Stock Ticker
- (372800) 아이티아이즈
- Description: 기업개요
동사는 2012년 설립 이후 금융 IT Compliance 및 규제 대응을 위한 전문 IT 기업으로 성장함.
금융권 IT Compliance, 금융기반 AI, Big Data 서비스부터 금융 공공·생명과학·헬스케어·농생명 등 클라우드 기반 디지털 플랫폼으로 ABC산업 영역을 확장 중.
Vertical AI sLLM Core Engine 'GENAI'를 독자 개발하여 의료, 금융, 지식관리 분야의 AI 솔루션을 상용화함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 2,890 | 2,810 | 2,890 | 2,700 |
| 20261019 | 2,780 | 2,855 | 2,865 | 2,555 |
| 20261016 | 2,785 | 2,760 | 2,885 | 2,725 |
| 20261015 | 2,910 | 2,780 | 2,910 | 2,710 |
| 20261014 | 2,670 | 2,870 | 2,880 | 2,670 |
| 20261013 | 2,920 | 2,755 | 2,920 | 2,700 |
| 20261012 | 2,905 | 2,925 | 2,930 | 2,710 |
| 20261008 | 2,905 | 2,905 | 2,905 |
| 20261007 | 2,910 | 2,905 | 3,060 | 2,900 |
| 20261006 | 3,080 | 2,975 | 3,080 | 2,870 |
| 20261002 | 2,935 | 2,890 | 3,000 | 2,825 |
| 20261001 | 2,910 | 2,925 | 3,015 | 2,855 |
| 20260930 | 3,000 | 2,910 | 3,165 | 2,910 |
| 20260929 | 3,185 | 3,090 | 3,185 | 2,950 |
| 20260928 | 3,160 | 2,960 | 3,185 | 2,960 |
| 20260923 | 3,050 | 3,085 | 3,140 | 2,980 |
| 20260922 | 3,065 | 3,115 | 3,185 | 2,935 |
| 20260921 | 3,020 | 2,980 | 3,045 | 2,850 |
| 20260918 | 2,840 | 2,880 | 2,930 | 2,750 |
| 20260917 | 2,890 | 2,835 | 2,890 | 2,750 |
| 20260916 | 2,830 | 2,855 | 2,860 | 2,760 |
| 20260915 | 2,950 | 2,830 | 2,950 | 2,755 |
| 20260914 | 2,920 | 2,940 | 3,170 | 2,775 |
| 20260911 | 2,920 | 2,940 | 2,980 | 2,905 |
| 20260910 | 2,835 | 2,965 | 2,965 | 2,825 |
| 20260909 | 2,995 | 2,950 | 2,995 | 2,850 |
| 20260908 | 2,865 | 2,860 | 2,975 | 2,825 |
| 20260907 | 3,080 | 2,980 | 3,100 | 2,805 |
| 20260904 | 3,000 | 3,105 | 3,290 | 2,990 |
| 20260903 | 3,140 | 3,060 | 3,140 | 2,925 |
| 20260902 | 2,985 | 3,000 | 3,000 | 2,870 |
| 20260901 | 2,990 | 2,995 | 3,000 | 2,860 |
| 20260831 | 3,070 | 2,965 | 3,210 | 2,920 |
| 20260828 | 3,025 | 3,250 | 3,265 | 2,995 |
| 20260827 | 3,050 | 3,015 | 3,165 | 2,945 |
| 20260826 | 3,055 | 3,110 | 3,200 | 2,885 |
| 20260825 | 3,035 | 2,975 | 3,035 | 2,850 |
| 20260824 | 3,160 | 2,930 | 3,160 | 2,855 |
| 20260821 | 3,000 | 2,920 | 3,115 | 2,835 |
| 20260820 | 3,000 | 3,075 | 3,150 | 2,900 |
| 20260819 | 3,000 | 3,180 | 3,200 | 2,800 |
| 20260818 | 3,000 | 2,860 | 3,000 | 2,815 |
| 20260814 | 2,970 | 2,995 | 2,995 | 2,810 |
| 20260813 | 2,950 | 2,845 | 2,985 | 2,845 |
| 20260812 | 2,950 | 2,950 | 2,990 | 2,850 |
| 20260811 | 2,945 | 2,950 | 3,185 | 2,875 |
| 20260810 | 2,950 | 2,905 | 3,070 | 2,795 |
| 20260807 | 3,100 | 2,875 | 3,100 | 2,830 |
| 20260806 | 2,905 | 2,940 | 2,980 | 2,815 |
| 20260805 | 2,995 | 2,895 | 2,995 | 2,810 |
| 20260804 | 3,030 | 2,880 | 3,200 | 2,775 |
| 20260803 | 2,880 | 2,860 | 3,080 | 2,730 |
| 20260731 | 2,915 | 2,785 | 2,915 | 2,785 |
| 20260730 | 2,860 | 2,890 | 2,930 | 2,630 |
| 20260729 | 2,900 | 2,930 | 2,945 | 2,785 |
| 20260728 | 2,900 | 2,950 | 2,995 | 2,770 |
| 20260727 | 3,020 | 2,900 | 3,020 | 2,785 |
| 20260724 | 2,980 | 2,910 | 2,980 | 2,755 |
| 20260723 | 2,990 | 2,910 | 3,030 | 2,755 |
| 20260722 | 2,940 | 2,910 | 2,940 | 2,725 |
| 20260721 | 2,980 | 2,820 | 2,980 | 2,630 |
| 20260720 | 2,795 | 2,920 | 2,980 | 2,630 |
| 20260716 | 2,970 | 2,795 | 2,970 | 2,715 |
| 20260715 | 3,000 | 2,970 | 3,225 | 2,775 |
| 20260714 | 2,995 | 2,980 | 2,995 | 2,630 |
| 20260713 | 3,042 | 2,995 | 3,042 | 2,765 |
| 20260710 | 2,910 | 3,040 | 3,130 | 2,860 |
| 20260709 | 3,050 | 2,910 | 3,050 | 2,850 |
| 20260708 | 3,125 | 2,970 | 3,200 | 2,865 |
| 20260707 | 3,025 | 3,130 | 3,165 | 2,805 |
| 20260706 | 2,880 | 3,030 | 3,090 | 2,735 |
| 20260703 | 2,410 | 2,880 | 2,880 | 2,350 |
| 20260702 | 2,340 | 2,530 | 2,780 | 2,145 |
| 20260701 | 1,789 | 2,140 | 2,140 | 1,730 |
| 20260630 | 1,705 | 1,647 | 1,800 | 1,629 |
| 20260629 | 1,690 | 1,699 | 2,035 | 1,640 |
| 20260626 | 2,000 | 1,690 | 2,010 | 1,511 |
| 20260625 | 2,535 | 1,980 | 2,675 | 1,975 |
| 20260624 | 2,710 | 2,815 | 2,815 | 2,620 |
| 20260623 | 3,010 | 2,710 | 3,010 | 2,710 |
| 20260622 | 2,870 | 2,945 | 2,960 | 2,620 |
| 20260619 | 2,750 | 2,960 | 2,985 | 2,725 |
| 20260618 | 2,960 | 2,905 | 2,975 | 2,850 |
| 20260617 | 3,000 | 2,960 | 3,090 | 2,900 |
| 20260616 | 3,005 | 3,005 | 3,060 | 2,885 |
| 20260615 | 3,215 | 3,085 | 3,215 | 2,980 |
| 20260612 | 2,870 | 3,085 | 3,170 | 2,870 |
| 20260611 | 2,970 | 2,895 | 3,220 | 2,865 |
| 20260610 | 2,710 | 2,970 | 3,115 | 2,635 |
| 20260609 | 2,700 | 2,710 | 2,830 | 2,670 |
| 20260608 | 2,810 | 2,700 | 2,865 | 2,560 |
| 20260605 | 3,040 | 2,830 | 3,040 | 2,735 |
| 20260604 | 2,900 | 2,910 | 3,040 | 2,870 |
| 20260602 | 2,900 | 2,910 | 2,945 | 2,720 |
| 20260601 | 3,085 | 2,945 | 3,085 | 2,840 |
| 20260529 | 3,400 | 3,110 | 3,400 | 3,100 |
| 20260528 | 3,435 | 3,400 | 3,435 | 3,200 |
| 20260527 | 3,900 | 3,435 | 3,900 | 3,315 |
| 20260526 | 3,500 | 3,645 | 4,145 | 3,500 |
| 20260522 | 3,450 | 3,500 | 3,595 | 3,380 |
| 20260521 | 3,505 | 3,450 | 3,685 | 3,450 |
| 20260520 | 3,700 | 3,645 | 3,700 | 3,430 |
| 20260519 | 3,735 | 3,680 | 3,800 | 3,500 |
| 20260518 | 3,735 | 3,735 | 3,765 | 3,400 |
| 20260515 | 3,735 | 3,735 | 3,850 | 3,610 |
| 20260514 | 3,590 | 3,715 | 3,860 | 3,575 |
| 20260513 | 3,895 | 3,590 | 3,925 | 3,550 |
| 20260512 | 3,935 | 3,800 | 3,935 | 3,660 |
| 20260511 | 3,890 | 3,925 | 3,985 | 3,805 |
| 20260508 | 3,985 | 3,965 | 3,985 | 3,895 |
| 20260507 | 3,990 | 3,985 | 3,995 | 3,840 |
| 20260506 | 4,070 | 4,000 | 4,070 | 3,905 |
| 20260504 | 4,255 | 4,070 | 4,255 | 4,070 |
| 20260430 | 4,270 | 4,255 | 4,270 | 4,160 |
| 20260429 | 4,210 | 4,270 | 4,350 | 4,170 |
| 20260428 | 4,290 | 4,220 | 4,290 | 4,150 |
| 20260427 | 4,385 | 4,310 | 4,450 | 4,150 |
| 20260424 | 4,450 | 4,420 | 4,555 | 4,300 |
| 20260423 | 4,200 | 4,430 | 4,635 | 4,090 |
| 20260422 | 4,180 | 4,140 | 4,185 | 4,115 |
| 20260421 | 4,285 | 4,185 | 4,285 | 4,045 |
| 20260420 | 4,195 | 4,190 | 4,315 | 4,150 |
| 20260417 | 4,195 | 4,195 | 4,375 | 4,100 |
| 20260416 | 4,160 | 4,250 | 4,250 | 4,145 |
| 20260415 | 4,110 | 4,160 | 4,180 | 4,005 |
| 20260414 | 4,095 | 4,110 | 4,175 | 4,020 |
| 20260413 | 4,155 | 4,130 | 4,155 | 4,000 |
| 20260410 | 3,820 | 4,105 | 4,200 | 3,820 |
| 20260409 | 3,925 | 3,820 | 3,950 | 3,765 |
| 20260408 | 4,040 | 3,925 | 4,040 | 3,905 |
| 20260407 | 4,105 | 4,010 | 4,105 | 3,915 |
| 20260406 | 4,075 | 4,075 | 4,105 | 3,950 |
| 20260403 | 4,045 | 4,045 | 4,070 | 3,920 |
| 20260402 | 4,055 | 4,040 | 4,135 | 3,915 |
| 20260401 | 4,055 | 4,005 | 4,155 | 4,005 |
| 20260331 | 4,150 | 4,040 | 4,350 | 4,010 |
| 20260330 | 4,220 | 4,180 | 4,220 | 4,005 |
| 20260327 | 4,260 | 4,215 | 4,260 | 4,005 |
| 20260326 | 4,235 | 4,295 | 4,315 | 4,110 |
| 20260325 | 4,250 | 4,195 | 4,335 | 4,185 |
| 20260324 | 4,195 | 4,235 | 4,290 | 4,110 |
| 20260323 | 4,395 | 4,170 | 4,395 | 4,010 |
| 20260320 | 4,325 | 4,400 | 4,430 | 4,275 |
| 20260319 | 4,415 | 4,325 | 4,415 | 4,255 |
| 20260318 | 4,450 | 4,460 | 4,500 | 4,300 |
| 20260317 | 4,300 | 4,450 | 4,495 | 4,215 |
| 20260316 | 4,500 | 4,300 | 4,500 | 4,240 |
| 20260313 | 4,175 | 4,370 | 4,590 | 4,165 |
| 20260312 | 4,235 | 4,255 | 4,280 | 4,140 |
| 20260311 | 4,165 | 4,235 | 4,275 | 4,070 |
| 20260310 | 4,085 | 4,160 | 4,295 | 4,000 |
| 20260309 | 4,260 | 4,075 | 4,260 | 3,930 |
| 20260306 | 4,340 | 4,340 | 4,340 | 4,125 |
| 20260305 | 4,325 | 4,245 | 4,330 | 4,155 |
| 20260304 | 4,475 | 4,015 | 4,475 | 4,000 |
| 20260303 | 4,640 | 4,480 | 4,640 | 4,450 |
| 20260227 | 4,940 | 4,640 | 4,940 | 4,580 |
| 20260226 | 4,850 | 4,850 | 5,680 | 4,745 |
| 20260225 | 4,910 | 4,725 | 4,910 | 4,725 |
| 20260224 | 4,855 | 4,815 | 4,900 | 4,730 |
| 20260223 | 4,970 | 4,855 | 5,000 | 4,830 |
| 20260220 | 4,905 | 4,970 | 5,030 | 4,845 |
| 20260219 | 5,060 | 4,885 | 5,320 | 4,885 |
| 20260213 | 5,000 | 5,030 | 5,220 | 4,960 |
| 20260212 | 5,040 | 5,020 | 5,090 | 4,920 |
| 20260211 | 5,030 | 5,040 | 5,050 | 4,925 |
| 20260210 | 5,180 | 5,000 | 5,300 | 4,880 |
| 20260209 | 5,140 | 5,140 | 5,320 | 5,080 |
| 20260206 | 5,380 | 5,030 | 5,510 | 4,990 |
| 20260205 | 5,890 | 5,530 | 5,890 | 5,500 |
| 20260204 | 5,620 | 5,890 | 5,920 | 5,410 |
| 20260203 | 5,620 | 5,620 | 5,790 | 5,520 |
| 20260202 | 5,750 | 5,560 | 5,980 | 5,490 |
| 20260130 | 5,890 | 5,810 | 5,890 | 5,630 |
| 20260129 | 5,940 | 5,890 | 6,040 | 5,560 |
| 20260128 | 6,270 | 5,740 | 6,450 | 5,690 |
| 20260127 | 7,840 | 6,600 | 8,570 | 6,500 |
| 20260126 | 7,180 | 7,180 | 7,180 | 6,370 |
| 20260123 | 4,260 | 5,530 | 5,530 | 4,260 |
| 20260122 | 4,345 | 4,260 | 4,345 | 4,200 |
| 20260121 | 4,460 | 4,345 | 4,465 | 4,280 |
| 20260120 | 4,485 | 4,455 | 4,525 | 4,395 |
| 20260119 | 4,465 | 4,485 | 4,535 | 4,365 |
| 20260116 | 4,550 | 4,465 | 4,670 | 4,410 |
| 20260115 | 4,625 | 4,465 | 4,625 | 4,430 |
| 20260114 | 4,500 | 4,495 | 4,630 | 4,390 |
| 20260113 | 4,645 | 4,500 | 4,645 | 4,385 |
| 20260112 | 4,450 | 4,530 | 4,540 | 4,365 |
| 20260109 | 4,570 | 4,450 | 4,600 | 4,220 |
| 20260108 | 4,440 | 4,600 | 4,600 | 4,350 |
| 20260107 | 4,575 | 4,480 | 4,700 | 4,440 |
| 20260106 | 4,685 | 4,575 | 4,685 | 4,550 |
| 20260105 | 4,740 | 4,640 | 4,830 | 4,625 |
| 20260102 | 4,800 | 4,740 | 4,815 | 4,700 |
| 20251230 | 4,660 | 4,800 | 4,800 | 4,545 |
| 20251229 | 4,625 | 4,660 | 4,705 | 4,590 |
| 20251226 | 4,785 | 4,605 | 4,785 | 4,605 |
| 20251224 | 4,720 | 4,740 | 4,775 | 4,715 |
| 20251223 | 4,755 | 4,740 | 4,840 | 4,610 |
| 20251222 | 4,740 | 4,725 | 4,840 | 4,650 |
| 20251219 | 4,805 | 4,740 | 4,895 | 4,720 |
| 20251218 | 4,800 | 4,700 | 4,800 | 4,685 |
| 20251217 | 4,665 | 4,720 | 4,805 | 4,665 |
| 20251216 | 4,855 | 4,710 | 4,855 | 4,700 |
| 20251215 | 4,925 | 4,805 | 4,960 | 4,800 |
| 20251212 | 5,050 | 4,925 | 5,050 | 4,805 |
| 20251211 | 5,060 | 4,990 | 5,070 | 4,950 |
| 20251210 | 5,030 | 4,990 | 5,130 | 4,975 |
| 20251209 | 5,030 | 5,040 | 5,140 | 4,960 |
| 20251208 | 5,090 | 5,030 | 5,190 | 4,990 |
| 20251205 | 5,110 | 5,090 | 5,190 | 5,020 |
| 20251204 | 5,270 | 5,150 | 5,290 | 5,130 |
| 20251203 | 5,100 | 5,270 | 5,280 | 4,890 |
| 20251202 | 4,955 | 5,000 | 5,170 | 4,900 |
| 20251201 | 5,120 | 5,020 | 5,170 | 5,000 |
| 20251128 | 5,020 | 5,120 | 5,200 | 5,020 |
| 20251127 | 5,290 | 5,000 | 5,320 | 5,000 |
| 20251126 | 4,960 | 5,280 | 5,310 | 4,960 |
| 20251125 | 5,300 | 4,990 | 5,310 | 4,990 |
| 20251124 | 5,040 | 5,150 | 5,250 | 5,010 |
| 20251121 | 4,865 | 5,010 | 5,190 | 4,735 |
| 20251120 | 5,040 | 4,865 | 5,050 | 4,770 |
| 20251119 | 4,800 | 4,865 | 4,975 | 4,750 |
| 20251118 | 5,030 | 4,800 | 5,030 | 4,735 |
| 20251117 | 5,120 | 5,020 | 5,310 | 5,000 |
| 20251114 | 5,150 | 5,120 | 5,250 | 5,050 |
| 20251113 | 4,990 | 5,220 | 5,300 | 4,920 |
| 20251112 | 5,000 | 4,990 | 5,080 | 4,915 |
| 20251111 | 4,890 | 4,885 | 5,000 | 4,800 |
| 20251110 | 4,800 | 4,890 | 4,985 | 4,790 |
| 20251107 | 4,820 | 4,800 | 4,930 | 4,620 |
| 20251106 | 4,860 | 4,800 | 4,960 | 4,715 |
| 20251105 | 4,925 | 4,860 | 5,170 | 4,595 |
| 20251104 | 5,020 | 4,925 | 5,040 | 4,900 |
| 20251103 | 4,900 | 5,020 | 5,100 | 4,895 |
| 20251031 | 4,805 | 4,895 | 4,975 | 4,700 |
| 20251030 | 4,885 | 4,805 | 4,885 | 4,670 |
| 20251029 | 4,905 | 4,835 | 4,975 | 4,835 |
| 20251028 | 5,130 | 4,905 | 5,130 | 4,892 |
| 20251027 | 4,905 | 5,050 | 5,200 | 4,905 |
| 20251024 | 5,030 | 4,905 | 5,060 | 4,905 |
| 20251023 | 5,250 | 5,020 | 5,250 | 5,020 |
| 20251022 | 5,180 | 5,240 | 5,310 | 5,000 |
| 20251021 | 5,090 | 5,030 | 5,230 | 5,020 |
| 20251020 | 5,120 | 5,090 | 5,200 | 5,010 |
| 20251017 | 5,200 | 5,120 | 5,320 | 5,040 |
| 20251016 | 5,430 | 5,270 | 5,450 | 5,200 |
| 20251015 | 5,380 | 5,300 | 5,480 | 5,260 |
| 20251014 | 5,500 | 5,380 | 5,760 | 5,300 |
| 20251013 | 5,630 | 5,480 | 5,790 | 5,320 |
| 20251010 | 5,930 | 5,630 | 5,940 | 5,490 |
| 20251002 | 5,690 | 5,930 | 6,070 | 5,650 |
| 20251001 | 5,870 | 5,680 | 5,930 | 5,650 |
| 20250930 | 6,200 | 5,870 | 6,200 | 5,830 |
| 20250929 | 6,310 | 6,170 | 6,390 | 6,050 |
| 20250926 | 6,300 | 6,290 | 6,300 | 6,030 |
| 20250925 | 5,910 | 6,280 | 6,570 | 5,710 |
| 20250924 | 5,810 | 5,760 | 5,930 | 5,670 |
| 20250923 | 6,010 | 5,810 | 6,070 | 5,800 |
| 20250922 | 6,060 | 6,000 | 6,170 | 5,860 |
| 20250919 | 5,550 | 6,060 | 6,300 | 5,510 |
| 20250918 | 5,440 | 5,550 | 5,650 | 5,440 |
| 20250917 | 5,800 | 5,440 | 5,920 | 5,440 |
| 20250916 | 6,070 | 5,770 | 6,090 | 5,760 |
| 20250915 | 6,030 | 6,070 | 6,140 | 5,810 |
| 20250912 | 5,910 | 6,030 | 6,150 | 5,910 |
| 20250911 | 5,970 | 5,970 | 6,220 | 5,910 |
| 20250910 | 6,020 | 6,040 | 6,110 | 5,970 |
| 20250909 | 5,860 | 6,020 | 6,090 | 5,810 |
| 20250908 | 5,940 | 5,850 | 5,960 | 5,750 |
| 20250905 | 5,950 | 5,940 | 5,970 | 5,810 |
| 20250904 | 6,010 | 5,950 | 6,140 | 5,880 |
| 20250903 | 6,300 | 5,970 | 6,300 | 5,970 |
| 20250902 | 6,410 | 6,300 | 6,410 | 6,130 |
| 20250901 | 6,550 | 6,450 | 6,550 | 6,330 |
| 20250829 | 6,390 | 6,580 | 6,580 | 6,120 |
| 20250828 | 6,470 | 6,390 | 6,470 | 6,230 |
| 20250827 | 6,400 | 6,480 | 6,500 | 6,130 |
| 20250826 | 6,450 | 6,400 | 6,450 | 6,210 |
| 20250825 | 6,140 | 6,450 | 6,490 | 6,100 |
| 20250822 | 6,100 | 6,200 | 6,200 | 5,930 |
| 20250821 | 6,000 | 6,100 | 6,100 | 5,900 |
| 20250820 | 6,050 | 6,000 | 6,050 | 5,750 |
| 20250819 | 6,200 | 6,140 | 6,210 | 6,000 |
| 20250818 | 6,310 | 6,240 | 6,440 | 6,150 |
| 20250814 | 6,150 | 6,250 | 6,290 | 6,070 |
| 20250813 | 6,280 | 6,200 | 6,340 | 6,020 |
| 20250812 | 6,400 | 6,280 | 6,450 | 6,170 |
| 20250811 | 6,550 | 6,400 | 6,550 | 6,340 |
| 20250808 | 6,610 | 6,550 | 6,660 | 6,370 |
| 20250807 | 6,670 | 6,660 | 6,700 | 6,400 |
| 20250806 | 6,740 | 6,750 | 6,820 | 6,400 |
| 20250805 | 6,520 | 6,830 | 6,870 | 6,510 |
| 20250804 | 6,400 | 6,590 | 6,640 | 6,330 |
| 20250801 | 6,710 | 6,400 | 6,710 | 6,200 |
| 20250731 | 6,410 | 6,710 | 6,720 | 6,280 |
| 20250730 | 6,500 | 6,490 | 6,690 | 6,280 |
| 20250729 | 6,630 | 6,500 | 6,630 | 6,390 |
| 20250728 | 6,520 | 6,630 | 6,660 | 6,360 |
| 20250725 | 6,390 | 6,520 | 6,650 | 6,380 |
| 20250724 | 6,620 | 6,590 | 6,700 | 6,350 |
| 20250723 | 6,800 | 6,720 | 6,800 | 6,210 |
| 20250722 | 6,670 | 6,800 | 6,800 | 6,350 |
| 20250721 | 6,870 | 6,640 | 6,950 | 6,630 |
| 20250718 | 6,500 | 6,730 | 6,920 | 6,180 |
| 20250717 | 6,600 | 6,380 | 6,600 | 6,280 |
| 20250716 | 7,100 | 6,500 | 7,100 | 6,450 |
| 20250715 | 7,380 | 7,230 | 7,380 | 7,020 |
| 20250714 | 7,480 | 7,380 | 7,480 | 6,980 |
| 20250711 | 7,540 | 7,480 | 7,670 | 7,180 |
| 20250710 | 7,090 | 7,540 | 7,550 | 6,970 |
| 20250709 | 7,020 | 7,090 | 7,120 | 6,870 |
| 20250708 | 7,130 | 7,060 | 7,170 | 6,800 |
| 20250707 | 7,120 | 7,180 | 7,270 | 6,980 |
| 20250704 | 7,200 | 7,200 | 7,450 | 7,010 |
| 20250703 | 7,390 | 7,300 | 7,400 | 7,060 |
| 20250702 | 7,600 | 7,400 | 7,600 | 7,160 |
| 20250701 | 7,650 | 7,580 | 7,700 | 7,380 |
| 20250630 | 7,670 | 7,650 | 7,670 | 7,200 |
| 20250627 | 7,870 | 7,680 | 7,990 | 7,410 |
| 20250626 | 8,080 | 7,930 | 8,100 | 7,720 |
| 20250625 | 7,700 | 8,340 | 8,380 | 7,300 |
| 20250624 | 7,460 | 7,680 | 8,470 | 7,290 |
| 20250623 | 6,890 | 7,310 | 7,340 | 6,680 |
| 20250620 | 7,050 | 6,880 | 7,050 | 6,770 |
| 20250619 | 7,200 | 7,100 | 7,275 | 6,770 |
| 20250618 | 7,140 | 7,200 | 7,270 | 6,980 |
| 20250617 | 7,330 | 7,130 | 7,450 | 7,030 |
| 20250616 | 6,800 | 7,200 | 7,250 | 6,580 |
| 20250613 | 7,160 | 6,800 | 7,240 | 6,590 |
| 20250612 | 7,120 | 7,110 | 7,370 | 6,950 |
| 20250611 | 6,850 | 7,240 | 7,800 | 6,580 |
| 20250610 | 7,040 | 6,910 | 7,040 | 6,600 |
| 20250609 | 6,630 | 7,040 | 7,200 | 6,520 |
| 20250605 | 6,200 | 6,420 | 6,820 | 6,100 |
| 20250604 | 6,670 | 6,350 | 6,870 | 5,800 |
| 20250602 | 6,450 | 6,550 | 6,690 | 6,250 |
| 20250530 | 6,350 | 6,460 | 6,540 | 6,210 |
| 20250529 | 6,350 | 6,500 | 6,530 | 6,300 |
| 20250528 | 6,430 | 6,340 | 6,430 | 6,190 |
| 20250527 | 6,290 | 6,340 | 6,340 | 6,080 |
| 20250526 | 6,470 | 6,300 | 6,470 | 6,080 |
| 20250523 | 6,170 | 6,280 | 6,600 | 6,080 |
| 20250522 | 6,500 | 6,320 | 6,510 | 6,120 |
| 20250521 | 6,870 | 6,500 | 6,870 | 6,260 |
| 20250520 | 6,500 | 6,750 | 6,960 | 6,380 |
| 20250519 | 7,090 | 6,500 | 7,090 | 6,500 |
| 20250516 | 7,400 | 7,080 | 7,400 | 6,920 |
| 20250515 | 7,480 | 7,400 | 7,480 | 7,110 |
| 20250514 | 7,600 | 7,470 | 7,690 | 7,370 |
| 20250513 | 7,750 | 7,640 | 7,770 | 7,410 |
| 20250512 | 7,180 | 7,840 | 7,870 | 7,180 |
| 20250509 | 7,840 | 7,480 | 7,870 | 7,220 |
| 20250508 | 7,500 | 7,910 | 8,050 | 7,350 |
| 20250507 | 7,390 | 7,500 | 7,700 | 7,120 |
| 20250502 | 6,730 | 7,580 | 8,200 | 6,450 |
| 20250430 | 6,820 | 6,930 | 7,100 | 6,440 |
| 20250429 | 6,670 | 6,920 | 7,000 | 6,430 |
| 20250428 | 7,700 | 6,740 | 7,750 | 6,730 |
| 20250425 | 8,320 | 7,500 | 8,330 | 7,290 |
| 20250424 | 8,400 | 7,900 | 9,920 | 7,860 |
| 20250423 | 7,200 | 9,060 | 9,060 | 6,300 |
| 20250422 | 8,200 | 6,970 | 10,000 | 6,820 |
| 20250421 | 7,550 | 7,720 | 7,720 | 6,800 |
| 20250418 | 4,765 | 5,940 | 5,940 | 4,665 |
| 20250417 | 4,655 | 4,570 | 4,740 | 4,450 |
| 20250416 | 4,620 | 4,645 | 4,690 | 4,620 |
| 20250415 | 4,500 | 4,620 | 4,750 | 4,500 |
| 20250414 | 4,370 | 4,480 | 5,110 | 4,370 |
| 20250411 | 4,290 | 4,370 | 4,450 | 4,290 |
| 20250410 | 4,310 | 4,310 | 4,370 | 4,210 |
| 20250409 | 4,315 | 4,250 | 4,315 | 4,060 |
| 20250408 | 4,315 | 4,340 | 4,350 | 4,230 |
| 20250407 | 4,405 | 4,330 | 4,405 | 4,070 |
| 20250404 | 4,330 | 4,405 | 4,445 | 4,255 |
| 20250403 | 4,290 | 4,400 | 4,400 | 4,200 |
| 20250402 | 4,350 | 4,330 | 4,350 | 4,065 |
| 20250401 | 4,280 | 4,280 | 4,315 | 4,125 |
| 20250331 | 4,260 | 4,125 | 4,265 | 4,100 |
| 20250328 | 4,320 | 4,260 | 4,320 | 4,190 |
| 20250327 | 4,360 | 4,350 | 4,385 | 4,250 |
| 20250326 | 4,400 | 4,390 | 4,450 | 4,270 |
| 20250325 | 4,370 | 4,400 | 4,450 | 4,345 |
| 20250324 | 4,500 | 4,370 | 4,525 | 4,365 |
| 20250321 | 4,530 | 4,495 | 4,550 | 4,485 |
| 20250320 | 4,500 | 4,550 | 4,550 | 4,390 |
| 20250319 | 4,445 | 4,500 | 4,500 | 4,360 |
| 20250318 | 4,505 | 4,500 | 4,545 | 4,410 |
| 20250317 | 4,510 | 4,505 | 4,540 | 4,385 |
| 20250314 | 4,650 | 4,510 | 4,650 | 4,400 |
| 20250313 | 4,510 | 4,510 | 4,550 | 4,380 |
| 20250312 | 4,505 | 4,415 | 4,560 | 4,415 |
| 20250311 | 4,395 | 4,505 | 4,530 | 4,395 |
| 20250310 | 4,570 | 4,535 | 4,575 | 4,505 |
| 20250307 | 4,570 | 4,570 | 4,570 | 4,505 |
| 20250306 | 4,690 | 4,570 | 4,800 | 4,520 |
| 20250305 | 4,605 | 4,565 | 4,835 | 4,565 |
| 20250304 | 4,735 | 4,605 | 4,735 | 4,605 |
| 20250228 | 4,805 | 4,755 | 4,815 | 4,510 |
| 20250227 | 5,090 | 4,865 | 5,090 | 4,830 |
| 20250226 | 4,900 | 4,855 | 4,955 | 4,810 |
| 20250225 | 4,670 | 4,785 | 4,885 | 4,645 |
| 20250224 | 4,750 | 4,670 | 4,900 | 4,635 |
| 20250221 | 4,970 | 4,805 | 4,970 | 4,790 |
| 20250220 | 5,140 | 4,810 | 5,140 | 4,800 |
| 20250219 | 5,050 | 4,950 | 5,170 | 4,950 |
| 20250218 | 5,050 | 5,040 | 5,060 | 4,995 |
| 20250217 | 5,520 | 5,000 | 5,520 | 4,985 |
| 20250214 | 4,990 | 5,060 | 5,080 | 4,945 |
| 20250213 | 4,875 | 4,995 | 5,030 | 4,730 |
| 20250212 | 5,000 | 4,915 | 5,070 | 4,880 |
| 20250211 | 5,100 | 5,010 | 5,110 | 4,750 |
| 20250210 | 4,875 | 5,060 | 5,060 | 4,810 |
| 20250207 | 4,745 | 4,875 | 4,880 | 4,695 |
| 20250206 | 4,675 | 4,750 | 4,870 | 4,600 |
| 20250205 | 4,720 | 4,735 | 4,760 | 4,515 |
| 20250204 | 4,610 | 4,675 | 4,700 | 4,570 |
| 20250203 | 4,560 | 4,610 | 4,620 | 4,550 |
| 20250131 | 4,555 | 4,600 | 4,650 | 4,500 |
| 20250124 | 4,590 | 4,600 | 4,625 | 4,500 |
| 20250123 | 4,565 | 4,600 | 4,610 | 4,320 |
| 20250122 | 4,560 | 4,610 | 4,660 | 4,350 |
| 20250121 | 4,550 | 4,560 | 4,635 | 4,490 |
| 20250120 | 4,455 | 4,550 | 4,615 | 4,455 |
| 20250117 | 4,500 | 4,460 | 4,525 | 4,320 |
| 20250116 | 4,620 | 4,500 | 4,700 | 4,500 |
| 20250115 | 4,705 | 4,620 | 4,900 | 4,620 |
| 20250114 | 4,725 | 4,700 | 4,745 | 4,650 |
| 20250113 | 4,750 | 4,730 | 4,750 | 4,605 |
| 20250110 | 5,020 | 4,720 | 5,020 | 4,720 |
| 20250109 | 4,950 | 4,870 | 5,060 | 4,830 |
| 20250108 | 4,820 | 4,950 | 5,050 | 4,820 |
| 20250107 | 4,710 | 4,820 | 5,270 | 4,645 |
| 20250106 | 4,730 | 4,710 | 4,950 | 4,610 |
| 20250103 | 4,605 | 4,655 | 4,735 | 4,550 |
| 20250102 | 4,670 | 4,650 | 4,670 | 4,500 |