2,710 |
| 20260417 | 2,660 | 2,740 | 2,765 | 2,650 |
| 20260416 | 2,645 | 2,660 | 2,760 | 2,495 |
| 20260415 | 2,580 | 2,645 | 2,715 | 2,580 |
| 20260414 | 2,590 | 2,580 | 2,650 | 2,495 |
| 20260413 | 2,515 | 2,590 | 2,595 | 2,485 |
| 20260410 | 2,640 | 2,600 | 2,700 | 2,550 |
| 20260409 | 2,600 | 2,590 | 2,665 | 2,540 |
| 20260408 | 2,440 | 2,600 | 2,600 | 2,365 |
| 20260407 | 2,475 | 2,355 | 2,480 | 2,335 |
| 20260406 | 2,500 | 2,475 | 2,520 | 2,380 |
| 20260403 | 2,565 | 2,520 | 2,635 | 2,445 |
| 20260402 | 2,525 | 2,560 | 2,720 | 2,520 |
| 20260401 | 2,530 | 2,525 | 2,600 | 2,425 |
| 20260331 | 2,725 | 2,465 | 2,820 | 2,440 |
| 20260330 | 2,770 | 2,805 | 2,900 | 2,770 |
| 20260327 | 2,930 | 2,900 | 2,930 | 2,785 |
| 20260326 | 2,905 | 2,935 | 3,010 | 2,835 |
| 20260325 | 2,810 | 2,905 | 2,915 | 2,780 |
| 20260324 | 2,875 | 2,835 | 2,995 | 2,825 |
| 20260323 | 2,810 | 2,875 | 2,930 | 2,805 |
| 20260320 | 2,780 | 2,885 | 2,935 | 2,765 |
| 20260319 | 2,895 | 2,770 | 2,895 | 2,770 |
| 20260318 | 2,885 | 2,915 | 2,955 | 2,810 |
| 20260317 | 3,020 | 2,900 | 3,020 | 2,870 |
| 20260316 | 3,050 | 3,020 | 3,065 | 2,930 |
| 20260313 | 2,935 | 3,050 | 3,070 | 2,930 |
| 20260312 | 2,950 | 2,985 | 3,015 | 2,850 |
| 20260311 | 2,880 | 2,945 | 3,015 | 2,875 |
| 20260310 | 2,725 | 2,905 | 2,925 | 2,715 |
| 20260309 | 2,775 | 2,715 | 2,795 | 2,615 |
| 20260306 | 2,705 | 2,830 | 2,885 | 2,535 |
| 20260305 | 2,420 | 2,690 | 2,705 | 2,395 |
| 20260304 | 2,490 | 2,350 | 2,540 | 2,275 |
| 20260303 | 2,400 | 2,565 | 2,595 | 2,345 |
| 20260227 | 2,560 | 2,490 | 2,560 | 2,435 |
| 20260226 | 2,395 | 2,520 | 2,530 | 2,375 |
| 20260225 | 2,395 | 2,405 | 2,460 | 2,350 |
| 20260224 | 2,375 | 2,420 | 2,430 | 2,270 |
| 20260223 | 2,300 | 2,355 | 2,400 | 2,280 |
| 20260220 | 2,195 | 2,300 | 2,400 | 2,165 |
| 20260219 | 2,030 | 2,150 | 2,190 | 2,030 |
| 20260213 | 2,090 | 2,035 | 2,195 | 2,005 |
| 20260212 | 1,834 | 2,135 | 2,245 | 1,819 |
| 20260211 | 1,856 | 1,847 | 1,856 | 1,818 |
| 20260210 | 1,803 | 1,838 | 1,875 | 1,803 |
| 20260209 | 1,805 | 1,828 | 1,845 | 1,786 |
| 20260206 | 1,756 | 1,805 | 1,819 | 1,690 |
| 20260205 | 1,796 | 1,740 | 1,796 | 1,740 |
| 20260204 | 1,826 | 1,797 | 1,848 | 1,775 |
| 20260203 | 1,879 | 1,808 | 1,950 | 1,808 |
| 20260202 | 1,889 | 1,861 | 1,926 | 1,845 |
| 20260130 | 1,800 | 1,888 | 1,910 | 1,760 |
| 20260129 | 1,718 | 1,800 | 1,800 | 1,700 |
| 20260128 | 1,734 | 1,718 | 1,764 | 1,700 |
| 20260127 | 1,748 | 1,732 | 1,766 | 1,686 |
| 20260126 | 1,792 | 1,737 | 1,795 | 1,708 |
| 20260123 | 1,730 | 1,766 | 1,778 | 1,703 |
| 20260122 | 1,840 | 1,730 | 1,885 | 1,675 |
| 20260121 | 1,950 | 1,840 | 1,950 | 1,822 |
| 20260120 | 2,050 | 1,969 | 2,050 | 1,969 |
| 20260119 | 2,105 | 2,045 | 2,105 | 2,000 |
| 20260116 | 2,120 | 2,105 | 2,140 | 2,030 |
| 20260115 | 2,115 | 2,120 | 2,130 | 2,030 |
| 20260114 | 1,998 | 2,135 | 2,150 | 1,998 |
| 20260113 | 1,998 | 1,998 | 2,010 | 1,970 |
| 20260112 | 1,979 | 1,998 | 2,030 | 1,886 |
| 20260109 | 2,005 | 1,998 | 2,010 | 1,963 |
| 20260108 | 1,953 | 2,005 | 2,020 | 1,925 |
| 20260107 | 1,998 | 1,957 | 1,998 | 1,921 |
| 20260106 | 1,977 | 1,955 | 1,977 | 1,883 |
| 20260105 | 1,886 | 1,997 | 2,030 | 1,862 |
| 20260102 | 1,748 | 1,886 | 1,920 | 1,700 |
| 20251230 | 1,699 | 1,700 | 1,737 | 1,683 |
| 20251229 | 1,640 | 1,700 | 1,703 | 1,626 |
| 20251226 | 1,641 | 1,656 | 1,659 | 1,602 |
| 20251224 | 1,662 | 1,651 | 1,678 | 1,580 |
| 20251223 | 1,703 | 1,662 | 1,703 | 1,640 |
| 20251222 | 1,699 | 1,708 | 1,726 | 1,670 |
| 20251219 | 1,605 | 1,669 | 1,683 | 1,590 |
| 20251218 | 1,559 | 1,603 | 1,606 | 1,539 |
| 20251217 | 1,528 | 1,558 | 1,564 | 1,528 |
| 20251216 | 1,536 | 1,539 | 1,556 | 1,515 |
| 20251215 | 1,505 | 1,526 | 1,534 | 1,494 |
| 20251212 | 1,515 | 1,505 | 1,515 | 1,496 |
| 20251211 | 1,505 | 1,515 | 1,526 | 1,502 |
| 20251210 | 1,503 | 1,505 | 1,528 | 1,503 |
| 20251209 | 1,519 | 1,513 | 1,529 | 1,500 |
| 20251208 | 1,511 | 1,519 | 1,535 | 1,511 |
| 20251205 | 1,498 | 1,511 | 1,526 | 1,498 |
| 20251204 | 1,525 | 1,508 | 1,526 | 1,498 |
| 20251203 | 1,523 | 1,525 | 1,550 | 1,512 |
| 20251202 | 1,500 | 1,523 | 1,524 | 1,498 |
| 20251201 | 1,500 | 1,513 | 1,516 | 1,495 |
| 20251128 | 1,489 | 1,506 | 1,508 | 1,460 |
| 20251127 | 1,494 | 1,489 | 1,500 | 1,482 |
| 20251126 | 1,484 | 1,494 | 1,503 | 1,473 |
| 20251125 | 1,499 | 1,483 | 1,514 | 1,482 |
| 20251124 | 1,525 | 1,499 | 1,526 | 1,499 |
| 20251121 | 1,508 | 1,515 | 1,520 | 1,493 |
| 20251120 | 1,487 | 1,508 | 1,518 | 1,486 |
| 20251119 | 1,470 | 1,486 | 1,497 | 1,461 |
| 20251118 | 1,482 | 1,481 | 1,511 | 1,471 |
| 20251117 | 1,465 | 1,496 | 1,513 | 1,465 |
| 20251114 | 1,455 | 1,458 | 1,481 | 1,439 |
| 20251113 | 1,431 | 1,461 | 1,475 | 1,426 |
| 20251112 | 1,406 | 1,442 | 1,457 | 1,401 |
| 20251111 | 1,421 | 1,408 | 1,438 | 1,400 |
| 20251110 | 1,415 | 1,434 | 1,439 | 1,415 |
| 20251107 | 1,426 | 1,415 | 1,435 | 1,404 |
| 20251106 | 1,385 | 1,426 | 1,450 | 1,369 |
| 20251105 | 1,412 | 1,385 | 1,413 | 1,358 |
| 20251104 | 1,425 | 1,412 | 1,425 | 1,410 |
| 20251103 | 1,457 | 1,428 | 1,459 | 1,416 |
| 20251031 | 1,452 | 1,442 | 1,452 | 1,437 |
| 20251030 | 1,462 | 1,455 | 1,485 | 1,443 |
| 20251029 | 1,467 | 1,462 | 1,480 | 1,457 |
| 20251028 | 1,490 | 1,467 | 1,490 | 1,465 |
| 20251027 | 1,486 | 1,483 | 1,508 | 1,470 |
| 20251024 | 1,489 | 1,474 | 1,491 | 1,450 |
| 20251023 | 1,467 | 1,489 | 1,490 | 1,450 |
| 20251022 | 1,491 | 1,478 | 1,491 | 1,462 |
| 20251021 | 1,500 | 1,491 | 1,503 | 1,475 |
| 20251020 | 1,495 | 1,500 | 1,502 | 1,479 |
| 20251017 | 1,502 | 1,496 | 1,502 | 1,489 |
| 20251016 | 1,512 | 1,503 | 1,512 | 1,503 |
| 20251015 | 1,499 | 1,512 | 1,515 | 1,488 |
| 20251014 | 1,515 | 1,499 | 1,515 | 1,496 |
| 20251013 | 1,507 | 1,514 | 1,514 | 1,493 |
| 20251010 | 1,510 | 1,507 | 1,512 | 1,501 |
| 20251002 | 1,503 | 1,510 | 1,516 | 1,500 |
| 20251001 | 1,506 | 1,502 | 1,519 | 1,502 |
| 20250930 | 1,527 | 1,506 | 1,527 | 1,506 |
| 20250929 | 1,509 | 1,527 | 1,529 | 1,505 |
| 20250926 | 1,515 | 1,511 | 1,520 | 1,507 |
| 20250925 | 1,525 | 1,525 | 1,529 | 1,515 |
| 20250924 | 1,531 | 1,525 | 1,531 | 1,516 |
| 20250923 | 1,535 | 1,519 | 1,536 | 1,518 |
| 20250922 | 1,538 | 1,535 | 1,544 | 1,533 |
| 20250919 | 1,550 | 1,538 | 1,550 | 1,534 |
| 20250918 | 1,545 | 1,549 | 1,553 | 1,540 |
| 20250917 | 1,544 | 1,544 | 1,551 | 1,538 |
| 20250916 | 1,537 | 1,544 | 1,548 | 1,530 |
| 20250915 | 1,543 | 1,537 | 1,543 | 1,532 |
| 20250912 | 1,550 | 1,546 | 1,567 | 1,531 |
| 20250911 | 1,539 | 1,550 | 1,553 | 1,536 |
| 20250910 | 1,529 | 1,539 | 1,552 | 1,527 |
| 20250909 | 1,531 | 1,533 | 1,684 | 1,524 |
| 20250908 | 1,570 | 1,538 | 1,570 | 1,524 |
| 20250905 | 1,525 | 1,525 | 1,534 | 1,510 |
| 20250904 | 1,524 | 1,524 | 1,524 | 1,512 |
| 20250903 | 1,525 | 1,520 | 1,534 | 1,513 |
| 20250902 | 1,500 | 1,529 | 1,529 | 1,500 |
| 20250901 | 1,512 | 1,507 | 1,520 | 1,502 |
| 20250829 | 1,533 | 1,513 | 1,538 | 1,510 |
| 20250828 | 1,535 | 1,534 | 1,544 | 1,528 |
| 20250827 | 1,537 | 1,535 | 1,562 | 1,529 |
| 20250826 | 1,554 | 1,537 | 1,554 | 1,535 |
| 20250825 | 1,520 | 1,545 | 1,560 | 1,520 |
| 20250822 | 1,529 | 1,531 | 1,554 | 1,529 |
| 20250821 | 1,520 | 1,529 | 1,551 | 1,513 |
| 20250820 | 1,519 | 1,519 | 1,544 | 1,500 |
| 20250819 | 1,524 | 1,528 | 1,538 | 1,516 |
| 20250818 | 1,532 | 1,535 | 1,539 | 1,523 |
| 20250814 | 1,528 | 1,532 | 1,553 | 1,525 |
| 20250813 | 1,517 | 1,530 | 1,534 | 1,517 |
| 20250812 | 1,537 | 1,522 | 1,573 | 1,517 |
| 20250811 | 1,581 | 1,560 | 1,581 | 1,554 |
| 20250808 | 1,552 | 1,582 | 1,582 | 1,544 |
| 20250807 | 1,547 | 1,561 | 1,563 | 1,547 |
| 20250806 | 1,561 | 1,554 | 1,561 | 1,543 |
| 20250805 | 1,558 | 1,561 | 1,564 | 1,539 |
| 20250804 | 1,524 | 1,554 | 1,568 | 1,518 |
| 20250801 | 1,573 | 1,523 | 1,573 | 1,515 |
| 20250731 | 1,582 | 1,575 | 1,590 | 1,565 |
| 20250730 | 1,580 | 1,582 | 1,593 | 1,572 |
| 20250729 | 1,590 | 1,580 | 1,594 | 1,579 |
| 20250728 | 1,605 | 1,590 | 1,607 | 1,586 |
| 20250725 | 1,589 | 1,597 | 1,606 | 1,589 |
| 20250724 | 1,599 | 1,594 | 1,608 | 1,592 |
| 20250723 | 1,609 | 1,599 | 1,610 | 1,589 |
| 20250722 | 1,597 | 1,609 | 1,612 | 1,595 |
| 20250721 | 1,610 | 1,610 | 1,620 | 1,603 |
| 20250718 | 1,619 | 1,610 | 1,625 | 1,602 |
| 20250717 | 1,607 | 1,620 | 1,650 | 1,595 |
| 20250716 | 1,609 | 1,601 | 1,609 | 1,595 |
| 20250715 | 1,616 | 1,603 | 1,616 | 1,602 |
| 20250714 | 1,605 | 1,616 | 1,620 | 1,593 |
| 20250711 | 1,601 | 1,605 | 1,613 | 1,598 |
| 20250710 | 1,602 | 1,602 | 1,613 | 1,598 |
| 20250709 | 1,591 | 1,608 | 1,610 | 1,590 |
| 20250708 | 1,594 | 1,598 | 1,610 | 1,584 |
| 20250707 | 1,600 | 1,594 | 1,600 | 1,585 |
| 20250704 | 1,600 | 1,593 | 1,615 | 1,591 |
| 20250703 | 1,602 | 1,600 | 1,624 | 1,590 |
| 20250702 | 1,592 | 1,602 | 1,606 | 1,576 |
| 20250701 | 1,581 | 1,583 | 1,603 | 1,580 |
| 20250630 | 1,572 | 1,588 | 1,600 | 1,568 |
| 20250627 | 1,582 | 1,576 | 1,600 | 1,567 |
| 20250626 | 1,580 | 1,583 | 1,591 | 1,569 |
| 20250625 | 1,600 | 1,584 | 1,603 | 1,580 |
| 20250624 | 1,588 | 1,602 | 1,604 | 1,585 |
| 20250623 | 1,580 | 1,594 | 1,601 | 1,559 |
| 20250620 | 1,590 | 1,594 | 1,600 | 1,577 |
| 20250619 | 1,620 | 1,589 | 1,620 | 1,575 |
| 20250618 | 1,580 | 1,586 | 1,600 | 1,572 |
| 20250617 | 1,580 | 1,579 | 1,590 | 1,569 |
| 20250616 | 1,580 | 1,584 | 1,589 | 1,571 |
| 20250613 | 1,619 | 1,582 | 1,629 | 1,570 |
| 20250612 | 1,611 | 1,619 | 1,629 | 1,609 |
| 20250611 | 1,616 | 1,619 | 1,628 | 1,609 |
| 20250610 | 1,629 | 1,615 | 1,629 | 1,610 |
| 20250609 | 1,623 | 1,623 | 1,629 | 1,614 |
| 20250605 | 1,592 | 1,618 | 1,625 | 1,591 |
| 20250604 | 1,596 | 1,595 | 1,602 | 1,573 |
| 20250602 | 1,571 | 1,594 | 1,620 | 1,571 |
| 20250530 | 1,585 | 1,580 | 1,590 | 1,570 |
| 20250529 | 1,568 | 1,585 | 1,585 | 1,564 |
| 20250528 | 1,580 | 1,568 | 1,599 | 1,566 |
| 20250527 | 1,602 | 1,576 | 1,602 | 1,555 |
| 20250526 | 1,608 | 1,588 | 1,615 | 1,587 |
| 20250523 | 1,733 | 1,589 | 1,733 | 1,587 |
| 20250522 | 1,623 | 1,610 | 1,632 | 1,600 |
| 20250521 | 1,628 | 1,623 | 1,641 | 1,618 |
| 20250520 | 1,639 | 1,621 | 1,645 | 1,619 |
| 20250519 | 1,656 | 1,617 | 1,672 | 1,617 |
| 20250516 | 1,692 | 1,654 | 1,705 | 1,650 |
| 20250515 | 1,685 | 1,692 | 1,717 | 1,682 |
| 20250514 | 1,665 | 1,700 | 1,705 | 1,665 |
| 20250513 | 1,678 | 1,684 | 1,711 | 1,675 |
| 20250512 | 1,669 | 1,687 | 1,720 | 1,653 |
| 20250509 | 1,712 | 1,656 | 1,721 | 1,655 |
| 20250508 | 1,732 | 1,712 | 1,748 | 1,709 |
| 20250507 | 1,769 | 1,736 | 1,770 | 1,736 |
| 20250502 | 1,770 | 1,769 | 1,810 | 1,764 |
| 20250430 | 1,795 | 1,760 | 1,800 | 1,751 |
| 20250429 | 1,770 | 1,772 | 1,783 | 1,752 |
| 20250428 | 1,773 | 1,756 | 1,779 | 1,739 |
| 20250425 | 1,787 | 1,771 | 1,787 | 1,762 |
| 20250424 | 1,807 | 1,776 | 1,808 | 1,770 |
| 20250423 | 1,791 | 1,803 | 1,828 | 1,790 |
| 20250422 | 1,798 | 1,790 | 1,803 | 1,787 |
| 20250421 | 1,829 | 1,800 | 1,830 | 1,722 |
| 20250418 | 1,787 | 1,805 | 1,819 | 1,761 |
| 20250417 | 1,733 | 1,787 | 1,787 | 1,733 |
| 20250416 | 1,755 | 1,733 | 1,767 | 1,730 |
| 20250415 | 1,761 | 1,756 | 1,768 | 1,741 |
| 20250414 | 1,732 | 1,768 | 1,768 | 1,731 |
| 20250411 | 1,758 | 1,730 | 1,758 | 1,730 |
| 20250410 | 1,740 | 1,766 | 1,808 | 1,735 |
| 20250409 | 1,762 | 1,720 | 1,814 | 1,700 |
| 20250408 | 1,790 | 1,761 | 1,860 | 1,735 |
| 20250407 | 1,710 | 1,724 | 1,762 | 1,680 |
| 20250404 | 1,707 | 1,762 | 1,780 | 1,635 |
| 20250403 | 1,652 | 1,707 | 1,737 | 1,636 |
| 20250402 | 1,639 | 1,653 | 1,653 | 1,610 |
| 20250401 | 1,594 | 1,642 | 1,690 | 1,561 |
| 20250331 | 1,621 | 1,561 | 1,621 | 1,555 |
| 20250328 | 1,650 | 1,627 | 1,651 | 1,625 |
| 20250327 | 1,659 | 1,650 | 1,662 | 1,630 |
| 20250326 | 1,637 | 1,659 | 1,665 | 1,637 |
| 20250325 | 1,648 | 1,648 | 1,657 | 1,638 |
| 20250324 | 1,660 | 1,648 | 1,661 | 1,639 |
| 20250321 | 1,649 | 1,660 | 1,671 | 1,622 |
| 20250320 | 1,666 | 1,649 | 1,670 | 1,642 |
| 20250319 | 1,703 | 1,666 | 1,703 | 1,666 |
| 20250318 | 1,695 | 1,703 | 1,718 | 1,695 |
| 20250317 | 1,706 | 1,707 | 1,719 | 1,702 |
| 20250314 | 1,687 | 1,706 | 1,707 | 1,681 |
| 20250313 | 1,724 | 1,692 | 1,735 | 1,692 |
| 20250312 | 1,722 | 1,723 | 1,748 | 1,710 |
| 20250311 | 1,725 | 1,730 | 1,740 | 1,699 |
| 20250310 | 1,775 | 1,752 | 1,780 | 1,750 |
| 20250307 | 1,787 | 1,792 | 1,804 | 1,776 |
| 20250306 | 1,783 | 1,788 | 1,788 | 1,770 |
| 20250305 | 1,771 | 1,785 | 1,785 | 1,750 |
| 20250304 | 1,757 | 1,771 | 1,782 | 1,746 |
| 20250228 | 1,790 | 1,772 | 1,790 | 1,755 |
| 20250227 | 1,788 | 1,794 | 1,807 | 1,770 |
| 20250226 | 1,780 | 1,788 | 1,800 | 1,740 |
| 20250225 | 1,789 | 1,799 | 1,845 | 1,761 |
| 20250224 | 1,757 | 1,796 | 1,801 | 1,730 |
| 20250221 | 1,756 | 1,757 | 1,777 | 1,756 |
| 20250220 | 1,760 | 1,761 | 1,794 | 1,746 |
| 20250219 | 1,748 | 1,755 | 1,755 | 1,723 |
| 20250218 | 1,722 | 1,739 | 1,743 | 1,719 |
| 20250217 | 1,706 | 1,723 | 1,732 | 1,703 |
| 20250214 | 1,691 | 1,711 | 1,730 | 1,691 |
| 20250213 | 1,677 | 1,691 | 1,695 | 1,677 |
| 20250212 | 1,692 | 1,681 | 1,700 | 1,678 |
| 20250211 | 1,677 | 1,698 | 1,698 | 1,674 |
| 20250210 | 1,669 | 1,677 | 1,686 | 1,650 |
| 20250207 | 1,680 | 1,669 | 1,707 | 1,669 |
| 20250206 | 1,689 | 1,697 | 1,736 | 1,689 |
| 20250205 | 1,676 | 1,700 | 1,703 | 1,676 |
| 20250204 | 1,632 | 1,678 | 1,692 | 1,632 |
| 20250203 | 1,696 | 1,632 | 1,696 | 1,626 |
| 20250131 | 1,716 | 1,682 | 1,716 | 1,680 |
| 20250124 | 1,671 | 1,722 | 1,731 | 1,669 |
| 20250123 | 1,678 | 1,656 | 1,678 | 1,650 |
| 20250122 | 1,681 | 1,678 | 1,698 | 1,676 |
| 20250121 | 1,680 | 1,679 | 1,704 | 1,675 |
| 20250120 | 1,714 | 1,685 | 1,714 | 1,681 |
| 20250117 | 1,694 | 1,702 | 1,720 | 1,693 |
| 20250116 | 1,674 | 1,694 | 1,729 | 1,674 |
| 20250115 | 1,691 | 1,673 | 1,750 | 1,668 |
| 20250114 | 1,650 | 1,690 | 1,712 | 1,644 |
| 20250113 | 1,678 | 1,650 | 1,678 | 1,639 |
| 20250110 | 1,671 | 1,678 | 1,683 | 1,652 |
| 20250109 | 1,665 | 1,664 | 1,678 | 1,639 |
| 20250108 | 1,680 | 1,674 | 1,697 | 1,664 |
| 20250107 | 1,667 | 1,681 | 1,698 | 1,667 |
| 20250106 | 1,693 | 1,681 | 1,699 | 1,676 |
| 20250103 | 1,670 | 1,685 | 1,711 | 1,670 |
| 20250102 | 1,649 | 1,670 | 1,678 | 1,638 |