Stock Ticker
- (189300) 인텔리안테크놀로지스
- Description: 기업개요
동사는 2004년 2월 이동체 위성통신 안테나 개발, 생산 및 판매를 목적으로 설립되었음.
해상용 VSAT 안테나 제품 시장에서 세계 시장 1위를 차지하고 있으며, 전 세계 60여 개국에 자체 브랜드로 수출하고 600개 이상의 Dealer 및 고객을 확보하고 있음.
지상용 및 항공용 위성통신 안테나 시장으로 진출을 확대하고 있으며, LEO/MEO의 지상용 및 해상용 안테나 제품군을 시장에 출시하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 59,700 | 57,200 | 60,100 | 57,100 |
| 20261019 | 54,800 | 60,400 | 60,400 | 54,800 |
| 20261016 | 54,600 | 56,900 | 58,000 | 54,300 |
| 20261015 | 56,900 | 54,500 | 57,900 | 53,100 |
| 20261014 | 60,400 | 60,600 | 62,200 | 59,600 |
| 20261013 | 61,900 | 60,400 | 62,700 | 57,400 |
| 20261012 | 63,800 | 63,000 | 68,400 | 61,600 |
| 20261008 | 69,700 | 63,000 | 69,800 |
| 20261007 | 74,500 | 68,500 | 74,500 | 68,500 |
| 20261006 | 77,100 | 74,400 | 77,300 | 72,500 |
| 20261002 | 69,100 | 72,700 | 73,800 | 68,400 |
| 20261001 | 66,000 | 68,500 | 68,600 | 65,500 |
| 20260930 | 67,600 | 66,300 | 68,200 | 65,900 |
| 20260929 | 67,500 | 67,000 | 67,500 | 64,900 |
| 20260928 | 69,900 | 67,300 | 70,700 | 67,300 |
| 20260923 | 68,700 | 69,700 | 70,600 | 68,000 |
| 20260922 | 69,500 | 68,100 | 71,100 | 68,000 |
| 20260921 | 69,400 | 68,200 | 69,600 | 67,600 |
| 20260918 | 70,000 | 68,100 | 70,000 | 68,100 |
| 20260917 | 67,100 | 69,300 | 70,000 | 66,900 |
| 20260916 | 64,200 | 65,700 | 65,700 | 63,000 |
| 20260915 | 62,200 | 63,600 | 64,900 | 61,500 |
| 20260914 | 64,600 | 63,800 | 65,900 | 63,300 |
| 20260911 | 62,800 | 63,400 | 64,700 | 62,800 |
| 20260910 | 63,500 | 64,700 | 65,200 | 61,900 |
| 20260909 | 61,900 | 64,400 | 66,200 | 61,900 |
| 20260908 | 63,600 | 62,100 | 64,200 | 62,100 |
| 20260907 | 63,500 | 63,500 | 64,300 | 62,900 |
| 20260904 | 61,400 | 63,100 | 64,000 | 61,400 |
| 20260903 | 63,200 | 60,700 | 63,200 | 59,700 |
| 20260902 | 60,800 | 63,000 | 63,300 | 60,200 |
| 20260901 | 62,000 | 62,900 | 63,500 | 61,000 |
| 20260831 | 61,800 | 63,000 | 63,300 | 60,000 |
| 20260828 | 65,900 | 63,800 | 66,500 | 63,000 |
| 20260827 | 64,300 | 65,700 | 66,300 | 63,700 |
| 20260826 | 65,400 | 64,300 | 66,700 | 63,500 |
| 20260825 | 64,000 | 65,400 | 65,500 | 61,800 |
| 20260824 | 63,300 | 65,400 | 66,300 | 62,900 |
| 20260821 | 66,700 | 62,900 | 66,700 | 62,200 |
| 20260820 | 70,700 | 68,400 | 70,800 | 68,100 |
| 20260819 | 69,000 | 68,300 | 70,700 | 67,200 |
| 20260818 | 78,300 | 69,900 | 78,300 | 69,500 |
| 20260814 | 77,700 | 79,000 | 81,100 | 75,500 |
| 20260813 | 78,200 | 77,600 | 79,200 | 75,300 |
| 20260812 | 77,500 | 76,600 | 78,700 | 73,500 |
| 20260811 | 78,500 | 78,500 | 79,500 | 76,000 |
| 20260810 | 74,200 | 78,600 | 79,100 | 71,300 |
| 20260807 | 75,100 | 70,600 | 76,100 | 69,500 |
| 20260806 | 70,200 | 75,500 | 77,000 | 68,600 |
| 20260805 | 70,000 | 70,200 | 71,800 | 68,300 |
| 20260804 | 64,600 | 70,000 | 71,000 | 64,600 |
| 20260803 | 56,600 | 63,200 | 65,800 | 56,400 |
| 20260731 | 51,800 | 58,200 | 59,200 | 51,800 |
| 20260730 | 50,300 | 49,250 | 54,000 | 49,150 |
| 20260729 | 55,900 | 51,500 | 56,800 | 48,100 |
| 20260728 | 60,000 | 56,000 | 60,000 | 54,800 |
| 20260727 | 63,300 | 61,500 | 63,400 | 60,300 |
| 20260724 | 61,800 | 60,900 | 63,000 | 60,700 |
| 20260723 | 60,400 | 63,900 | 64,100 | 59,900 |
| 20260722 | 61,000 | 60,200 | 64,000 | 60,200 |
| 20260721 | 58,100 | 59,100 | 60,200 | 56,200 |
| 20260720 | 62,000 | 58,000 | 62,000 | 57,600 |
| 20260716 | 65,800 | 62,900 | 65,800 | 62,100 |
| 20260715 | 65,000 | 67,100 | 67,800 | 64,300 |
| 20260714 | 67,000 | 63,300 | 67,000 | 60,900 |
| 20260713 | 72,600 | 66,400 | 74,500 | 66,000 |
| 20260710 | 67,800 | 72,500 | 73,500 | 67,100 |
| 20260709 | 65,400 | 66,900 | 69,900 | 64,500 |
| 20260708 | 67,900 | 65,300 | 68,900 | 64,200 |
| 20260707 | 70,600 | 68,500 | 72,800 | 66,700 |
| 20260706 | 76,800 | 72,800 | 77,700 | 70,100 |
| 20260703 | 74,300 | 73,700 | 74,400 | 66,600 |
| 20260702 | 75,900 | 72,900 | 76,300 | 71,900 |
| 20260701 | 77,800 | 78,400 | 81,400 | 76,000 |
| 20260630 | 79,200 | 77,700 | 80,600 | 75,000 |
| 20260629 | 69,200 | 75,900 | 77,400 | 68,000 |
| 20260626 | 75,000 | 70,300 | 76,400 | 67,700 |
| 20260625 | 78,800 | 76,700 | 80,300 | 75,600 |
| 20260624 | 77,400 | 80,200 | 82,100 | 75,500 |
| 20260623 | 86,700 | 78,200 | 88,500 | 77,500 |
| 20260622 | 89,200 | 90,600 | 94,300 | 87,600 |
| 20260619 | 93,600 | 91,600 | 95,500 | 88,800 |
| 20260618 | 100,200 | 96,000 | 100,700 | 94,900 |
| 20260617 | 99,400 | 101,100 | 103,900 | 97,100 |
| 20260616 | 100,000 | 100,400 | 103,900 | 98,200 |
| 20260615 | 107,000 | 98,300 | 110,200 | 96,700 |
| 20260612 | 112,100 | 104,800 | 112,100 | 102,300 |
| 20260611 | 94,300 | 104,000 | 104,000 | 93,800 |
| 20260610 | 102,100 | 98,300 | 103,800 | 94,000 |
| 20260609 | 101,500 | 102,000 | 103,700 | 98,000 |
| 20260608 | 101,400 | 100,400 | 104,200 | 98,800 |
| 20260605 | 121,900 | 111,700 | 121,900 | 109,200 |
| 20260604 | 129,700 | 122,000 | 129,700 | 119,000 |
| 20260602 | 116,300 | 124,900 | 126,600 | 113,600 |
| 20260601 | 127,000 | 124,500 | 128,500 | 115,000 |
| 20260529 | 151,500 | 133,100 | 154,500 | 132,900 |
| 20260528 | 147,100 | 150,000 | 150,000 | 138,700 |
| 20260527 | 156,400 | 151,500 | 156,500 | 144,000 |
| 20260526 | 156,300 | 153,700 | 158,800 | 150,800 |
| 20260522 | 141,000 | 152,300 | 155,700 | 140,900 |
| 20260521 | 137,300 | 141,000 | 143,400 | 135,000 |
| 20260520 | 140,000 | 132,300 | 140,900 | 126,900 |
| 20260519 | 170,600 | 147,300 | 171,900 | 142,300 |
| 20260518 | 169,500 | 167,000 | 173,000 | 156,000 |
| 20260515 | 163,100 | 162,000 | 173,700 | 157,100 |
| 20260514 | 168,800 | 161,700 | 171,900 | 156,800 |
| 20260513 | 168,000 | 170,600 | 172,900 | 163,800 |
| 20260512 | 180,200 | 161,800 | 180,200 | 147,300 |
| 20260511 | 170,000 | 172,400 | 177,900 | 169,500 |
| 20260508 | 148,000 | 161,900 | 162,900 | 143,000 |
| 20260507 | 161,400 | 151,300 | 161,400 | 148,900 |
| 20260506 | 146,700 | 153,600 | 155,800 | 142,800 |
| 20260504 | 134,300 | 142,000 | 147,700 | 134,100 |
| 20260430 | 135,900 | 132,700 | 137,100 | 130,600 |
| 20260429 | 138,100 | 137,200 | 140,300 | 134,300 |
| 20260428 | 139,600 | 140,100 | 147,300 | 139,000 |
| 20260427 | 129,500 | 141,000 | 141,800 | 126,300 |
| 20260424 | 132,800 | 130,400 | 133,200 | 128,900 |
| 20260423 | 135,900 | 134,700 | 135,900 | 131,900 |
| 20260422 | 133,600 | 135,800 | 136,700 | 131,400 |
| 20260421 | 136,000 | 134,200 | 137,000 | 131,000 |
| 20260420 | 140,500 | 135,900 | 140,500 | 134,100 |
| 20260417 | 140,600 | 140,800 | 149,000 | 139,000 |
| 20260416 | 136,200 | 135,000 | 137,500 | 130,600 |
| 20260415 | 126,300 | 137,000 | 138,900 | 125,800 |
| 20260414 | 122,600 | 121,000 | 128,700 | 119,800 |
| 20260413 | 112,800 | 119,400 | 119,400 | 111,900 |
| 20260410 | 116,600 | 114,500 | 118,000 | 112,700 |
| 20260409 | 117,600 | 114,600 | 118,900 | 112,500 |
| 20260408 | 119,300 | 119,300 | 120,800 | 116,300 |
| 20260407 | 112,900 | 112,200 | 117,400 | 110,200 |
| 20260406 | 118,800 | 110,600 | 118,800 | 108,400 |
| 20260403 | 120,800 | 115,800 | 126,400 | 115,700 |
| 20260402 | 123,900 | 114,400 | 124,000 | 112,100 |
| 20260401 | 117,100 | 119,500 | 122,700 | 117,100 |
| 20260331 | 115,800 | 110,900 | 118,600 | 110,000 |
| 20260330 | 121,300 | 120,100 | 123,100 | 117,300 |
| 20260327 | 124,000 | 129,100 | 129,300 | 121,900 |
| 20260326 | 138,300 | 128,000 | 138,300 | 125,000 |
| 20260325 | 128,100 | 133,200 | 133,400 | 122,300 |
| 20260324 | 124,100 | 128,100 | 130,600 | 121,600 |
| 20260323 | 116,500 | 120,500 | 125,900 | 115,200 |
| 20260320 | 123,800 | 121,500 | 125,300 | 121,300 |
| 20260319 | 124,000 | 123,400 | 129,900 | 122,100 |
| 20260318 | 134,400 | 127,400 | 134,600 | 125,600 |
| 20260317 | 137,900 | 129,200 | 139,500 | 128,800 |
| 20260316 | 142,400 | 133,500 | 144,900 | 131,200 |
| 20260313 | 137,700 | 143,400 | 147,500 | 137,200 |
| 20260312 | 138,600 | 142,300 | 143,500 | 138,000 |
| 20260311 | 136,400 | 140,100 | 149,400 | 135,000 |
| 20260310 | 127,300 | 136,000 | 142,500 | 126,100 |
| 20260309 | 116,100 | 120,100 | 123,500 | 114,400 |
| 20260306 | 118,500 | 123,800 | 125,500 | 112,100 |
| 20260305 | 106,900 | 120,800 | 125,900 | 105,300 |
| 20260304 | 111,200 | 100,000 | 120,000 | 99,100 |
| 20260303 | 124,100 | 116,700 | 126,900 | 116,200 |
| 20260227 | 124,700 | 121,000 | 128,900 | 121,000 |
| 20260226 | 121,000 | 121,100 | 124,400 | 118,300 |
| 20260225 | 118,100 | 119,800 | 124,400 | 114,800 |
| 20260224 | 112,600 | 110,800 | 113,600 | 110,100 |
| 20260223 | 119,900 | 114,100 | 119,900 | 112,500 |
| 20260220 | 124,200 | 121,500 | 131,900 | 119,500 |
| 20260219 | 125,900 | 123,600 | 126,000 | 118,000 |
| 20260213 | 134,400 | 124,300 | 134,700 | 123,900 |
| 20260212 | 130,200 | 131,100 | 139,100 | 129,600 |
| 20260211 | 119,000 | 133,400 | 143,000 | 115,900 |
| 20260210 | 124,000 | 119,900 | 128,400 | 117,700 |
| 20260209 | 102,300 | 128,400 | 128,400 | 98,800 |
| 20260206 | 90,300 | 98,800 | 101,500 | 88,000 |
| 20260205 | 100,000 | 95,600 | 101,900 | 94,000 |
| 20260204 | 107,800 | 104,700 | 109,100 | 101,700 |
| 20260203 | 102,900 | 107,100 | 114,300 | 100,800 |
| 20260202 | 102,400 | 97,500 | 108,700 | 96,200 |
| 20260130 | 104,200 | 105,100 | 105,700 | 99,800 |
| 20260129 | 87,500 | 105,200 | 105,500 | 83,300 |
| 20260128 | 81,300 | 87,000 | 87,700 | 81,200 |
| 20260127 | 78,700 | 79,300 | 81,900 | 77,300 |
| 20260126 | 76,900 | 79,400 | 79,500 | 71,500 |
| 20260123 | 74,900 | 75,700 | 77,800 | 73,100 |
| 20260122 | 73,600 | 72,200 | 75,100 | 70,700 |
| 20260121 | 72,000 | 72,500 | 75,900 | 71,400 |
| 20260120 | 70,200 | 74,000 | 75,700 | 68,100 |
| 20260119 | 71,100 | 68,600 | 71,700 | 67,900 |
| 20260116 | 69,200 | 68,900 | 69,500 | 67,300 |
| 20260115 | 69,500 | 68,400 | 69,600 | 66,900 |
| 20260114 | 70,300 | 68,800 | 70,500 | 67,800 |
| 20260113 | 74,400 | 72,200 | 74,700 | 70,500 |
| 20260112 | 74,900 | 74,200 | 76,700 | 72,200 |
| 20260109 | 71,500 | 73,500 | 73,500 | 70,000 |
| 20260108 | 70,500 | 72,100 | 73,300 | 68,700 |
| 20260107 | 70,700 | 70,800 | 71,600 | 69,400 |
| 20260106 | 71,300 | 70,300 | 74,600 | 69,000 |
| 20260105 | 67,600 | 72,700 | 74,300 | 66,300 |
| 20260102 | 60,300 | 68,200 | 68,800 | 59,400 |
| 20251230 | 58,000 | 59,500 | 59,500 | 57,300 |
| 20251229 | 55,700 | 58,200 | 58,600 | 55,000 |
| 20251226 | 58,000 | 57,000 | 58,200 | 54,800 |
| 20251224 | 54,500 | 57,100 | 57,700 | 53,200 |
| 20251223 | 64,500 | 55,600 | 64,600 | 54,300 |
| 20251222 | 52,500 | 60,500 | 60,800 | 52,200 |
| 20251219 | 50,400 | 50,800 | 52,200 | 49,150 |
| 20251218 | 49,100 | 49,400 | 49,800 | 48,300 |
| 20251217 | 49,100 | 49,050 | 51,400 | 48,500 |
| 20251216 | 49,300 | 48,250 | 52,000 | 47,750 |
| 20251215 | 49,100 | 49,650 | 50,600 | 48,150 |
| 20251212 | 46,750 | 48,300 | 49,550 | 46,700 |
| 20251211 | 46,250 | 46,350 | 46,950 | 45,600 |
| 20251210 | 45,900 | 46,550 | 46,850 | 45,700 |
| 20251209 | 46,300 | 46,300 | 46,850 | 46,000 |
| 20251208 | 46,400 | 46,250 | 46,800 | 45,800 |
| 20251205 | 45,150 | 45,950 | 46,250 | 44,750 |
| 20251204 | 45,000 | 45,250 | 46,400 | 44,850 |
| 20251203 | 42,950 | 45,100 | 45,250 | 42,850 |
| 20251202 | 41,600 | 42,650 | 43,000 | 41,600 |
| 20251201 | 41,300 | 41,600 | 42,250 | 41,300 |
| 20251128 | 39,950 | 41,250 | 41,400 | 39,000 |
| 20251127 | 40,800 | 39,400 | 40,850 | 39,300 |
| 20251126 | 40,250 | 40,400 | 40,450 | 39,700 |
| 20251125 | 39,850 | 40,300 | 41,000 | 39,850 |
| 20251124 | 41,300 | 39,750 | 41,300 | 39,550 |
| 20251121 | 40,750 | 40,600 | 41,150 | 40,200 |
| 20251120 | 40,850 | 41,700 | 42,150 | 40,850 |
| 20251119 | 40,000 | 40,700 | 42,800 | 39,200 |
| 20251118 | 41,550 | 40,000 | 41,650 | 40,000 |
| 20251117 | 41,050 | 41,000 | 41,450 | 40,400 |
| 20251114 | 40,500 | 40,450 | 41,200 | 40,400 |
| 20251113 | 42,100 | 41,600 | 42,150 | 41,100 |
| 20251112 | 41,700 | 41,600 | 42,150 | 41,200 |
| 20251111 | 42,000 | 41,700 | 42,600 | 41,200 |
| 20251110 | 41,850 | 41,900 | 42,100 | 40,900 |
| 20251107 | 41,000 | 40,650 | 41,550 | 40,150 |
| 20251106 | 43,500 | 41,800 | 44,100 | 41,600 |
| 20251105 | 44,800 | 43,300 | 44,800 | 42,200 |
| 20251104 | 45,500 | 44,800 | 45,800 | 44,600 |
| 20251103 | 45,850 | 45,550 | 46,350 | 45,500 |
| 20251031 | 47,950 | 45,200 | 47,950 | 45,100 |
| 20251030 | 48,950 | 47,500 | 49,300 | 47,250 |
| 20251029 | 49,600 | 48,400 | 51,500 | 47,800 |
| 20251028 | 49,400 | 49,000 | 49,750 | 48,700 |
| 20251027 | 49,300 | 49,050 | 49,950 | 48,450 |
| 20251024 | 50,000 | 49,250 | 50,000 | 49,100 |
| 20251023 | 49,750 | 49,250 | 50,700 | 49,100 |
| 20251022 | 48,500 | 50,400 | 50,800 | 48,300 |
| 20251021 | 48,450 | 48,100 | 48,950 | 47,500 |
| 20251020 | 48,000 | 47,650 | 48,050 | 46,750 |
| 20251017 | 50,200 | 47,600 | 50,600 | 47,450 |
| 20251016 | 52,200 | 50,700 | 52,200 | 50,600 |
| 20251015 | 50,900 | 52,600 | 53,100 | 50,400 |
| 20251014 | 52,100 | 50,200 | 52,600 | 50,100 |
| 20251013 | 51,200 | 51,900 | 52,500 | 50,700 |
| 20251010 | 47,650 | 52,600 | 53,000 | 46,850 |
| 20251002 | 47,150 | 47,450 | 48,450 | 46,600 |
| 20251001 | 46,900 | 46,800 | 47,950 | 46,750 |
| 20250930 | 46,750 | 47,150 | 47,750 | 46,500 |
| 20250929 | 47,100 | 46,750 | 47,300 | 46,350 |
| 20250926 | 49,050 | 46,850 | 49,050 | 46,400 |
| 20250925 | 50,700 | 48,900 | 51,000 | 48,500 |
| 20250924 | 50,100 | 50,600 | 51,500 | 49,700 |
| 20250923 | 50,000 | 49,700 | 50,000 | 49,200 |
| 20250922 | 51,000 | 50,000 | 51,100 | 49,150 |
| 20250919 | 50,600 | 51,800 | 52,000 | 49,600 |
| 20250918 | 50,900 | 50,300 | 51,200 | 49,950 |
| 20250917 | 48,200 | 49,800 | 51,600 | 47,650 |
| 20250916 | 47,650 | 48,100 | 48,550 | 46,550 |
| 20250915 | 46,650 | 47,100 | 47,500 | 46,100 |
| 20250912 | 48,000 | 47,100 | 48,000 | 46,900 |
| 20250911 | 48,100 | 47,900 | 48,600 | 47,550 |
| 20250910 | 47,000 | 48,400 | 49,000 | 47,000 |
| 20250909 | 46,650 | 46,750 | 48,150 | 46,650 |
| 20250908 | 46,650 | 47,000 | 48,450 | 46,450 |
| 20250905 | 45,650 | 46,500 | 47,150 | 45,450 |
| 20250904 | 45,200 | 45,700 | 45,850 | 44,600 |
| 20250903 | 44,800 | 45,250 | 45,750 | 44,800 |
| 20250902 | 44,900 | 45,050 | 45,450 | 44,900 |
| 20250901 | 46,200 | 45,000 | 46,400 | 44,900 |
| 20250829 | 47,150 | 46,050 | 47,550 | 45,900 |
| 20250828 | 47,300 | 47,150 | 47,350 | 46,100 |
| 20250827 | 47,100 | 47,200 | 47,850 | 46,950 |
| 20250826 | 47,550 | 47,050 | 47,850 | 46,900 |
| 20250825 | 46,200 | 47,550 | 47,850 | 46,100 |
| 20250822 | 46,500 | 45,150 | 46,500 | 45,000 |
| 20250821 | 44,100 | 45,250 | 46,000 | 44,000 |
| 20250820 | 44,550 | 44,000 | 45,400 | 43,400 |
| 20250819 | 47,450 | 45,000 | 47,500 | 44,800 |
| 20250818 | 49,750 | 47,200 | 50,100 | 47,150 |
| 20250814 | 49,300 | 50,400 | 51,100 | 48,500 |
| 20250813 | 49,800 | 49,300 | 50,000 | 48,700 |
| 20250812 | 50,200 | 49,550 | 51,000 | 49,200 |
| 20250811 | 50,100 | 50,900 | 53,200 | 49,650 |
| 20250808 | 50,100 | 50,500 | 51,400 | 49,650 |
| 20250807 | 50,200 | 50,600 | 51,000 | 49,500 |
| 20250806 | 48,850 | 50,600 | 51,700 | 48,500 |
| 20250805 | 48,300 | 48,300 | 49,450 | 48,000 |
| 20250804 | 47,000 | 48,000 | 48,300 | 46,800 |
| 20250801 | 48,700 | 47,350 | 48,750 | 46,650 |
| 20250731 | 48,200 | 48,700 | 49,950 | 48,000 |
| 20250730 | 48,800 | 48,500 | 49,700 | 47,650 |
| 20250729 | 49,700 | 49,250 | 49,700 | 48,800 |
| 20250728 | 50,100 | 49,700 | 51,000 | 49,150 |
| 20250725 | 49,400 | 50,300 | 52,400 | 49,400 |
| 20250724 | 50,200 | 49,700 | 50,600 | 48,950 |
| 20250723 | 51,700 | 49,250 | 52,000 | 49,000 |
| 20250722 | 53,100 | 51,600 | 53,500 | 51,000 |
| 20250721 | 52,000 | 53,400 | 54,900 | 51,400 |
| 20250718 | 52,200 | 52,100 | 53,200 | 51,300 |
| 20250717 | 52,100 | 52,000 | 52,400 | 50,300 |
| 20250716 | 50,400 | 51,600 | 52,100 | 50,400 |
| 20250715 | 47,600 | 51,200 | 51,500 | 47,600 |
| 20250714 | 48,600 | 47,600 | 49,050 | 47,550 |
| 20250711 | 49,050 | 48,550 | 50,500 | 48,500 |
| 20250710 | 49,450 | 49,100 | 49,450 | 48,500 |
| 20250709 | 47,500 | 49,500 | 49,800 | 46,900 |
| 20250708 | 47,600 | 47,250 | 47,850 | 46,550 |
| 20250707 | 46,500 | 46,900 | 47,400 | 46,200 |
| 20250704 | 48,600 | 47,550 | 49,050 | 47,500 |
| 20250703 | 49,100 | 49,000 | 49,400 | 48,000 |
| 20250702 | 49,750 | 48,650 | 50,300 | 47,500 |
| 20250701 | 49,650 | 49,900 | 51,500 | 49,500 |
| 20250630 | 50,500 | 50,100 | 50,500 | 49,250 |
| 20250627 | 51,500 | 50,300 | 52,200 | 49,850 |
| 20250626 | 52,300 | 50,300 | 52,400 | 49,350 |
| 20250625 | 52,600 | 52,600 | 53,400 | 51,600 |
| 20250624 | 52,600 | 52,000 | 54,000 | 51,600 |
| 20250623 | 52,000 | 51,100 | 53,200 | 50,300 |
| 20250620 | 50,100 | 50,500 | 50,600 | 49,350 |
| 20250619 | 51,100 | 50,000 | 51,100 | 49,250 |
| 20250618 | 53,200 | 50,400 | 53,800 | 50,000 |
| 20250617 | 52,300 | 52,400 | 52,700 | 51,100 |
| 20250616 | 48,550 | 53,100 | 53,600 | 47,900 |
| 20250613 | 48,800 | 48,650 | 49,300 | 47,900 |
| 20250612 | 48,800 | 49,000 | 50,000 | 48,500 |
| 20250611 | 49,500 | 48,750 | 49,500 | 48,100 |
| 20250610 | 46,100 | 48,550 | 49,400 | 45,350 |
| 20250609 | 45,950 | 46,200 | 47,550 | 45,450 |
| 20250605 | 45,250 | 45,950 | 46,700 | 44,650 |
| 20250604 | 45,900 | 45,250 | 46,400 | 44,750 |
| 20250602 | 46,200 | 45,500 | 46,350 | 44,950 |
| 20250530 | 43,500 | 46,900 | 47,800 | 42,500 |
| 20250529 | 44,000 | 43,900 | 44,650 | 43,500 |
| 20250528 | 45,100 | 43,500 | 46,150 | 43,400 |
| 20250527 | 43,550 | 45,100 | 45,100 | 42,200 |
| 20250526 | 40,450 | 42,700 | 42,950 | 40,000 |
| 20250523 | 40,950 | 39,750 | 41,000 | 39,500 |
| 20250522 | 41,400 | 40,950 | 41,400 | 40,000 |
| 20250521 | 39,600 | 40,800 | 41,550 | 39,200 |
| 20250520 | 37,200 | 38,150 | 38,400 | 37,200 |
| 20250519 | 38,100 | 37,400 | 38,100 | 37,000 |
| 20250516 | 38,850 | 38,850 | 38,950 | 35,500 |
| 20250515 | 40,500 | 39,450 | 40,800 | 39,000 |
| 20250514 | 41,000 | 40,550 | 41,150 | 40,450 |
| 20250513 | 40,750 | 40,450 | 40,900 | 40,200 |
| 20250512 | 41,000 | 40,600 | 41,150 | 40,300 |
| 20250509 | 40,550 | 40,100 | 40,800 | 39,900 |
| 20250508 | 40,050 | 40,300 | 40,700 | 39,750 |
| 20250507 | 41,150 | 40,050 | 41,300 | 39,900 |
| 20250502 | 38,550 | 40,650 | 41,650 | 38,150 |
| 20250430 | 38,400 | 38,400 | 39,100 | 37,500 |
| 20250429 | 38,300 | 38,550 | 38,550 | 37,900 |
| 20250428 | 39,100 | 38,300 | 39,350 | 38,150 |
| 20250425 | 38,200 | 38,550 | 38,750 | 38,100 |
| 20250424 | 38,600 | 38,100 | 38,700 | 38,050 |
| 20250423 | 38,700 | 38,500 | 38,700 | 37,950 |
| 20250422 | 37,750 | 38,100 | 38,750 | 37,400 |
| 20250421 | 38,900 | 38,300 | 39,550 | 38,300 |
| 20250418 | 38,100 | 37,950 | 39,600 | 37,800 |
| 20250417 | 40,600 | 37,250 | 41,200 | 36,950 |
| 20250416 | 35,900 | 36,250 | 36,750 | 35,700 |
| 20250415 | 35,850 | 36,250 | 36,650 | 35,200 |
| 20250414 | 35,100 | 35,950 | 36,600 | 35,050 |
| 20250411 | 33,300 | 35,100 | 35,350 | 33,200 |
| 20250410 | 32,700 | 34,350 | 34,400 | 32,500 |
| 20250409 | 31,500 | 31,050 | 32,450 | 30,800 |
| 20250408 | 33,650 | 32,400 | 33,650 | 32,400 |
| 20250407 | 33,900 | 32,750 | 34,900 | 32,500 |
| 20250404 | 35,500 | 35,450 | 36,100 | 34,900 |
| 20250403 | 34,250 | 35,700 | 36,100 | 34,150 |
| 20250402 | 37,500 | 35,400 | 37,500 | 35,200 |
| 20250401 | 35,050 | 37,000 | 37,200 | 34,500 |
| 20250331 | 35,350 | 34,850 | 36,050 | 34,450 |
| 20250328 | 37,550 | 36,200 | 37,850 | 36,200 |
| 20250327 | 38,500 | 38,050 | 38,600 | 37,750 |
| 20250326 | 37,050 | 38,000 | 38,100 | 36,850 |
| 20250325 | 37,350 | 36,700 | 38,500 | 36,700 |
| 20250324 | 38,250 | 37,250 | 38,800 | 37,200 |
| 20250321 | 38,200 | 38,850 | 39,050 | 37,100 |
| 20250320 | 41,100 | 38,200 | 41,100 | 38,000 |
| 20250319 | 41,300 | 40,850 | 42,100 | 40,700 |
| 20250318 | 41,750 | 40,900 | 42,100 | 40,300 |
| 20250317 | 42,000 | 41,500 | 42,050 | 40,950 |
| 20250314 | 41,050 | 41,700 | 42,500 | 40,700 |
| 20250313 | 43,050 | 41,100 | 43,700 | 40,650 |
| 20250312 | 42,350 | 42,850 | 43,550 | 41,500 |
| 20250311 | 38,850 | 42,200 | 43,950 | 38,600 |
| 20250310 | 40,950 | 39,500 | 41,900 | 39,450 |
| 20250307 | 41,400 | 40,950 | 42,750 | 40,100 |
| 20250306 | 41,300 | 42,500 | 46,400 | 41,300 |
| 20250305 | 35,350 | 38,950 | 40,950 | 35,350 |
| 20250304 | 34,150 | 35,000 | 35,150 | 33,350 |
| 20250228 | 34,250 | 34,800 | 36,100 | 34,250 |
| 20250227 | 35,200 | 34,800 | 35,650 | 34,550 |
| 20250226 | 35,450 | 35,050 | 35,950 | 34,950 |
| 20250225 | 36,550 | 35,800 | 36,550 | 35,650 |
| 20250224 | 37,800 | 36,800 | 37,800 | 36,800 |
| 20250221 | 38,200 | 38,000 | 38,500 | 37,800 |
| 20250220 | 38,800 | 38,300 | 39,750 | 38,300 |
| 20250219 | 39,400 | 39,150 | 39,550 | 38,650 |
| 20250218 | 39,250 | 39,600 | 40,500 | 38,800 |
| 20250217 | 40,700 | 39,600 | 40,800 | 39,600 |
| 20250214 | 40,850 | 40,700 | 41,800 | 40,000 |
| 20250213 | 39,100 | 40,800 | 41,150 | 39,100 |
| 20250212 | 38,450 | 38,700 | 39,200 | 37,950 |
| 20250211 | 39,500 | 38,400 | 39,500 | 38,000 |
| 20250210 | 39,800 | 39,650 | 40,200 | 38,650 |
| 20250207 | 40,600 | 40,200 | 41,200 | 40,150 |
| 20250206 | 40,950 | 40,450 | 41,250 | 40,250 |
| 20250205 | 40,900 | 41,150 | 41,200 | 40,200 |
| 20250204 | 38,550 | 40,700 | 40,950 | 38,500 |
| 20250203 | 39,400 | 37,700 | 39,450 | 37,600 |
| 20250131 | 39,650 | 39,750 | 39,900 | 38,850 |
| 20250124 | 40,000 | 40,250 | 40,900 | 39,450 |
| 20250123 | 40,600 | 39,800 | 40,600 | 39,300 |
| 20250122 | 40,600 | 40,400 | 41,200 | 40,100 |
| 20250121 | 39,350 | 39,450 | 40,700 | 38,800 |
| 20250120 | 38,200 | 38,600 | 38,650 | 37,750 |
| 20250117 | 38,350 | 38,150 | 38,700 | 37,850 |
| 20250116 | 38,350 | 38,850 | 39,150 | 38,350 |
| 20250115 | 39,200 | 38,000 | 39,800 | 37,850 |
| 20250114 | 38,700 | 38,650 | 39,150 | 38,200 |
| 20250113 | 38,000 | 38,800 | 39,500 | 37,700 |
| 20250110 | 38,500 | 38,050 | 39,200 | 38,050 |
| 20250109 | 37,650 | 38,850 | 38,950 | 37,350 |
| 20250108 | 38,500 | 38,000 | 38,500 | 37,450 |
| 20250107 | 39,400 | 38,500 | 39,400 | 38,400 |
| 20250106 | 38,850 | 38,950 | 39,650 | 38,700 |
| 20250103 | 38,800 | 38,950 | 39,450 | 38,350 |
| 20250102 | 37,150 | 38,800 | 39,000 | 37,150 |