Stock Ticker
- (095340) 아이에스시
- Description: 기업개요
동사는 2001년 반도체 및 전자부품 검사장비의 핵심소모부품인 후공정 테스트 소켓 제품 생산을 목적으로 설립되어 2007년 코스닥시장에 상장함.
본사를 거점으로 3개의 생산 및 판매법인으로 구성된 글로벌 반도체테스트 부품 기업으로, 반도체 칩 테스트용 소켓과 테스트 솔루션 사업을 영위하고 있음.
제품 생산을 위한 전체 공정을 내재화해 다품종, 단납기 시장에 맞는 안정적 품질과 신속한 납기로 경쟁 우위를 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 158,100 | 156,600 | 163,500 | 153,000 |
| 20261019 | 153,100 | 160,300 | 161,500 | 151,200 |
| 20261016 | 149,500 | 160,800 | 166,400 | 146,100 |
| 20261015 | 165,600 | 147,500 | 166,000 | 143,100 |
| 20261014 | 184,000 | 174,200 | 184,500 | 170,400 |
| 20261013 | 183,000 | 183,700 | 187,400 | 174,600 |
| 20261012 | 193,800 | 191,500 | 203,000 | 190,000 |
| 20261008 | 202,500 | 199,400 |
| 20261007 | 207,500 | 202,500 | 208,000 | 199,900 |
| 20261006 | 208,000 | 205,500 | 209,500 | 204,000 |
| 20261002 | 224,500 | 206,000 | 225,000 | 204,500 |
| 20261001 | 211,500 | 224,500 | 225,000 | 211,000 |
| 20260930 | 211,500 | 213,500 | 214,500 | 207,500 |
| 20260929 | 204,500 | 209,500 | 210,000 | 199,900 |
| 20260928 | 213,000 | 203,500 | 213,000 | 203,000 |
| 20260923 | 210,000 | 212,500 | 213,000 | 205,500 |
| 20260922 | 216,000 | 208,000 | 221,500 | 205,000 |
| 20260921 | 188,500 | 199,100 | 200,500 | 186,800 |
| 20260918 | 191,600 | 186,300 | 192,400 | 184,500 |
| 20260917 | 192,200 | 187,900 | 194,500 | 183,900 |
| 20260916 | 181,100 | 191,900 | 192,500 | 178,000 |
| 20260915 | 179,600 | 181,600 | 187,600 | 175,000 |
| 20260914 | 184,200 | 180,200 | 186,700 | 179,700 |
| 20260911 | 187,400 | 190,200 | 195,300 | 184,700 |
| 20260910 | 188,000 | 190,600 | 203,500 | 183,700 |
| 20260909 | 185,800 | 190,600 | 195,500 | 185,700 |
| 20260908 | 185,000 | 183,000 | 192,800 | 183,000 |
| 20260907 | 188,000 | 186,000 | 193,800 | 185,600 |
| 20260904 | 173,500 | 182,000 | 184,000 | 173,400 |
| 20260903 | 171,100 | 171,700 | 178,000 | 169,700 |
| 20260902 | 150,000 | 170,500 | 173,600 | 148,200 |
| 20260901 | 165,600 | 157,100 | 167,900 | 157,000 |
| 20260831 | 167,700 | 169,500 | 172,400 | 165,100 |
| 20260828 | 167,800 | 173,400 | 176,700 | 167,800 |
| 20260827 | 168,400 | 171,200 | 172,600 | 162,700 |
| 20260826 | 163,000 | 164,800 | 166,800 | 161,100 |
| 20260825 | 150,800 | 165,300 | 166,500 | 143,600 |
| 20260824 | 155,200 | 154,200 | 161,000 | 151,400 |
| 20260821 | 166,900 | 154,300 | 170,900 | 150,300 |
| 20260820 | 177,500 | 168,700 | 177,700 | 167,600 |
| 20260819 | 160,200 | 177,300 | 182,400 | 159,700 |
| 20260818 | 161,600 | 167,100 | 172,300 | 160,500 |
| 20260814 | 159,800 | 161,300 | 163,500 | 153,000 |
| 20260813 | 154,200 | 159,800 | 163,200 | 153,700 |
| 20260812 | 149,000 | 149,200 | 153,500 | 144,500 |
| 20260811 | 140,200 | 148,600 | 151,600 | 139,000 |
| 20260810 | 134,100 | 142,100 | 143,700 | 132,400 |
| 20260807 | 138,300 | 131,000 | 141,100 | 129,400 |
| 20260806 | 136,600 | 136,300 | 139,900 | 131,300 |
| 20260805 | 148,700 | 140,200 | 148,700 | 136,200 |
| 20260804 | 127,800 | 131,500 | 131,700 | 123,100 |
| 20260803 | 124,900 | 124,000 | 129,300 | 122,200 |
| 20260731 | 121,800 | 129,600 | 130,600 | 118,800 |
| 20260730 | 103,800 | 106,500 | 118,800 | 103,800 |
| 20260729 | 121,500 | 110,900 | 125,300 | 103,100 |
| 20260728 | 129,500 | 121,000 | 131,700 | 118,400 |
| 20260727 | 140,400 | 137,000 | 143,800 | 130,700 |
| 20260724 | 144,300 | 134,600 | 145,500 | 133,000 |
| 20260723 | 143,800 | 147,200 | 148,000 | 137,900 |
| 20260722 | 144,300 | 140,500 | 151,900 | 140,100 |
| 20260721 | 135,700 | 139,200 | 140,800 | 131,700 |
| 20260720 | 136,500 | 135,600 | 145,000 | 132,100 |
| 20260716 | 155,000 | 145,000 | 155,000 | 142,400 |
| 20260715 | 158,400 | 158,500 | 160,000 | 154,400 |
| 20260714 | 153,500 | 150,000 | 158,900 | 143,000 |
| 20260713 | 152,400 | 153,500 | 169,400 | 151,900 |
| 20260710 | 146,100 | 151,200 | 154,400 | 143,800 |
| 20260709 | 138,100 | 141,800 | 144,500 | 135,800 |
| 20260708 | 142,100 | 137,400 | 146,700 | 135,700 |
| 20260707 | 151,300 | 150,100 | 155,000 | 146,600 |
| 20260706 | 164,200 | 152,700 | 166,600 | 149,400 |
| 20260703 | 152,600 | 167,000 | 167,000 | 152,500 |
| 20260702 | 165,600 | 154,100 | 165,600 | 147,800 |
| 20260701 | 183,700 | 170,700 | 190,600 | 170,000 |
| 20260630 | 185,900 | 181,500 | 190,800 | 174,500 |
| 20260629 | 185,800 | 185,900 | 191,700 | 179,000 |
| 20260626 | 189,100 | 184,000 | 195,400 | 178,100 |
| 20260625 | 197,600 | 191,200 | 204,000 | 186,800 |
| 20260624 | 196,500 | 190,500 | 204,000 | 181,000 |
| 20260623 | 207,500 | 190,400 | 213,000 | 190,100 |
| 20260622 | 186,100 | 198,200 | 200,500 | 185,500 |
| 20260619 | 196,000 | 186,000 | 199,900 | 182,100 |
| 20260618 | 194,800 | 193,000 | 197,300 | 188,900 |
| 20260617 | 199,700 | 194,700 | 205,500 | 191,300 |
| 20260616 | 210,500 | 199,500 | 213,500 | 198,600 |
| 20260615 | 228,000 | 209,500 | 232,500 | 207,000 |
| 20260612 | 203,000 | 230,000 | 247,500 | 201,000 |
| 20260611 | 177,100 | 190,500 | 195,000 | 172,100 |
| 20260610 | 179,000 | 180,600 | 192,400 | 175,700 |
| 20260609 | 177,300 | 182,200 | 192,300 | 177,300 |
| 20260608 | 180,900 | 174,900 | 194,500 | 174,500 |
| 20260605 | 211,000 | 202,000 | 216,000 | 199,700 |
| 20260604 | 214,500 | 214,000 | 229,500 | 210,000 |
| 20260602 | 211,500 | 211,500 | 220,000 | 200,000 |
| 20260601 | 204,000 | 209,500 | 216,000 | 198,400 |
| 20260529 | 215,500 | 202,500 | 216,500 | 193,800 |
| 20260528 | 227,500 | 213,000 | 228,500 | 206,500 |
| 20260527 | 245,500 | 232,000 | 249,000 | 225,500 |
| 20260526 | 223,000 | 240,000 | 250,000 | 222,000 |
| 20260522 | 217,500 | 210,000 | 222,000 | 210,000 |
| 20260521 | 199,200 | 219,500 | 221,000 | 198,800 |
| 20260520 | 196,500 | 194,400 | 199,700 | 190,500 |
| 20260519 | 209,500 | 197,300 | 209,500 | 194,100 |
| 20260518 | 225,000 | 209,000 | 226,500 | 202,500 |
| 20260515 | 246,500 | 224,500 | 255,500 | 221,000 |
| 20260514 | 242,500 | 247,500 | 247,500 | 236,500 |
| 20260513 | 241,500 | 244,000 | 247,000 | 236,500 |
| 20260512 | 240,500 | 248,500 | 248,500 | 220,500 |
| 20260511 | 251,000 | 243,500 | 255,000 | 237,000 |
| 20260508 | 242,000 | 253,500 | 254,000 | 241,500 |
| 20260507 | 255,000 | 247,000 | 255,000 | 244,000 |
| 20260506 | 255,000 | 256,000 | 257,000 | 241,000 |
| 20260504 | 245,000 | 247,500 | 252,000 | 236,000 |
| 20260430 | 243,000 | 242,500 | 249,000 | 240,500 |
| 20260429 | 234,500 | 244,000 | 245,000 | 233,000 |
| 20260428 | 245,000 | 237,500 | 249,000 | 232,000 |
| 20260427 | 239,000 | 240,500 | 243,000 | 227,000 |
| 20260424 | 235,500 | 235,000 | 239,000 | 227,000 |
| 20260423 | 240,000 | 229,000 | 242,000 | 222,000 |
| 20260422 | 237,000 | 239,500 | 242,500 | 233,500 |
| 20260421 | 229,000 | 238,000 | 238,000 | 225,500 |
| 20260420 | 228,500 | 230,000 | 231,000 | 225,000 |
| 20260417 | 222,000 | 229,000 | 231,000 | 217,500 |
| 20260416 | 222,500 | 222,000 | 228,000 | 219,000 |
| 20260415 | 226,500 | 224,500 | 229,000 | 221,000 |
| 20260414 | 224,000 | 223,000 | 224,500 | 211,000 |
| 20260413 | 247,000 | 216,500 | 250,000 | 213,500 |
| 20260410 | 276,000 | 257,500 | 292,500 | 244,000 |
| 20260409 | 254,500 | 271,000 | 277,500 | 254,000 |
| 20260408 | 255,000 | 257,000 | 263,000 | 245,000 |
| 20260407 | 234,000 | 239,000 | 245,500 | 220,000 |
| 20260406 | 235,500 | 240,000 | 247,500 | 235,500 |
| 20260403 | 244,000 | 237,000 | 253,000 | 234,000 |
| 20260402 | 260,500 | 236,000 | 264,000 | 230,000 |
| 20260401 | 246,500 | 264,000 | 266,000 | 246,000 |
| 20260331 | 239,000 | 233,000 | 245,000 | 230,000 |
| 20260330 | 240,500 | 247,500 | 256,000 | 231,000 |
| 20260327 | 227,500 | 250,000 | 258,500 | 225,000 |
| 20260326 | 241,500 | 240,000 | 253,500 | 238,000 |
| 20260325 | 251,500 | 250,000 | 264,500 | 243,000 |
| 20260324 | 244,500 | 238,500 | 255,000 | 234,000 |
| 20260323 | 236,500 | 238,000 | 252,500 | 235,000 |
| 20260320 | 246,000 | 247,000 | 250,000 | 236,500 |
| 20260319 | 223,000 | 244,500 | 253,000 | 221,500 |
| 20260318 | 215,000 | 230,000 | 234,000 | 214,500 |
| 20260317 | 217,500 | 211,000 | 219,500 | 210,000 |
| 20260316 | 188,100 | 220,000 | 226,000 | 188,100 |
| 20260313 | 172,000 | 185,400 | 188,000 | 171,500 |
| 20260312 | 171,900 | 178,100 | 179,000 | 171,800 |
| 20260311 | 188,200 | 174,400 | 189,700 | 171,500 |
| 20260310 | 208,500 | 185,600 | 209,000 | 184,100 |
| 20260309 | 199,400 | 191,500 | 203,000 | 186,000 |
| 20260306 | 201,000 | 211,500 | 214,000 | 196,100 |
| 20260305 | 172,600 | 202,000 | 211,500 | 172,600 |
| 20260304 | 176,600 | 163,900 | 189,000 | 163,900 |
| 20260303 | 191,500 | 180,500 | 200,500 | 178,500 |
| 20260227 | 185,200 | 192,800 | 193,700 | 184,000 |
| 20260226 | 186,700 | 192,700 | 194,000 | 182,900 |
| 20260225 | 187,700 | 182,400 | 194,700 | 180,100 |
| 20260224 | 178,000 | 182,500 | 182,800 | 176,900 |
| 20260223 | 187,900 | 178,800 | 189,000 | 177,300 |
| 20260220 | 187,700 | 187,000 | 195,700 | 183,900 |
| 20260219 | 172,100 | 189,000 | 190,500 | 169,000 |
| 20260213 | 170,900 | 170,700 | 175,800 | 169,900 |
| 20260212 | 170,600 | 175,600 | 178,000 | 170,300 |
| 20260211 | 165,500 | 169,600 | 179,700 | 158,000 |
| 20260210 | 174,500 | 168,900 | 180,000 | 166,600 |
| 20260209 | 170,000 | 175,800 | 176,300 | 159,800 |
| 20260206 | 144,900 | 163,500 | 164,000 | 138,400 |
| 20260205 | 139,300 | 148,800 | 157,100 | 136,500 |
| 20260204 | 148,000 | 143,100 | 152,000 | 138,500 |
| 20260203 | 145,800 | 149,700 | 150,500 | 139,600 |
| 20260202 | 144,100 | 137,200 | 149,300 | 135,700 |
| 20260130 | 138,100 | 150,700 | 157,100 | 134,800 |
| 20260129 | 138,900 | 138,700 | 143,100 | 123,300 |
| 20260128 | 124,900 | 131,600 | 131,600 | 122,000 |
| 20260127 | 111,500 | 117,900 | 117,900 | 110,500 |
| 20260126 | 106,000 | 112,900 | 113,400 | 105,700 |
| 20260123 | 104,100 | 104,300 | 105,000 | 101,000 |
| 20260122 | 102,600 | 106,300 | 107,300 | 99,900 |
| 20260121 | 98,700 | 99,800 | 100,500 | 97,500 |
| 20260120 | 102,500 | 99,300 | 102,500 | 98,300 |
| 20260119 | 103,900 | 102,700 | 104,900 | 102,200 |
| 20260116 | 107,700 | 105,300 | 108,300 | 103,600 |
| 20260115 | 105,700 | 105,500 | 106,100 | 103,200 |
| 20260114 | 108,100 | 107,200 | 110,300 | 105,100 |
| 20260113 | 108,900 | 108,900 | 110,600 | 107,600 |
| 20260112 | 110,400 | 109,100 | 113,000 | 107,200 |
| 20260109 | 108,900 | 109,500 | 113,000 | 108,200 |
| 20260108 | 107,600 | 111,100 | 112,400 | 107,400 |
| 20260107 | 115,700 | 109,600 | 116,400 | 108,300 |
| 20260106 | 110,200 | 116,600 | 117,300 | 107,600 |
| 20260105 | 122,000 | 112,200 | 122,600 | 110,900 |
| 20260102 | 113,000 | 120,000 | 120,000 | 111,700 |
| 20251230 | 107,800 | 111,100 | 113,800 | 107,000 |
| 20251229 | 107,500 | 109,000 | 111,000 | 104,600 |
| 20251226 | 106,700 | 105,100 | 109,000 | 104,400 |
| 20251224 | 107,200 | 105,500 | 108,400 | 103,500 |
| 20251223 | 106,700 | 107,300 | 110,300 | 106,400 |
| 20251222 | 106,000 | 106,700 | 109,000 | 104,900 |
| 20251219 | 101,000 | 101,400 | 103,800 | 99,300 |
| 20251218 | 97,500 | 98,200 | 99,200 | 96,400 |
| 20251217 | 99,100 | 100,000 | 100,900 | 97,300 |
| 20251216 | 102,000 | 98,500 | 102,100 | 98,100 |
| 20251215 | 101,000 | 103,000 | 103,900 | 100,300 |
| 20251212 | 105,600 | 106,400 | 107,700 | 104,500 |
| 20251211 | 109,000 | 108,800 | 111,300 | 107,000 |
| 20251210 | 108,700 | 107,900 | 112,500 | 107,300 |
| 20251209 | 109,400 | 109,700 | 110,700 | 108,300 |
| 20251208 | 109,100 | 110,100 | 110,300 | 105,600 |
| 20251205 | 108,200 | 109,500 | 109,800 | 107,200 |
| 20251204 | 110,500 | 110,300 | 114,500 | 107,100 |
| 20251203 | 111,500 | 114,000 | 116,400 | 111,500 |
| 20251202 | 111,400 | 110,800 | 112,900 | 109,400 |
| 20251201 | 111,200 | 111,100 | 117,900 | 106,200 |
| 20251128 | 103,600 | 111,900 | 113,500 | 101,600 |
| 20251127 | 104,200 | 103,000 | 107,200 | 102,300 |
| 20251126 | 109,000 | 104,300 | 111,700 | 101,500 |
| 20251125 | 94,800 | 102,600 | 113,500 | 93,600 |
| 20251124 | 81,600 | 88,200 | 89,000 | 80,700 |
| 20251121 | 83,500 | 80,300 | 84,600 | 79,400 |
| 20251120 | 90,000 | 88,000 | 91,600 | 87,000 |
| 20251119 | 87,100 | 88,300 | 91,800 | 84,300 |
| 20251118 | 80,900 | 88,100 | 92,000 | 80,600 |
| 20251117 | 76,000 | 83,200 | 83,500 | 75,900 |
| 20251114 | 74,300 | 74,000 | 75,100 | 72,900 |
| 20251113 | 78,200 | 77,300 | 79,100 | 76,300 |
| 20251112 | 78,700 | 78,800 | 79,900 | 77,500 |
| 20251111 | 80,200 | 79,100 | 82,300 | 78,000 |
| 20251110 | 77,200 | 79,700 | 80,000 | 74,500 |
| 20251107 | 77,900 | 76,500 | 78,400 | 75,100 |
| 20251106 | 76,600 | 80,000 | 81,200 | 76,500 |
| 20251105 | 79,300 | 74,000 | 79,300 | 69,700 |
| 20251104 | 81,200 | 81,500 | 82,400 | 79,900 |
| 20251103 | 79,100 | 80,600 | 81,500 | 78,400 |
| 20251031 | 79,500 | 79,700 | 80,400 | 78,600 |
| 20251030 | 79,000 | 79,900 | 79,900 | 77,300 |
| 20251029 | 79,800 | 79,500 | 80,100 | 77,900 |
| 20251028 | 79,900 | 79,500 | 80,800 | 78,700 |
| 20251027 | 81,900 | 80,000 | 82,000 | 78,700 |
| 20251024 | 79,300 | 80,300 | 81,000 | 78,700 |
| 20251023 | 77,100 | 78,200 | 79,100 | 76,100 |
| 20251022 | 76,900 | 78,200 | 78,500 | 76,100 |
| 20251021 | 80,400 | 76,900 | 80,500 | 76,000 |
| 20251020 | 80,900 | 79,600 | 83,400 | 78,900 |
| 20251017 | 82,800 | 79,000 | 85,000 | 79,000 |
| 20251016 | 79,500 | 84,600 | 85,000 | 78,800 |
| 20251015 | 79,800 | 80,600 | 80,900 | 78,300 |
| 20251014 | 82,900 | 79,200 | 83,600 | 76,700 |
| 20251013 | 78,000 | 81,200 | 81,400 | 77,600 |
| 20251010 | 83,600 | 80,700 | 84,700 | 79,500 |
| 20251002 | 81,800 | 81,000 | 82,400 | 80,900 |
| 20251001 | 78,000 | 79,900 | 81,450 | 77,700 |
| 20250930 | 79,200 | 77,800 | 80,500 | 76,900 |
| 20250929 | 77,300 | 79,000 | 80,600 | 76,500 |
| 20250926 | 76,400 | 77,000 | 78,300 | 75,900 |
| 20250925 | 78,400 | 78,300 | 79,300 | 77,600 |
| 20250924 | 78,400 | 80,300 | 80,500 | 77,200 |
| 20250923 | 80,500 | 79,500 | 81,000 | 77,200 |
| 20250922 | 77,700 | 78,700 | 79,500 | 76,100 |
| 20250919 | 77,000 | 76,700 | 78,600 | 75,100 |
| 20250918 | 74,200 | 74,800 | 76,700 | 72,100 |
| 20250917 | 72,900 | 73,700 | 74,400 | 72,300 |
| 20250916 | 73,000 | 75,100 | 76,200 | 72,200 |
| 20250915 | 69,900 | 70,600 | 70,900 | 69,500 |
| 20250912 | 70,300 | 68,600 | 70,900 | 67,800 |
| 20250911 | 69,700 | 69,000 | 69,800 | 67,500 |
| 20250910 | 68,300 | 68,500 | 69,800 | 67,900 |
| 20250909 | 68,000 | 67,700 | 68,200 | 66,300 |
| 20250908 | 66,000 | 67,400 | 68,500 | 65,000 |
| 20250905 | 62,700 | 64,600 | 65,600 | 62,300 |
| 20250904 | 57,700 | 63,300 | 64,400 | 57,500 |
| 20250903 | 55,500 | 57,700 | 57,800 | 55,200 |
| 20250902 | 56,800 | 55,500 | 57,000 | 55,100 |
| 20250901 | 57,400 | 56,600 | 57,600 | 56,200 |
| 20250829 | 58,800 | 58,200 | 59,500 | 58,100 |
| 20250828 | 57,400 | 58,100 | 59,200 | 57,300 |
| 20250827 | 58,500 | 57,900 | 58,600 | 57,400 |
| 20250826 | 58,200 | 58,400 | 58,900 | 57,800 |
| 20250825 | 58,000 | 57,900 | 58,400 | 57,600 |
| 20250822 | 57,300 | 57,300 | 58,000 | 57,000 |
| 20250821 | 58,900 | 57,200 | 59,300 | 57,000 |
| 20250820 | 59,400 | 58,700 | 59,500 | 58,000 |
| 20250819 | 61,100 | 61,000 | 61,800 | 60,100 |
| 20250818 | 62,800 | 61,100 | 63,000 | 60,500 |
| 20250814 | 64,000 | 64,400 | 65,800 | 63,100 |
| 20250813 | 59,200 | 64,400 | 65,100 | 59,100 |
| 20250812 | 60,000 | 58,400 | 60,000 | 58,400 |
| 20250811 | 60,100 | 60,100 | 60,400 | 59,500 |
| 20250808 | 59,500 | 59,500 | 61,600 | 59,100 |
| 20250807 | 59,500 | 59,400 | 59,600 | 58,200 |
| 20250806 | 58,700 | 58,400 | 58,900 | 58,100 |
| 20250805 | 59,400 | 59,400 | 60,600 | 58,900 |
| 20250804 | 58,100 | 58,000 | 58,500 | 57,300 |
| 20250801 | 59,200 | 58,200 | 60,300 | 58,100 |
| 20250731 | 59,500 | 60,500 | 61,600 | 57,700 |
| 20250730 | 59,500 | 57,800 | 61,700 | 56,200 |
| 20250729 | 61,300 | 59,500 | 61,800 | 59,200 |
| 20250728 | 58,700 | 61,300 | 62,600 | 58,100 |
| 20250725 | 59,000 | 58,300 | 59,100 | 57,700 |
| 20250724 | 59,500 | 58,900 | 60,100 | 58,700 |
| 20250723 | 58,900 | 58,500 | 59,200 | 56,700 |
| 20250722 | 61,300 | 58,900 | 61,300 | 58,400 |
| 20250721 | 61,200 | 61,100 | 61,700 | 60,700 |
| 20250718 | 60,500 | 61,500 | 61,500 | 59,850 |
| 20250717 | 64,100 | 59,800 | 64,400 | 59,600 |
| 20250716 | 66,200 | 64,500 | 66,200 | 63,800 |
| 20250715 | 62,200 | 65,700 | 65,900 | 62,000 |
| 20250714 | 61,000 | 63,000 | 63,600 | 59,800 |
| 20250711 | 59,600 | 60,800 | 62,200 | 59,000 |
| 20250710 | 61,300 | 59,600 | 63,400 | 59,500 |
| 20250709 | 61,000 | 60,200 | 61,500 | 59,800 |
| 20250708 | 60,300 | 60,500 | 61,600 | 59,500 |
| 20250707 | 59,500 | 61,100 | 62,400 | 59,200 |
| 20250704 | 61,300 | 60,600 | 61,900 | 60,200 |
| 20250703 | 59,400 | 61,300 | 61,800 | 58,800 |
| 20250702 | 58,200 | 57,800 | 59,300 | 57,300 |
| 20250701 | 61,000 | 58,700 | 61,100 | 58,500 |
| 20250630 | 60,000 | 59,800 | 61,200 | 58,000 |
| 20250627 | 62,200 | 59,400 | 62,300 | 58,700 |
| 20250626 | 63,000 | 62,000 | 63,200 | 60,500 |
| 20250625 | 56,400 | 62,000 | 62,000 | 54,700 |
| 20250624 | 52,600 | 53,400 | 54,200 | 52,500 |
| 20250623 | 52,000 | 51,300 | 52,500 | 50,200 |
| 20250620 | 53,800 | 53,400 | 54,100 | 52,800 |
| 20250619 | 53,700 | 53,500 | 54,400 | 52,800 |
| 20250618 | 52,800 | 53,200 | 53,700 | 52,300 |
| 20250617 | 53,600 | 53,200 | 55,200 | 52,100 |
| 20250616 | 52,500 | 53,000 | 53,300 | 51,700 |
| 20250613 | 55,300 | 53,000 | 55,600 | 52,100 |
| 20250612 | 56,800 | 55,100 | 56,900 | 55,100 |
| 20250611 | 54,200 | 56,700 | 57,900 | 54,200 |
| 20250610 | 55,100 | 53,200 | 55,900 | 53,100 |
| 20250609 | 56,300 | 54,100 | 57,000 | 53,600 |
| 20250605 | 52,000 | 55,200 | 56,900 | 51,600 |
| 20250604 | 51,300 | 51,600 | 52,900 | 51,000 |
| 20250602 | 50,500 | 49,950 | 51,200 | 49,750 |
| 20250530 | 50,900 | 50,800 | 52,300 | 50,100 |
| 20250529 | 52,800 | 51,400 | 52,900 | 50,400 |
| 20250528 | 51,400 | 51,300 | 51,900 | 50,800 |
| 20250527 | 51,000 | 50,500 | 51,000 | 49,600 |
| 20250526 | 49,800 | 51,300 | 51,900 | 49,450 |
| 20250523 | 49,600 | 49,500 | 50,000 | 49,100 |
| 20250522 | 50,100 | 49,150 | 50,200 | 48,500 |
| 20250521 | 50,100 | 50,800 | 51,200 | 50,100 |
| 20250520 | 50,900 | 50,200 | 51,500 | 50,000 |
| 20250519 | 50,700 | 50,100 | 51,200 | 49,700 |
| 20250516 | 52,900 | 52,400 | 53,600 | 51,800 |
| 20250515 | 56,600 | 53,000 | 56,800 | 52,800 |
| 20250514 | 57,000 | 57,000 | 57,600 | 56,100 |
| 20250513 | 55,800 | 55,800 | 56,100 | 54,400 |
| 20250512 | 54,500 | 54,900 | 55,000 | 53,400 |
| 20250509 | 54,700 | 53,600 | 54,700 | 53,100 |
| 20250508 | 53,500 | 54,100 | 55,000 | 53,400 |
| 20250507 | 52,900 | 52,400 | 52,900 | 51,700 |
| 20250502 | 49,700 | 51,800 | 52,200 | 49,250 |
| 20250430 | 50,400 | 49,550 | 50,900 | 49,000 |
| 20250429 | 50,800 | 50,800 | 51,500 | 50,200 |
| 20250428 | 52,300 | 50,700 | 52,300 | 50,200 |
| 20250425 | 52,800 | 52,900 | 53,700 | 52,300 |
| 20250424 | 52,500 | 51,400 | 52,900 | 51,100 |
| 20250423 | 50,300 | 51,700 | 52,000 | 49,800 |
| 20250422 | 49,050 | 48,750 | 49,600 | 48,650 |
| 20250421 | 48,500 | 49,500 | 50,700 | 48,400 |
| 20250418 | 47,850 | 48,800 | 48,900 | 47,500 |
| 20250417 | 47,000 | 48,150 | 48,450 | 46,750 |
| 20250416 | 48,700 | 47,500 | 49,100 | 47,400 |
| 20250415 | 48,850 | 49,750 | 50,800 | 48,500 |
| 20250414 | 50,100 | 48,900 | 50,700 | 48,650 |
| 20250411 | 46,450 | 49,050 | 49,400 | 46,250 |
| 20250410 | 48,750 | 47,950 | 48,750 | 47,500 |
| 20250409 | 44,900 | 43,600 | 45,600 | 42,800 |
| 20250408 | 47,150 | 45,550 | 47,950 | 45,100 |
| 20250407 | 47,100 | 45,200 | 47,750 | 45,050 |
| 20250404 | 50,700 | 49,900 | 52,100 | 48,500 |
| 20250403 | 51,200 | 51,300 | 53,000 | 50,000 |
| 20250402 | 53,000 | 53,700 | 54,200 | 52,200 |
| 20250401 | 52,600 | 52,700 | 53,400 | 51,200 |
| 20250331 | 53,500 | 51,800 | 54,000 | 51,500 |
| 20250328 | 57,800 | 55,300 | 58,300 | 54,800 |
| 20250327 | 59,600 | 58,300 | 60,300 | 57,900 |
| 20250326 | 60,700 | 61,100 | 61,900 | 59,200 |
| 20250325 | 63,200 | 60,300 | 63,400 | 60,000 |
| 20250324 | 64,200 | 62,400 | 64,200 | 62,300 |
| 20250321 | 62,600 | 64,200 | 65,800 | 61,400 |
| 20250320 | 63,400 | 62,000 | 64,200 | 61,500 |
| 20250319 | 62,700 | 62,600 | 64,000 | 61,900 |
| 20250318 | 64,200 | 62,500 | 64,300 | 61,800 |
| 20250317 | 63,000 | 63,100 | 64,100 | 62,200 |
| 20250314 | 60,300 | 61,700 | 62,300 | 60,000 |
| 20250313 | 62,800 | 59,800 | 63,200 | 59,400 |
| 20250312 | 60,800 | 61,600 | 62,000 | 60,100 |
| 20250311 | 58,800 | 59,900 | 60,200 | 58,000 |
| 20250310 | 62,400 | 61,200 | 63,800 | 60,800 |
| 20250307 | 61,000 | 63,200 | 64,000 | 60,600 |
| 20250306 | 65,300 | 61,500 | 65,400 | 61,100 |
| 20250305 | 65,000 | 64,500 | 65,300 | 62,800 |
| 20250304 | 62,900 | 63,600 | 63,900 | 61,500 |
| 20250228 | 65,300 | 64,400 | 66,400 | 63,900 |
| 20250227 | 69,900 | 67,600 | 70,500 | 66,700 |
| 20250226 | 68,800 | 68,500 | 69,400 | 67,600 |
| 20250225 | 68,600 | 69,200 | 70,900 | 68,400 |
| 20250224 | 72,700 | 70,400 | 73,200 | 68,600 |
| 20250221 | 72,900 | 74,900 | 75,200 | 72,100 |
| 20250220 | 74,700 | 72,400 | 75,000 | 71,800 |
| 20250219 | 76,500 | 75,400 | 79,100 | 75,000 |
| 20250218 | 75,900 | 76,100 | 77,100 | 73,400 |
| 20250217 | 75,000 | 75,500 | 77,200 | 75,000 |
| 20250214 | 77,700 | 74,400 | 77,700 | 74,400 |
| 20250213 | 74,600 | 76,700 | 78,000 | 73,500 |
| 20250212 | 73,300 | 73,700 | 75,300 | 71,800 |
| 20250211 | 73,000 | 73,800 | 75,300 | 70,800 |
| 20250210 | 69,900 | 70,300 | 71,100 | 68,600 |
| 20250207 | 73,500 | 69,900 | 74,000 | 69,200 |
| 20250206 | 68,400 | 72,300 | 72,700 | 66,700 |
| 20250205 | 61,800 | 66,100 | 67,200 | 61,700 |
| 20250204 | 61,800 | 60,600 | 62,600 | 60,400 |
| 20250203 | 63,300 | 60,500 | 64,100 | 59,300 |
| 20250131 | 67,000 | 67,000 | 69,100 | 65,300 |
| 20250124 | 73,800 | 72,900 | 74,900 | 72,700 |
| 20250123 | 76,200 | 73,900 | 76,200 | 72,800 |
| 20250122 | 76,100 | 76,500 | 77,300 | 74,100 |
| 20250121 | 72,900 | 74,900 | 75,500 | 72,500 |
| 20250120 | 75,200 | 72,300 | 75,200 | 71,900 |
| 20250117 | 73,200 | 74,300 | 75,000 | 72,000 |
| 20250116 | 76,100 | 73,100 | 76,700 | 73,100 |
| 20250115 | 71,100 | 73,900 | 74,000 | 70,800 |
| 20250114 | 71,200 | 70,700 | 73,100 | 70,100 |
| 20250113 | 70,700 | 70,100 | 72,500 | 69,500 |
| 20250110 | 74,700 | 71,900 | 74,800 | 71,100 |
| 20250109 | 76,900 | 74,000 | 80,700 | 73,900 |
| 20250108 | 70,700 | 74,300 | 74,700 | 70,600 |
| 20250107 | 77,900 | 71,800 | 77,900 | 71,600 |
| 20250106 | 72,000 | 76,800 | 77,000 | 71,800 |
| 20250103 | 70,600 | 71,000 | 74,900 | 69,900 |
| 20250102 | 71,100 | 70,000 | 73,600 | 69,200 |