Stock Ticker
- (039980) 폴라리스에이아이
- Description: 기업개요
동사는 1991년 설립되어 시스템통합, IT솔루션, 무선통신, AI 등 사업의 AI융합사업부와 키플링, 이스트팩 브랜드 유통의 F&C사업부를 운영하고 있음.
공공부문 무선통신솔루션의 시스템 구축 경험을 보유한 국내 최고의 무선통신솔루션 업체로 경찰청, 소방, 철도, 지하철 등 공공기관이 주요 고객임.
계열사 폴라리스오피스의 기술로 AI 관련 솔루션, 문서 및 보안 솔루션 등 AI 기반 서비스를 개발하여 사업 확장을 하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 4,585 | 4,545 | 4,750 | 4,500 |
| 20261019 | 4,305 | 4,645 | 4,650 | 4,305 |
| 20261016 | 4,290 | 4,445 | 4,570 | 4,290 |
| 20261015 | 4,360 | 4,280 | 4,615 | 4,185 |
| 20261014 | 4,570 | 4,640 | 4,765 | 4,540 |
| 20261013 | 4,405 | 4,560 | 4,695 | 4,380 |
| 20261012 | 4,925 | 4,615 | 4,965 | 4,600 |
| 20261008 | 5,060 | 4,980 | 5,240 |
| 20261007 | 5,220 | 5,080 | 5,290 | 5,000 |
| 20261006 | 5,150 | 5,210 | 5,280 | 5,130 |
| 20261002 | 5,190 | 5,080 | 5,190 | 5,060 |
| 20261001 | 4,960 | 5,080 | 5,100 | 4,850 |
| 20260930 | 4,975 | 4,890 | 5,000 | 4,860 |
| 20260929 | 5,010 | 4,895 | 5,010 | 4,790 |
| 20260928 | 5,030 | 4,990 | 5,080 | 4,955 |
| 20260923 | 5,130 | 4,980 | 5,180 | 4,950 |
| 20260922 | 5,200 | 5,110 | 5,430 | 5,100 |
| 20260921 | 5,130 | 5,030 | 5,190 | 5,010 |
| 20260918 | 5,190 | 5,080 | 5,240 | 5,040 |
| 20260917 | 5,090 | 5,020 | 5,100 | 4,995 |
| 20260916 | 5,150 | 5,090 | 5,170 | 5,010 |
| 20260915 | 4,955 | 5,130 | 5,420 | 4,955 |
| 20260914 | 5,060 | 4,945 | 5,080 | 4,885 |
| 20260911 | 5,110 | 5,100 | 5,300 | 5,080 |
| 20260910 | 5,280 | 5,210 | 5,280 | 5,110 |
| 20260909 | 5,230 | 5,270 | 5,330 | 5,180 |
| 20260908 | 5,390 | 5,220 | 5,420 | 5,190 |
| 20260907 | 5,490 | 5,360 | 5,490 | 5,300 |
| 20260904 | 5,440 | 5,400 | 5,530 | 5,340 |
| 20260903 | 5,290 | 5,320 | 6,010 | 5,050 |
| 20260902 | 5,230 | 5,000 | 5,230 | 5,000 |
| 20260901 | 5,350 | 5,270 | 5,420 | 5,220 |
| 20260831 | 5,400 | 5,360 | 5,400 | 5,070 |
| 20260828 | 5,770 | 5,500 | 5,970 | 5,460 |
| 20260827 | 5,880 | 5,710 | 6,000 | 5,690 |
| 20260826 | 5,820 | 5,730 | 5,860 | 5,670 |
| 20260825 | 5,760 | 5,840 | 6,000 | 5,670 |
| 20260824 | 5,850 | 5,900 | 6,400 | 5,650 |
| 20260821 | 5,550 | 5,910 | 6,350 | 5,540 |
| 20260820 | 5,400 | 5,410 | 5,550 | 5,330 |
| 20260819 | 5,540 | 5,400 | 5,630 | 5,090 |
| 20260818 | 5,930 | 5,660 | 6,190 | 5,560 |
| 20260814 | 6,030 | 5,930 | 6,150 | 5,820 |
| 20260813 | 6,230 | 6,030 | 6,440 | 5,940 |
| 20260812 | 6,410 | 6,280 | 6,580 | 6,260 |
| 20260811 | 6,280 | 6,340 | 6,840 | 6,010 |
| 20260810 | 6,410 | 6,350 | 6,700 | 6,330 |
| 20260807 | 6,000 | 6,470 | 7,100 | 5,660 |
| 20260806 | 5,650 | 5,910 | 6,500 | 5,560 |
| 20260805 | 5,390 | 5,610 | 6,260 | 5,220 |
| 20260804 | 5,910 | 5,330 | 5,910 | 5,220 |
| 20260803 | 4,900 | 5,080 | 5,340 | 4,535 |
| 20260731 | 4,465 | 4,540 | 4,910 | 4,450 |
| 20260730 | 4,595 | 4,295 | 5,300 | 4,280 |
| 20260729 | 5,300 | 4,620 | 6,020 | 4,315 |
| 20260728 | 5,010 | 5,250 | 6,100 | 4,765 |
| 20260727 | 5,160 | 4,865 | 5,450 | 4,535 |
| 20260724 | 5,180 | 4,490 | 5,210 | 4,400 |
| 20260723 | 4,100 | 5,180 | 5,180 | 4,100 |
| 20260722 | 3,905 | 3,985 | 4,350 | 3,905 |
| 20260721 | 3,850 | 3,870 | 4,155 | 3,760 |
| 20260720 | 3,915 | 3,900 | 4,085 | 3,850 |
| 20260716 | 4,260 | 4,085 | 4,350 | 4,040 |
| 20260715 | 4,195 | 4,300 | 4,400 | 4,195 |
| 20260714 | 4,005 | 4,160 | 4,265 | 3,950 |
| 20260713 | 4,500 | 4,145 | 4,655 | 4,145 |
| 20260710 | 4,210 | 4,535 | 4,630 | 4,210 |
| 20260709 | 4,245 | 4,245 | 4,410 | 4,155 |
| 20260708 | 4,300 | 4,285 | 4,535 | 4,225 |
| 20260707 | 4,560 | 4,375 | 4,665 | 4,370 |
| 20260706 | 4,595 | 4,560 | 4,685 | 4,370 |
| 20260703 | 4,410 | 4,595 | 4,620 | 4,215 |
| 20260702 | 4,700 | 4,410 | 4,700 | 4,370 |
| 20260701 | 4,705 | 4,725 | 4,785 | 4,510 |
| 20260630 | 4,775 | 4,590 | 4,865 | 4,575 |
| 20260629 | 4,230 | 4,780 | 4,800 | 4,230 |
| 20260626 | 4,485 | 4,270 | 4,670 | 4,155 |
| 20260625 | 4,915 | 4,505 | 5,040 | 4,420 |
| 20260624 | 4,940 | 4,900 | 5,070 | 4,800 |
| 20260623 | 5,160 | 4,940 | 5,420 | 4,925 |
| 20260622 | 5,550 | 5,270 | 5,560 | 5,230 |
| 20260619 | 5,940 | 5,600 | 5,980 | 5,440 |
| 20260618 | 6,310 | 5,940 | 6,380 | 5,930 |
| 20260617 | 6,350 | 6,310 | 6,430 | 6,200 |
| 20260616 | 6,610 | 6,350 | 6,800 | 6,320 |
| 20260615 | 6,640 | 6,600 | 6,860 | 6,580 |
| 20260612 | 6,520 | 6,480 | 6,880 | 6,470 |
| 20260611 | 6,210 | 6,370 | 6,520 | 6,170 |
| 20260610 | 6,500 | 6,330 | 6,700 | 6,250 |
| 20260609 | 6,200 | 6,620 | 7,180 | 6,200 |
| 20260608 | 6,100 | 6,200 | 6,600 | 6,100 |
| 20260605 | 7,300 | 6,790 | 7,600 | 6,790 |
| 20260604 | 6,960 | 7,300 | 8,595 | 6,920 |
| 20260602 | 7,780 | 7,050 | 7,950 | 7,000 |
| 20260601 | 8,510 | 7,780 | 8,590 | 7,750 |
| 20260529 | 8,740 | 8,430 | 9,100 | 8,300 |
| 20260528 | 8,290 | 8,340 | 9,490 | 8,150 |
| 20260527 | 8,900 | 8,150 | 8,950 | 8,150 |
| 20260526 | 8,640 | 8,900 | 9,240 | 8,440 |
| 20260522 | 8,590 | 8,470 | 9,060 | 8,420 |
| 20260521 | 8,350 | 8,460 | 9,100 | 8,260 |
| 20260520 | 7,990 | 8,050 | 8,900 | 7,980 |
| 20260519 | 7,680 | 8,250 | 9,400 | 7,620 |
| 20260518 | 8,100 | 8,000 | 8,220 | 7,700 |
| 20260515 | 9,150 | 8,300 | 9,410 | 8,150 |
| 20260514 | 8,000 | 9,140 | 9,940 | 7,870 |
| 20260513 | 8,500 | 8,000 | 8,760 | 8,000 |
| 20260512 | 9,180 | 8,430 | 9,500 | 8,270 |
| 20260511 | 8,570 | 9,020 | 10,090 | 8,570 |
| 20260508 | 8,090 | 8,540 | 10,250 | 7,750 |
| 20260507 | 8,010 | 7,950 | 8,570 | 7,820 |
| 20260506 | 8,960 | 8,110 | 9,160 | 8,100 |
| 20260504 | 9,250 | 9,200 | 10,030 | 8,810 |
| 20260430 | 9,890 | 9,300 | 11,990 | 8,890 |
| 20260429 | 8,600 | 9,630 | 9,630 | 8,530 |
| 20260428 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260427 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260424 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260423 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260422 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260421 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260420 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260417 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260416 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260415 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260414 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260413 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260410 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260409 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260408 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260407 | 1,481 | 1,481 | 1,481 | 1,481 |
| 20260406 | 1,451 | 1,481 | 1,775 | 1,444 |
| 20260403 | 1,490 | 1,453 | 1,540 | 1,435 |
| 20260402 | 1,630 | 1,486 | 1,644 | 1,460 |
| 20260401 | 1,620 | 1,617 | 1,625 | 1,580 |
| 20260331 | 1,530 | 1,565 | 1,591 | 1,495 |
| 20260330 | 1,590 | 1,559 | 1,617 | 1,513 |
| 20260327 | 1,638 | 1,629 | 1,651 | 1,589 |
| 20260326 | 1,776 | 1,676 | 1,777 | 1,671 |
| 20260325 | 1,738 | 1,755 | 1,771 | 1,714 |
| 20260324 | 1,751 | 1,705 | 1,829 | 1,700 |
| 20260323 | 1,842 | 1,723 | 1,872 | 1,722 |
| 20260320 | 2,000 | 1,872 | 2,045 | 1,866 |
| 20260319 | 2,100 | 1,952 | 2,130 | 1,950 |
| 20260318 | 2,215 | 2,220 | 2,425 | 2,140 |
| 20260317 | 1,936 | 2,215 | 2,490 | 1,805 |
| 20260316 | 2,075 | 1,936 | 2,270 | 1,936 |
| 20260313 | 1,896 | 2,045 | 2,250 | 1,680 |
| 20260312 | 1,337 | 1,755 | 1,755 | 1,324 |
| 20260311 | 1,327 | 1,350 | 1,384 | 1,322 |
| 20260310 | 1,304 | 1,322 | 1,340 | 1,300 |
| 20260309 | 1,300 | 1,278 | 1,304 | 1,236 |
| 20260306 | 1,333 | 1,349 | 1,390 | 1,311 |
| 20260305 | 1,250 | 1,375 | 1,380 | 1,250 |
| 20260304 | 1,371 | 1,239 | 1,371 | 1,187 |
| 20260303 | 1,451 | 1,376 | 1,484 | 1,376 |
| 20260227 | 1,545 | 1,493 | 1,545 | 1,491 |
| 20260226 | 1,570 | 1,545 | 1,585 | 1,537 |
| 20260225 | 1,605 | 1,565 | 1,610 | 1,560 |
| 20260224 | 1,602 | 1,595 | 1,612 | 1,565 |
| 20260223 | 1,638 | 1,611 | 1,645 | 1,602 |
| 20260220 | 1,677 | 1,623 | 1,750 | 1,615 |
| 20260219 | 1,644 | 1,693 | 1,698 | 1,644 |
| 20260213 | 1,701 | 1,644 | 1,701 | 1,635 |
| 20260212 | 1,737 | 1,707 | 1,745 | 1,650 |
| 20260211 | 1,763 | 1,731 | 1,780 | 1,718 |
| 20260210 | 1,715 | 1,754 | 1,789 | 1,715 |
| 20260209 | 1,694 | 1,715 | 1,749 | 1,692 |
| 20260206 | 1,700 | 1,678 | 1,700 | 1,626 |
| 20260205 | 1,796 | 1,717 | 1,797 | 1,715 |
| 20260204 | 1,793 | 1,800 | 1,810 | 1,771 |
| 20260203 | 1,787 | 1,810 | 1,844 | 1,773 |
| 20260202 | 1,832 | 1,770 | 1,832 | 1,755 |
| 20260130 | 1,897 | 1,832 | 1,910 | 1,827 |
| 20260129 | 1,906 | 1,898 | 1,940 | 1,857 |
| 20260128 | 1,905 | 1,904 | 1,928 | 1,891 |
| 20260127 | 1,874 | 1,891 | 1,965 | 1,857 |
| 20260126 | 1,900 | 1,882 | 1,907 | 1,853 |
| 20260123 | 1,810 | 1,893 | 1,930 | 1,810 |
| 20260122 | 1,826 | 1,800 | 1,870 | 1,791 |
| 20260121 | 1,860 | 1,820 | 1,863 | 1,778 |
| 20260120 | 1,727 | 1,868 | 2,100 | 1,695 |
| 20260119 | 1,710 | 1,700 | 1,722 | 1,689 |
| 20260116 | 1,720 | 1,720 | 1,791 | 1,713 |
| 20260115 | 1,702 | 1,714 | 1,780 | 1,616 |
| 20260114 | 1,715 | 1,702 | 1,723 | 1,682 |
| 20260113 | 1,718 | 1,715 | 1,735 | 1,697 |
| 20260112 | 1,741 | 1,723 | 1,785 | 1,706 |
| 20260109 | 1,726 | 1,741 | 1,774 | 1,711 |
| 20260108 | 1,805 | 1,734 | 1,805 | 1,734 |
| 20260107 | 1,818 | 1,818 | 1,822 | 1,775 |
| 20260106 | 1,854 | 1,818 | 1,860 | 1,815 |
| 20260105 | 1,870 | 1,854 | 1,903 | 1,831 |
| 20260102 | 1,789 | 1,868 | 1,870 | 1,789 |
| 20251230 | 1,784 | 1,788 | 1,811 | 1,770 |
| 20251229 | 1,746 | 1,804 | 1,815 | 1,746 |
| 20251226 | 1,798 | 1,760 | 1,823 | 1,750 |
| 20251224 | 1,840 | 1,798 | 1,875 | 1,789 |
| 20251223 | 1,918 | 1,840 | 1,918 | 1,829 |
| 20251222 | 1,893 | 1,918 | 1,939 | 1,893 |
| 20251219 | 1,862 | 1,893 | 1,970 | 1,820 |
| 20251218 | 1,880 | 1,860 | 1,888 | 1,734 |
| 20251217 | 1,871 | 1,880 | 2,050 | 1,865 |
| 20251216 | 1,964 | 1,862 | 1,975 | 1,848 |
| 20251215 | 1,975 | 1,964 | 1,993 | 1,964 |
| 20251212 | 1,997 | 2,010 | 2,010 | 1,979 |
| 20251211 | 2,035 | 1,997 | 2,035 | 1,979 |
| 20251210 | 1,965 | 2,000 | 2,160 | 1,938 |
| 20251209 | 1,976 | 1,966 | 1,999 | 1,958 |
| 20251208 | 1,992 | 1,996 | 2,020 | 1,977 |
| 20251205 | 2,005 | 1,992 | 2,015 | 1,991 |
| 20251204 | 2,065 | 2,020 | 2,065 | 2,005 |
| 20251203 | 2,065 | 2,065 | 2,065 | 2,020 |
| 20251202 | 2,030 | 2,060 | 2,060 | 2,010 |
| 20251201 | 2,080 | 2,025 | 2,090 | 2,010 |
| 20251128 | 1,961 | 2,045 | 2,050 | 1,960 |
| 20251127 | 1,975 | 1,960 | 1,991 | 1,953 |
| 20251126 | 1,932 | 1,977 | 1,977 | 1,927 |
| 20251125 | 1,930 | 1,922 | 1,983 | 1,907 |
| 20251124 | 1,941 | 1,923 | 1,960 | 1,907 |
| 20251121 | 1,956 | 1,930 | 1,970 | 1,926 |
| 20251120 | 1,946 | 2,020 | 2,035 | 1,946 |
| 20251119 | 1,937 | 1,941 | 1,968 | 1,908 |
| 20251118 | 1,995 | 1,937 | 2,020 | 1,920 |
| 20251117 | 2,085 | 2,015 | 2,105 | 2,005 |
| 20251114 | 2,155 | 2,070 | 2,190 | 2,065 |
| 20251113 | 2,185 | 2,190 | 2,210 | 2,175 |
| 20251112 | 2,160 | 2,205 | 2,220 | 2,145 |
| 20251111 | 2,220 | 2,150 | 2,260 | 2,120 |
| 20251110 | 2,145 | 2,210 | 2,210 | 2,125 |
| 20251107 | 2,195 | 2,140 | 2,240 | 2,120 |
| 20251106 | 2,305 | 2,250 | 2,340 | 2,230 |
| 20251105 | 2,350 | 2,275 | 2,370 | 2,210 |
| 20251104 | 2,400 | 2,385 | 2,425 | 2,355 |
| 20251103 | 2,350 | 2,395 | 2,455 | 2,345 |
| 20251031 | 2,255 | 2,310 | 2,365 | 2,255 |
| 20251030 | 2,360 | 2,255 | 2,365 | 2,250 |
| 20251029 | 2,400 | 2,360 | 2,400 | 2,350 |
| 20251028 | 2,330 | 2,345 | 2,385 | 2,315 |
| 20251027 | 2,315 | 2,330 | 2,360 | 2,305 |
| 20251024 | 2,320 | 2,305 | 2,365 | 2,290 |
| 20251023 | 2,375 | 2,300 | 2,375 | 2,295 |
| 20251022 | 2,380 | 2,375 | 2,385 | 2,320 |
| 20251021 | 2,380 | 2,355 | 2,420 | 2,340 |
| 20251020 | 2,350 | 2,370 | 2,380 | 2,335 |
| 20251017 | 2,405 | 2,350 | 2,420 | 2,335 |
| 20251016 | 2,460 | 2,405 | 2,490 | 2,400 |
| 20251015 | 2,445 | 2,470 | 2,470 | 2,420 |
| 20251014 | 2,525 | 2,425 | 2,530 | 2,380 |
| 20251013 | 2,515 | 2,500 | 2,535 | 2,450 |
| 20251010 | 2,570 | 2,555 | 2,585 | 2,525 |
| 20251002 | 2,550 | 2,550 | 2,650 | 2,540 |
| 20251001 | 2,590 | 2,540 | 2,650 | 2,525 |
| 20250930 | 2,585 | 2,535 | 2,590 | 2,520 |
| 20250929 | 2,575 | 2,575 | 2,635 | 2,535 |
| 20250926 | 2,605 | 2,530 | 2,605 | 2,505 |
| 20250925 | 2,700 | 2,605 | 2,725 | 2,570 |
| 20250924 | 2,715 | 2,745 | 2,970 | 2,660 |
| 20250923 | 2,490 | 2,715 | 2,870 | 2,490 |
| 20250922 | 2,465 | 2,415 | 2,480 | 2,405 |
| 20250919 | 2,455 | 2,450 | 2,495 | 2,435 |
| 20250918 | 2,425 | 2,455 | 2,475 | 2,390 |
| 20250917 | 2,425 | 2,410 | 2,430 | 2,400 |
| 20250916 | 2,450 | 2,435 | 2,485 | 2,430 |
| 20250915 | 2,510 | 2,450 | 2,510 | 2,420 |
| 20250912 | 2,450 | 2,480 | 2,520 | 2,435 |
| 20250911 | 2,470 | 2,440 | 2,490 | 2,430 |
| 20250910 | 2,430 | 2,440 | 2,470 | 2,410 |
| 20250909 | 2,435 | 2,425 | 2,460 | 2,410 |
| 20250908 | 2,410 | 2,415 | 2,450 | 2,405 |
| 20250905 | 2,410 | 2,405 | 2,440 | 2,395 |
| 20250904 | 2,400 | 2,410 | 2,430 | 2,385 |
| 20250903 | 2,380 | 2,385 | 2,395 | 2,330 |
| 20250902 | 2,270 | 2,380 | 2,385 | 2,270 |
| 20250901 | 2,260 | 2,275 | 2,305 | 2,250 |
| 20250829 | 2,295 | 2,290 | 2,330 | 2,275 |
| 20250828 | 2,305 | 2,295 | 2,330 | 2,290 |
| 20250827 | 2,335 | 2,310 | 2,340 | 2,295 |
| 20250826 | 2,325 | 2,335 | 2,345 | 2,305 |
| 20250825 | 2,290 | 2,325 | 2,345 | 2,290 |
| 20250822 | 2,220 | 2,260 | 2,310 | 2,220 |
| 20250821 | 2,330 | 2,230 | 2,360 | 2,210 |
| 20250820 | 2,345 | 2,340 | 2,380 | 2,310 |
| 20250819 | 2,400 | 2,385 | 2,435 | 2,385 |
| 20250818 | 2,435 | 2,425 | 2,460 | 2,390 |
| 20250814 | 2,475 | 2,460 | 2,525 | 2,445 |
| 20250813 | 2,490 | 2,495 | 2,505 | 2,465 |
| 20250812 | 2,465 | 2,475 | 2,520 | 2,450 |
| 20250811 | 2,475 | 2,470 | 2,520 | 2,465 |
| 20250808 | 2,480 | 2,475 | 2,570 | 2,445 |
| 20250807 | 2,440 | 2,470 | 2,485 | 2,440 |
| 20250806 | 2,430 | 2,440 | 2,460 | 2,405 |
| 20250805 | 2,435 | 2,420 | 2,470 | 2,415 |
| 20250804 | 2,365 | 2,415 | 2,445 | 2,360 |
| 20250801 | 2,435 | 2,380 | 2,460 | 2,360 |
| 20250731 | 2,510 | 2,460 | 2,520 | 2,450 |
| 20250730 | 2,460 | 2,465 | 2,530 | 2,440 |
| 20250729 | 2,440 | 2,450 | 2,465 | 2,420 |
| 20250728 | 2,475 | 2,440 | 2,500 | 2,425 |
| 20250725 | 2,415 | 2,475 | 2,525 | 2,415 |
| 20250724 | 2,455 | 2,430 | 2,510 | 2,430 |
| 20250723 | 2,460 | 2,455 | 2,515 | 2,440 |
| 20250722 | 2,570 | 2,470 | 2,575 | 2,455 |
| 20250721 | 2,630 | 2,565 | 2,635 | 2,545 |
| 20250718 | 2,665 | 2,630 | 2,680 | 2,620 |
| 20250717 | 2,610 | 2,640 | 2,645 | 2,570 |
| 20250716 | 2,645 | 2,610 | 2,650 | 2,605 |
| 20250715 | 2,590 | 2,640 | 2,640 | 2,580 |
| 20250714 | 2,655 | 2,590 | 2,680 | 2,550 |
| 20250711 | 2,710 | 2,655 | 2,715 | 2,650 |
| 20250710 | 2,750 | 2,700 | 2,750 | 2,695 |
| 20250709 | 2,720 | 2,740 | 2,740 | 2,705 |
| 20250708 | 2,775 | 2,720 | 2,790 | 2,720 |
| 20250707 | 2,745 | 2,745 | 2,795 | 2,705 |
| 20250704 | 2,750 | 2,740 | 2,830 | 2,720 |
| 20250703 | 2,715 | 2,740 | 2,805 | 2,685 |
| 20250702 | 2,820 | 2,705 | 2,820 | 2,700 |
| 20250701 | 2,800 | 2,825 | 2,860 | 2,775 |
| 20250630 | 2,820 | 2,790 | 2,830 | 2,785 |
| 20250627 | 2,840 | 2,850 | 2,865 | 2,790 |
| 20250626 | 2,915 | 2,810 | 2,915 | 2,785 |
| 20250625 | 2,945 | 2,900 | 2,945 | 2,885 |
| 20250624 | 2,945 | 2,920 | 3,030 | 2,910 |
| 20250623 | 2,845 | 2,890 | 2,920 | 2,800 |
| 20250620 | 2,920 | 2,900 | 2,920 | 2,730 |
| 20250619 | 3,055 | 2,925 | 3,055 | 2,915 |
| 20250618 | 2,815 | 2,980 | 3,000 | 2,790 |
| 20250617 | 2,900 | 2,825 | 2,930 | 2,805 |
| 20250616 | 2,855 | 2,860 | 2,890 | 2,810 |
| 20250613 | 2,930 | 2,790 | 2,930 | 2,775 |
| 20250612 | 2,925 | 2,880 | 2,925 | 2,870 |
| 20250611 | 2,950 | 2,950 | 2,980 | 2,890 |
| 20250610 | 3,005 | 2,950 | 3,005 | 2,920 |
| 20250609 | 2,985 | 3,030 | 3,050 | 2,970 |
| 20250605 | 2,905 | 2,905 | 2,970 | 2,880 |
| 20250604 | 2,980 | 2,935 | 2,990 | 2,900 |
| 20250602 | 2,780 | 2,850 | 2,860 | 2,745 |
| 20250530 | 2,820 | 2,765 | 2,835 | 2,755 |
| 20250529 | 2,870 | 2,820 | 2,875 | 2,810 |
| 20250528 | 2,865 | 2,830 | 2,895 | 2,815 |
| 20250527 | 2,950 | 2,815 | 3,050 | 2,800 |
| 20250526 | 2,710 | 2,745 | 2,750 | 2,670 |
| 20250523 | 2,785 | 2,725 | 2,815 | 2,710 |
| 20250522 | 2,805 | 2,750 | 2,815 | 2,745 |
| 20250521 | 2,910 | 2,860 | 2,940 | 2,850 |
| 20250520 | 2,885 | 2,825 | 3,035 | 2,815 |
| 20250519 | 2,940 | 2,735 | 2,955 | 2,705 |
| 20250516 | 2,960 | 2,880 | 2,990 | 2,845 |
| 20250515 | 2,935 | 3,065 | 3,245 | 2,900 |
| 20250514 | 2,940 | 2,830 | 2,950 | 2,820 |
| 20250513 | 3,155 | 2,810 | 3,300 | 2,790 |
| 20250512 | 2,960 | 2,950 | 3,210 | 2,900 |
| 20250509 | 2,465 | 2,635 | 2,665 | 2,400 |
| 20250508 | 2,510 | 2,445 | 2,525 | 2,430 |
| 20250507 | 2,405 | 2,470 | 2,495 | 2,385 |
| 20250502 | 2,405 | 2,390 | 2,445 | 2,380 |
| 20250430 | 2,480 | 2,420 | 2,490 | 2,410 |
| 20250429 | 2,460 | 2,480 | 2,500 | 2,430 |
| 20250428 | 2,555 | 2,460 | 2,590 | 2,430 |
| 20250425 | 2,565 | 2,520 | 2,570 | 2,520 |
| 20250424 | 2,610 | 2,535 | 2,620 | 2,535 |
| 20250423 | 2,640 | 2,600 | 2,660 | 2,575 |
| 20250422 | 2,620 | 2,590 | 2,665 | 2,550 |
| 20250421 | 2,645 | 2,680 | 2,820 | 2,595 |
| 20250418 | 2,570 | 2,590 | 2,605 | 2,520 |
| 20250417 | 2,500 | 2,560 | 2,585 | 2,495 |
| 20250416 | 2,745 | 2,550 | 2,745 | 2,540 |
| 20250415 | 2,675 | 2,600 | 2,680 | 2,565 |
| 20250414 | 2,580 | 2,600 | 2,750 | 2,545 |
| 20250411 | 2,390 | 2,435 | 2,475 | 2,330 |
| 20250410 | 2,335 | 2,335 | 2,340 | 2,255 |
| 20250409 | 2,200 | 2,195 | 2,260 | 2,160 |
| 20250408 | 2,280 | 2,220 | 2,325 | 2,195 |
| 20250407 | 2,185 | 2,195 | 2,500 | 2,060 |
| 20250404 | 2,200 | 2,280 | 2,375 | 2,160 |
| 20250403 | 2,145 | 2,265 | 2,295 | 2,135 |
| 20250402 | 2,365 | 2,240 | 2,420 | 2,235 |
| 20250401 | 2,315 | 2,345 | 2,365 | 2,280 |
| 20250331 | 2,295 | 2,305 | 2,305 | 2,180 |
| 20250328 | 2,430 | 2,350 | 2,505 | 2,350 |
| 20250327 | 2,475 | 2,450 | 2,525 | 2,445 |
| 20250326 | 2,440 | 2,490 | 2,680 | 2,425 |
| 20250325 | 2,500 | 2,400 | 2,540 | 2,400 |
| 20250324 | 2,450 | 2,490 | 2,540 | 2,450 |
| 20250321 | 2,545 | 2,450 | 2,585 | 2,450 |
| 20250320 | 2,730 | 2,570 | 2,735 | 2,565 |
| 20250319 | 2,700 | 2,725 | 2,740 | 2,650 |
| 20250318 | 2,730 | 2,695 | 2,745 | 2,685 |
| 20250317 | 2,710 | 2,700 | 2,745 | 2,695 |
| 20250314 | 2,660 | 2,690 | 2,715 | 2,655 |
| 20250313 | 2,650 | 2,655 | 2,705 | 2,635 |
| 20250312 | 2,600 | 2,615 | 2,640 | 2,575 |
| 20250311 | 2,550 | 2,600 | 2,610 | 2,535 |
| 20250310 | 2,640 | 2,660 | 2,725 | 2,640 |
| 20250307 | 2,700 | 2,695 | 2,755 | 2,670 |
| 20250306 | 2,850 | 2,740 | 2,865 | 2,725 |
| 20250305 | 2,800 | 2,830 | 2,865 | 2,755 |
| 20250304 | 2,850 | 2,805 | 2,900 | 2,780 |
| 20250228 | 2,900 | 2,935 | 2,970 | 2,900 |
| 20250227 | 3,120 | 3,015 | 3,160 | 3,015 |
| 20250226 | 3,150 | 3,125 | 3,185 | 3,110 |
| 20250225 | 3,180 | 3,205 | 3,250 | 3,180 |
| 20250224 | 3,180 | 3,190 | 3,220 | 3,110 |
| 20250221 | 3,250 | 3,180 | 3,320 | 3,180 |
| 20250220 | 3,455 | 3,150 | 3,480 | 3,150 |
| 20250219 | 3,305 | 3,260 | 3,350 | 3,230 |
| 20250218 | 3,210 | 3,305 | 3,400 | 3,130 |
| 20250217 | 3,115 | 3,175 | 3,190 | 3,115 |
| 20250214 | 3,185 | 3,080 | 3,220 | 3,065 |
| 20250213 | 3,285 | 3,170 | 3,290 | 3,150 |
| 20250212 | 3,370 | 3,250 | 3,445 | 3,190 |
| 20250211 | 3,330 | 3,360 | 3,535 | 3,320 |
| 20250210 | 3,180 | 3,355 | 3,380 | 3,150 |
| 20250207 | 3,285 | 3,205 | 3,335 | 3,200 |
| 20250206 | 3,485 | 3,330 | 3,540 | 3,310 |
| 20250205 | 3,320 | 3,320 | 3,400 | 3,270 |
| 20250204 | 3,620 | 3,240 | 3,730 | 3,200 |
| 20250203 | 3,220 | 3,325 | 3,330 | 3,140 |
| 20250131 | 3,100 | 3,195 | 3,285 | 3,095 |
| 20250124 | 3,100 | 3,105 | 3,150 | 3,075 |
| 20250123 | 3,130 | 3,130 | 3,360 | 3,120 |
| 20250122 | 3,210 | 3,075 | 3,370 | 3,045 |
| 20250121 | 2,975 | 2,935 | 3,020 | 2,915 |
| 20250120 | 2,880 | 3,005 | 3,040 | 2,825 |
| 20250117 | 3,025 | 2,860 | 3,025 | 2,860 |
| 20250116 | 2,970 | 3,015 | 3,045 | 2,970 |
| 20250115 | 2,965 | 2,930 | 2,995 | 2,930 |
| 20250114 | 2,970 | 2,950 | 3,050 | 2,940 |
| 20250113 | 3,005 | 2,970 | 3,070 | 2,960 |
| 20250110 | 3,055 | 3,030 | 3,085 | 3,005 |
| 20250109 | 3,055 | 3,055 | 3,105 | 2,985 |
| 20250108 | 3,190 | 3,065 | 3,205 | 3,065 |
| 20250107 | 3,300 | 3,245 | 3,335 | 3,220 |
| 20250106 | 3,165 | 3,320 | 3,475 | 3,130 |
| 20250103 | 3,155 | 3,080 | 3,165 | 3,035 |
| 20250102 | 3,025 | 3,145 | 3,175 | 2,975 |