Stock Ticker
- (418620) 이에이트
- Description: 기업개요
동사는 2012년 설립된 시뮬레이션 기반 디지털 트윈 솔루션 기업으로, 국내 최초 입자 방식 시뮬레이션 소프트웨어를 개발하고 2021년 디지털 트윈 플랫폼을 상용화함.
스마트시티, 재난재해, 건물·교통 관리, 제조공정, 다양한 산업 분야에 솔루션 제공하고 있음.
2024년 스위스 기업과 독점 총판계약 체결, 기술을 통합한 새로운 디지털 트윈 플랫폼 출시하며 기술력 강화하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 406 | 406 | 406 | 406 |
| 20261019 | 406 | 406 | 406 | 406 |
| 20261016 | 406 | 406 | 406 | 406 |
| 20261015 | 406 | 406 | 406 | 406 |
| 20261014 | 406 | 406 | 406 | 406 |
| 20261013 | 406 | 406 | 406 | 406 |
| 20261012 | 406 | 406 | 406 | 406 |
| 20261008 | 531 | 406 | 537 | 397 |
| 20260622 | 1,100 | 1,024 | 1,100 | 999 |
| 20260619 | 1,126 | 1,107 | 1,192 | 1,030 |
| 20260618 | 1,150 | 1,126 | 1,240 | 1,077 |
| 20260617 | 1,170 | 1,133 | 1,285 | 1,071 |
| 20260616 | 1,083 | 1,083 | 1,119 | 1,061 |
| 20260615 | 1,079 | 1,082 | 1,100 | 1,051 |
| 20260612 | 1,050 | 1,076 | 1,090 | 1,031 |
| 20260611 | 1,087 | 1,041 | 1,088 | 1,000 |
| 20260610 | 1,222 | 1,087 | 1,381 | 1,060 |
| 20260609 | 1,150 | 1,088 | 1,164 | 1,064 |
| 20260608 | 1,167 | 1,118 | 1,167 | 1,051 |
| 20260605 | 1,231 | 1,195 | 1,231 | 1,152 |
| 20260604 | 1,263 | 1,230 | 1,300 | 1,180 |
| 20260602 | 1,226 | 1,243 | 1,261 | 1,169 |
| 20260601 | 1,292 | 1,220 | 1,303 | 1,200 |
| 20260529 | 1,318 | 1,304 | 1,320 | 1,267 |
| 20260528 | 1,349 | 1,319 | 1,350 | 1,231 |
| 20260527 | 1,309 | 1,349 | 1,439 | 1,282 |
| 20260526 | 1,389 | 1,308 | 1,392 | 1,306 |
| 20260522 | 1,417 | 1,396 | 1,431 | 1,320 |
| 20260521 | 1,330 | 1,386 | 1,441 | 1,330 |
| 20260520 | 1,254 | 1,330 | 1,359 | 1,199 |
| 20260519 | 1,360 | 1,253 | 1,360 | 1,226 |
| 20260518 | 1,306 | 1,297 | 1,317 | 1,197 |
| 20260515 | 1,414 | 1,306 | 1,470 | 1,270 |
| 20260514 | 1,315 | 1,414 | 1,465 | 1,260 |
| 20260513 | 1,270 | 1,313 | 1,338 | 1,239 |
| 20260512 | 1,337 | 1,270 | 1,370 | 1,250 |
| 20260511 | 1,420 | 1,336 | 1,420 | 1,331 |
| 20260508 | 1,384 | 1,410 | 1,500 | 1,351 |
| 20260507 | 1,445 | 1,384 | 1,459 | 1,362 |
| 20260506 | 1,466 | 1,445 | 1,474 | 1,396 |
| 20260504 | 1,501 | 1,480 | 1,520 | 1,451 |
| 20260430 | 1,451 | 1,473 | 1,513 | 1,420 |
| 20260429 | 1,449 | 1,451 | 1,544 | 1,416 |
| 20260428 | 1,400 | 1,448 | 1,540 | 1,351 |
| 20260427 | 1,374 | 1,391 | 1,410 | 1,358 |
| 20260424 | 1,375 | 1,385 | 1,410 | 1,329 |
| 20260423 | 1,423 | 1,350 | 1,423 | 1,302 |
| 20260422 | 1,468 | 1,398 | 1,528 | 1,369 |
| 20260421 | 1,284 | 1,468 | 1,650 | 1,271 |
| 20260420 | 1,310 | 1,283 | 1,310 | 1,280 |
| 20260417 | 1,300 | 1,300 | 1,307 | 1,276 |
| 20260416 | 1,283 | 1,299 | 1,320 | 1,262 |
| 20260415 | 1,327 | 1,282 | 1,327 | 1,251 |
| 20260414 | 1,307 | 1,313 | 1,339 | 1,288 |
| 20260413 | 1,282 | 1,308 | 1,344 | 1,234 |
| 20260410 | 1,250 | 1,283 | 1,296 | 1,216 |
| 20260409 | 1,318 | 1,250 | 1,319 | 1,193 |
| 20260408 | 1,300 | 1,258 | 1,354 | 1,225 |
| 20260407 | 1,289 | 1,277 | 1,289 | 1,232 |
| 20260406 | 1,306 | 1,247 | 1,309 | 1,243 |
| 20260403 | 1,295 | 1,306 | 1,325 | 1,282 |
| 20260402 | 1,370 | 1,269 | 1,370 | 1,250 |
| 20260401 | 1,273 | 1,370 | 1,371 | 1,273 |
| 20260331 | 1,292 | 1,270 | 1,323 | 1,251 |
| 20260330 | 1,339 | 1,292 | 1,339 | 1,277 |
| 20260327 | 1,334 | 1,340 | 1,415 | 1,290 |
| 20260326 | 1,420 | 1,337 | 1,420 | 1,329 |
| 20260325 | 1,377 | 1,400 | 1,406 | 1,350 |
| 20260324 | 1,353 | 1,377 | 1,465 | 1,339 |
| 20260323 | 1,393 | 1,341 | 1,638 | 1,311 |
| 20260320 | 1,296 | 1,393 | 1,399 | 1,293 |
| 20260319 | 1,339 | 1,296 | 1,339 | 1,283 |
| 20260318 | 1,371 | 1,323 | 1,371 | 1,315 |
| 20260317 | 1,299 | 1,342 | 1,390 | 1,299 |
| 20260316 | 1,359 | 1,299 | 1,359 | 1,225 |
| 20260313 | 1,285 | 1,293 | 1,329 | 1,227 |
| 20260312 | 1,213 | 1,285 | 1,300 | 1,200 |
| 20260311 | 1,200 | 1,212 | 1,260 | 1,184 |
| 20260310 | 1,130 | 1,187 | 1,240 | 1,100 |
| 20260309 | 1,178 | 1,098 | 1,178 | 1,061 |
| 20260306 | 1,233 | 1,182 | 1,249 | 1,166 |
| 20260305 | 1,155 | 1,233 | 1,234 | 1,117 |
| 20260304 | 1,251 | 1,143 | 1,253 | 1,100 |
| 20260303 | 1,289 | 1,273 | 1,355 | 1,257 |
| 20260227 | 1,330 | 1,289 | 1,330 | 1,262 |
| 20260226 | 1,460 | 1,331 | 1,460 | 1,329 |
| 20260225 | 1,295 | 1,457 | 1,549 | 1,283 |
| 20260224 | 1,299 | 1,282 | 1,299 | 1,256 |
| 20260223 | 1,288 | 1,300 | 1,323 | 1,275 |
| 20260220 | 1,320 | 1,307 | 1,323 | 1,275 |
| 20260219 | 1,387 | 1,320 | 1,389 | 1,260 |
| 20260213 | 1,415 | 1,385 | 1,440 | 1,380 |
| 20260212 | 1,349 | 1,415 | 1,419 | 1,312 |
| 20260211 | 1,375 | 1,349 | 1,391 | 1,344 |
| 20260210 | 1,369 | 1,375 | 1,409 | 1,354 |
| 20260209 | 1,303 | 1,381 | 1,388 | 1,303 |
| 20260206 | 1,319 | 1,303 | 1,319 | 1,245 |
| 20260205 | 1,325 | 1,323 | 1,350 | 1,287 |
| 20260204 | 1,325 | 1,327 | 1,340 | 1,305 |
| 20260203 | 1,335 | 1,328 | 1,341 | 1,280 |
| 20260202 | 1,345 | 1,346 | 1,350 | 1,270 |
| 20260130 | 1,398 | 1,346 | 1,398 | 1,331 |
| 20260129 | 1,420 | 1,399 | 1,437 | 1,350 |
| 20260128 | 1,405 | 1,437 | 1,452 | 1,381 |
| 20260127 | 1,389 | 1,416 | 1,417 | 1,365 |
| 20260126 | 1,364 | 1,389 | 1,460 | 1,348 |
| 20260123 | 1,305 | 1,364 | 1,440 | 1,290 |
| 20260122 | 1,270 | 1,305 | 1,320 | 1,270 |
| 20260121 | 1,299 | 1,270 | 1,300 | 1,261 |
| 20260120 | 1,288 | 1,300 | 1,310 | 1,270 |
| 20260119 | 1,252 | 1,290 | 1,298 | 1,244 |
| 20260116 | 1,255 | 1,252 | 1,275 | 1,233 |
| 20260115 | 1,246 | 1,255 | 1,359 | 1,235 |
| 20260114 | 1,278 | 1,230 | 1,278 | 1,226 |
| 20260113 | 1,309 | 1,278 | 1,309 | 1,267 |
| 20260112 | 1,306 | 1,310 | 1,335 | 1,290 |
| 20260109 | 1,316 | 1,306 | 1,330 | 1,295 |
| 20260108 | 1,322 | 1,316 | 1,345 | 1,291 |
| 20260107 | 1,335 | 1,322 | 1,346 | 1,307 |
| 20260106 | 1,340 | 1,330 | 1,369 | 1,307 |
| 20260105 | 1,651 | 1,575 | 1,715 | 1,575 |
| 20260102 | 1,515 | 1,647 | 1,675 | 1,515 |
| 20251230 | 1,554 | 1,514 | 1,600 | 1,505 |
| 20251229 | 1,512 | 1,554 | 1,600 | 1,512 |
| 20251226 | 1,498 | 1,512 | 1,557 | 1,480 |
| 20251224 | 1,562 | 1,480 | 1,562 | 1,450 |
| 20251223 | 1,560 | 1,561 | 1,785 | 1,544 |
| 20251222 | 1,551 | 1,549 | 1,585 | 1,530 |
| 20251219 | 1,580 | 1,539 | 1,611 | 1,508 |
| 20251218 | 1,587 | 1,565 | 1,624 | 1,565 |
| 20251217 | 1,684 | 1,587 | 1,684 | 1,585 |
| 20251216 | 1,618 | 1,621 | 1,730 | 1,602 |
| 20251215 | 1,681 | 1,618 | 1,685 | 1,581 |
| 20251212 | 1,673 | 1,680 | 1,696 | 1,624 |
| 20251211 | 1,763 | 1,655 | 1,785 | 1,648 |
| 20251210 | 1,830 | 1,762 | 1,846 | 1,740 |
| 20251209 | 1,905 | 1,830 | 1,905 | 1,825 |
| 20251208 | 1,973 | 1,905 | 1,987 | 1,876 |
| 20251205 | 1,917 | 1,973 | 1,977 | 1,902 |
| 20251204 | 1,969 | 1,917 | 1,970 | 1,910 |
| 20251203 | 2,020 | 1,969 | 2,020 | 1,875 |
| 20251202 | 2,035 | 2,000 | 2,035 | 1,980 |
| 20251201 | 1,997 | 2,000 | 2,050 | 1,966 |
| 20251128 | 2,035 | 1,997 | 2,035 | 1,970 |
| 20251127 | 1,975 | 2,000 | 2,035 | 1,975 |
| 20251126 | 2,015 | 1,991 | 2,045 | 1,967 |
| 20251125 | 1,935 | 1,967 | 1,996 | 1,930 |
| 20251124 | 1,982 | 1,930 | 2,030 | 1,930 |
| 20251121 | 2,115 | 1,981 | 2,125 | 1,975 |
| 20251120 | 2,150 | 2,130 | 2,155 | 2,020 |
| 20251119 | 2,060 | 2,090 | 2,195 | 2,025 |
| 20251118 | 2,055 | 2,060 | 2,150 | 2,030 |
| 20251117 | 2,170 | 2,070 | 2,215 | 2,065 |
| 20251114 | 2,230 | 2,170 | 2,230 | 2,110 |
| 20251113 | 2,340 | 2,245 | 2,340 | 2,210 |
| 20251112 | 2,265 | 2,250 | 2,325 | 2,245 |
| 20251111 | 2,340 | 2,300 | 2,450 | 2,250 |
| 20251110 | 2,315 | 2,340 | 2,390 | 2,265 |
| 20251107 | 2,500 | 2,315 | 2,595 | 2,180 |
| 20251106 | 2,800 | 2,615 | 2,835 | 2,565 |
| 20251105 | 2,605 | 2,770 | 2,950 | 2,455 |
| 20251104 | 2,930 | 2,665 | 2,940 | 2,590 |
| 20251103 | 2,510 | 2,940 | 3,255 | 2,510 |
| 20251031 | 2,275 | 2,505 | 2,910 | 2,275 |
| 20251030 | 2,305 | 2,290 | 2,355 | 2,250 |
| 20251029 | 2,335 | 2,340 | 2,350 | 2,285 |
| 20251028 | 2,320 | 2,320 | 2,325 | 2,230 |
| 20251027 | 2,280 | 2,295 | 2,340 | 2,250 |
| 20251024 | 2,300 | 2,280 | 2,300 | 2,240 |
| 20251023 | 2,230 | 2,235 | 2,280 | 2,200 |
| 20251022 | 2,220 | 2,250 | 2,260 | 2,210 |
| 20251021 | 2,265 | 2,240 | 2,265 | 2,200 |
| 20251020 | 2,210 | 2,265 | 2,280 | 2,185 |
| 20251017 | 2,300 | 2,210 | 2,300 | 2,200 |
| 20251016 | 2,290 | 2,305 | 2,345 | 2,270 |
| 20251015 | 2,350 | 2,345 | 2,410 | 2,280 |
| 20251014 | 2,445 | 2,355 | 2,445 | 2,325 |
| 20251013 | 2,400 | 2,380 | 2,495 | 2,345 |
| 20251010 | 2,400 | 2,445 | 2,450 | 2,365 |
| 20251002 | 2,365 | 2,435 | 2,435 | 2,335 |
| 20251001 | 2,450 | 2,335 | 2,495 | 2,325 |
| 20250930 | 2,960 | 2,545 | 2,960 | 2,545 |
| 20250929 | 3,630 | 3,630 | 3,900 | 3,550 |
| 20250926 | 3,740 | 3,625 | 3,740 | 3,595 |
| 20250925 | 3,740 | 3,740 | 3,805 | 3,655 |
| 20250924 | 3,700 | 3,705 | 3,725 | 3,590 |
| 20250923 | 3,830 | 3,700 | 3,895 | 3,700 |
| 20250922 | 3,765 | 3,830 | 3,840 | 3,675 |
| 20250919 | 3,820 | 3,775 | 3,820 | 3,700 |
| 20250918 | 3,700 | 3,830 | 3,890 | 3,680 |
| 20250917 | 3,740 | 3,735 | 3,745 | 3,635 |
| 20250916 | 3,770 | 3,750 | 3,795 | 3,625 |
| 20250915 | 3,785 | 3,765 | 3,845 | 3,700 |
| 20250912 | 3,745 | 3,785 | 3,910 | 3,665 |
| 20250911 | 3,890 | 3,775 | 3,925 | 3,775 |
| 20250910 | 3,810 | 3,885 | 4,050 | 3,805 |
| 20250909 | 3,850 | 3,845 | 3,850 | 3,665 |
| 20250908 | 3,790 | 3,850 | 3,945 | 3,745 |
| 20250905 | 3,425 | 3,840 | 4,280 | 3,410 |
| 20250904 | 3,340 | 3,425 | 3,450 | 3,330 |
| 20250903 | 3,255 | 3,330 | 3,530 | 3,255 |
| 20250902 | 3,275 | 3,255 | 3,340 | 3,255 |
| 20250901 | 3,350 | 3,270 | 3,425 | 3,215 |
| 20250829 | 3,525 | 3,350 | 3,555 | 3,250 |
| 20250828 | 3,520 | 3,550 | 3,585 | 3,500 |
| 20250827 | 3,640 | 3,545 | 3,640 | 3,480 |
| 20250826 | 3,665 | 3,640 | 3,735 | 3,600 |
| 20250825 | 3,900 | 3,665 | 3,900 | 3,655 |
| 20250822 | 3,625 | 3,650 | 3,775 | 3,605 |
| 20250821 | 3,500 | 3,565 | 3,595 | 3,500 |
| 20250820 | 3,505 | 3,475 | 3,585 | 3,400 |
| 20250819 | 3,650 | 3,620 | 3,835 | 3,580 |
| 20250818 | 3,865 | 3,635 | 3,865 | 3,600 |
| 20250814 | 3,850 | 3,870 | 3,980 | 3,845 |
| 20250813 | 3,965 | 3,895 | 3,965 | 3,790 |
| 20250812 | 3,840 | 3,830 | 3,980 | 3,800 |
| 20250811 | 4,015 | 3,840 | 4,035 | 3,800 |
| 20250808 | 4,050 | 4,000 | 4,085 | 3,965 |
| 20250807 | 4,010 | 4,050 | 4,095 | 3,955 |
| 20250806 | 4,050 | 4,005 | 4,100 | 3,975 |
| 20250805 | 4,100 | 4,050 | 4,155 | 4,025 |
| 20250804 | 3,760 | 4,010 | 4,060 | 3,760 |
| 20250801 | 4,100 | 3,865 | 4,100 | 3,830 |
| 20250731 | 4,150 | 4,115 | 4,210 | 4,010 |
| 20250730 | 4,180 | 4,100 | 4,300 | 4,065 |
| 20250729 | 4,135 | 4,160 | 4,225 | 4,020 |
| 20250728 | 4,285 | 4,165 | 4,285 | 4,145 |
| 20250725 | 4,085 | 4,250 | 4,275 | 4,035 |
| 20250724 | 4,045 | 4,085 | 4,235 | 4,045 |
| 20250723 | 4,280 | 4,040 | 4,295 | 4,025 |
| 20250722 | 4,395 | 4,235 | 4,680 | 4,170 |
| 20250721 | 4,220 | 4,325 | 4,465 | 4,210 |
| 20250718 | 4,300 | 4,220 | 4,300 | 4,120 |
| 20250717 | 4,540 | 4,215 | 4,540 | 4,160 |
| 20250716 | 4,515 | 4,445 | 4,525 | 4,350 |
| 20250715 | 4,660 | 4,515 | 4,660 | 4,450 |
| 20250714 | 4,715 | 4,635 | 4,880 | 4,605 |
| 20250711 | 4,900 | 4,715 | 4,900 | 4,690 |
| 20250710 | 4,725 | 4,890 | 4,985 | 4,640 |
| 20250709 | 4,670 | 4,715 | 4,870 | 4,555 |
| 20250708 | 4,960 | 4,670 | 5,090 | 4,605 |
| 20250707 | 4,825 | 4,880 | 5,210 | 4,755 |
| 20250704 | 4,730 | 4,815 | 5,040 | 4,555 |
| 20250703 | 4,900 | 4,645 | 5,210 | 4,635 |
| 20250702 | 5,320 | 4,900 | 5,360 | 4,785 |
| 20250701 | 5,350 | 5,300 | 5,500 | 5,140 |
| 20250630 | 4,400 | 5,240 | 5,820 | 4,400 |
| 20250627 | 4,025 | 4,580 | 5,030 | 3,995 |
| 20250626 | 4,160 | 4,060 | 4,420 | 4,040 |
| 20250625 | 4,730 | 4,305 | 5,070 | 4,290 |
| 20250624 | 3,970 | 5,140 | 5,140 | 3,920 |
| 20250623 | 4,000 | 3,955 | 4,035 | 3,805 |
| 20250620 | 4,270 | 3,975 | 4,270 | 3,970 |
| 20250619 | 4,175 | 4,255 | 4,565 | 4,020 |
| 20250618 | 4,125 | 4,095 | 4,125 | 3,930 |
| 20250617 | 3,800 | 4,085 | 4,085 | 3,770 |
| 20250616 | 3,885 | 3,800 | 3,995 | 3,775 |
| 20250613 | 3,960 | 3,920 | 4,075 | 3,815 |
| 20250612 | 4,190 | 3,960 | 4,270 | 3,900 |
| 20250611 | 4,085 | 4,190 | 4,240 | 4,080 |
| 20250610 | 3,950 | 4,120 | 4,185 | 3,815 |
| 20250609 | 3,700 | 3,890 | 4,000 | 3,610 |
| 20250605 | 3,730 | 3,685 | 3,795 | 3,680 |
| 20250604 | 3,750 | 3,725 | 3,895 | 3,715 |
| 20250602 | 3,745 | 3,750 | 3,845 | 3,690 |
| 20250530 | 3,880 | 3,745 | 3,880 | 3,605 |
| 20250529 | 3,565 | 3,810 | 4,000 | 3,450 |
| 20250528 | 3,460 | 3,525 | 3,595 | 3,430 |
| 20250527 | 3,385 | 3,435 | 3,545 | 3,260 |
| 20250526 | 3,730 | 3,380 | 3,770 | 3,375 |
| 20250523 | 3,550 | 3,720 | 3,800 | 3,415 |
| 20250522 | 3,225 | 3,460 | 3,540 | 3,110 |
| 20250521 | 3,010 | 3,240 | 3,370 | 2,980 |
| 20250520 | 3,030 | 3,005 | 3,135 | 2,965 |
| 20250519 | 3,120 | 3,045 | 3,120 | 3,010 |
| 20250516 | 3,370 | 3,120 | 3,440 | 3,105 |
| 20250515 | 3,350 | 3,370 | 3,560 | 3,325 |
| 20250514 | 3,255 | 3,370 | 3,430 | 3,175 |
| 20250513 | 3,100 | 3,255 | 3,345 | 3,070 |
| 20250512 | 3,020 | 3,100 | 3,165 | 3,020 |
| 20250509 | 3,130 | 3,090 | 3,170 | 3,090 |
| 20250508 | 3,190 | 3,180 | 3,195 | 3,125 |
| 20250507 | 3,250 | 3,200 | 3,250 | 3,100 |
| 20250502 | 3,165 | 3,175 | 3,235 | 3,140 |
| 20250430 | 3,270 | 3,215 | 3,275 | 3,215 |
| 20250429 | 3,210 | 3,310 | 3,325 | 3,140 |
| 20250428 | 3,340 | 3,225 | 3,410 | 3,220 |
| 20250425 | 3,335 | 3,340 | 3,430 | 3,265 |
| 20250424 | 3,400 | 3,335 | 3,415 | 3,315 |
| 20250423 | 3,310 | 3,410 | 3,435 | 3,260 |
| 20250422 | 3,505 | 3,345 | 3,525 | 3,290 |
| 20250421 | 3,285 | 3,600 | 3,700 | 3,205 |
| 20250418 | 3,405 | 3,370 | 3,415 | 3,280 |
| 20250417 | 3,355 | 3,420 | 3,690 | 3,270 |
| 20250416 | 3,060 | 3,365 | 3,455 | 3,000 |
| 20250415 | 3,050 | 3,060 | 3,070 | 2,930 |
| 20250414 | 2,795 | 3,010 | 3,080 | 2,760 |
| 20250411 | 2,755 | 2,810 | 2,810 | 2,635 |
| 20250410 | 2,515 | 2,760 | 2,850 | 2,515 |
| 20250409 | 2,465 | 2,470 | 2,505 | 2,420 |
| 20250408 | 2,470 | 2,495 | 2,565 | 2,415 |
| 20250407 | 2,600 | 2,410 | 2,600 | 2,360 |
| 20250404 | 2,410 | 2,590 | 2,630 | 2,410 |
| 20250403 | 2,655 | 2,495 | 2,685 | 2,485 |
| 20250402 | 2,710 | 2,700 | 2,800 | 2,605 |
| 20250401 | 2,585 | 2,705 | 2,735 | 2,555 |
| 20250331 | 2,810 | 2,595 | 2,840 | 2,420 |
| 20250328 | 3,305 | 3,280 | 3,305 | 3,160 |
| 20250327 | 3,345 | 3,330 | 3,385 | 3,210 |
| 20250326 | 3,280 | 3,340 | 3,350 | 3,250 |
| 20250325 | 3,580 | 3,330 | 3,580 | 3,330 |
| 20250324 | 3,635 | 3,560 | 3,700 | 3,530 |
| 20250321 | 3,850 | 3,630 | 3,880 | 3,585 |
| 20250320 | 4,185 | 3,705 | 4,185 | 3,670 |
| 20250319 | 4,000 | 4,000 | 4,250 | 3,860 |
| 20250318 | 3,620 | 3,900 | 4,000 | 3,620 |
| 20250317 | 3,755 | 3,685 | 3,950 | 3,630 |
| 20250314 | 3,700 | 3,750 | 3,750 | 3,525 |
| 20250313 | 3,650 | 3,700 | 3,800 | 3,555 |
| 20250312 | 3,665 | 3,590 | 3,715 | 3,555 |
| 20250311 | 3,565 | 3,700 | 3,785 | 3,505 |
| 20250310 | 3,710 | 3,810 | 4,195 | 3,660 |
| 20250307 | 3,460 | 3,695 | 4,035 | 3,380 |
| 20250306 | 3,470 | 3,470 | 3,590 | 3,365 |
| 20250305 | 3,540 | 3,470 | 3,560 | 3,310 |
| 20250304 | 3,670 | 3,540 | 3,670 | 3,365 |
| 20250228 | 3,740 | 3,490 | 3,900 | 3,450 |
| 20250227 | 3,840 | 3,765 | 3,920 | 3,700 |
| 20250226 | 3,885 | 3,835 | 3,965 | 3,805 |
| 20250225 | 4,220 | 3,935 | 4,600 | 3,935 |
| 20250224 | 4,075 | 4,210 | 4,220 | 4,075 |
| 20250221 | 4,175 | 4,200 | 4,240 | 4,100 |
| 20250220 | 4,250 | 4,225 | 4,460 | 4,155 |
| 20250219 | 4,200 | 4,250 | 4,300 | 4,135 |
| 20250218 | 4,250 | 4,200 | 4,250 | 4,090 |
| 20250217 | 3,995 | 4,150 | 4,335 | 3,995 |
| 20250214 | 3,845 | 3,995 | 4,100 | 3,840 |
| 20250213 | 3,905 | 3,855 | 3,995 | 3,800 |
| 20250212 | 4,005 | 3,890 | 4,010 | 3,880 |
| 20250211 | 4,050 | 4,005 | 4,105 | 3,960 |
| 20250210 | 4,135 | 4,000 | 4,135 | 3,945 |
| 20250207 | 4,085 | 4,180 | 4,395 | 4,085 |
| 20250206 | 4,050 | 4,080 | 4,320 | 4,050 |
| 20250205 | 4,300 | 4,100 | 4,310 | 4,035 |
| 20250204 | 4,280 | 4,435 | 4,480 | 4,220 |
| 20250203 | 4,530 | 4,320 | 4,530 | 4,170 |
| 20250131 | 4,535 | 4,530 | 4,650 | 4,440 |
| 20250124 | 4,370 | 4,535 | 4,600 | 4,265 |
| 20250123 | 4,285 | 4,365 | 4,450 | 4,250 |
| 20250122 | 4,165 | 4,315 | 4,535 | 4,165 |
| 20250121 | 4,445 | 4,165 | 4,445 | 4,120 |
| 20250120 | 4,060 | 4,450 | 4,475 | 3,955 |
| 20250117 | 5,260 | 4,000 | 5,330 | 3,995 |
| 20250116 | 5,370 | 5,400 | 5,680 | 5,310 |
| 20250115 | 5,600 | 5,380 | 5,860 | 5,330 |
| 20250114 | 5,500 | 5,550 | 5,650 | 5,480 |
| 20250113 | 5,710 | 5,540 | 5,730 | 5,450 |
| 20250110 | 5,710 | 5,710 | 5,870 | 5,670 |
| 20250109 | 6,010 | 5,710 | 6,010 | 5,660 |
| 20250108 | 6,330 | 6,020 | 6,490 | 5,930 |
| 20250107 | 5,920 | 6,400 | 6,570 | 5,700 |
| 20250106 | 5,640 | 5,920 | 6,050 | 5,530 |
| 20250103 | 5,400 | 5,490 | 5,650 | 5,400 |
| 20250102 | 5,460 | 5,410 | 5,460 | 5,310 |