Stock Ticker
- (300120) 라온피플
- Description: 기업개요
동사는 2010년 AI기반 비전솔루션 전문기업으로 설립되어 AI 머신비전 솔루션과 카메라모듈 검사기 개발 및 판매를 주력으로 하고 있음.
AI 머신비전 카메라로 획득한 이미지를 분석하여 검사 업무를 수행하고, 대규모 언어모델로 데이터 분석과 업무자동화를 제공함.
클라우드 MSP 자회사 티디지와 클라우드 융합 플랫폼 EZ-PLANET을 통해 머신러닝 전체 영역을 체계적으로 운영하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,845 | 3,020 | 3,040 | 2,845 |
| 20261019 | 2,875 | 2,940 | 2,960 | 2,710 |
| 20261016 | 2,860 | 2,875 | 2,930 | 2,810 |
| 20261015 | 2,770 | 2,825 | 3,015 | 2,690 |
| 20261014 | 2,975 | 3,015 | 3,180 | 2,965 |
| 20261013 | 3,045 | 2,980 | 3,045 | 2,860 |
| 20261012 | 3,040 | 3,045 | 3,050 | 2,870 |
| 20261008 | 3,025 | 3,045 | 3,075 |
| 20261007 | 3,080 | 3,005 | 3,080 | 3,000 |
| 20261006 | 3,010 | 3,040 | 3,145 | 2,990 |
| 20261002 | 3,045 | 2,965 | 3,080 | 2,850 |
| 20261001 | 2,875 | 3,035 | 3,040 | 2,870 |
| 20260930 | 2,975 | 2,875 | 3,045 | 2,835 |
| 20260929 | 3,100 | 2,960 | 3,100 | 2,940 |
| 20260928 | 3,080 | 3,085 | 3,205 | 3,055 |
| 20260923 | 3,205 | 3,080 | 3,240 | 3,040 |
| 20260922 | 3,310 | 3,250 | 3,725 | 3,205 |
| 20260921 | 3,090 | 3,250 | 3,270 | 3,005 |
| 20260918 | 3,130 | 3,085 | 3,185 | 3,030 |
| 20260917 | 3,150 | 3,135 | 3,325 | 3,070 |
| 20260916 | 3,195 | 3,240 | 3,465 | 3,180 |
| 20260915 | 3,170 | 3,195 | 3,260 | 3,110 |
| 20260914 | 3,045 | 3,170 | 3,280 | 3,045 |
| 20260911 | 3,230 | 3,250 | 3,415 | 3,110 |
| 20260910 | 3,340 | 3,230 | 3,395 | 3,195 |
| 20260909 | 3,100 | 3,390 | 3,600 | 3,030 |
| 20260908 | 3,445 | 3,170 | 3,450 | 3,155 |
| 20260907 | 3,410 | 3,480 | 3,605 | 3,330 |
| 20260904 | 3,650 | 3,325 | 4,100 | 3,200 |
| 20260903 | 2,460 | 3,220 | 3,220 | 2,460 |
| 20260902 | 2,515 | 2,480 | 2,585 | 2,400 |
| 20260901 | 2,600 | 2,460 | 2,605 | 2,380 |
| 20260831 | 2,630 | 2,600 | 2,890 | 2,515 |
| 20260828 | 3,045 | 2,590 | 3,150 | 2,530 |
| 20260827 | 2,155 | 2,780 | 2,780 | 2,150 |
| 20260826 | 2,065 | 2,140 | 2,140 | 1,992 |
| 20260825 | 2,035 | 2,065 | 2,090 | 1,908 |
| 20260824 | 2,120 | 2,035 | 2,145 | 2,005 |
| 20260821 | 2,345 | 2,145 | 2,345 | 2,055 |
| 20260820 | 2,510 | 2,345 | 2,695 | 2,315 |
| 20260508 | 1,010 | 1,010 | 1,021 | 990 |
| 20260507 | 1,094 | 1,000 | 1,094 | 986 |
| 20260506 | 1,101 | 1,094 | 1,190 | 1,080 |
| 20260504 | 1,039 | 1,100 | 1,197 | 1,030 |
| 20260430 | 1,037 | 1,017 | 1,074 | 1,007 |
| 20260429 | 1,032 | 1,037 | 1,060 | 1,003 |
| 20260428 | 1,037 | 1,026 | 1,044 | 1,015 |
| 20260427 | 1,057 | 1,037 | 1,082 | 1,029 |
| 20260424 | 1,047 | 1,044 | 1,077 | 1,022 |
| 20260423 | 1,047 | 1,029 | 1,066 | 1,021 |
| 20260422 | 1,087 | 1,047 | 1,087 | 1,037 |
| 20260421 | 1,108 | 1,075 | 1,108 | 1,069 |
| 20260420 | 1,115 | 1,108 | 1,115 | 1,082 |
| 20260417 | 1,145 | 1,115 | 1,148 | 1,080 |
| 20260416 | 1,126 | 1,143 | 1,225 | 1,100 |
| 20260415 | 1,104 | 1,078 | 1,125 | 1,055 |
| 20260414 | 1,028 | 1,104 | 1,160 | 1,028 |
| 20260413 | 1,006 | 1,015 | 1,020 | 988 |
| 20260401 | 1,003 | 1,022 | 1,036 | 1,000 |
| 20260330 | 1,005 | 1,020 | 1,062 | 1,005 |
| 20260327 | 1,004 | 1,087 | 1,098 | 986 |
| 20260326 | 1,120 | 1,065 | 1,226 | 1,045 |
| 20260325 | 1,091 | 1,100 | 1,117 | 1,062 |
| 20260324 | 1,027 | 1,082 | 1,092 | 1,000 |
| 20260319 | 1,054 | 1,020 | 1,055 | 1,012 |
| 20260318 | 1,043 | 1,057 | 1,070 | 1,035 |
| 20260317 | 1,040 | 1,043 | 1,088 | 1,031 |
| 20260316 | 1,067 | 1,040 | 1,077 | 1,025 |
| 20260313 | 1,010 | 1,067 | 1,075 | 986 |
| 20260312 | 1,028 | 1,018 | 1,062 | 999 |
| 20260311 | 1,017 | 1,030 | 1,079 | 995 |
| 20260306 | 1,285 | 1,089 | 1,285 | 1,085 |
| 20260305 | 1,406 | 1,549 | 1,558 | 1,406 |
| 20260304 | 1,586 | 1,406 | 1,586 | 1,350 |
| 20260303 | 1,733 | 1,585 | 1,733 | 1,565 |
| 20260227 | 1,825 | 1,735 | 2,085 | 1,607 |
| 20260226 | 2,280 | 2,250 | 2,390 | 2,220 |
| 20260225 | 2,180 | 2,275 | 2,310 | 2,180 |
| 20260224 | 2,185 | 2,180 | 2,185 | 2,120 |
| 20260223 | 2,200 | 2,145 | 2,220 | 2,120 |
| 20260220 | 2,195 | 2,140 | 2,315 | 2,140 |
| 20260219 | 2,120 | 2,195 | 2,295 | 2,105 |
| 20260213 | 2,135 | 2,120 | 2,180 | 2,030 |
| 20260212 | 2,190 | 2,135 | 2,190 | 1,999 |
| 20260211 | 1,925 | 2,135 | 2,190 | 1,925 |
| 20260210 | 2,080 | 1,925 | 2,090 | 1,901 |
| 20260209 | 2,240 | 2,060 | 2,240 | 2,040 |
| 20260206 | 2,120 | 2,180 | 2,245 | 2,030 |
| 20260205 | 2,245 | 2,165 | 2,255 | 2,165 |
| 20260204 | 2,275 | 2,265 | 2,295 | 2,185 |
| 20260203 | 2,410 | 2,275 | 2,410 | 2,260 |
| 20260202 | 2,370 | 2,385 | 2,415 | 2,155 |
| 20260130 | 2,210 | 2,365 | 2,635 | 2,160 |
| 20260129 | 2,255 | 2,200 | 2,290 | 2,145 |
| 20260128 | 2,155 | 2,195 | 2,280 | 2,140 |
| 20260127 | 2,145 | 2,155 | 2,240 | 2,110 |
| 20260126 | 2,085 | 2,135 | 2,145 | 2,035 |
| 20260123 | 2,000 | 2,065 | 2,070 | 1,973 |
| 20260122 | 2,095 | 1,999 | 2,095 | 1,980 |
| 20260121 | 2,155 | 2,095 | 2,190 | 2,025 |
| 20260120 | 2,130 | 2,155 | 2,250 | 2,060 |
| 20260119 | 2,010 | 2,130 | 2,170 | 1,995 |
| 20260116 | 2,045 | 2,010 | 2,075 | 1,986 |
| 20260115 | 2,145 | 2,030 | 2,225 | 2,010 |
| 20260114 | 2,105 | 2,140 | 2,215 | 2,095 |
| 20260113 | 2,060 | 2,120 | 2,150 | 2,025 |
| 20260112 | 2,100 | 2,060 | 2,250 | 2,015 |
| 20260109 | 1,891 | 2,090 | 2,130 | 1,891 |
| 20260108 | 2,150 | 1,928 | 2,150 | 1,886 |
| 20260107 | 1,793 | 1,902 | 1,902 | 1,756 |
| 20260106 | 1,793 | 1,793 | 1,826 | 1,747 |
| 20260105 | 1,756 | 1,789 | 1,818 | 1,672 |
| 20260102 | 1,989 | 2,115 | 2,120 | 1,989 |
| 20251230 | 2,025 | 1,991 | 2,050 | 1,988 |
| 20251229 | 1,992 | 2,050 | 2,090 | 1,949 |
| 20251226 | 2,030 | 1,992 | 2,040 | 1,980 |
| 20251224 | 2,030 | 2,030 | 2,105 | 2,000 |
| 20251223 | 2,040 | 2,025 | 2,075 | 2,005 |
| 20251222 | 2,070 | 2,010 | 2,105 | 2,005 |
| 20251219 | 2,160 | 2,060 | 2,190 | 2,045 |
| 20251218 | 2,205 | 2,160 | 2,245 | 2,135 |
| 20251217 | 2,175 | 2,205 | 2,240 | 2,000 |
| 20251216 | 2,230 | 2,165 | 2,285 | 2,155 |
| 20251215 | 2,205 | 2,245 | 2,350 | 2,140 |
| 20251212 | 2,175 | 2,205 | 2,250 | 2,135 |
| 20251211 | 2,205 | 2,175 | 2,255 | 2,090 |
| 20251210 | 2,200 | 2,210 | 2,290 | 2,165 |
| 20251209 | 2,220 | 2,200 | 2,220 | 2,140 |
| 20251208 | 2,165 | 2,205 | 2,215 | 2,045 |
| 20251205 | 2,070 | 2,165 | 2,275 | 2,015 |
| 20251204 | 2,175 | 2,070 | 2,175 | 2,070 |
| 20251203 | 2,350 | 2,210 | 2,375 | 2,205 |
| 20251202 | 2,100 | 2,350 | 2,480 | 1,937 |
| 20251201 | 2,050 | 2,095 | 2,250 | 2,050 |
| 20251128 | 2,010 | 2,040 | 2,055 | 1,999 |
| 20251127 | 1,948 | 1,995 | 2,020 | 1,918 |
| 20251126 | 1,867 | 1,948 | 1,962 | 1,810 |
| 20251125 | 1,909 | 1,885 | 1,973 | 1,814 |
| 20251124 | 2,500 | 1,909 | 2,500 | 1,905 |
| 20251121 | 2,710 | 2,715 | 2,715 | 2,550 |
| 20251120 | 2,805 | 2,755 | 2,840 | 2,740 |
| 20251119 | 2,770 | 2,805 | 2,865 | 2,600 |
| 20251118 | 2,850 | 2,775 | 2,895 | 2,775 |
| 20251117 | 3,160 | 2,845 | 3,190 | 2,820 |
| 20251114 | 3,300 | 3,190 | 3,300 | 3,145 |
| 20251113 | 3,225 | 3,315 | 3,390 | 3,185 |
| 20251112 | 3,210 | 3,200 | 3,260 | 3,195 |
| 20251111 | 3,335 | 3,210 | 3,370 | 3,200 |
| 20251110 | 3,230 | 3,335 | 3,340 | 3,230 |
| 20251107 | 3,350 | 3,230 | 3,350 | 3,205 |
| 20251106 | 3,240 | 3,375 | 3,450 | 3,215 |
| 20251105 | 3,310 | 3,220 | 3,310 | 3,105 |
| 20251104 | 3,400 | 3,340 | 3,405 | 3,305 |
| 20251103 | 3,220 | 3,400 | 3,445 | 3,220 |
| 20251031 | 3,380 | 3,215 | 3,390 | 3,180 |
| 20251030 | 3,375 | 3,375 | 3,390 | 3,230 |
| 20251029 | 3,480 | 3,375 | 3,480 | 3,300 |
| 20251028 | 3,470 | 3,430 | 3,545 | 3,415 |
| 20251027 | 3,540 | 3,470 | 3,545 | 3,445 |
| 20251024 | 3,560 | 3,540 | 3,660 | 3,540 |
| 20251023 | 3,695 | 3,595 | 3,785 | 3,595 |
| 20251022 | 3,665 | 3,695 | 3,730 | 3,500 |
| 20251021 | 3,695 | 3,615 | 3,695 | 3,560 |
| 20251020 | 3,550 | 3,605 | 3,660 | 3,500 |
| 20251017 | 3,575 | 3,550 | 3,650 | 3,515 |
| 20251016 | 3,495 | 3,595 | 3,665 | 3,350 |
| 20251015 | 3,420 | 3,485 | 3,490 | 3,410 |
| 20251014 | 3,560 | 3,420 | 3,565 | 3,375 |
| 20251013 | 3,490 | 3,500 | 3,595 | 3,415 |
| 20251010 | 3,720 | 3,595 | 3,720 | 3,530 |
| 20251002 | 3,775 | 3,720 | 3,775 | 3,595 |
| 20251001 | 3,685 | 3,600 | 3,685 | 3,580 |
| 20250930 | 3,635 | 3,610 | 3,720 | 3,560 |
| 20250929 | 3,585 | 3,635 | 3,840 | 3,550 |
| 20250926 | 3,725 | 3,585 | 3,725 | 3,570 |
| 20250925 | 3,895 | 3,725 | 3,895 | 3,720 |
| 20250924 | 3,870 | 3,770 | 3,875 | 3,750 |
| 20250923 | 3,900 | 3,840 | 3,950 | 3,825 |
| 20250922 | 3,945 | 3,905 | 3,945 | 3,860 |
| 20250919 | 3,935 | 3,945 | 3,950 | 3,850 |
| 20250918 | 3,860 | 3,895 | 3,910 | 3,815 |
| 20250917 | 3,890 | 3,815 | 3,890 | 3,795 |
| 20250916 | 3,900 | 3,890 | 3,900 | 3,805 |
| 20250915 | 3,890 | 3,885 | 3,950 | 3,850 |
| 20250912 | 3,980 | 3,890 | 3,980 | 3,815 |
| 20250911 | 3,880 | 3,900 | 3,920 | 3,800 |
| 20250910 | 3,855 | 3,835 | 3,870 | 3,800 |
| 20250909 | 3,750 | 3,855 | 3,950 | 3,740 |
| 20250908 | 3,750 | 3,750 | 3,790 | 3,730 |
| 20250905 | 3,700 | 3,750 | 3,830 | 3,690 |
| 20250904 | 3,675 | 3,695 | 3,730 | 3,670 |
| 20250903 | 3,660 | 3,675 | 3,685 | 3,625 |
| 20250902 | 3,705 | 3,660 | 3,795 | 3,625 |
| 20250901 | 3,835 | 3,705 | 3,835 | 3,670 |
| 20250829 | 3,760 | 3,840 | 3,945 | 3,760 |
| 20250828 | 3,770 | 3,750 | 3,805 | 3,730 |
| 20250827 | 3,845 | 3,770 | 3,845 | 3,735 |
| 20250826 | 3,745 | 3,775 | 3,870 | 3,745 |
| 20250825 | 3,745 | 3,780 | 3,990 | 3,745 |
| 20250822 | 3,655 | 3,730 | 3,745 | 3,655 |
| 20250821 | 3,820 | 3,720 | 3,820 | 3,700 |
| 20250820 | 3,860 | 3,755 | 3,880 | 3,535 |
| 20250819 | 3,930 | 3,885 | 3,940 | 3,865 |
| 20250818 | 3,965 | 3,930 | 3,995 | 3,910 |
| 20250814 | 4,035 | 3,995 | 4,050 | 3,965 |
| 20250813 | 3,960 | 4,020 | 4,060 | 3,930 |
| 20250812 | 4,000 | 3,960 | 4,030 | 3,940 |
| 20250811 | 4,000 | 3,980 | 4,000 | 3,910 |
| 20250808 | 4,075 | 4,000 | 4,080 | 3,995 |
| 20250807 | 4,010 | 4,030 | 4,115 | 3,970 |
| 20250806 | 3,925 | 4,035 | 4,075 | 3,925 |
| 20250805 | 3,980 | 3,950 | 4,010 | 3,905 |
| 20250804 | 3,850 | 3,900 | 3,920 | 3,800 |
| 20250801 | 3,925 | 3,860 | 3,930 | 3,820 |
| 20250731 | 3,950 | 3,970 | 4,030 | 3,905 |
| 20250730 | 3,875 | 3,910 | 3,970 | 3,875 |
| 20250729 | 3,960 | 3,875 | 3,960 | 3,835 |
| 20250728 | 3,885 | 3,950 | 4,025 | 3,830 |
| 20250725 | 3,820 | 3,875 | 3,875 | 3,800 |
| 20250724 | 3,830 | 3,815 | 3,960 | 3,815 |
| 20250723 | 3,920 | 3,865 | 3,940 | 3,835 |
| 20250722 | 3,960 | 3,930 | 4,015 | 3,865 |
| 20250721 | 4,020 | 3,955 | 4,065 | 3,950 |
| 20250718 | 3,965 | 4,020 | 4,020 | 3,960 |
| 20250717 | 3,995 | 3,980 | 4,180 | 3,945 |
| 20250716 | 4,040 | 4,020 | 4,095 | 3,970 |
| 20250715 | 4,100 | 4,035 | 4,150 | 3,960 |
| 20250714 | 4,200 | 4,030 | 4,200 | 4,010 |
| 20250711 | 4,200 | 4,150 | 4,230 | 4,130 |
| 20250710 | 4,260 | 4,200 | 4,260 | 4,170 |
| 20250709 | 4,400 | 4,215 | 4,400 | 4,190 |
| 20250708 | 4,270 | 4,300 | 4,350 | 4,170 |
| 20250707 | 4,360 | 4,320 | 4,530 | 4,290 |
| 20250704 | 4,390 | 4,410 | 4,465 | 4,375 |
| 20250703 | 4,425 | 4,420 | 4,480 | 4,345 |
| 20250702 | 4,595 | 4,425 | 4,595 | 4,270 |
| 20250701 | 4,495 | 4,505 | 4,590 | 4,450 |
| 20250630 | 4,625 | 4,500 | 4,725 | 4,490 |
| 20250627 | 4,720 | 4,625 | 4,740 | 4,580 |
| 20250626 | 4,835 | 4,720 | 4,835 | 4,675 |
| 20250625 | 4,900 | 4,835 | 4,945 | 4,795 |
| 20250624 | 4,930 | 4,895 | 4,970 | 4,800 |
| 20250623 | 4,795 | 4,880 | 4,915 | 4,700 |
| 20250620 | 4,860 | 4,825 | 4,895 | 4,685 |
| 20250619 | 4,945 | 4,840 | 4,995 | 4,805 |
| 20250618 | 4,725 | 4,945 | 5,050 | 4,670 |
| 20250617 | 4,705 | 4,675 | 4,840 | 4,600 |
| 20250616 | 4,515 | 4,690 | 4,760 | 4,515 |
| 20250613 | 4,640 | 4,640 | 4,820 | 4,545 |
| 20250612 | 4,775 | 4,645 | 4,790 | 4,645 |
| 20250611 | 4,750 | 4,775 | 5,220 | 4,690 |
| 20250610 | 4,635 | 4,750 | 4,780 | 4,570 |
| 20250609 | 4,515 | 4,635 | 4,750 | 4,515 |
| 20250605 | 4,525 | 4,485 | 5,420 | 4,410 |
| 20250604 | 4,265 | 4,525 | 4,635 | 4,265 |
| 20250602 | 4,200 | 4,255 | 4,275 | 4,135 |
| 20250530 | 4,275 | 4,190 | 4,305 | 4,185 |
| 20250529 | 4,250 | 4,285 | 4,325 | 4,185 |
| 20250528 | 4,290 | 4,230 | 4,375 | 4,230 |
| 20250527 | 4,245 | 4,330 | 4,350 | 4,230 |
| 20250526 | 4,380 | 4,285 | 4,420 | 4,285 |
| 20250523 | 4,550 | 4,380 | 4,570 | 4,360 |
| 20250522 | 4,635 | 4,530 | 4,680 | 4,465 |
| 20250521 | 4,780 | 4,635 | 4,780 | 4,600 |
| 20250520 | 4,250 | 4,725 | 4,790 | 4,250 |
| 20250519 | 4,265 | 4,400 | 4,415 | 4,230 |
| 20250516 | 4,475 | 4,330 | 4,475 | 4,300 |
| 20250515 | 4,480 | 4,480 | 4,540 | 4,430 |
| 20250514 | 4,545 | 4,525 | 4,750 | 4,435 |
| 20250513 | 4,580 | 4,530 | 4,655 | 4,500 |
| 20250512 | 4,450 | 4,530 | 4,565 | 4,370 |
| 20250509 | 4,470 | 4,435 | 4,485 | 4,325 |
| 20250508 | 4,305 | 4,470 | 4,480 | 4,275 |
| 20250507 | 4,140 | 4,270 | 4,280 | 4,105 |
| 20250502 | 4,240 | 4,150 | 4,280 | 4,145 |
| 20250430 | 4,330 | 4,295 | 4,435 | 4,220 |
| 20250429 | 4,425 | 4,360 | 4,740 | 4,290 |
| 20250428 | 4,320 | 4,445 | 4,740 | 4,255 |
| 20250425 | 5,060 | 4,370 | 5,280 | 4,310 |
| 20250424 | 4,520 | 4,950 | 4,950 | 4,430 |
| 20250423 | 4,440 | 4,495 | 4,515 | 4,350 |
| 20250422 | 4,295 | 4,435 | 4,540 | 4,285 |
| 20250421 | 4,340 | 4,345 | 4,410 | 4,305 |
| 20250418 | 4,370 | 4,315 | 4,370 | 4,215 |
| 20250417 | 4,305 | 4,370 | 4,425 | 4,300 |
| 20250416 | 4,490 | 4,385 | 4,495 | 4,290 |
| 20250415 | 4,530 | 4,450 | 4,545 | 4,370 |
| 20250414 | 4,300 | 4,510 | 4,580 | 4,175 |
| 20250411 | 4,035 | 4,185 | 4,270 | 3,905 |
| 20250410 | 3,825 | 4,020 | 4,050 | 3,810 |
| 20250409 | 3,570 | 3,750 | 3,840 | 3,570 |
| 20250408 | 3,630 | 3,585 | 3,775 | 3,580 |
| 20250407 | 3,710 | 3,565 | 3,710 | 3,565 |
| 20250404 | 3,730 | 3,860 | 3,860 | 3,610 |
| 20250403 | 3,705 | 3,780 | 3,820 | 3,610 |
| 20250402 | 3,940 | 3,775 | 4,010 | 3,775 |
| 20250401 | 3,870 | 3,935 | 3,965 | 3,865 |
| 20250331 | 3,910 | 3,865 | 4,080 | 3,825 |
| 20250328 | 3,825 | 3,915 | 4,305 | 3,815 |
| 20250327 | 3,745 | 3,815 | 4,030 | 3,745 |
| 20250326 | 3,860 | 3,895 | 3,965 | 3,840 |
| 20250325 | 3,925 | 3,890 | 3,990 | 3,780 |
| 20250324 | 4,030 | 3,930 | 4,030 | 3,930 |
| 20250321 | 4,045 | 4,015 | 4,110 | 3,985 |
| 20250320 | 4,175 | 4,045 | 4,175 | 4,045 |
| 20250319 | 4,115 | 4,125 | 4,205 | 4,115 |
| 20250318 | 4,180 | 4,140 | 4,265 | 4,130 |
| 20250317 | 4,220 | 4,200 | 4,310 | 4,200 |
| 20250314 | 4,100 | 4,220 | 4,230 | 4,090 |
| 20250313 | 4,230 | 4,145 | 4,295 | 4,145 |
| 20250312 | 4,100 | 4,225 | 4,225 | 4,100 |
| 20250311 | 4,000 | 4,100 | 4,205 | 3,935 |
| 20250310 | 4,055 | 4,095 | 4,170 | 4,055 |
| 20250307 | 4,250 | 4,115 | 4,250 | 4,085 |
| 20250306 | 4,235 | 4,205 | 4,295 | 4,185 |
| 20250305 | 4,335 | 4,235 | 4,335 | 4,200 |
| 20250304 | 4,205 | 4,200 | 4,280 | 4,120 |
| 20250228 | 4,385 | 4,295 | 4,720 | 4,270 |
| 20250227 | 4,490 | 4,385 | 4,535 | 4,385 |
| 20250226 | 4,495 | 4,490 | 4,520 | 4,440 |
| 20250225 | 4,605 | 4,495 | 4,615 | 4,485 |
| 20250224 | 4,535 | 4,625 | 4,625 | 4,505 |
| 20250221 | 4,630 | 4,630 | 4,730 | 4,580 |
| 20250220 | 4,730 | 4,680 | 4,795 | 4,630 |
| 20250219 | 4,905 | 4,805 | 5,030 | 4,790 |
| 20250218 | 4,905 | 4,890 | 4,945 | 4,780 |
| 20250217 | 4,630 | 4,895 | 4,895 | 4,630 |
| 20250214 | 4,680 | 4,630 | 4,720 | 4,625 |
| 20250213 | 4,830 | 4,715 | 4,885 | 4,650 |
| 20250212 | 5,010 | 4,760 | 5,020 | 4,745 |
| 20250211 | 4,580 | 4,975 | 5,500 | 4,565 |
| 20250210 | 4,425 | 4,570 | 4,610 | 4,420 |
| 20250207 | 4,470 | 4,510 | 4,650 | 4,440 |
| 20250206 | 4,580 | 4,470 | 4,580 | 4,375 |
| 20250205 | 4,300 | 4,495 | 4,525 | 4,300 |
| 20250204 | 4,185 | 4,330 | 4,430 | 4,180 |
| 20250203 | 4,400 | 4,170 | 4,440 | 4,170 |
| 20250131 | 4,340 | 4,490 | 4,580 | 4,270 |
| 20250124 | 4,385 | 4,335 | 4,470 | 4,330 |
| 20250123 | 4,580 | 4,425 | 4,620 | 4,420 |
| 20250122 | 4,575 | 4,525 | 4,685 | 4,520 |
| 20250121 | 4,565 | 4,535 | 4,700 | 4,490 |
| 20250120 | 4,620 | 4,595 | 4,925 | 4,490 |
| 20250117 | 5,220 | 4,620 | 5,230 | 4,610 |
| 20250116 | 4,345 | 4,565 | 4,600 | 4,345 |
| 20250115 | 4,340 | 4,335 | 4,410 | 4,285 |
| 20250114 | 4,385 | 4,340 | 4,395 | 4,210 |
| 20250113 | 4,330 | 4,265 | 4,430 | 4,265 |
| 20250110 | 4,410 | 4,325 | 4,440 | 4,310 |
| 20250109 | 4,445 | 4,430 | 4,475 | 4,285 |
| 20250108 | 4,260 | 4,445 | 4,680 | 4,160 |
| 20250107 | 4,350 | 4,410 | 4,780 | 4,240 |
| 20250106 | 4,150 | 4,315 | 4,420 | 4,150 |
| 20250103 | 4,335 | 4,115 | 4,335 | 4,080 |
| 20250102 | 3,925 | 4,175 | 4,200 | 3,925 |