Stock Ticker
- (127710) 아시아경제
- Description: 기업개요
동사는 2005년 6월 포털 및 기타 인터넷정보 매개 서비스업을 목적으로 설립되어 2015년 7월 코스닥에 상장됨.
온오프라인 경제 전문 미디어로서 광고 사업, 콘텐츠 사업, 부대사업을 영위하고 있으며, 광고 사업은 지면 및 인터넷 광고를 기반으로 모바일·스마트플랫폼 등의 뉴미디어를 활용하고 있음.
콘텐츠 리패키징, 글로벌 콘텐츠 재가공 등을 통해 새로운 형태의 유료 콘텐츠 시장으로의 확장 전략을 펼치고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 1,218 | 1,181 | 1,297 | 1,160 |
| 20261019 | 1,210 | 1,239 | 1,240 | 1,138 |
| 20261016 | 1,150 | 1,210 | 1,249 | 1,150 |
| 20261015 | 1,243 | 1,197 | 1,243 | 1,171 |
| 20261014 | 1,250 | 1,244 | 1,279 | 1,215 |
| 20261013 | 1,253 | 1,283 | 1,454 | 1,219 |
| 20261012 | 1,344 | 1,218 | 1,414 | 1,112 |
| 20261008 | 1,406 | 1,419 | 1,429 |
| 20261007 | 1,399 | 1,420 | 1,465 | 1,399 |
| 20261006 | 1,385 | 1,413 | 1,429 | 1,346 |
| 20261002 | 1,429 | 1,398 | 1,430 | 1,350 |
| 20261001 | 1,409 | 1,411 | 1,428 | 1,401 |
| 20260930 | 1,400 | 1,419 | 1,429 | 1,385 |
| 20260929 | 1,354 | 1,379 | 1,390 | 1,339 |
| 20260928 | 1,387 | 1,355 | 1,387 | 1,331 |
| 20260923 | 1,240 | 1,317 | 1,350 | 1,240 |
| 20260922 | 1,306 | 1,187 | 1,306 | 1,187 |
| 20260921 | 1,299 | 1,346 | 1,350 | 1,292 |
| 20260918 | 1,189 | 1,286 | 1,292 | 1,189 |
| 20260917 | 1,170 | 1,188 | 1,230 | 1,170 |
| 20260916 | 1,073 | 1,166 | 1,178 | 1,073 |
| 20260915 | 1,033 | 1,059 | 1,109 | 1,033 |
| 20260914 | 1,030 | 1,032 | 1,090 | 1,011 |
| 20260911 | 1,024 | 1,020 | 1,024 | 1,008 |
| 20260910 | 1,026 | 1,016 | 1,037 | 997 |
| 20260909 | 1,005 | 1,035 | 1,037 | 975 |
| 20260908 | 1,015 | 1,005 | 1,020 | 999 |
| 20260907 | 1,035 | 1,003 | 1,035 | 1,001 |
| 20260904 | 1,004 | 1,025 | 1,025 | 995 |
| 20260903 | 1,012 | 1,004 | 1,027 | 994 |
| 20260902 | 1,013 | 1,002 | 1,013 | 999 |
| 20260901 | 1,005 | 1,014 | 1,017 | 1,000 |
| 20260831 | 1,015 | 1,029 | 1,032 | 1,010 |
| 20260828 | 1,008 | 1,024 | 1,029 | 1,000 |
| 20260825 | 1,022 | 1,016 | 1,023 | 998 |
| 20260824 | 1,036 | 1,013 | 1,036 | 991 |
| 20260821 | 1,026 | 1,036 | 1,036 | 999 |
| 20260820 | 1,018 | 1,028 | 1,030 | 1,003 |
| 20260819 | 1,049 | 1,020 | 1,049 | 1,006 |
| 20260818 | 1,018 | 1,039 | 1,039 | 1,018 |
| 20260814 | 1,027 | 1,027 | 1,027 | 1,004 |
| 20260813 | 1,000 | 1,017 | 1,020 | 1,000 |
| 20260812 | 1,036 | 1,020 | 1,036 | 1,014 |
| 20260811 | 1,042 | 1,036 | 1,042 | 1,000 |
| 20260810 | 1,037 | 1,037 | 1,037 | 1,020 |
| 20260807 | 1,032 | 1,032 | 1,032 | 1,012 |
| 20260806 | 1,025 | 1,033 | 1,033 | 990 |
| 20260805 | 1,037 | 1,028 | 1,037 | 999 |
| 20260804 | 1,027 | 1,027 | 1,035 | 990 |
| 20260729 | 1,005 | 1,000 | 1,005 | 935 |
| 20260728 | 1,037 | 1,026 | 1,041 | 952 |
| 20260727 | 1,031 | 1,037 | 1,060 | 1,031 |
| 20260724 | 1,014 | 1,040 | 1,040 | 999 |
| 20260723 | 1,017 | 1,017 | 1,017 | 980 |
| 20260722 | 1,037 | 1,025 | 1,047 | 998 |
| 20260720 | 1,020 | 1,007 | 1,020 | 986 |
| 20260716 | 1,051 | 1,000 | 1,100 | 994 |
| 20260715 | 1,167 | 1,075 | 1,170 | 1,067 |
| 20260714 | 1,001 | 1,125 | 1,150 | 1,001 |
| 20260713 | 1,047 | 1,031 | 1,047 | 1,000 |
| 20260605 | 1,024 | 1,023 | 1,024 | 977 |
| 20260529 | 1,038 | 1,017 | 1,038 | 995 |
| 20260528 | 1,041 | 1,028 | 1,042 | 1,016 |
| 20260527 | 1,111 | 1,050 | 1,111 | 1,041 |
| 20260526 | 1,152 | 1,115 | 1,159 | 1,101 |
| 20260522 | 1,160 | 1,152 | 1,222 | 1,128 |
| 20260521 | 1,182 | 1,153 | 1,236 | 1,130 |
| 20260520 | 1,166 | 1,171 | 1,230 | 1,136 |
| 20260519 | 1,183 | 1,169 | 1,183 | 1,128 |
| 20260518 | 1,212 | 1,183 | 1,212 | 1,140 |
| 20260515 | 1,295 | 1,212 | 1,307 | 1,212 |
| 20260514 | 1,233 | 1,295 | 1,295 | 1,229 |
| 20260513 | 1,241 | 1,242 | 1,249 | 1,160 |
| 20260512 | 1,301 | 1,241 | 1,313 | 1,200 |
| 20260511 | 1,455 | 1,301 | 1,455 | 1,299 |
| 20260508 | 1,519 | 1,460 | 1,519 | 1,402 |
| 20260507 | 1,469 | 1,520 | 1,549 | 1,460 |
| 20260506 | 1,498 | 1,480 | 1,498 | 1,474 |
| 20260504 | 1,411 | 1,484 | 1,498 | 1,405 |
| 20260430 | 1,463 | 1,398 | 1,464 | 1,384 |
| 20260429 | 1,599 | 1,463 | 1,599 | 1,448 |
| 20260428 | 1,704 | 1,599 | 1,704 | 1,550 |
| 20260427 | 1,700 | 1,705 | 1,730 | 1,692 |
| 20260424 | 1,703 | 1,692 | 1,711 | 1,664 |
| 20260423 | 1,759 | 1,703 | 1,760 | 1,687 |
| 20260422 | 1,753 | 1,744 | 1,753 | 1,711 |
| 20260421 | 1,755 | 1,753 | 1,773 | 1,720 |
| 20260420 | 1,750 | 1,753 | 1,765 | 1,721 |
| 20260417 | 1,735 | 1,745 | 1,749 | 1,707 |
| 20260416 | 1,730 | 1,730 | 1,748 | 1,700 |
| 20260415 | 1,659 | 1,714 | 1,730 | 1,659 |
| 20260414 | 1,608 | 1,643 | 1,690 | 1,608 |
| 20260413 | 1,607 | 1,598 | 1,620 | 1,561 |
| 20260410 | 1,606 | 1,620 | 1,649 | 1,552 |
| 20260409 | 1,698 | 1,604 | 1,698 | 1,570 |
| 20260408 | 1,751 | 1,695 | 1,775 | 1,600 |
| 20260407 | 1,756 | 1,750 | 1,766 | 1,725 |
| 20260406 | 1,742 | 1,750 | 1,792 | 1,706 |
| 20260403 | 1,684 | 1,741 | 1,782 | 1,676 |
| 20260402 | 1,689 | 1,684 | 1,710 | 1,628 |
| 20260401 | 1,651 | 1,689 | 1,698 | 1,618 |
| 20260331 | 1,641 | 1,645 | 1,672 | 1,563 |
| 20260330 | 1,782 | 1,666 | 1,849 | 1,449 |
| 20260327 | 1,679 | 1,782 | 1,789 | 1,679 |
| 20260326 | 1,617 | 1,670 | 1,678 | 1,617 |
| 20260325 | 1,610 | 1,617 | 1,631 | 1,550 |
| 20260324 | 1,550 | 1,598 | 1,598 | 1,518 |
| 20260323 | 1,525 | 1,515 | 1,544 | 1,493 |
| 20260320 | 1,451 | 1,497 | 1,497 | 1,451 |
| 20260319 | 1,426 | 1,450 | 1,471 | 1,416 |
| 20260318 | 1,405 | 1,430 | 1,445 | 1,405 |
| 20260317 | 1,345 | 1,387 | 1,424 | 1,339 |
| 20260316 | 1,304 | 1,336 | 1,341 | 1,304 |
| 20260313 | 1,266 | 1,304 | 1,320 | 1,237 |
| 20260312 | 1,231 | 1,279 | 1,298 | 1,231 |
| 20260311 | 1,218 | 1,235 | 1,242 | 1,204 |
| 20260310 | 1,195 | 1,206 | 1,259 | 1,186 |
| 20260309 | 1,211 | 1,184 | 1,211 | 1,167 |
| 20260306 | 1,201 | 1,211 | 1,272 | 1,199 |
| 20260305 | 1,149 | 1,201 | 1,249 | 1,149 |
| 20260304 | 1,192 | 1,136 | 1,200 | 1,070 |
| 20260303 | 1,250 | 1,192 | 1,425 | 1,166 |
| 20260227 | 1,135 | 1,148 | 1,169 | 1,108 |
| 20260226 | 1,062 | 1,124 | 1,135 | 1,062 |
| 20260225 | 1,060 | 1,062 | 1,088 | 1,041 |
| 20260224 | 1,035 | 1,061 | 1,076 | 1,029 |
| 20260223 | 1,037 | 1,035 | 1,077 | 1,006 |
| 20260213 | 1,068 | 1,046 | 1,081 | 1,038 |
| 20260212 | 1,062 | 1,077 | 1,079 | 1,053 |
| 20260211 | 1,082 | 1,069 | 1,092 | 1,069 |
| 20260210 | 1,085 | 1,082 | 1,100 | 1,067 |
| 20260209 | 1,096 | 1,085 | 1,109 | 1,066 |
| 20260206 | 1,130 | 1,095 | 1,145 | 1,075 |
| 20260205 | 1,091 | 1,130 | 1,146 | 1,091 |
| 20260204 | 1,065 | 1,091 | 1,128 | 1,065 |
| 20260203 | 1,063 | 1,065 | 1,142 | 1,062 |
| 20260202 | 1,104 | 1,053 | 1,104 | 1,053 |
| 20260130 | 1,119 | 1,094 | 1,119 | 1,071 |
| 20260129 | 1,096 | 1,119 | 1,125 | 1,092 |
| 20260128 | 1,099 | 1,091 | 1,108 | 1,089 |
| 20260127 | 1,136 | 1,108 | 1,137 | 1,095 |
| 20260126 | 1,071 | 1,139 | 1,248 | 1,071 |
| 20260123 | 1,070 | 1,073 | 1,079 | 1,061 |
| 20260122 | 1,089 | 1,080 | 1,089 | 1,068 |
| 20260121 | 1,126 | 1,089 | 1,126 | 1,076 |
| 20260120 | 1,097 | 1,100 | 1,100 | 1,066 |
| 20260119 | 1,107 | 1,097 | 1,107 | 1,072 |
| 20260116 | 1,116 | 1,114 | 1,120 | 1,096 |
| 20260115 | 1,130 | 1,127 | 1,130 | 1,100 |
| 20260114 | 1,075 | 1,130 | 1,250 | 1,074 |
| 20260113 | 1,094 | 1,085 | 1,095 | 1,055 |
| 20260112 | 1,005 | 1,095 | 1,236 | 995 |
| 20260109 | 1,024 | 1,005 | 1,026 | 1,005 |
| 20260108 | 1,059 | 1,019 | 1,071 | 1,019 |
| 20260107 | 1,089 | 1,077 | 1,100 | 1,067 |
| 20260106 | 1,083 | 1,099 | 1,103 | 1,069 |
| 20260105 | 1,088 | 1,094 | 1,117 | 1,082 |
| 20260102 | 1,051 | 1,081 | 1,111 | 1,051 |
| 20251230 | 1,065 | 1,060 | 1,120 | 1,035 |
| 20251229 | 1,084 | 1,065 | 1,119 | 1,035 |
| 20251226 | 1,057 | 1,060 | 1,122 | 1,046 |
| 20251113 | 1,000 | 1,000 | 1,004 | 975 |
| 20251029 | 1,008 | 1,010 | 1,010 | 999 |
| 20251028 | 1,006 | 1,008 | 1,008 | 990 |
| 20251027 | 1,013 | 1,006 | 1,013 | 994 |
| 20251024 | 1,011 | 1,013 | 1,019 | 1,001 |
| 20251023 | 1,010 | 1,012 | 1,015 | 991 |
| 20251021 | 1,004 | 1,006 | 1,011 | 950 |
| 20251020 | 1,038 | 1,004 | 1,038 | 1,000 |
| 20251017 | 1,013 | 1,013 | 1,029 | 934 |
| 20251016 | 1,018 | 1,013 | 1,029 | 1,011 |
| 20251015 | 1,046 | 1,031 | 1,046 | 996 |
| 20251014 | 1,046 | 1,048 | 1,054 | 1,041 |
| 20251013 | 1,069 | 1,046 | 1,071 | 1,045 |
| 20251010 | 1,076 | 1,065 | 1,076 | 1,045 |
| 20251002 | 1,065 | 1,076 | 1,077 | 1,059 |
| 20251001 | 1,054 | 1,076 | 1,076 | 1,047 |
| 20250930 | 1,100 | 1,052 | 1,108 | 1,049 |
| 20250929 | 1,085 | 1,098 | 1,120 | 1,064 |
| 20250926 | 1,053 | 1,085 | 1,092 | 1,052 |
| 20250925 | 1,054 | 1,064 | 1,078 | 1,033 |
| 20250924 | 1,083 | 1,065 | 1,083 | 1,051 |
| 20250923 | 1,072 | 1,083 | 1,084 | 1,050 |
| 20250922 | 1,091 | 1,079 | 1,092 | 1,070 |
| 20250919 | 1,093 | 1,081 | 1,093 | 1,075 |
| 20250918 | 1,083 | 1,094 | 1,094 | 1,078 |
| 20250917 | 1,094 | 1,092 | 1,094 | 1,080 |
| 20250916 | 1,107 | 1,091 | 1,111 | 1,081 |
| 20250915 | 1,105 | 1,107 | 1,121 | 1,084 |
| 20250912 | 1,090 | 1,105 | 1,105 | 1,090 |
| 20250911 | 1,090 | 1,090 | 1,098 | 1,084 |
| 20250910 | 1,090 | 1,090 | 1,123 | 1,090 |
| 20250909 | 1,101 | 1,100 | 1,118 | 1,091 |
| 20250908 | 1,098 | 1,099 | 1,103 | 1,085 |
| 20250905 | 1,086 | 1,098 | 1,098 | 1,083 |
| 20250904 | 1,105 | 1,087 | 1,105 | 1,083 |
| 20250903 | 1,102 | 1,109 | 1,115 | 1,082 |
| 20250902 | 1,104 | 1,104 | 1,107 | 1,096 |
| 20250901 | 1,120 | 1,102 | 1,120 | 1,100 |
| 20250829 | 1,114 | 1,120 | 1,124 | 1,108 |
| 20250828 | 1,107 | 1,119 | 1,121 | 1,102 |
| 20250827 | 1,099 | 1,113 | 1,113 | 1,095 |
| 20250826 | 1,096 | 1,101 | 1,117 | 1,092 |
| 20250825 | 1,090 | 1,114 | 1,120 | 1,090 |
| 20250822 | 1,090 | 1,090 | 1,094 | 1,079 |
| 20250821 | 1,091 | 1,090 | 1,115 | 1,080 |
| 20250820 | 1,103 | 1,091 | 1,113 | 1,086 |
| 20250819 | 1,107 | 1,115 | 1,117 | 1,097 |
| 20250818 | 1,083 | 1,107 | 1,115 | 1,083 |
| 20250814 | 1,121 | 1,083 | 1,121 | 1,045 |
| 20250813 | 1,101 | 1,113 | 1,113 | 1,083 |
| 20250812 | 1,095 | 1,101 | 1,103 | 1,095 |
| 20250811 | 1,088 | 1,095 | 1,118 | 1,088 |
| 20250808 | 1,101 | 1,088 | 1,101 | 1,085 |
| 20250807 | 1,100 | 1,101 | 1,112 | 1,091 |
| 20250806 | 1,117 | 1,091 | 1,121 | 1,091 |
| 20250805 | 1,095 | 1,116 | 1,119 | 1,095 |
| 20250804 | 1,095 | 1,095 | 1,099 | 1,085 |
| 20250801 | 1,082 | 1,094 | 1,097 | 1,080 |
| 20250731 | 1,082 | 1,082 | 1,096 | 1,080 |
| 20250730 | 1,072 | 1,090 | 1,098 | 1,072 |
| 20250729 | 1,101 | 1,082 | 1,107 | 1,081 |
| 20250728 | 1,117 | 1,101 | 1,117 | 1,080 |
| 20250725 | 1,087 | 1,117 | 1,127 | 1,085 |
| 20250724 | 1,100 | 1,097 | 1,100 | 1,084 |
| 20250723 | 1,104 | 1,097 | 1,104 | 1,080 |
| 20250722 | 1,103 | 1,103 | 1,105 | 1,095 |
| 20250721 | 1,108 | 1,103 | 1,116 | 1,099 |
| 20250718 | 1,142 | 1,120 | 1,142 | 1,111 |
| 20250717 | 1,118 | 1,142 | 1,143 | 1,118 |
| 20250716 | 1,133 | 1,131 | 1,133 | 1,114 |
| 20250715 | 1,134 | 1,133 | 1,134 | 1,111 |
| 20250714 | 1,142 | 1,134 | 1,142 | 1,113 |
| 20250711 | 1,120 | 1,134 | 1,157 | 1,112 |
| 20250710 | 1,083 | 1,134 | 1,315 | 1,076 |
| 20250709 | 1,075 | 1,083 | 1,130 | 1,075 |
| 20250708 | 1,076 | 1,075 | 1,076 | 1,064 |
| 20250707 | 1,067 | 1,069 | 1,073 | 1,064 |
| 20250704 | 1,080 | 1,072 | 1,080 | 1,051 |
| 20250703 | 1,051 | 1,073 | 1,079 | 1,051 |
| 20250702 | 1,080 | 1,066 | 1,080 | 1,062 |
| 20250701 | 1,060 | 1,073 | 1,073 | 1,060 |
| 20250630 | 1,067 | 1,060 | 1,072 | 1,050 |
| 20250627 | 1,061 | 1,067 | 1,068 | 1,059 |
| 20250626 | 1,063 | 1,061 | 1,063 | 1,053 |
| 20250625 | 1,070 | 1,063 | 1,070 | 1,053 |
| 20250624 | 1,130 | 1,063 | 1,143 | 1,025 |
| 20250623 | 1,138 | 1,130 | 1,151 | 1,125 |
| 20250620 | 1,115 | 1,153 | 1,160 | 1,087 |
| 20250619 | 1,125 | 1,102 | 1,125 | 1,100 |
| 20250618 | 1,132 | 1,109 | 1,132 | 1,069 |
| 20250617 | 1,202 | 1,120 | 1,202 | 1,091 |
| 20250616 | 1,207 | 1,202 | 1,207 | 1,187 |
| 20250613 | 1,214 | 1,207 | 1,229 | 1,173 |
| 20250612 | 1,225 | 1,214 | 1,243 | 1,195 |
| 20250611 | 1,225 | 1,225 | 1,229 | 1,204 |
| 20250610 | 1,210 | 1,224 | 1,252 | 1,193 |
| 20250609 | 1,230 | 1,210 | 1,230 | 1,200 |
| 20250605 | 1,219 | 1,230 | 1,237 | 1,208 |
| 20250604 | 1,224 | 1,219 | 1,224 | 1,197 |
| 20250602 | 1,222 | 1,200 | 1,259 | 1,200 |
| 20250530 | 1,198 | 1,220 | 1,250 | 1,189 |
| 20250529 | 1,213 | 1,190 | 1,311 | 1,122 |
| 20250528 | 1,205 | 1,225 | 1,372 | 1,192 |
| 20250527 | 1,184 | 1,200 | 1,233 | 1,183 |
| 20250526 | 1,177 | 1,184 | 1,187 | 1,167 |
| 20250523 | 1,180 | 1,184 | 1,198 | 1,180 |
| 20250522 | 1,195 | 1,180 | 1,196 | 1,173 |
| 20250521 | 1,203 | 1,210 | 1,210 | 1,203 |
| 20250520 | 1,245 | 1,202 | 1,247 | 1,200 |
| 20250519 | 1,286 | 1,248 | 1,295 | 1,230 |
| 20250516 | 1,324 | 1,285 | 1,324 | 1,284 |
| 20250515 | 1,316 | 1,324 | 1,328 | 1,300 |
| 20250514 | 1,351 | 1,317 | 1,361 | 1,302 |
| 20250513 | 1,425 | 1,364 | 1,443 | 1,320 |
| 20250512 | 1,323 | 1,385 | 1,497 | 1,315 |
| 20250509 | 1,343 | 1,327 | 1,343 | 1,313 |
| 20250508 | 1,307 | 1,344 | 1,370 | 1,307 |
| 20250507 | 1,275 | 1,307 | 1,320 | 1,275 |
| 20250502 | 1,249 | 1,264 | 1,266 | 1,240 |
| 20250430 | 1,283 | 1,249 | 1,295 | 1,249 |
| 20250429 | 1,315 | 1,283 | 1,316 | 1,280 |
| 20250428 | 1,325 | 1,295 | 1,345 | 1,295 |
| 20250425 | 1,309 | 1,312 | 1,340 | 1,294 |
| 20250424 | 1,375 | 1,309 | 1,384 | 1,309 |
| 20250423 | 1,388 | 1,375 | 1,397 | 1,370 |
| 20250422 | 1,386 | 1,397 | 1,399 | 1,370 |
| 20250421 | 1,402 | 1,392 | 1,420 | 1,360 |
| 20250418 | 1,385 | 1,399 | 1,402 | 1,365 |
| 20250417 | 1,411 | 1,398 | 1,416 | 1,366 |
| 20250416 | 1,403 | 1,411 | 1,429 | 1,397 |
| 20250415 | 1,403 | 1,419 | 1,420 | 1,372 |
| 20250414 | 1,461 | 1,445 | 1,461 | 1,428 |
| 20250411 | 1,450 | 1,444 | 1,496 | 1,444 |
| 20250410 | 1,461 | 1,480 | 1,500 | 1,421 |
| 20250409 | 1,536 | 1,467 | 1,536 | 1,365 |
| 20250408 | 1,500 | 1,520 | 1,520 | 1,430 |
| 20250407 | 1,378 | 1,500 | 1,536 | 1,373 |
| 20250404 | 1,286 | 1,372 | 1,399 | 1,280 |
| 20250403 | 1,301 | 1,300 | 1,302 | 1,271 |
| 20250402 | 1,258 | 1,298 | 1,298 | 1,240 |
| 20250401 | 1,223 | 1,261 | 1,310 | 1,170 |
| 20250331 | 1,226 | 1,223 | 1,228 | 1,163 |
| 20250328 | 1,221 | 1,226 | 1,236 | 1,212 |
| 20250327 | 1,203 | 1,221 | 1,234 | 1,178 |
| 20250326 | 1,204 | 1,214 | 1,220 | 1,166 |
| 20250325 | 1,178 | 1,205 | 1,210 | 1,175 |
| 20250324 | 1,146 | 1,166 | 1,232 | 1,146 |
| 20250321 | 1,236 | 1,145 | 1,245 | 1,141 |
| 20250320 | 1,281 | 1,246 | 1,293 | 1,241 |
| 20250319 | 1,321 | 1,281 | 1,326 | 1,281 |
| 20250318 | 1,307 | 1,320 | 1,324 | 1,294 |
| 20250317 | 1,323 | 1,309 | 1,323 | 1,296 |
| 20250314 | 1,221 | 1,318 | 1,320 | 1,221 |
| 20250313 | 1,307 | 1,253 | 1,307 | 1,253 |
| 20250312 | 1,287 | 1,307 | 1,311 | 1,259 |
| 20250311 | 1,322 | 1,299 | 1,327 | 1,263 |
| 20250310 | 1,386 | 1,327 | 1,408 | 1,327 |
| 20250307 | 1,394 | 1,391 | 1,395 | 1,385 |
| 20250306 | 1,400 | 1,395 | 1,401 | 1,382 |
| 20250305 | 1,404 | 1,400 | 1,404 | 1,389 |
| 20250304 | 1,446 | 1,410 | 1,446 | 1,388 |
| 20250228 | 1,434 | 1,446 | 1,447 | 1,330 |
| 20250227 | 1,458 | 1,452 | 1,458 | 1,421 |
| 20250226 | 1,468 | 1,458 | 1,470 | 1,450 |
| 20250225 | 1,483 | 1,472 | 1,523 | 1,447 |
| 20250224 | 1,449 | 1,465 | 1,466 | 1,434 |
| 20250221 | 1,483 | 1,466 | 1,485 | 1,427 |
| 20250220 | 1,500 | 1,470 | 1,535 | 1,470 |
| 20250219 | 1,499 | 1,496 | 1,518 | 1,491 |
| 20250218 | 1,488 | 1,499 | 1,500 | 1,457 |
| 20250217 | 1,486 | 1,500 | 1,549 | 1,479 |
| 20250214 | 1,525 | 1,500 | 1,530 | 1,480 |
| 20250213 | 1,500 | 1,525 | 1,551 | 1,472 |
| 20250212 | 1,544 | 1,494 | 1,544 | 1,494 |
| 20250211 | 1,456 | 1,549 | 1,593 | 1,456 |
| 20250210 | 1,483 | 1,447 | 1,498 | 1,447 |
| 20250207 | 1,491 | 1,483 | 1,497 | 1,464 |
| 20250206 | 1,482 | 1,496 | 1,498 | 1,470 |
| 20250205 | 1,492 | 1,499 | 1,511 | 1,428 |
| 20250204 | 1,525 | 1,500 | 1,549 | 1,485 |
| 20250203 | 1,549 | 1,549 | 1,571 | 1,480 |
| 20250131 | 1,506 | 1,548 | 1,559 | 1,470 |
| 20250124 | 1,645 | 1,506 | 1,665 | 1,506 |
| 20250123 | 1,674 | 1,637 | 1,700 | 1,599 |
| 20250122 | 1,694 | 1,683 | 1,694 | 1,664 |
| 20250121 | 1,702 | 1,715 | 1,719 | 1,651 |
| 20250120 | 1,728 | 1,720 | 1,740 | 1,703 |
| 20250117 | 1,711 | 1,728 | 1,737 | 1,630 |
| 20250116 | 1,710 | 1,735 | 1,740 | 1,707 |
| 20250115 | 1,729 | 1,729 | 1,732 | 1,675 |
| 20250114 | 1,694 | 1,727 | 1,729 | 1,670 |
| 20250113 | 1,699 | 1,700 | 1,701 | 1,630 |
| 20250110 | 1,699 | 1,707 | 1,711 | 1,683 |
| 20250109 | 1,712 | 1,719 | 1,727 | 1,689 |
| 20250108 | 1,709 | 1,730 | 1,744 | 1,690 |
| 20250107 | 1,740 | 1,733 | 1,740 | 1,635 |
| 20250106 | 1,716 | 1,731 | 1,748 | 1,671 |
| 20250103 | 1,714 | 1,734 | 1,735 | 1,645 |
| 20250102 | 1,610 | 1,719 | 1,720 | 1,600 |