Stock Ticker
- (458870) 씨어스테크놀로지
- Description: 기업개요
동사는 2009년 설립되어 생체신호 분석 인공지능 알고리즘과 웨어러블 의료기기를 활용한 IoMT 플랫폼 기술 기반 사업을 영위함.
국내외 의료기관 대상으로 진단지원 서비스 mobiCARE™와 환자모니터링 서비스 thynC™를 제공하며, 2024년 코스닥 시장에 기술성장기업으로 상장함.
순환기내과 중심의 웨어러블 심전도 분석서비스를 거점으로 신경과, 호흡기내과 등 다양한 진료영역으로 진단지원 솔루션을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 23,250 | 22,800 | 24,100 | 22,300 |
| 20261019 | 22,450 | 23,600 | 24,150 | 22,000 |
| 20261016 | 21,050 | 23,650 | 24,550 | 20,350 |
| 20261015 | 21,100 | 20,750 | 21,350 | 20,350 |
| 20261014 | 26,000 | 22,450 | 26,000 | 22,400 |
| 20261013 | 23,700 | 24,700 | 25,400 | 22,500 |
| 20261012 | 25,750 | 24,000 | 25,750 | 24,000 |
| 20261008 | 25,550 | 25,850 | 26,400 |
| 20261007 | 27,100 | 26,000 | 27,100 | 25,900 |
| 20261006 | 27,350 | 27,050 | 27,400 | 26,350 |
| 20261002 | 27,300 | 27,000 | 28,050 | 26,500 |
| 20261001 | 25,400 | 26,050 | 26,250 | 25,100 |
| 20260930 | 25,850 | 25,650 | 25,950 | 25,200 |
| 20260929 | 27,450 | 25,600 | 27,450 | 25,150 |
| 20260928 | 25,750 | 27,850 | 29,100 | 25,700 |
| 20260923 | 25,650 | 25,050 | 26,200 | 24,900 |
| 20260922 | 26,000 | 25,600 | 26,900 | 25,350 |
| 20260921 | 24,550 | 24,800 | 25,050 | 23,950 |
| 20260918 | 24,000 | 24,850 | 25,050 | 23,450 |
| 20260917 | 22,850 | 23,600 | 23,600 | 22,400 |
| 20260916 | 23,250 | 23,000 | 23,300 | 22,850 |
| 20260915 | 24,100 | 23,500 | 24,100 | 23,100 |
| 20260914 | 23,950 | 23,800 | 24,700 | 23,600 |
| 20260911 | 22,850 | 24,000 | 24,350 | 22,550 |
| 20260910 | 22,850 | 23,300 | 23,650 | 22,100 |
| 20260909 | 22,600 | 23,200 | 23,450 | 22,500 |
| 20260908 | 22,500 | 22,800 | 23,400 | 22,400 |
| 20260907 | 21,500 | 22,450 | 22,650 | 21,250 |
| 20260904 | 21,000 | 21,350 | 22,600 | 20,450 |
| 20260903 | 20,850 | 20,700 | 21,300 | 20,200 |
| 20260902 | 20,600 | 20,750 | 21,300 | 20,450 |
| 20260901 | 21,150 | 21,000 | 21,250 | 20,550 |
| 20260831 | 21,600 | 21,150 | 21,650 | 20,500 |
| 20260828 | 21,800 | 22,100 | 22,450 | 21,250 |
| 20260827 | 21,500 | 21,800 | 22,300 | 21,050 |
| 20260826 | 21,100 | 21,050 | 21,750 | 20,450 |
| 20260825 | 20,600 | 21,050 | 21,350 | 19,820 |
| 20260824 | 20,800 | 21,050 | 21,300 | 20,000 |
| 20260821 | 22,350 | 20,900 | 22,700 | 20,400 |
| 20260820 | 23,300 | 23,050 | 23,550 | 22,400 |
| 20260819 | 21,850 | 22,600 | 23,250 | 21,650 |
| 20260818 | 23,950 | 22,450 | 24,750 | 22,200 |
| 20260814 | 24,200 | 23,950 | 24,350 | 23,000 |
| 20260813 | 26,900 | 24,200 | 26,950 | 21,000 |
| 20260812 | 25,250 | 25,400 | 25,800 | 24,100 |
| 20260811 | 24,750 | 25,250 | 25,500 | 24,100 |
| 20260810 | 23,450 | 24,750 | 24,800 | 22,950 |
| 20260807 | 24,350 | 23,000 | 24,350 | 21,750 |
| 20260806 | 27,250 | 23,900 | 27,300 | 21,350 |
| 20260805 | 29,000 | 28,350 | 29,000 | 27,350 |
| 20260804 | 24,350 | 28,600 | 29,050 | 24,350 |
| 20260803 | 23,500 | 24,300 | 25,200 | 22,700 |
| 20260731 | 23,200 | 23,750 | 24,350 | 22,800 |
| 20260730 | 21,900 | 21,700 | 23,700 | 21,300 |
| 20260729 | 25,500 | 22,850 | 25,900 | 22,100 |
| 20260728 | 26,550 | 25,150 | 26,750 | 24,250 |
| 20260727 | 28,300 | 27,350 | 28,550 | 26,600 |
| 20260724 | 27,800 | 27,350 | 29,600 | 27,150 |
| 20260723 | 27,100 | 28,350 | 28,600 | 26,900 |
| 20260722 | 27,950 | 27,000 | 28,550 | 26,350 |
| 20260721 | 28,600 | 27,950 | 29,450 | 27,500 |
| 20260720 | 29,150 | 28,700 | 29,800 | 28,300 |
| 20260716 | 31,400 | 30,050 | 31,650 | 29,700 |
| 20260715 | 32,050 | 32,350 | 32,850 | 31,000 |
| 20260714 | 33,050 | 31,500 | 34,750 | 30,000 |
| 20260713 | 36,450 | 32,950 | 36,700 | 32,850 |
| 20260710 | 32,550 | 36,000 | 36,200 | 32,500 |
| 20260709 | 34,650 | 32,500 | 34,900 | 31,200 |
| 20260708 | 35,350 | 33,800 | 37,800 | 33,600 |
| 20260707 | 34,950 | 35,300 | 35,950 | 34,100 |
| 20260706 | 35,900 | 34,550 | 36,000 | 33,150 |
| 20260703 | 38,650 | 36,250 | 39,050 | 34,900 |
| 20260702 | 39,700 | 38,200 | 40,100 | 37,600 |
| 20260701 | 38,600 | 39,850 | 40,900 | 37,550 |
| 20260630 | 38,800 | 39,250 | 42,850 | 36,500 |
| 20260629 | 33,650 | 37,700 | 38,000 | 33,650 |
| 20260626 | 34,900 | 32,200 | 34,900 | 31,200 |
| 20260625 | 33,600 | 33,050 | 36,300 | 32,650 |
| 20260624 | 30,000 | 33,900 | 35,300 | 29,550 |
| 20260623 | 30,200 | 29,050 | 31,450 | 28,700 |
| 20260622 | 32,800 | 30,650 | 33,100 | 29,500 |
| 20260619 | 32,800 | 32,400 | 34,800 | 31,550 |
| 20260618 | 36,100 | 32,800 | 36,100 | 32,500 |
| 20260617 | 32,550 | 34,900 | 36,950 | 32,100 |
| 20260616 | 28,850 | 32,100 | 32,150 | 28,750 |
| 20260615 | 29,950 | 28,800 | 30,050 | 28,400 |
| 20260612 | 29,700 | 29,500 | 31,250 | 28,550 |
| 20260611 | 27,500 | 29,250 | 29,850 | 26,600 |
| 20260610 | 28,200 | 28,200 | 29,000 | 27,500 |
| 20260609 | 27,800 | 28,250 | 29,700 | 27,000 |
| 20260608 | 27,450 | 27,750 | 28,600 | 26,700 |
| 20260605 | 29,850 | 29,100 | 30,300 | 28,850 |
| 20260604 | 29,500 | 30,050 | 30,800 | 28,950 |
| 20260602 | 30,500 | 29,500 | 30,700 | 29,100 |
| 20260601 | 32,200 | 31,600 | 32,400 | 30,100 |
| 20260529 | 31,400 | 31,750 | 32,000 | 29,100 |
| 20260528 | 33,350 | 31,500 | 33,350 | 30,750 |
| 20260527 | 35,500 | 33,250 | 35,500 | 32,750 |
| 20260526 | 38,700 | 36,550 | 38,700 | 35,250 |
| 20260522 | 35,050 | 36,850 | 37,950 | 34,600 |
| 20260521 | 36,150 | 34,300 | 36,700 | 33,300 |
| 20260520 | 33,900 | 35,000 | 36,250 | 32,550 |
| 20260519 | 33,600 | 34,150 | 34,650 | 32,650 |
| 20260518 | 36,600 | 34,250 | 36,700 | 34,250 |
| 20260515 | 40,900 | 36,950 | 41,150 | 35,900 |
| 20260514 | 38,900 | 40,900 | 41,750 | 38,800 |
| 20260513 | 42,650 | 39,700 | 43,200 | 38,400 |
| 20260512 | 45,650 | 41,100 | 47,700 | 39,500 |
| 20260511 | 41,200 | 42,000 | 43,500 | 39,650 |
| 20260508 | 44,100 | 41,200 | 44,950 | 39,000 |
| 20260507 | 44,500 | 43,150 | 44,500 | 42,200 |
| 20260506 | 47,800 | 45,400 | 49,500 | 44,400 |
| 20260504 | 48,200 | 48,800 | 49,150 | 46,000 |
| 20260430 | 49,400 | 47,650 | 49,450 | 47,050 |
| 20260429 | 52,300 | 49,000 | 52,700 | 48,800 |
| 20260428 | 51,900 | 51,800 | 55,400 | 49,250 |
| 20260427 | 52,700 | 52,500 | 53,400 | 50,000 |
| 20260424 | 49,100 | 51,900 | 54,000 | 48,600 |
| 20260423 | 47,300 | 48,750 | 49,500 | 44,950 |
| 20260422 | 44,000 | 46,200 | 46,950 | 42,550 |
| 20260421 | 44,950 | 43,200 | 45,600 | 42,600 |
| 20260420 | 46,800 | 44,800 | 46,900 | 44,400 |
| 20260417 | 43,650 | 46,750 | 46,800 | 41,950 |
| 20260416 | 41,600 | 43,250 | 44,300 | 40,800 |
| 20260415 | 44,100 | 41,450 | 44,100 | 40,350 |
| 20260414 | 47,700 | 43,250 | 48,100 | 43,050 |
| 20260413 | 44,350 | 47,550 | 50,300 | 42,650 |
| 20260410 | 45,150 | 46,250 | 46,350 | 43,900 |
| 20260409 | 44,050 | 45,400 | 49,000 | 43,400 |
| 20260408 | 45,500 | 44,400 | 48,600 | 42,700 |
| 20260407 | 45,500 | 42,950 | 46,500 | 41,800 |
| 20260406 | 48,000 | 45,050 | 48,050 | 44,300 |
| 20260403 | 49,750 | 47,600 | 49,750 | 47,250 |
| 20260402 | 50,900 | 49,200 | 52,100 | 47,250 |
| 20260401 | 52,000 | 50,500 | 52,100 | 48,500 |
| 20260331 | 51,000 | 49,700 | 51,500 | 47,500 |
| 20260330 | 53,700 | 52,000 | 54,400 | 51,100 |
| 20260327 | 57,000 | 55,900 | 57,300 | 53,500 |
| 20260326 | 54,000 | 57,900 | 59,400 | 51,600 |
| 20260325 | 55,500 | 52,300 | 55,800 | 52,200 |
| 20260324 | 63,200 | 54,600 | 63,200 | 52,100 |
| 20260323 | 178,500 | 182,900 | 186,500 | 175,300 |
| 20260320 | 192,400 | 182,900 | 192,600 | 175,700 |
| 20260319 | 179,500 | 189,000 | 190,000 | 178,100 |
| 20260318 | 169,700 | 185,100 | 187,100 | 167,500 |
| 20260317 | 174,000 | 166,400 | 179,500 | 164,300 |
| 20260316 | 164,500 | 169,400 | 172,800 | 163,300 |
| 20260313 | 160,000 | 160,600 | 162,800 | 157,700 |
| 20260312 | 149,100 | 160,500 | 162,500 | 148,400 |
| 20260311 | 146,100 | 147,800 | 152,800 | 142,100 |
| 20260310 | 150,000 | 143,900 | 150,000 | 137,700 |
| 20260309 | 118,100 | 129,700 | 132,900 | 117,400 |
| 20260306 | 124,000 | 122,900 | 124,800 | 117,600 |
| 20260305 | 119,000 | 120,500 | 127,500 | 116,000 |
| 20260304 | 119,900 | 109,000 | 125,200 | 107,200 |
| 20260303 | 136,100 | 129,000 | 141,300 | 128,500 |
| 20260227 | 140,000 | 139,400 | 144,600 | 137,000 |
| 20260226 | 145,500 | 141,100 | 145,500 | 136,000 |
| 20260225 | 151,700 | 145,000 | 151,700 | 143,500 |
| 20260224 | 152,700 | 150,700 | 154,100 | 149,000 |
| 20260223 | 150,800 | 153,000 | 155,000 | 149,800 |
| 20260220 | 152,000 | 151,000 | 155,300 | 148,500 |
| 20260219 | 162,800 | 149,800 | 162,800 | 146,700 |
| 20260213 | 166,500 | 164,100 | 166,500 | 159,000 |
| 20260212 | 170,000 | 166,400 | 171,100 | 163,500 |
| 20260211 | 166,000 | 166,500 | 173,000 | 166,000 |
| 20260210 | 160,000 | 164,000 | 166,500 | 159,100 |
| 20260209 | 158,000 | 158,700 | 161,100 | 156,000 |
| 20260206 | 164,000 | 153,100 | 164,000 | 151,100 |
| 20260205 | 160,700 | 167,600 | 169,000 | 160,400 |
| 20260204 | 172,200 | 160,900 | 178,000 | 155,000 |
| 20260203 | 164,000 | 172,200 | 173,700 | 161,800 |
| 20260202 | 160,500 | 163,000 | 167,500 | 155,000 |
| 20260130 | 162,100 | 164,100 | 175,300 | 160,000 |
| 20260129 | 156,100 | 160,500 | 165,000 | 153,200 |
| 20260128 | 158,800 | 155,700 | 162,000 | 154,900 |
| 20260127 | 157,400 | 159,000 | 161,000 | 155,900 |
| 20260126 | 154,500 | 163,000 | 164,900 | 150,500 |
| 20260123 | 160,000 | 156,000 | 161,300 | 151,000 |
| 20260122 | 144,300 | 160,800 | 164,500 | 144,300 |
| 20260121 | 130,000 | 141,300 | 142,900 | 126,100 |
| 20260120 | 127,000 | 136,800 | 143,800 | 124,400 |
| 20260119 | 126,300 | 126,600 | 131,300 | 125,000 |
| 20260116 | 135,700 | 129,800 | 135,700 | 120,700 |
| 20260115 | 123,400 | 131,800 | 133,400 | 123,400 |
| 20260114 | 124,000 | 121,400 | 124,600 | 118,500 |
| 20260113 | 113,500 | 122,200 | 122,700 | 113,400 |
| 20260112 | 112,500 | 112,700 | 115,600 | 107,100 |
| 20260109 | 114,400 | 110,100 | 114,600 | 106,700 |
| 20260108 | 115,000 | 114,400 | 119,000 | 110,900 |
| 20260107 | 119,800 | 116,900 | 120,600 | 116,200 |
| 20260106 | 121,900 | 119,200 | 123,000 | 118,700 |
| 20260105 | 120,000 | 121,900 | 123,700 | 116,200 |
| 20260102 | 129,600 | 122,900 | 129,700 | 119,100 |
| 20251230 | 125,900 | 130,100 | 130,500 | 123,000 |
| 20251229 | 116,200 | 126,800 | 131,700 | 116,200 |
| 20251226 | 119,200 | 117,400 | 119,700 | 112,000 |
| 20251224 | 119,500 | 119,000 | 122,500 | 116,400 |
| 20251223 | 117,100 | 118,300 | 119,700 | 115,500 |
| 20251222 | 116,900 | 117,600 | 119,700 | 114,800 |
| 20251219 | 118,500 | 116,800 | 119,600 | 113,900 |
| 20251218 | 116,400 | 118,500 | 121,900 | 112,000 |
| 20251217 | 119,400 | 114,800 | 120,000 | 112,200 |
| 20251216 | 115,400 | 117,500 | 119,500 | 112,200 |
| 20251215 | 112,500 | 115,400 | 118,500 | 111,000 |
| 20251212 | 116,200 | 113,100 | 120,500 | 111,500 |
| 20251211 | 114,800 | 117,700 | 124,900 | 113,700 |
| 20251210 | 110,600 | 113,300 | 116,000 | 107,400 |
| 20251209 | 115,200 | 108,500 | 115,200 | 106,600 |
| 20251208 | 118,000 | 115,500 | 122,100 | 113,500 |
| 20251205 | 122,400 | 118,400 | 124,500 | 114,300 |
| 20251204 | 121,000 | 122,200 | 124,800 | 119,700 |
| 20251203 | 128,000 | 123,400 | 129,700 | 117,100 |
| 20251202 | 135,000 | 128,900 | 135,000 | 125,500 |
| 20251201 | 137,400 | 134,000 | 138,800 | 131,100 |
| 20251128 | 134,100 | 135,000 | 137,000 | 131,300 |
| 20251127 | 130,300 | 134,100 | 135,000 | 128,600 |
| 20251126 | 126,500 | 130,000 | 131,900 | 119,000 |
| 20251125 | 128,700 | 123,700 | 132,000 | 122,300 |
| 20251124 | 132,000 | 126,000 | 133,700 | 124,600 |
| 20251121 | 131,500 | 130,000 | 135,400 | 127,800 |
| 20251120 | 124,600 | 134,000 | 134,400 | 124,600 |
| 20251119 | 132,500 | 124,600 | 132,500 | 122,100 |
| 20251118 | 131,200 | 134,900 | 136,700 | 129,300 |
| 20251117 | 129,800 | 130,700 | 139,600 | 118,000 |
| 20251114 | 103,600 | 130,000 | 130,000 | 103,600 |
| 20251113 | 98,900 | 100,000 | 101,900 | 96,900 |
| 20251112 | 92,500 | 98,100 | 99,400 | 92,000 |
| 20251111 | 90,300 | 91,900 | 93,900 | 89,000 |
| 20251110 | 91,500 | 90,300 | 92,700 | 88,500 |
| 20251107 | 85,700 | 90,400 | 92,100 | 83,700 |
| 20251106 | 85,000 | 86,800 | 89,000 | 84,500 |
| 20251105 | 82,100 | 83,800 | 85,500 | 79,400 |
| 20251104 | 82,400 | 82,100 | 83,900 | 79,600 |
| 20251103 | 79,300 | 80,900 | 81,500 | 76,800 |
| 20251031 | 83,000 | 80,000 | 83,000 | 78,600 |
| 20251030 | 78,600 | 82,800 | 82,800 | 77,000 |
| 20251029 | 78,300 | 78,600 | 80,300 | 76,700 |
| 20251028 | 77,000 | 77,800 | 81,800 | 75,500 |
| 20251027 | 75,400 | 75,900 | 77,900 | 73,300 |
| 20251024 | 70,400 | 75,300 | 78,900 | 69,800 |
| 20251023 | 73,200 | 69,300 | 73,200 | 68,800 |
| 20251022 | 75,000 | 74,000 | 75,100 | 73,000 |
| 20251021 | 73,100 | 74,000 | 75,000 | 71,800 |
| 20251020 | 70,800 | 72,500 | 72,500 | 70,100 |
| 20251017 | 73,500 | 70,100 | 73,600 | 67,900 |
| 20251016 | 68,500 | 73,300 | 74,200 | 68,500 |
| 20251015 | 63,700 | 68,200 | 68,900 | 62,600 |
| 20251014 | 67,800 | 63,700 | 67,800 | 62,300 |
| 20251013 | 67,900 | 66,400 | 67,900 | 61,400 |
| 20251010 | 72,000 | 68,000 | 72,500 | 66,000 |
| 20251002 | 67,500 | 69,600 | 70,000 | 66,000 |
| 20251001 | 63,200 | 67,100 | 67,900 | 62,300 |
| 20250930 | 65,000 | 62,600 | 65,000 | 62,000 |
| 20250929 | 61,500 | 65,400 | 67,400 | 58,300 |
| 20250926 | 59,900 | 61,900 | 62,900 | 59,200 |
| 20250925 | 61,500 | 59,900 | 62,600 | 58,700 |
| 20250924 | 63,000 | 61,500 | 63,800 | 59,300 |
| 20250923 | 61,100 | 63,000 | 63,800 | 61,000 |
| 20250922 | 64,600 | 61,100 | 65,100 | 60,300 |
| 20250919 | 60,800 | 64,100 | 64,500 | 59,100 |
| 20250918 | 59,200 | 60,800 | 61,300 | 58,400 |
| 20250917 | 57,900 | 59,200 | 61,300 | 56,900 |
| 20250916 | 59,600 | 57,900 | 59,600 | 57,000 |
| 20250915 | 54,600 | 59,600 | 59,700 | 53,000 |
| 20250912 | 57,700 | 54,600 | 59,000 | 53,800 |
| 20250911 | 59,900 | 57,500 | 60,100 | 57,000 |
| 20250910 | 63,300 | 59,900 | 64,700 | 59,400 |
| 20250909 | 56,500 | 61,100 | 61,800 | 56,500 |
| 20250908 | 65,100 | 56,500 | 66,500 | 55,400 |
| 20250905 | 60,700 | 64,600 | 66,500 | 60,700 |
| 20250904 | 59,000 | 60,700 | 62,200 | 58,600 |
| 20250903 | 56,000 | 58,600 | 59,400 | 55,500 |
| 20250902 | 55,000 | 56,400 | 56,900 | 53,600 |
| 20250901 | 49,000 | 54,200 | 54,300 | 46,600 |
| 20250829 | 49,300 | 49,000 | 50,200 | 48,450 |
| 20250828 | 49,300 | 48,750 | 49,700 | 46,450 |
| 20250827 | 48,850 | 49,500 | 49,950 | 47,650 |
| 20250826 | 46,500 | 47,900 | 48,800 | 46,500 |
| 20250825 | 44,450 | 46,600 | 47,350 | 43,850 |
| 20250822 | 38,600 | 44,100 | 44,400 | 38,600 |
| 20250821 | 34,150 | 38,000 | 38,200 | 34,150 |
| 20250820 | 33,300 | 34,100 | 34,150 | 32,500 |
| 20250819 | 33,800 | 33,700 | 33,800 | 32,600 |
| 20250818 | 33,900 | 33,400 | 34,225 | 33,100 |
| 20250814 | 33,300 | 33,800 | 33,850 | 33,100 |
| 20250813 | 32,850 | 33,000 | 33,000 | 31,900 |
| 20250812 | 31,800 | 32,300 | 33,150 | 31,250 |
| 20250811 | 32,500 | 32,200 | 33,250 | 31,300 |
| 20250808 | 32,850 | 33,500 | 33,850 | 32,300 |
| 20250807 | 32,900 | 32,250 | 33,550 | 32,250 |
| 20250806 | 33,650 | 33,050 | 34,550 | 32,300 |
| 20250805 | 34,250 | 34,700 | 34,900 | 32,650 |
| 20250804 | 32,450 | 33,550 | 33,550 | 32,000 |
| 20250801 | 33,400 | 32,450 | 33,400 | 32,200 |
| 20250731 | 32,900 | 33,050 | 36,000 | 32,400 |
| 20250730 | 32,900 | 32,850 | 33,350 | 31,950 |
| 20250729 | 32,250 | 32,900 | 33,700 | 32,200 |
| 20250728 | 34,550 | 32,250 | 34,800 | 31,300 |
| 20250725 | 33,100 | 34,550 | 34,650 | 32,900 |
| 20250724 | 34,550 | 33,100 | 35,100 | 32,800 |
| 20250723 | 34,000 | 34,500 | 34,600 | 31,800 |
| 20250722 | 32,450 | 34,550 | 34,550 | 32,450 |
| 20250721 | 32,200 | 32,400 | 33,300 | 31,900 |
| 20250718 | 31,500 | 32,200 | 32,200 | 28,400 |
| 20250717 | 31,400 | 31,450 | 32,800 | 30,950 |
| 20250716 | 33,900 | 31,400 | 34,500 | 31,300 |
| 20250715 | 32,550 | 33,750 | 34,000 | 32,550 |
| 20250714 | 30,550 | 33,000 | 33,200 | 29,800 |
| 20250711 | 28,600 | 30,550 | 30,850 | 28,600 |
| 20250710 | 29,050 | 28,600 | 29,600 | 27,550 |
| 20250709 | 29,800 | 29,000 | 29,850 | 28,700 |
| 20250708 | 27,750 | 29,100 | 29,500 | 27,750 |
| 20250707 | 28,800 | 28,100 | 29,500 | 26,050 |
| 20250704 | 27,900 | 28,650 | 29,350 | 27,900 |
| 20250703 | 26,750 | 27,900 | 28,950 | 26,500 |
| 20250702 | 25,500 | 26,550 | 26,600 | 25,350 |
| 20250701 | 24,800 | 25,500 | 25,800 | 24,400 |
| 20250630 | 23,650 | 24,800 | 25,450 | 23,300 |
| 20250627 | 24,000 | 23,800 | 24,150 | 23,250 |
| 20250626 | 24,000 | 23,800 | 24,300 | 23,000 |
| 20250625 | 23,600 | 23,350 | 24,200 | 22,200 |
| 20250624 | 23,200 | 23,800 | 24,050 | 22,050 |
| 20250623 | 21,300 | 22,600 | 22,600 | 20,650 |
| 20250620 | 20,750 | 21,350 | 21,500 | 20,400 |
| 20250619 | 20,550 | 20,450 | 21,100 | 20,100 |
| 20250618 | 20,700 | 20,400 | 21,000 | 20,000 |
| 20250617 | 20,750 | 20,250 | 21,000 | 19,300 |
| 20250616 | 20,000 | 20,750 | 20,800 | 19,590 |
| 20250613 | 19,410 | 19,850 | 19,850 | 18,210 |
| 20250612 | 19,450 | 19,600 | 19,800 | 19,090 |
| 20250611 | 18,420 | 19,450 | 19,620 | 18,110 |
| 20250610 | 18,130 | 18,140 | 18,220 | 17,720 |
| 20250609 | 18,530 | 18,120 | 18,530 | 17,420 |
| 20250605 | 18,810 | 18,530 | 18,810 | 18,300 |
| 20250604 | 19,600 | 18,810 | 19,850 | 18,300 |
| 20250602 | 19,670 | 19,550 | 19,900 | 19,070 |
| 20250530 | 18,270 | 18,990 | 19,250 | 18,270 |
| 20250529 | 18,470 | 18,570 | 18,590 | 17,740 |
| 20250528 | 18,640 | 18,440 | 18,750 | 18,250 |
| 20250527 | 18,650 | 18,600 | 18,660 | 17,900 |
| 20250526 | 17,770 | 18,500 | 18,500 | 17,600 |
| 20250523 | 15,600 | 17,000 | 17,100 | 15,430 |
| 20250522 | 15,560 | 15,510 | 15,650 | 15,220 |
| 20250521 | 15,820 | 15,500 | 15,840 | 15,390 |
| 20250520 | 15,490 | 15,680 | 15,690 | 15,440 |
| 20250519 | 15,410 | 15,350 | 15,490 | 15,020 |
| 20250516 | 15,650 | 15,430 | 15,650 | 15,210 |
| 20250515 | 15,600 | 15,380 | 15,700 | 15,280 |
| 20250514 | 15,490 | 15,650 | 15,700 | 15,200 |
| 20250513 | 14,800 | 15,260 | 15,260 | 14,450 |
| 20250512 | 14,000 | 14,500 | 14,840 | 13,850 |
| 20250509 | 13,690 | 13,760 | 13,900 | 13,490 |
| 20250508 | 13,250 | 13,690 | 13,770 | 13,060 |
| 20250507 | 13,050 | 13,190 | 13,200 | 12,750 |
| 20250502 | 12,440 | 13,000 | 13,040 | 12,440 |
| 20250430 | 12,670 | 12,530 | 12,690 | 12,380 |
| 20250429 | 12,390 | 12,660 | 12,690 | 12,360 |
| 20250428 | 13,080 | 12,270 | 13,080 | 12,270 |
| 20250425 | 12,950 | 12,980 | 13,100 | 12,920 |
| 20250424 | 13,170 | 13,000 | 13,370 | 12,820 |
| 20250423 | 12,980 | 12,990 | 13,170 | 12,890 |
| 20250422 | 12,850 | 12,960 | 13,100 | 12,800 |
| 20250421 | 13,480 | 13,100 | 13,480 | 12,960 |
| 20250418 | 13,050 | 13,330 | 13,430 | 12,900 |
| 20250417 | 12,970 | 13,040 | 13,150 | 12,800 |
| 20250416 | 13,980 | 13,000 | 14,570 | 12,920 |
| 20250415 | 13,850 | 13,440 | 13,860 | 13,400 |
| 20250414 | 13,290 | 13,850 | 13,850 | 12,910 |
| 20250411 | 12,040 | 12,960 | 12,970 | 12,030 |
| 20250410 | 12,410 | 12,500 | 12,530 | 11,810 |
| 20250409 | 11,340 | 11,600 | 11,720 | 11,220 |
| 20250408 | 12,050 | 11,330 | 12,180 | 11,300 |
| 20250407 | 12,640 | 11,750 | 12,750 | 11,650 |
| 20250404 | 12,700 | 12,580 | 12,950 | 12,300 |
| 20250403 | 12,730 | 12,850 | 12,970 | 12,510 |
| 20250402 | 13,350 | 12,730 | 13,350 | 12,580 |
| 20250401 | 13,150 | 13,030 | 13,450 | 12,970 |
| 20250331 | 13,000 | 12,800 | 13,150 | 12,790 |
| 20250328 | 13,110 | 13,270 | 13,450 | 12,670 |
| 20250327 | 13,880 | 13,200 | 14,050 | 13,140 |
| 20250326 | 14,010 | 14,090 | 14,460 | 14,000 |
| 20250325 | 13,820 | 13,990 | 14,400 | 13,790 |
| 20250324 | 14,570 | 13,870 | 14,570 | 13,850 |
| 20250321 | 14,630 | 14,570 | 14,640 | 14,050 |
| 20250320 | 14,750 | 14,590 | 14,940 | 14,460 |
| 20250319 | 15,130 | 14,670 | 15,270 | 14,600 |
| 20250318 | 14,300 | 15,080 | 15,680 | 14,300 |
| 20250317 | 13,990 | 14,250 | 14,470 | 13,990 |
| 20250314 | 14,400 | 13,950 | 14,570 | 13,950 |
| 20250313 | 14,000 | 13,890 | 14,430 | 13,500 |
| 20250312 | 13,600 | 13,960 | 14,180 | 13,410 |
| 20250311 | 13,720 | 13,500 | 14,200 | 13,400 |
| 20250310 | 14,380 | 14,470 | 14,650 | 13,750 |
| 20250307 | 15,030 | 14,380 | 15,150 | 14,300 |
| 20250306 | 15,060 | 14,910 | 15,380 | 14,700 |
| 20250305 | 13,740 | 14,990 | 15,800 | 13,740 |
| 20250304 | 13,250 | 13,710 | 13,930 | 13,080 |
| 20250228 | 13,490 | 13,300 | 13,540 | 13,100 |
| 20250227 | 13,990 | 13,490 | 14,210 | 13,410 |
| 20250226 | 13,800 | 13,930 | 14,210 | 13,660 |
| 20250225 | 14,160 | 13,800 | 14,250 | 13,560 |
| 20250224 | 14,710 | 14,150 | 14,720 | 13,910 |
| 20250221 | 13,890 | 14,790 | 15,080 | 13,810 |
| 20250220 | 14,350 | 14,020 | 14,490 | 13,840 |
| 20250219 | 14,310 | 14,350 | 14,630 | 14,170 |
| 20250218 | 14,250 | 14,280 | 14,370 | 13,710 |
| 20250217 | 12,710 | 13,850 | 13,860 | 12,710 |
| 20250214 | 13,060 | 12,720 | 13,380 | 12,670 |
| 20250213 | 13,400 | 12,940 | 13,420 | 12,690 |
| 20250212 | 14,110 | 13,390 | 14,120 | 13,210 |
| 20250211 | 14,190 | 14,100 | 15,000 | 13,800 |
| 20250210 | 14,090 | 14,050 | 14,430 | 13,820 |
| 20250207 | 14,460 | 14,220 | 14,460 | 13,710 |
| 20250206 | 14,830 | 14,460 | 15,110 | 14,230 |
| 20250205 | 14,660 | 14,700 | 14,870 | 14,410 |
| 20250204 | 14,400 | 14,390 | 14,900 | 14,170 |
| 20250203 | 14,700 | 14,010 | 14,900 | 14,010 |
| 20250131 | 14,130 | 14,650 | 15,100 | 13,890 |
| 20250124 | 12,160 | 14,110 | 14,300 | 11,900 |
| 20250123 | 12,490 | 12,170 | 12,620 | 12,050 |
| 20250122 | 12,000 | 12,460 | 12,490 | 11,920 |
| 20250121 | 12,280 | 12,000 | 12,280 | 11,870 |
| 20250120 | 12,210 | 12,190 | 12,420 | 11,980 |
| 20250117 | 12,750 | 12,290 | 12,780 | 12,150 |
| 20250116 | 11,410 | 12,570 | 12,570 | 11,410 |
| 20250115 | 11,660 | 11,480 | 11,670 | 11,400 |
| 20250114 | 11,790 | 11,690 | 11,910 | 11,670 |
| 20250113 | 12,230 | 11,790 | 12,450 | 11,730 |
| 20250110 | 12,400 | 12,240 | 12,600 | 12,110 |
| 20250109 | 12,080 | 12,250 | 12,370 | 11,770 |
| 20250108 | 12,030 | 12,080 | 12,310 | 12,000 |
| 20250107 | 12,000 | 12,070 | 12,250 | 11,600 |
| 20250106 | 11,480 | 11,930 | 12,500 | 11,400 |
| 20250103 | 11,180 | 11,480 | 11,630 | 11,120 |
| 20250102 | 10,510 | 11,470 | 11,530 | 10,510 |