Stock Ticker
- (052860) 아이앤씨테크놀로지
- Description: 기업개요
동사는 1996년 11월 설립되어 2009년 코스닥시장에 상장한 시스템 반도체 설계 전문 기업임.
스마트에너지, 무선사업, 멀티미디어, 전기화재방지 사업부문을 영위하며, PLC 칩, Wi-Fi 칩, DAB 칩 등을 주력으로 생산하고 있음.
IT제품의 다양한 센서와의 커뮤니케이션을 통해 외부환경 변화를 감지하고 자율판단을 통해 다양한 기능을 실행하는 시스템 반도체 기술을 활용하여 사업 확대를 진행하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 7,390 | 7,150 | 7,400 | 7,000 |
| 20261019 | 7,340 | 7,380 | 7,440 | 7,060 |
| 20261016 | 7,540 | 7,280 | 7,700 | 7,250 |
| 20261015 | 7,490 | 7,440 | 7,640 | 7,170 |
| 20261014 | 7,380 | 7,830 | 7,880 | 7,380 |
| 20261013 | 7,770 | 7,300 | 7,770 | 7,050 |
| 20261012 | 7,840 | 7,610 | 7,870 | 7,460 |
| 20261008 | 7,440 | 7,750 | 7,790 |
| 20261007 | 7,680 | 7,520 | 7,680 | 7,400 |
| 20261006 | 7,630 | 7,700 | 7,890 | 7,590 |
| 20261002 | 7,690 | 7,690 | 7,800 | 7,550 |
| 20261001 | 7,390 | 7,690 | 7,900 | 7,060 |
| 20260930 | 8,050 | 7,310 | 8,050 | 7,280 |
| 20260929 | 7,620 | 7,960 | 8,220 | 7,460 |
| 20260928 | 6,790 | 7,620 | 7,670 | 6,790 |
| 20260923 | 6,840 | 6,790 | 6,990 | 6,780 |
| 20260922 | 6,990 | 6,840 | 7,080 | 6,840 |
| 20260921 | 6,900 | 6,990 | 7,040 | 6,760 |
| 20260918 | 6,860 | 6,900 | 7,050 | 6,840 |
| 20260917 | 7,120 | 6,880 | 7,120 | 6,870 |
| 20260916 | 6,690 | 6,950 | 7,000 | 6,660 |
| 20260915 | 6,600 | 6,690 | 6,880 | 6,000 |
| 20260914 | 7,010 | 6,600 | 7,070 | 6,590 |
| 20260911 | 7,160 | 7,010 | 7,220 | 7,000 |
| 20260910 | 7,200 | 7,160 | 7,250 | 6,860 |
| 20260909 | 6,630 | 7,210 | 7,260 | 6,630 |
| 20260908 | 6,970 | 6,700 | 7,090 | 6,650 |
| 20260907 | 6,350 | 6,970 | 7,030 | 6,250 |
| 20260904 | 6,180 | 6,290 | 6,540 | 6,180 |
| 20260903 | 6,120 | 6,170 | 6,410 | 6,010 |
| 20260902 | 6,290 | 6,120 | 6,550 | 5,950 |
| 20260901 | 6,550 | 6,300 | 6,570 | 6,120 |
| 20260831 | 5,980 | 6,550 | 6,860 | 5,830 |
| 20260828 | 6,160 | 5,980 | 6,380 | 5,970 |
| 20260827 | 6,110 | 6,160 | 6,190 | 5,760 |
| 20260826 | 5,780 | 6,050 | 6,200 | 5,710 |
| 20260825 | 5,500 | 5,860 | 5,900 | 5,200 |
| 20260824 | 5,370 | 5,480 | 5,770 | 5,280 |
| 20260821 | 5,280 | 5,370 | 5,390 | 5,040 |
| 20260820 | 4,800 | 5,280 | 5,380 | 4,800 |
| 20260819 | 4,535 | 4,800 | 4,880 | 4,535 |
| 20260818 | 4,675 | 4,760 | 4,950 | 4,650 |
| 20260814 | 4,825 | 4,825 | 4,945 | 4,635 |
| 20260813 | 4,795 | 4,825 | 4,920 | 4,685 |
| 20260812 | 4,715 | 4,730 | 4,800 | 4,645 |
| 20260811 | 4,655 | 4,715 | 4,795 | 4,605 |
| 20260810 | 4,650 | 4,640 | 4,695 | 4,460 |
| 20260807 | 4,600 | 4,550 | 4,725 | 4,400 |
| 20260806 | 4,245 | 4,500 | 4,530 | 4,125 |
| 20260805 | 3,985 | 4,225 | 4,270 | 3,985 |
| 20260804 | 3,875 | 3,985 | 3,995 | 3,740 |
| 20260803 | 3,805 | 3,875 | 3,995 | 3,695 |
| 20260731 | 3,725 | 3,810 | 3,845 | 3,665 |
| 20260730 | 3,625 | 3,575 | 3,710 | 3,370 |
| 20260729 | 3,870 | 3,625 | 3,890 | 3,155 |
| 20260728 | 4,140 | 3,810 | 4,140 | 3,795 |
| 20260727 | 4,195 | 4,140 | 4,195 | 3,925 |
| 20260724 | 4,200 | 4,115 | 4,200 | 3,985 |
| 20260723 | 4,195 | 4,215 | 4,220 | 4,085 |
| 20260722 | 4,095 | 4,210 | 4,350 | 4,015 |
| 20260721 | 4,040 | 4,090 | 4,130 | 3,840 |
| 20260720 | 4,270 | 4,040 | 4,270 | 3,860 |
| 20260716 | 4,575 | 4,270 | 4,580 | 4,170 |
| 20260715 | 4,480 | 4,605 | 4,690 | 4,420 |
| 20260714 | 4,250 | 4,375 | 4,630 | 4,250 |
| 20260713 | 4,540 | 4,240 | 4,700 | 4,140 |
| 20260710 | 3,990 | 4,540 | 4,585 | 3,990 |
| 20260709 | 4,095 | 3,970 | 4,250 | 3,845 |
| 20260708 | 4,270 | 4,050 | 4,415 | 3,900 |
| 20260707 | 4,385 | 4,290 | 4,495 | 4,020 |
| 20260706 | 4,475 | 4,385 | 4,560 | 4,090 |
| 20260703 | 4,435 | 4,450 | 4,560 | 4,285 |
| 20260702 | 4,800 | 4,435 | 4,805 | 4,400 |
| 20260701 | 4,700 | 4,800 | 4,820 | 4,515 |
| 20260630 | 4,335 | 4,655 | 4,760 | 4,195 |
| 20260629 | 3,930 | 4,275 | 4,275 | 3,885 |
| 20260626 | 3,915 | 3,930 | 3,975 | 3,700 |
| 20260625 | 4,155 | 3,915 | 4,155 | 3,645 |
| 20260624 | 4,015 | 4,050 | 4,270 | 3,870 |
| 20260623 | 4,955 | 4,015 | 4,955 | 4,010 |
| 20260622 | 4,830 | 4,955 | 5,100 | 4,590 |
| 20260619 | 4,960 | 4,830 | 5,100 | 4,780 |
| 20260618 | 5,030 | 4,965 | 5,160 | 4,910 |
| 20260617 | 5,250 | 5,030 | 5,340 | 4,985 |
| 20260616 | 5,140 | 5,250 | 5,280 | 5,010 |
| 20260615 | 5,010 | 5,120 | 5,140 | 4,950 |
| 20260612 | 5,040 | 5,010 | 5,160 | 4,930 |
| 20260611 | 4,905 | 5,030 | 5,320 | 4,700 |
| 20260610 | 5,160 | 5,000 | 5,230 | 4,650 |
| 20260609 | 5,160 | 5,160 | 5,360 | 4,935 |
| 20260608 | 5,510 | 5,160 | 5,600 | 4,830 |
| 20260605 | 5,800 | 5,720 | 5,870 | 5,440 |
| 20260604 | 5,950 | 5,800 | 6,150 | 5,730 |
| 20260602 | 6,090 | 5,950 | 6,270 | 5,740 |
| 20260601 | 6,230 | 6,090 | 6,260 | 5,900 |
| 20260529 | 6,180 | 6,230 | 6,370 | 6,010 |
| 20260528 | 6,380 | 6,180 | 6,380 | 6,060 |
| 20260527 | 6,370 | 6,380 | 6,470 | 5,910 |
| 20260526 | 6,790 | 6,370 | 6,790 | 6,240 |
| 20260522 | 6,200 | 6,370 | 6,440 | 6,130 |
| 20260521 | 6,140 | 6,100 | 6,320 | 6,020 |
| 20260520 | 5,850 | 6,090 | 6,250 | 5,600 |
| 20260519 | 6,380 | 5,910 | 6,430 | 5,610 |
| 20260518 | 6,600 | 6,380 | 6,720 | 5,990 |
| 20260515 | 7,010 | 6,600 | 7,190 | 6,330 |
| 20260514 | 7,140 | 7,010 | 7,350 | 6,900 |
| 20260513 | 6,900 | 7,070 | 7,130 | 6,700 |
| 20260512 | 6,990 | 6,900 | 7,150 | 6,770 |
| 20260511 | 7,150 | 6,990 | 7,350 | 6,780 |
| 20260508 | 6,470 | 7,150 | 7,350 | 6,250 |
| 20260507 | 6,030 | 6,470 | 6,490 | 6,030 |
| 20260506 | 5,920 | 6,020 | 6,160 | 5,600 |
| 20260504 | 6,000 | 5,910 | 6,100 | 5,810 |
| 20260430 | 6,020 | 5,790 | 6,090 | 5,680 |
| 20260429 | 6,150 | 6,020 | 6,160 | 5,800 |
| 20260428 | 6,420 | 6,150 | 6,420 | 6,010 |
| 20260427 | 6,580 | 6,180 | 6,760 | 6,110 |
| 20260424 | 5,790 | 6,550 | 6,590 | 5,710 |
| 20260423 | 5,510 | 5,810 | 5,900 | 5,360 |
| 20260422 | 5,510 | 5,400 | 5,610 | 5,300 |
| 20260421 | 5,650 | 5,610 | 5,800 | 5,470 |
| 20260420 | 5,970 | 5,630 | 6,040 | 5,560 |
| 20260417 | 5,100 | 5,970 | 6,000 | 4,975 |
| 20260416 | 4,665 | 5,090 | 5,340 | 4,545 |
| 20260415 | 4,660 | 4,665 | 4,750 | 4,545 |
| 20260414 | 4,595 | 4,660 | 4,785 | 4,530 |
| 20260413 | 4,500 | 4,590 | 4,730 | 4,405 |
| 20260410 | 4,455 | 4,500 | 4,600 | 4,285 |
| 20260409 | 4,870 | 4,415 | 4,870 | 4,385 |
| 20260408 | 4,665 | 4,775 | 4,895 | 4,575 |
| 20260407 | 5,060 | 4,550 | 5,060 | 4,255 |
| 20260406 | 5,000 | 4,955 | 5,070 | 4,830 |
| 20260403 | 4,630 | 4,990 | 4,990 | 4,600 |
| 20260402 | 4,595 | 4,590 | 4,795 | 4,495 |
| 20260401 | 4,255 | 4,590 | 4,600 | 4,255 |
| 20260331 | 4,465 | 4,150 | 4,545 | 4,150 |
| 20260330 | 4,370 | 4,465 | 4,480 | 4,080 |
| 20260327 | 4,145 | 4,370 | 4,380 | 4,040 |
| 20260326 | 4,095 | 4,170 | 4,280 | 4,080 |
| 20260325 | 3,970 | 4,090 | 4,260 | 3,970 |
| 20260324 | 3,835 | 3,965 | 4,150 | 3,835 |
| 20260323 | 3,880 | 3,755 | 3,975 | 3,755 |
| 20260320 | 3,880 | 3,880 | 3,965 | 3,810 |
| 20260319 | 3,810 | 3,880 | 3,985 | 3,740 |
| 20260318 | 3,815 | 3,820 | 3,930 | 3,785 |
| 20260317 | 3,845 | 3,810 | 3,905 | 3,750 |
| 20260316 | 3,650 | 3,845 | 3,990 | 3,445 |
| 20260313 | 3,335 | 3,430 | 3,450 | 3,315 |
| 20260312 | 3,420 | 3,380 | 3,500 | 3,370 |
| 20260311 | 3,415 | 3,450 | 3,480 | 3,385 |
| 20260310 | 3,390 | 3,385 | 3,530 | 3,385 |
| 20260309 | 3,500 | 3,295 | 3,530 | 3,295 |
| 20260306 | 3,395 | 3,550 | 3,590 | 3,330 |
| 20260305 | 3,285 | 3,400 | 3,430 | 3,145 |
| 20260304 | 3,210 | 3,000 | 3,300 | 2,940 |
| 20260303 | 3,405 | 3,350 | 3,500 | 3,330 |
| 20260227 | 3,460 | 3,465 | 3,480 | 3,260 |
| 20260226 | 3,505 | 3,460 | 3,585 | 3,455 |
| 20260225 | 3,375 | 3,450 | 3,590 | 3,375 |
| 20260224 | 3,255 | 3,370 | 3,390 | 3,175 |
| 20260223 | 3,180 | 3,255 | 3,460 | 3,180 |
| 20260220 | 3,200 | 3,170 | 3,215 | 3,120 |
| 20260219 | 3,090 | 3,200 | 3,240 | 3,050 |
| 20260213 | 3,010 | 3,035 | 3,060 | 2,950 |
| 20260212 | 3,105 | 3,010 | 3,130 | 2,990 |
| 20260211 | 3,125 | 3,165 | 3,225 | 3,065 |
| 20260210 | 3,145 | 3,125 | 3,210 | 3,085 |
| 20260209 | 3,145 | 3,140 | 3,240 | 3,095 |
| 20260206 | 3,065 | 3,110 | 3,145 | 2,960 |
| 20260205 | 3,300 | 3,150 | 3,300 | 3,130 |
| 20260204 | 3,050 | 3,365 | 3,370 | 3,040 |
| 20260203 | 2,965 | 3,050 | 3,060 | 2,965 |
| 20260202 | 2,880 | 2,940 | 3,100 | 2,835 |
| 20260130 | 2,950 | 2,880 | 3,100 | 2,880 |
| 20260129 | 3,000 | 2,945 | 3,045 | 2,875 |
| 20260128 | 2,850 | 2,980 | 3,045 | 2,850 |
| 20260127 | 2,810 | 2,810 | 2,855 | 2,755 |
| 20260126 | 2,770 | 2,775 | 2,855 | 2,760 |
| 20260123 | 2,775 | 2,755 | 2,775 | 2,700 |
| 20260122 | 2,875 | 2,775 | 2,910 | 2,710 |
| 20260121 | 2,900 | 2,845 | 2,950 | 2,810 |
| 20260120 | 3,050 | 2,900 | 3,050 | 2,880 |
| 20260119 | 2,735 | 3,050 | 3,135 | 2,730 |
| 20260116 | 2,590 | 2,730 | 2,805 | 2,585 |
| 20260115 | 2,525 | 2,575 | 2,575 | 2,490 |
| 20260114 | 2,555 | 2,520 | 2,555 | 2,485 |
| 20260113 | 2,630 | 2,510 | 2,635 | 2,490 |
| 20260112 | 2,580 | 2,630 | 2,677 | 2,540 |
| 20260109 | 2,615 | 2,545 | 2,640 | 2,530 |
| 20260108 | 2,675 | 2,630 | 2,675 | 2,570 |
| 20260107 | 2,755 | 2,675 | 2,800 | 2,635 |
| 20260106 | 2,775 | 2,755 | 2,810 | 2,725 |
| 20260105 | 2,710 | 2,775 | 2,790 | 2,655 |
| 20260102 | 2,545 | 2,655 | 2,710 | 2,545 |
| 20251230 | 2,600 | 2,545 | 2,615 | 2,510 |
| 20251229 | 2,405 | 2,630 | 3,100 | 2,370 |
| 20251226 | 2,295 | 2,405 | 2,405 | 2,285 |
| 20251224 | 2,345 | 2,295 | 2,350 | 2,295 |
| 20251223 | 2,310 | 2,340 | 2,470 | 2,305 |
| 20251222 | 2,290 | 2,305 | 2,310 | 2,285 |
| 20251219 | 2,265 | 2,290 | 2,295 | 2,260 |
| 20251218 | 2,300 | 2,270 | 2,355 | 2,235 |
| 20251217 | 2,255 | 2,300 | 2,320 | 2,235 |
| 20251216 | 2,280 | 2,255 | 2,315 | 2,255 |
| 20251215 | 2,310 | 2,280 | 2,310 | 2,275 |
| 20251212 | 2,360 | 2,300 | 2,375 | 2,285 |
| 20251211 | 2,385 | 2,360 | 2,395 | 2,300 |
| 20251210 | 2,325 | 2,385 | 2,395 | 2,325 |
| 20251209 | 2,380 | 2,330 | 2,380 | 2,325 |
| 20251208 | 2,415 | 2,385 | 2,420 | 2,340 |
| 20251205 | 2,350 | 2,410 | 2,430 | 2,350 |
| 20251204 | 2,350 | 2,370 | 2,460 | 2,335 |
| 20251203 | 2,260 | 2,365 | 2,390 | 2,260 |
| 20251202 | 2,225 | 2,260 | 2,260 | 2,215 |
| 20251201 | 2,225 | 2,240 | 2,270 | 2,215 |
| 20251128 | 2,155 | 2,240 | 2,250 | 2,155 |
| 20251127 | 2,185 | 2,150 | 2,210 | 2,140 |
| 20251126 | 2,190 | 2,180 | 2,205 | 2,165 |
| 20251125 | 2,240 | 2,185 | 2,240 | 2,135 |
| 20251124 | 2,235 | 2,240 | 2,245 | 2,195 |
| 20251121 | 2,290 | 2,200 | 2,290 | 2,180 |
| 20251120 | 2,280 | 2,290 | 2,315 | 2,245 |
| 20251119 | 2,245 | 2,270 | 2,305 | 2,155 |
| 20251118 | 2,355 | 2,245 | 2,355 | 2,215 |
| 20251117 | 2,405 | 2,355 | 2,430 | 2,260 |
| 20251114 | 2,470 | 2,385 | 2,470 | 2,385 |
| 20251113 | 2,535 | 2,485 | 2,535 | 2,430 |
| 20251112 | 2,535 | 2,535 | 2,550 | 2,520 |
| 20251111 | 2,500 | 2,535 | 2,560 | 2,480 |
| 20251110 | 2,460 | 2,515 | 2,535 | 2,435 |
| 20251107 | 2,400 | 2,485 | 2,490 | 2,375 |
| 20251106 | 2,445 | 2,400 | 2,490 | 2,400 |
| 20251105 | 2,480 | 2,440 | 2,480 | 2,355 |
| 20251104 | 2,470 | 2,480 | 2,490 | 2,410 |
| 20251103 | 2,490 | 2,480 | 2,525 | 2,440 |
| 20251031 | 2,515 | 2,490 | 2,570 | 2,465 |
| 20251030 | 2,580 | 2,495 | 2,580 | 2,470 |
| 20251029 | 2,605 | 2,590 | 2,650 | 2,545 |
| 20251028 | 2,635 | 2,600 | 2,655 | 2,560 |
| 20251027 | 2,710 | 2,625 | 2,740 | 2,600 |
| 20251024 | 2,585 | 2,635 | 2,650 | 2,545 |
| 20251023 | 2,550 | 2,530 | 2,655 | 2,525 |
| 20251022 | 2,560 | 2,570 | 2,575 | 2,470 |
| 20251021 | 2,515 | 2,560 | 2,590 | 2,450 |
| 20251020 | 2,610 | 2,500 | 2,650 | 2,500 |
| 20251017 | 2,680 | 2,580 | 2,710 | 2,580 |
| 20251016 | 2,825 | 2,715 | 2,850 | 2,705 |
| 20251015 | 2,935 | 2,860 | 2,935 | 2,830 |
| 20251014 | 2,755 | 2,975 | 3,195 | 2,650 |
| 20251013 | 2,655 | 2,740 | 3,400 | 2,540 |
| 20251010 | 2,665 | 2,665 | 2,725 | 2,650 |
| 20251002 | 2,655 | 2,640 | 2,750 | 2,600 |
| 20251001 | 2,540 | 2,600 | 2,765 | 2,540 |
| 20250930 | 2,625 | 2,590 | 2,640 | 2,540 |
| 20250929 | 2,700 | 2,625 | 2,730 | 2,565 |
| 20250926 | 2,670 | 2,695 | 2,760 | 2,670 |
| 20250925 | 2,875 | 2,720 | 2,875 | 2,710 |
| 20250924 | 2,830 | 2,895 | 2,970 | 2,825 |
| 20250923 | 2,665 | 2,890 | 3,100 | 2,590 |
| 20250922 | 2,575 | 2,630 | 2,660 | 2,535 |
| 20250919 | 2,355 | 2,565 | 2,745 | 2,335 |
| 20250918 | 2,350 | 2,355 | 2,365 | 2,310 |
| 20250917 | 2,385 | 2,350 | 2,400 | 2,330 |
| 20250916 | 2,395 | 2,385 | 2,420 | 2,355 |
| 20250915 | 2,370 | 2,395 | 2,430 | 2,340 |
| 20250912 | 2,385 | 2,350 | 2,425 | 2,340 |
| 20250911 | 2,450 | 2,365 | 2,455 | 2,355 |
| 20250910 | 2,270 | 2,450 | 2,455 | 2,270 |
| 20250909 | 2,310 | 2,270 | 2,345 | 2,255 |
| 20250908 | 2,180 | 2,330 | 2,395 | 2,170 |
| 20250905 | 2,240 | 2,160 | 2,240 | 2,150 |
| 20250904 | 2,250 | 2,205 | 2,300 | 2,205 |
| 20250903 | 2,250 | 2,250 | 2,285 | 2,210 |
| 20250902 | 2,310 | 2,250 | 2,310 | 2,225 |
| 20250901 | 2,195 | 2,295 | 2,295 | 2,170 |
| 20250829 | 2,185 | 2,200 | 2,205 | 2,090 |
| 20250828 | 2,140 | 2,200 | 2,205 | 2,090 |
| 20250827 | 2,210 | 2,140 | 2,210 | 2,125 |
| 20250826 | 2,305 | 2,170 | 2,310 | 2,160 |
| 20250825 | 2,230 | 2,300 | 2,360 | 2,210 |
| 20250822 | 2,095 | 2,220 | 2,300 | 2,090 |
| 20250821 | 2,080 | 2,095 | 2,115 | 2,065 |
| 20250820 | 2,065 | 2,100 | 2,100 | 1,995 |
| 20250819 | 2,120 | 2,070 | 2,130 | 2,045 |
| 20250818 | 2,095 | 2,125 | 2,145 | 2,070 |
| 20250814 | 2,105 | 2,075 | 2,110 | 2,065 |
| 20250813 | 2,085 | 2,095 | 2,100 | 2,050 |
| 20250812 | 2,080 | 2,075 | 2,135 | 2,075 |
| 20250811 | 2,080 | 2,080 | 2,110 | 2,040 |
| 20250808 | 2,095 | 2,085 | 2,140 | 2,040 |
| 20250807 | 2,025 | 2,095 | 2,170 | 2,025 |
| 20250806 | 1,960 | 2,040 | 2,065 | 1,946 |
| 20250805 | 1,928 | 1,957 | 1,972 | 1,915 |
| 20250804 | 1,905 | 1,928 | 1,940 | 1,898 |
| 20250801 | 1,871 | 1,924 | 1,924 | 1,862 |
| 20250731 | 1,883 | 1,907 | 1,912 | 1,840 |
| 20250730 | 1,888 | 1,903 | 1,923 | 1,888 |
| 20250729 | 1,934 | 1,886 | 1,934 | 1,872 |
| 20250728 | 1,911 | 1,889 | 1,913 | 1,800 |
| 20250725 | 1,916 | 1,911 | 1,926 | 1,890 |
| 20250724 | 1,909 | 1,916 | 1,933 | 1,897 |
| 20250723 | 1,925 | 1,921 | 1,925 | 1,882 |
| 20250722 | 1,881 | 1,925 | 1,937 | 1,881 |
| 20250721 | 1,889 | 1,903 | 1,918 | 1,878 |
| 20250718 | 1,930 | 1,889 | 1,933 | 1,889 |
| 20250717 | 1,927 | 1,915 | 1,927 | 1,879 |
| 20250716 | 1,922 | 1,919 | 1,930 | 1,903 |
| 20250715 | 1,915 | 1,921 | 1,929 | 1,900 |
| 20250714 | 1,913 | 1,920 | 1,928 | 1,897 |
| 20250711 | 1,900 | 1,916 | 1,932 | 1,892 |
| 20250710 | 1,934 | 1,900 | 1,934 | 1,858 |
| 20250709 | 1,865 | 1,890 | 1,932 | 1,865 |
| 20250708 | 1,910 | 1,885 | 1,910 | 1,850 |
| 20250707 | 1,874 | 1,899 | 1,902 | 1,864 |
| 20250704 | 1,850 | 1,870 | 1,888 | 1,850 |
| 20250703 | 1,856 | 1,850 | 1,886 | 1,830 |
| 20250702 | 1,911 | 1,855 | 1,911 | 1,850 |
| 20250701 | 1,869 | 1,870 | 1,898 | 1,850 |
| 20250630 | 1,845 | 1,869 | 1,886 | 1,845 |
| 20250627 | 1,868 | 1,864 | 1,887 | 1,864 |
| 20250626 | 1,869 | 1,868 | 1,880 | 1,841 |
| 20250625 | 1,853 | 1,869 | 1,886 | 1,852 |
| 20250624 | 1,865 | 1,859 | 1,884 | 1,854 |
| 20250623 | 1,876 | 1,865 | 1,876 | 1,845 |
| 20250620 | 1,876 | 1,876 | 1,881 | 1,850 |
| 20250619 | 1,856 | 1,876 | 1,881 | 1,840 |
| 20250618 | 1,858 | 1,850 | 1,881 | 1,829 |
| 20250617 | 1,882 | 1,860 | 1,892 | 1,751 |
| 20250616 | 1,869 | 1,882 | 1,887 | 1,833 |
| 20250613 | 1,874 | 1,869 | 1,913 | 1,800 |
| 20250612 | 1,860 | 1,874 | 1,889 | 1,846 |
| 20250611 | 1,880 | 1,860 | 1,900 | 1,762 |
| 20250610 | 1,889 | 1,880 | 1,889 | 1,849 |
| 20250609 | 1,863 | 1,868 | 1,897 | 1,824 |
| 20250605 | 1,840 | 1,862 | 1,874 | 1,806 |
| 20250604 | 1,860 | 1,860 | 1,894 | 1,795 |
| 20250602 | 1,865 | 1,860 | 1,895 | 1,787 |
| 20250530 | 1,731 | 1,885 | 1,894 | 1,731 |
| 20250529 | 1,845 | 1,836 | 1,881 | 1,644 |
| 20250528 | 1,914 | 1,835 | 1,914 | 1,781 |
| 20250527 | 1,867 | 1,914 | 1,914 | 1,856 |
| 20250526 | 1,887 | 1,865 | 1,887 | 1,807 |
| 20250523 | 1,939 | 1,888 | 1,962 | 1,885 |
| 20250522 | 1,960 | 1,958 | 1,960 | 1,899 |
| 20250521 | 1,936 | 1,952 | 1,952 | 1,898 |
| 20250520 | 1,944 | 1,916 | 1,955 | 1,900 |
| 20250519 | 1,926 | 1,912 | 1,930 | 1,880 |
| 20250516 | 1,883 | 1,909 | 1,948 | 1,883 |
| 20250515 | 1,920 | 1,864 | 1,920 | 1,805 |
| 20250514 | 1,904 | 1,902 | 1,904 | 1,841 |
| 20250513 | 1,827 | 1,858 | 1,872 | 1,815 |
| 20250512 | 1,909 | 1,827 | 1,909 | 1,800 |
| 20250509 | 1,939 | 1,862 | 1,939 | 1,823 |
| 20250508 | 1,915 | 1,901 | 1,915 | 1,872 |
| 20250507 | 1,895 | 1,889 | 1,922 | 1,840 |
| 20250502 | 1,891 | 1,849 | 1,894 | 1,811 |
| 20250430 | 1,856 | 1,891 | 1,939 | 1,856 |
| 20250429 | 1,833 | 1,856 | 1,876 | 1,809 |
| 20250428 | 1,892 | 1,833 | 1,892 | 1,773 |
| 20250425 | 1,850 | 1,859 | 1,889 | 1,819 |
| 20250424 | 1,867 | 1,850 | 1,867 | 1,786 |
| 20250423 | 1,907 | 1,867 | 1,950 | 1,736 |
| 20250422 | 1,968 | 1,907 | 1,982 | 1,874 |
| 20250421 | 1,983 | 1,968 | 2,010 | 1,944 |
| 20250418 | 2,060 | 1,983 | 2,100 | 1,983 |
| 20250417 | 1,957 | 2,060 | 2,060 | 1,955 |
| 20250416 | 1,989 | 1,955 | 2,025 | 1,930 |
| 20250415 | 2,040 | 1,989 | 2,040 | 1,936 |
| 20250414 | 1,960 | 1,989 | 2,090 | 1,922 |
| 20250411 | 1,968 | 1,960 | 1,971 | 1,907 |
| 20250410 | 1,883 | 1,930 | 1,988 | 1,883 |
| 20250409 | 1,992 | 1,883 | 2,045 | 1,863 |
| 20250408 | 2,095 | 1,992 | 2,145 | 1,920 |
| 20250407 | 2,100 | 2,095 | 2,140 | 1,907 |
| 20250404 | 1,967 | 2,120 | 2,160 | 1,898 |
| 20250403 | 1,841 | 1,919 | 1,996 | 1,841 |
| 20250402 | 1,972 | 1,856 | 2,015 | 1,848 |
| 20250401 | 1,814 | 1,972 | 2,060 | 1,802 |
| 20250331 | 1,845 | 1,814 | 1,845 | 1,717 |
| 20250328 | 1,897 | 1,845 | 1,897 | 1,762 |
| 20250327 | 2,060 | 1,908 | 2,060 | 1,904 |
| 20250326 | 1,749 | 2,020 | 2,045 | 1,716 |
| 20250325 | 1,800 | 1,749 | 1,801 | 1,715 |
| 20250324 | 1,905 | 1,800 | 1,905 | 1,800 |
| 20250321 | 2,010 | 1,905 | 2,010 | 1,894 |
| 20250320 | 2,005 | 1,920 | 2,005 | 1,920 |
| 20250319 | 2,010 | 2,005 | 2,070 | 1,993 |
| 20250318 | 2,110 | 2,035 | 2,115 | 2,005 |
| 20250317 | 2,125 | 2,100 | 2,140 | 2,010 |
| 20250314 | 2,125 | 2,150 | 2,240 | 2,115 |
| 20250313 | 2,200 | 2,150 | 2,250 | 2,065 |
| 20250312 | 2,140 | 2,200 | 2,245 | 2,105 |
| 20250311 | 2,100 | 2,140 | 2,195 | 2,095 |
| 20250310 | 2,185 | 2,210 | 2,240 | 2,110 |
| 20250307 | 2,370 | 2,200 | 2,390 | 2,065 |
| 20250306 | 2,320 | 2,380 | 2,385 | 2,285 |
| 20250305 | 2,220 | 2,330 | 2,385 | 2,220 |
| 20250304 | 2,325 | 2,280 | 2,370 | 2,245 |
| 20250228 | 2,195 | 2,330 | 2,340 | 2,130 |
| 20250227 | 2,290 | 2,195 | 2,295 | 2,145 |
| 20250226 | 2,290 | 2,305 | 2,365 | 2,260 |
| 20250225 | 2,385 | 2,325 | 2,385 | 2,285 |
| 20250224 | 2,300 | 2,330 | 2,370 | 2,220 |
| 20250221 | 2,180 | 2,260 | 2,260 | 2,180 |
| 20250220 | 2,170 | 2,195 | 2,290 | 2,135 |
| 20250219 | 2,100 | 2,165 | 2,170 | 1,980 |
| 20250218 | 1,987 | 2,125 | 2,145 | 1,986 |
| 20250217 | 2,055 | 1,987 | 2,180 | 1,986 |
| 20250214 | 2,065 | 2,070 | 2,100 | 1,990 |
| 20250213 | 1,920 | 2,065 | 2,090 | 1,920 |
| 20250212 | 2,015 | 2,050 | 2,070 | 1,987 |
| 20250211 | 1,904 | 2,010 | 2,110 | 1,904 |
| 20250210 | 1,823 | 1,910 | 1,915 | 1,823 |
| 20250207 | 1,807 | 1,861 | 1,889 | 1,807 |
| 20250206 | 1,800 | 1,807 | 1,825 | 1,770 |
| 20250205 | 1,729 | 1,770 | 1,787 | 1,729 |
| 20250204 | 1,651 | 1,722 | 1,723 | 1,651 |
| 20250203 | 1,662 | 1,665 | 1,703 | 1,625 |
| 20250131 | 1,679 | 1,681 | 1,712 | 1,666 |
| 20250124 | 1,679 | 1,682 | 1,749 | 1,660 |
| 20250123 | 1,698 | 1,697 | 1,698 | 1,651 |
| 20250122 | 1,737 | 1,698 | 1,737 | 1,669 |
| 20250121 | 1,721 | 1,718 | 1,740 | 1,699 |
| 20250120 | 1,757 | 1,740 | 1,782 | 1,720 |
| 20250117 | 1,834 | 1,756 | 1,834 | 1,706 |
| 20250116 | 1,812 | 1,796 | 1,885 | 1,779 |
| 20250115 | 1,839 | 1,812 | 1,923 | 1,811 |
| 20250114 | 1,801 | 1,792 | 1,814 | 1,777 |
| 20250113 | 1,840 | 1,805 | 1,840 | 1,754 |
| 20250110 | 1,857 | 1,859 | 1,890 | 1,844 |
| 20250109 | 1,820 | 1,874 | 1,874 | 1,777 |
| 20250108 | 1,796 | 1,800 | 1,847 | 1,796 |
| 20250107 | 1,819 | 1,814 | 1,855 | 1,799 |
| 20250106 | 1,829 | 1,818 | 1,876 | 1,798 |
| 20250103 | 1,900 | 1,831 | 1,917 | 1,811 |
| 20250102 | 1,814 | 1,905 | 1,916 | 1,770 |