Stock Ticker
- (033230) 인성정보
- Description: 기업개요
동사는 1992년 터미널 에뮬레이터와 랜게이트웨이 개발, 통신솔루션 기술력으로 네트워크 통합사업을 시작해 1999년 코스닥에 상장했음.
IT 인프라, 소프트웨어, 네트워크 장비 도매와 헬스케어 사업을 주요 사업으로 하고, 자회사를 통해 해외 시장을 공략 중임.
네트워크, 스토리지, 서버, 클라우드/가상화, 보안 등 IT 인프라 제품과 솔루션으로 기업에 One-Stop 서비스를 제공함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,002 | 1,053 | 1,075 | 1,000 |
| 20261019 | 1,020 | 1,017 | 1,020 | 992 |
| 20261016 | 956 | 1,010 | 1,020 | 956 |
| 20261015 | 980 | 975 | 999 | 932 |
| 20261014 | 956 | 1,010 | 1,016 | 956 |
| 20261013 | 949 | 973 | 980 | 947 |
| 20261012 | 1,105 | 977 | 1,106 | 961 |
| 20261008 | 1,129 | 1,111 | 1,130 | 1,083 |
| 20261007 | 1,152 | 1,119 | 1,160 | 1,108 |
| 20261006 | 1,126 | 1,132 | 1,191 | 1,126 |
| 20261002 | 1,119 | 1,103 | 1,132 | 1,101 |
| 20261001 | 1,110 | 1,119 | 1,119 | 1,078 |
| 20260930 | 1,067 | 1,110 | 1,129 | 1,067 |
| 20260929 | 1,122 | 1,076 | 1,122 | 1,068 |
| 20260928 | 1,008 | 1,120 | 1,175 | 1,003 |
| 20260921 | 1,020 | 1,024 | 1,042 | 1,007 |
| 20260918 | 1,040 | 1,020 | 1,040 | 1,011 |
| 20260917 | 1,028 | 1,017 | 1,038 | 1,007 |
| 20260916 | 1,020 | 1,020 | 1,069 | 997 |
| 20260915 | 1,002 | 1,010 | 1,037 | 1,001 |
| 20260914 | 1,000 | 1,010 | 1,044 | 1,000 |
| 20260911 | 1,017 | 1,029 | 1,064 | 1,010 |
| 20260910 | 1,057 | 1,017 | 1,057 | 999 |
| 20260909 | 1,018 | 1,034 | 1,035 | 1,018 |
| 20260908 | 1,033 | 1,027 | 1,064 | 1,024 |
| 20260907 | 1,063 | 1,053 | 1,070 | 1,035 |
| 20260904 | 1,078 | 1,068 | 1,090 | 1,066 |
| 20260903 | 1,098 | 1,071 | 1,098 | 1,051 |
| 20260902 | 1,135 | 1,080 | 1,175 | 1,080 |
| 20260901 | 1,162 | 1,135 | 1,162 | 1,112 |
| 20260831 | 1,150 | 1,144 | 1,163 | 1,108 |
| 20260828 | 1,157 | 1,170 | 1,190 | 1,157 |
| 20260827 | 1,206 | 1,167 | 1,213 | 1,156 |
| 20260826 | 1,212 | 1,206 | 1,257 | 1,200 |
| 20260825 | 1,160 | 1,212 | 1,212 | 1,080 |
| 20260824 | 1,216 | 1,167 | 1,240 | 1,161 |
| 20260821 | 1,190 | 1,216 | 1,240 | 1,175 |
| 20260820 | 1,159 | 1,178 | 1,209 | 1,123 |
| 20260819 | 1,081 | 1,160 | 1,195 | 1,049 |
| 20260818 | 1,070 | 1,081 | 1,108 | 1,053 |
| 20260805 | 1,000 | 1,004 | 1,019 | 992 |
| 20260727 | 1,015 | 1,011 | 1,048 | 1,011 |
| 20260724 | 1,009 | 1,010 | 1,035 | 1,007 |
| 20260723 | 1,009 | 1,029 | 1,047 | 1,009 |
| 20260722 | 1,025 | 1,019 | 1,057 | 1,016 |
| 20260716 | 1,021 | 1,021 | 1,051 | 1,011 |
| 20260715 | 1,004 | 1,040 | 1,052 | 1,004 |
| 20260713 | 1,065 | 1,004 | 1,103 | 1,004 |
| 20260710 | 1,007 | 1,065 | 1,072 | 1,007 |
| 20260707 | 1,031 | 1,035 | 1,065 | 1,011 |
| 20260706 | 1,050 | 1,031 | 1,068 | 1,023 |
| 20260703 | 1,060 | 1,047 | 1,060 | 1,000 |
| 20260702 | 1,068 | 1,020 | 1,068 | 1,015 |
| 20260701 | 1,070 | 1,068 | 1,119 | 1,061 |
| 20260630 | 1,120 | 1,063 | 1,143 | 1,062 |
| 20260629 | 1,004 | 1,130 | 1,134 | 1,004 |
| 20260626 | 1,040 | 1,004 | 1,040 | 989 |
| 20260625 | 1,088 | 1,040 | 1,178 | 1,033 |
| 20260624 | 1,064 | 1,101 | 1,120 | 1,036 |
| 20260623 | 1,155 | 1,070 | 1,174 | 1,060 |
| 20260622 | 1,163 | 1,165 | 1,227 | 1,141 |
| 20260619 | 1,218 | 1,163 | 1,247 | 1,134 |
| 20260618 | 1,285 | 1,224 | 1,299 | 1,224 |
| 20260617 | 1,261 | 1,282 | 1,321 | 1,233 |
| 20260616 | 1,265 | 1,261 | 1,300 | 1,250 |
| 20260615 | 1,272 | 1,263 | 1,316 | 1,263 |
| 20260612 | 1,256 | 1,266 | 1,298 | 1,252 |
| 20260611 | 1,242 | 1,245 | 1,250 | 1,178 |
| 20260610 | 1,246 | 1,242 | 1,268 | 1,206 |
| 20260609 | 1,217 | 1,258 | 1,299 | 1,217 |
| 20260608 | 1,246 | 1,233 | 1,298 | 1,202 |
| 20260605 | 1,367 | 1,315 | 1,383 | 1,299 |
| 20260604 | 1,371 | 1,369 | 1,417 | 1,345 |
| 20260602 | 1,391 | 1,378 | 1,411 | 1,341 |
| 20260601 | 1,500 | 1,416 | 1,521 | 1,408 |
| 20260529 | 1,535 | 1,500 | 1,563 | 1,480 |
| 20260528 | 1,585 | 1,530 | 1,605 | 1,505 |
| 20260527 | 1,660 | 1,580 | 1,679 | 1,564 |
| 20260526 | 1,690 | 1,660 | 1,708 | 1,650 |
| 20260522 | 1,634 | 1,678 | 1,695 | 1,601 |
| 20260521 | 1,631 | 1,636 | 1,680 | 1,630 |
| 20260520 | 1,667 | 1,623 | 1,800 | 1,601 |
| 20260519 | 1,682 | 1,666 | 1,728 | 1,650 |
| 20260518 | 1,688 | 1,682 | 1,710 | 1,620 |
| 20260515 | 1,730 | 1,687 | 1,766 | 1,674 |
| 20260514 | 1,769 | 1,738 | 1,806 | 1,726 |
| 20260513 | 1,812 | 1,769 | 1,845 | 1,760 |
| 20260512 | 1,916 | 1,811 | 1,916 | 1,760 |
| 20260511 | 1,876 | 1,876 | 1,943 | 1,850 |
| 20260508 | 1,921 | 1,864 | 1,965 | 1,835 |
| 20260507 | 1,901 | 1,921 | 1,948 | 1,899 |
| 20260506 | 1,961 | 1,900 | 1,976 | 1,900 |
| 20260504 | 1,970 | 1,959 | 2,005 | 1,935 |
| 20260430 | 2,070 | 1,946 | 2,155 | 1,936 |
| 20260429 | 2,185 | 2,050 | 2,240 | 1,995 |
| 20260428 | 2,080 | 2,185 | 2,320 | 2,060 |
| 20260427 | 1,981 | 2,080 | 2,160 | 1,959 |
| 20260424 | 2,000 | 1,978 | 2,045 | 1,969 |
| 20260423 | 1,990 | 1,999 | 2,095 | 1,961 |
| 20260422 | 2,015 | 1,987 | 2,160 | 1,920 |
| 20260421 | 2,155 | 2,020 | 2,175 | 1,971 |
| 20260420 | 2,020 | 2,155 | 2,430 | 1,963 |
| 20260417 | 2,010 | 2,020 | 2,110 | 1,842 |
| 20260416 | 1,857 | 2,005 | 2,050 | 1,843 |
| 20260415 | 1,832 | 1,830 | 1,853 | 1,795 |
| 20260414 | 1,768 | 1,817 | 1,840 | 1,740 |
| 20260413 | 1,719 | 1,741 | 1,761 | 1,670 |
| 20260410 | 1,636 | 1,711 | 1,722 | 1,635 |
| 20260409 | 1,647 | 1,633 | 1,647 | 1,616 |
| 20260408 | 1,635 | 1,647 | 1,668 | 1,620 |
| 20260407 | 1,618 | 1,620 | 1,642 | 1,600 |
| 20260406 | 1,654 | 1,619 | 1,696 | 1,605 |
| 20260403 | 1,600 | 1,639 | 1,642 | 1,600 |
| 20260402 | 1,657 | 1,580 | 1,675 | 1,571 |
| 20260401 | 1,593 | 1,652 | 1,666 | 1,593 |
| 20260331 | 1,627 | 1,576 | 1,698 | 1,560 |
| 20260330 | 1,639 | 1,627 | 1,643 | 1,597 |
| 20260327 | 1,621 | 1,651 | 1,662 | 1,583 |
| 20260326 | 1,646 | 1,621 | 1,667 | 1,605 |
| 20260325 | 1,597 | 1,646 | 1,653 | 1,597 |
| 20260324 | 1,555 | 1,597 | 1,647 | 1,543 |
| 20260323 | 1,591 | 1,539 | 1,591 | 1,535 |
| 20260320 | 1,530 | 1,594 | 1,596 | 1,530 |
| 20260319 | 1,565 | 1,540 | 1,580 | 1,531 |
| 20260318 | 1,612 | 1,583 | 1,622 | 1,576 |
| 20260317 | 1,598 | 1,610 | 1,626 | 1,585 |
| 20260316 | 1,600 | 1,577 | 1,602 | 1,572 |
| 20260313 | 1,575 | 1,586 | 1,620 | 1,533 |
| 20260312 | 1,530 | 1,575 | 1,577 | 1,529 |
| 20260311 | 1,520 | 1,530 | 1,576 | 1,515 |
| 20260310 | 1,515 | 1,520 | 1,529 | 1,490 |
| 20260309 | 1,478 | 1,488 | 1,494 | 1,446 |
| 20260306 | 1,529 | 1,536 | 1,562 | 1,495 |
| 20260305 | 1,425 | 1,529 | 1,544 | 1,425 |
| 20260304 | 1,510 | 1,398 | 1,550 | 1,370 |
| 20260303 | 1,645 | 1,555 | 1,645 | 1,555 |
| 20260227 | 1,668 | 1,646 | 1,671 | 1,633 |
| 20260226 | 1,735 | 1,672 | 1,743 | 1,669 |
| 20260225 | 1,758 | 1,730 | 1,784 | 1,721 |
| 20260224 | 1,654 | 1,730 | 1,870 | 1,654 |
| 20260223 | 1,635 | 1,664 | 1,923 | 1,633 |
| 20260220 | 1,620 | 1,639 | 1,663 | 1,616 |
| 20260219 | 1,651 | 1,630 | 1,668 | 1,625 |
| 20260213 | 1,682 | 1,651 | 1,682 | 1,650 |
| 20260212 | 1,707 | 1,689 | 1,708 | 1,688 |
| 20260211 | 1,717 | 1,700 | 1,725 | 1,698 |
| 20260210 | 1,680 | 1,717 | 1,824 | 1,680 |
| 20260209 | 1,675 | 1,688 | 1,730 | 1,675 |
| 20260206 | 1,658 | 1,665 | 1,687 | 1,607 |
| 20260205 | 1,717 | 1,696 | 1,730 | 1,694 |
| 20260204 | 1,690 | 1,715 | 1,731 | 1,670 |
| 20260203 | 1,702 | 1,690 | 1,702 | 1,665 |
| 20260202 | 1,722 | 1,675 | 1,722 | 1,664 |
| 20260130 | 1,779 | 1,724 | 1,786 | 1,720 |
| 20260129 | 1,755 | 1,776 | 1,785 | 1,715 |
| 20260128 | 1,749 | 1,749 | 1,772 | 1,740 |
| 20260127 | 1,763 | 1,748 | 1,790 | 1,735 |
| 20260126 | 1,733 | 1,765 | 1,775 | 1,718 |
| 20260123 | 1,681 | 1,733 | 1,747 | 1,680 |
| 20260122 | 1,682 | 1,680 | 1,713 | 1,661 |
| 20260121 | 1,722 | 1,681 | 1,724 | 1,661 |
| 20260120 | 1,703 | 1,739 | 1,764 | 1,697 |
| 20260119 | 1,732 | 1,710 | 1,733 | 1,701 |
| 20260116 | 1,761 | 1,732 | 1,777 | 1,731 |
| 20260115 | 1,765 | 1,762 | 1,770 | 1,731 |
| 20260114 | 1,780 | 1,768 | 1,790 | 1,763 |
| 20260113 | 1,770 | 1,782 | 1,799 | 1,750 |
| 20260112 | 1,762 | 1,782 | 1,807 | 1,762 |
| 20260109 | 1,715 | 1,759 | 1,761 | 1,710 |
| 20260108 | 1,732 | 1,717 | 1,748 | 1,707 |
| 20260107 | 1,790 | 1,740 | 1,799 | 1,735 |
| 20260106 | 1,797 | 1,790 | 1,816 | 1,773 |
| 20260105 | 1,880 | 1,797 | 1,880 | 1,795 |
| 20260102 | 1,815 | 1,850 | 1,854 | 1,806 |
| 20251230 | 1,805 | 1,794 | 1,816 | 1,790 |
| 20251229 | 1,769 | 1,800 | 1,821 | 1,769 |
| 20251226 | 1,765 | 1,764 | 1,797 | 1,754 |
| 20251224 | 1,800 | 1,765 | 1,801 | 1,760 |
| 20251223 | 1,835 | 1,794 | 1,842 | 1,788 |
| 20251222 | 1,798 | 1,834 | 1,841 | 1,798 |
| 20251219 | 1,772 | 1,798 | 1,802 | 1,771 |
| 20251218 | 1,777 | 1,772 | 1,802 | 1,740 |
| 20251217 | 1,805 | 1,794 | 1,820 | 1,786 |
| 20251216 | 1,821 | 1,796 | 1,839 | 1,793 |
| 20251215 | 1,858 | 1,838 | 1,865 | 1,832 |
| 20251212 | 1,855 | 1,858 | 1,866 | 1,828 |
| 20251211 | 1,838 | 1,849 | 1,867 | 1,838 |
| 20251210 | 1,813 | 1,837 | 1,885 | 1,806 |
| 20251209 | 1,821 | 1,810 | 1,823 | 1,804 |
| 20251208 | 1,829 | 1,821 | 1,838 | 1,809 |
| 20251205 | 1,839 | 1,829 | 1,849 | 1,819 |
| 20251204 | 1,888 | 1,839 | 1,888 | 1,833 |
| 20251203 | 1,900 | 1,869 | 1,940 | 1,863 |
| 20251202 | 1,847 | 1,850 | 1,860 | 1,825 |
| 20251201 | 1,879 | 1,847 | 1,901 | 1,841 |
| 20251128 | 1,821 | 1,862 | 1,882 | 1,810 |
| 20251127 | 1,835 | 1,817 | 1,851 | 1,805 |
| 20251126 | 1,784 | 1,840 | 1,841 | 1,784 |
| 20251125 | 1,806 | 1,783 | 1,848 | 1,772 |
| 20251124 | 1,816 | 1,799 | 1,847 | 1,789 |
| 20251121 | 1,820 | 1,810 | 1,842 | 1,801 |
| 20251120 | 1,863 | 1,866 | 1,911 | 1,858 |
| 20251119 | 1,919 | 1,845 | 1,946 | 1,837 |
| 20251118 | 2,020 | 1,918 | 2,030 | 1,916 |
| 20251117 | 1,997 | 2,020 | 2,025 | 1,945 |
| 20251114 | 2,010 | 1,964 | 2,140 | 1,964 |
| 20251113 | 2,030 | 1,998 | 2,130 | 1,996 |
| 20251112 | 2,060 | 2,030 | 2,090 | 2,005 |
| 20251111 | 1,864 | 2,035 | 2,260 | 1,827 |
| 20251110 | 1,769 | 1,864 | 2,020 | 1,761 |
| 20251107 | 1,702 | 1,724 | 1,978 | 1,701 |
| 20251106 | 1,770 | 1,745 | 1,788 | 1,740 |
| 20251105 | 1,790 | 1,770 | 1,795 | 1,701 |
| 20251104 | 1,800 | 1,787 | 1,834 | 1,784 |
| 20251103 | 1,827 | 1,812 | 1,858 | 1,805 |
| 20251031 | 1,810 | 1,831 | 1,860 | 1,810 |
| 20251030 | 1,864 | 1,813 | 1,876 | 1,813 |
| 20251029 | 1,885 | 1,864 | 1,896 | 1,857 |
| 20251028 | 1,901 | 1,891 | 1,907 | 1,887 |
| 20251027 | 1,904 | 1,900 | 1,921 | 1,897 |
| 20251024 | 1,928 | 1,903 | 1,939 | 1,901 |
| 20251023 | 1,850 | 1,933 | 2,105 | 1,835 |
| 20251022 | 1,862 | 1,858 | 1,862 | 1,836 |
| 20251021 | 1,870 | 1,862 | 1,890 | 1,859 |
| 20251020 | 1,856 | 1,880 | 1,888 | 1,847 |
| 20251017 | 1,878 | 1,868 | 1,887 | 1,858 |
| 20251016 | 1,911 | 1,890 | 1,926 | 1,890 |
| 20251015 | 1,899 | 1,920 | 1,940 | 1,899 |
| 20251014 | 1,933 | 1,905 | 1,969 | 1,905 |
| 20251013 | 1,907 | 1,930 | 1,954 | 1,870 |
| 20251010 | 1,986 | 1,954 | 1,989 | 1,932 |
| 20251002 | 1,981 | 1,984 | 2,010 | 1,981 |
| 20251001 | 1,978 | 1,979 | 2,000 | 1,960 |
| 20250930 | 2,015 | 1,978 | 2,015 | 1,976 |
| 20250929 | 2,020 | 2,020 | 2,085 | 1,998 |
| 20250926 | 2,035 | 1,976 | 2,035 | 1,976 |
| 20250925 | 2,025 | 2,045 | 2,055 | 2,005 |
| 20250924 | 2,050 | 2,035 | 2,060 | 2,000 |
| 20250923 | 2,080 | 2,050 | 2,115 | 2,030 |
| 20250922 | 2,090 | 2,075 | 2,125 | 2,070 |
| 20250919 | 2,095 | 2,100 | 2,120 | 2,075 |
| 20250918 | 2,075 | 2,110 | 2,110 | 2,070 |
| 20250917 | 2,070 | 2,070 | 2,120 | 2,050 |
| 20250916 | 2,090 | 2,075 | 2,105 | 2,070 |
| 20250915 | 2,120 | 2,090 | 2,125 | 2,070 |
| 20250912 | 2,160 | 2,120 | 2,160 | 2,120 |
| 20250911 | 2,155 | 2,140 | 2,220 | 2,125 |
| 20250910 | 2,145 | 2,150 | 2,165 | 2,135 |
| 20250909 | 2,150 | 2,135 | 2,160 | 2,095 |
| 20250908 | 2,120 | 2,150 | 2,160 | 2,120 |
| 20250905 | 2,135 | 2,115 | 2,155 | 2,115 |
| 20250904 | 2,140 | 2,130 | 2,200 | 2,130 |
| 20250903 | 2,090 | 2,150 | 2,170 | 2,080 |
| 20250902 | 2,085 | 2,100 | 2,140 | 2,085 |
| 20250901 | 2,090 | 2,085 | 2,115 | 2,055 |
| 20250829 | 2,180 | 2,100 | 2,225 | 2,095 |
| 20250828 | 2,180 | 2,185 | 2,220 | 2,170 |
| 20250827 | 2,250 | 2,185 | 2,255 | 2,170 |
| 20250826 | 2,275 | 2,240 | 2,280 | 2,235 |
| 20250825 | 2,210 | 2,265 | 2,295 | 2,210 |
| 20250822 | 2,180 | 2,190 | 2,240 | 2,130 |
| 20250821 | 2,215 | 2,190 | 2,275 | 2,190 |
| 20250820 | 2,205 | 2,215 | 2,275 | 2,160 |
| 20250819 | 2,435 | 2,250 | 2,525 | 2,250 |
| 20250818 | 2,355 | 2,405 | 2,485 | 2,285 |
| 20250814 | 2,285 | 2,340 | 2,420 | 2,275 |
| 20250813 | 2,225 | 2,280 | 2,405 | 2,220 |
| 20250812 | 2,225 | 2,225 | 2,295 | 2,195 |
| 20250811 | 2,170 | 2,225 | 2,310 | 2,150 |
| 20250808 | 2,175 | 2,170 | 2,230 | 2,160 |
| 20250807 | 2,225 | 2,185 | 2,240 | 2,185 |
| 20250806 | 2,250 | 2,225 | 2,335 | 2,205 |
| 20250805 | 2,255 | 2,270 | 2,425 | 2,160 |
| 20250804 | 2,235 | 2,235 | 2,280 | 2,170 |
| 20250801 | 2,145 | 2,235 | 2,435 | 2,145 |
| 20250731 | 2,000 | 2,175 | 2,415 | 2,000 |
| 20250730 | 1,976 | 1,999 | 2,025 | 1,976 |
| 20250729 | 1,992 | 1,981 | 2,035 | 1,968 |
| 20250728 | 2,025 | 1,994 | 2,040 | 1,994 |
| 20250725 | 2,035 | 2,020 | 2,125 | 2,020 |
| 20250724 | 2,060 | 2,035 | 2,130 | 2,025 |
| 20250723 | 2,100 | 2,055 | 2,100 | 2,035 |
| 20250722 | 2,135 | 2,075 | 2,145 | 2,060 |
| 20250721 | 2,165 | 2,125 | 2,170 | 2,115 |
| 20250718 | 2,100 | 2,155 | 2,230 | 2,065 |
| 20250717 | 2,070 | 2,095 | 2,130 | 2,030 |
| 20250716 | 2,075 | 2,050 | 2,080 | 2,045 |
| 20250715 | 2,110 | 2,095 | 2,130 | 2,070 |
| 20250714 | 2,145 | 2,105 | 2,150 | 2,100 |
| 20250711 | 2,150 | 2,145 | 2,205 | 2,140 |
| 20250710 | 2,130 | 2,150 | 2,290 | 2,100 |
| 20250709 | 2,180 | 2,130 | 2,180 | 2,110 |
| 20250708 | 2,185 | 2,160 | 2,205 | 2,140 |
| 20250707 | 2,160 | 2,185 | 2,230 | 2,145 |
| 20250704 | 2,180 | 2,160 | 2,225 | 2,150 |
| 20250703 | 2,145 | 2,165 | 2,190 | 2,140 |
| 20250702 | 2,145 | 2,150 | 2,150 | 2,100 |
| 20250701 | 2,120 | 2,150 | 2,160 | 2,115 |
| 20250630 | 2,150 | 2,120 | 2,165 | 2,090 |
| 20250627 | 2,135 | 2,150 | 2,230 | 2,105 |
| 20250626 | 2,235 | 2,130 | 2,240 | 2,115 |
| 20250625 | 2,255 | 2,235 | 2,255 | 2,200 |
| 20250624 | 2,220 | 2,250 | 2,280 | 2,200 |
| 20250623 | 2,150 | 2,180 | 2,235 | 2,145 |
| 20250620 | 2,210 | 2,200 | 2,230 | 2,145 |
| 20250619 | 2,250 | 2,210 | 2,270 | 2,195 |
| 20250618 | 2,195 | 2,260 | 2,275 | 2,170 |
| 20250617 | 2,170 | 2,195 | 2,255 | 2,155 |
| 20250616 | 2,160 | 2,170 | 2,195 | 2,105 |
| 20250613 | 2,250 | 2,165 | 2,255 | 2,145 |
| 20250612 | 2,270 | 2,240 | 2,310 | 2,240 |
| 20250611 | 2,245 | 2,270 | 2,390 | 2,235 |
| 20250610 | 2,390 | 2,240 | 2,390 | 2,235 |
| 20250609 | 2,280 | 2,275 | 2,295 | 2,240 |
| 20250605 | 2,250 | 2,255 | 2,320 | 2,200 |
| 20250604 | 2,205 | 2,250 | 2,250 | 2,165 |
| 20250602 | 2,100 | 2,175 | 2,200 | 2,075 |
| 20250530 | 2,100 | 2,100 | 2,135 | 2,085 |
| 20250529 | 2,100 | 2,100 | 2,155 | 2,080 |
| 20250528 | 2,030 | 2,120 | 2,270 | 2,015 |
| 20250527 | 1,999 | 2,030 | 2,050 | 1,999 |
| 20250526 | 2,150 | 2,010 | 2,160 | 1,950 |
| 20250523 | 2,190 | 2,255 | 2,275 | 2,175 |
| 20250522 | 2,175 | 2,190 | 2,315 | 2,135 |
| 20250521 | 2,160 | 2,185 | 2,250 | 2,160 |
| 20250520 | 2,155 | 2,155 | 2,200 | 2,085 |
| 20250519 | 2,115 | 2,175 | 2,205 | 2,100 |
| 20250516 | 2,265 | 2,160 | 2,275 | 2,145 |
| 20250515 | 2,340 | 2,270 | 2,340 | 2,240 |
| 20250514 | 2,350 | 2,340 | 2,390 | 2,270 |
| 20250513 | 2,330 | 2,330 | 2,365 | 2,295 |
| 20250512 | 2,240 | 2,300 | 2,425 | 2,215 |
| 20250509 | 2,310 | 2,245 | 2,345 | 2,220 |
| 20250508 | 2,290 | 2,295 | 2,510 | 2,265 |
| 20250507 | 2,170 | 2,245 | 2,270 | 2,130 |
| 20250502 | 2,185 | 2,170 | 2,245 | 2,065 |
| 20250430 | 2,165 | 2,210 | 2,370 | 2,145 |
| 20250429 | 2,100 | 2,155 | 2,235 | 2,065 |
| 20250428 | 2,190 | 2,110 | 2,200 | 2,100 |
| 20250425 | 2,215 | 2,200 | 2,280 | 2,200 |
| 20250424 | 2,185 | 2,225 | 2,515 | 2,165 |
| 20250423 | 2,380 | 2,185 | 2,425 | 2,145 |
| 20250422 | 2,400 | 2,350 | 2,790 | 2,280 |
| 20250421 | 2,365 | 2,445 | 2,825 | 2,350 |
| 20250418 | 2,010 | 2,535 | 2,655 | 1,953 |
| 20250417 | 2,090 | 2,045 | 2,105 | 1,976 |
| 20250416 | 1,895 | 2,100 | 2,145 | 1,850 |
| 20250415 | 1,610 | 1,651 | 1,750 | 1,607 |
| 20250414 | 1,582 | 1,616 | 1,638 | 1,555 |
| 20250411 | 1,493 | 1,582 | 1,597 | 1,493 |
| 20250410 | 1,484 | 1,521 | 1,525 | 1,465 |
| 20250409 | 1,459 | 1,421 | 1,506 | 1,411 |
| 20250408 | 1,481 | 1,486 | 1,525 | 1,481 |
| 20250407 | 1,512 | 1,475 | 1,565 | 1,468 |
| 20250404 | 1,500 | 1,565 | 1,575 | 1,500 |
| 20250403 | 1,500 | 1,529 | 1,561 | 1,492 |
| 20250402 | 1,575 | 1,530 | 1,586 | 1,527 |
| 20250401 | 1,530 | 1,576 | 1,587 | 1,530 |
| 20250331 | 1,550 | 1,535 | 1,569 | 1,520 |
| 20250328 | 1,607 | 1,574 | 1,619 | 1,574 |
| 20250327 | 1,616 | 1,606 | 1,628 | 1,606 |
| 20250326 | 1,645 | 1,624 | 1,645 | 1,616 |
| 20250325 | 1,633 | 1,627 | 1,659 | 1,626 |
| 20250324 | 1,630 | 1,635 | 1,665 | 1,630 |
| 20250321 | 1,636 | 1,637 | 1,662 | 1,623 |
| 20250320 | 1,667 | 1,649 | 1,693 | 1,649 |
| 20250319 | 1,665 | 1,666 | 1,690 | 1,650 |
| 20250318 | 1,671 | 1,669 | 1,689 | 1,667 |
| 20250317 | 1,700 | 1,680 | 1,714 | 1,669 |
| 20250314 | 1,701 | 1,696 | 1,728 | 1,696 |
| 20250313 | 1,732 | 1,701 | 1,753 | 1,700 |
| 20250312 | 1,718 | 1,730 | 1,762 | 1,718 |
| 20250311 | 1,703 | 1,732 | 1,742 | 1,685 |
| 20250310 | 1,732 | 1,758 | 1,777 | 1,726 |
| 20250307 | 1,777 | 1,758 | 1,808 | 1,753 |
| 20250306 | 1,811 | 1,791 | 1,822 | 1,787 |
| 20250305 | 1,780 | 1,812 | 1,818 | 1,780 |
| 20250304 | 1,791 | 1,780 | 1,814 | 1,771 |
| 20250228 | 1,878 | 1,824 | 1,878 | 1,822 |
| 20250227 | 1,931 | 1,884 | 1,937 | 1,884 |
| 20250226 | 1,898 | 1,913 | 1,948 | 1,875 |
| 20250225 | 1,886 | 1,879 | 1,907 | 1,878 |
| 20250224 | 1,880 | 1,908 | 1,971 | 1,880 |
| 20250221 | 1,910 | 1,873 | 1,910 | 1,871 |
| 20250220 | 1,930 | 1,900 | 1,943 | 1,899 |
| 20250219 | 1,930 | 1,921 | 1,945 | 1,919 |
| 20250218 | 1,926 | 1,930 | 1,948 | 1,911 |
| 20250217 | 1,885 | 1,924 | 1,930 | 1,884 |
| 20250214 | 1,884 | 1,888 | 1,912 | 1,880 |
| 20250213 | 1,870 | 1,892 | 1,899 | 1,869 |
| 20250212 | 1,897 | 1,870 | 1,907 | 1,864 |
| 20250211 | 1,929 | 1,913 | 1,932 | 1,910 |
| 20250210 | 1,899 | 1,929 | 1,929 | 1,859 |
| 20250207 | 1,938 | 1,903 | 1,948 | 1,900 |
| 20250206 | 1,943 | 1,931 | 1,967 | 1,923 |
| 20250205 | 1,890 | 1,932 | 1,936 | 1,885 |
| 20250204 | 1,795 | 1,890 | 1,932 | 1,795 |
| 20250203 | 1,804 | 1,795 | 1,837 | 1,761 |
| 20250131 | 1,866 | 1,855 | 1,872 | 1,845 |
| 20250124 | 1,866 | 1,883 | 1,909 | 1,865 |
| 20250123 | 1,930 | 1,864 | 1,930 | 1,860 |
| 20250122 | 1,920 | 1,911 | 1,969 | 1,911 |
| 20250121 | 1,928 | 1,921 | 1,939 | 1,907 |
| 20250120 | 1,987 | 1,928 | 1,987 | 1,927 |
| 20250117 | 1,950 | 1,947 | 1,959 | 1,932 |
| 20250116 | 1,928 | 1,953 | 1,958 | 1,920 |
| 20250115 | 1,950 | 1,908 | 2,050 | 1,890 |
| 20250114 | 1,945 | 1,933 | 2,085 | 1,910 |
| 20250113 | 1,988 | 1,931 | 2,140 | 1,925 |
| 20250110 | 1,981 | 1,988 | 2,010 | 1,948 |
| 20250109 | 1,940 | 2,035 | 2,075 | 1,881 |
| 20250108 | 1,935 | 1,914 | 2,030 | 1,897 |
| 20250107 | 1,911 | 1,893 | 1,932 | 1,885 |
| 20250106 | 1,825 | 1,918 | 1,940 | 1,821 |
| 20250103 | 1,811 | 1,834 | 1,845 | 1,811 |
| 20250102 | 1,784 | 1,811 | 1,819 | 1,775 |