2025-07-11 04:40:55 기준, 단위:원
- 아이티센씨티에스 (031820)
- 665 -7(-1.04%)
- 거래량
- 199,015억
- 거래대금
- 132,683,602
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 675 | 675 | 662 | 4.32 | 121,051,466 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 873 | 471 | 500 | 750(최고) | 450(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 119 | 670 | - |
| 108 | 669 | - |
| 4,208 | 668 | - |
| 2,129 | 667 | - |
| 200 | 666 | - |
| - | 665 | 1,863 |
| - | 664 | 1,574 |
| - | 663 | 6,885 |
| - | 662 | 3,191 |
| - | 661 | 3,517 |
| 6,764 | 잔량합계 | 3,315 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 665 | -7 | 666 | 665 | 4,546 |
| 15:18:30 | 665 | -7 | 666 | 665 | 16 |
| 15:15:10 | 666 | -6 | 666 | 665 | 39 |
| 15:14:20 | 666 | -6 | 666 | 665 | 1 |
| 15:14:10 | 665 | -7 | 666 | 665 | 44 |
| 15:14:00 | 665 | -7 | 665 | 664 | 1 |
| 15:13:10 | 665 | -7 | 665 | 664 | 34 |
| 15:12:50 | 665 | -7 | 666 | 665 | 66 |
| 15:11:30 | 665 | -7 | 665 | 664 | 1 |
| 15:11:20 | 665 | -7 | 665 | 664 | 433 |
| 15:11:10 | 666 | -6 | 666 | 665 | 1 |
| 15:10:50 | 665 | -7 | 666 | 665 | 500 |
| 15:10:10 | 666 | -6 | 666 | 665 | 58 |
| 15:09:10 | 666 | -6 | 667 | 666 | 20 |
| 15:08:00 | 666 | -6 | 667 | 666 | 115 |
| 15:07:00 | 667 | -5 | 667 | 666 | 5 |
| 15:06:50 | 667 | -5 | 667 | 666 | 70 |
| 15:03:20 | 667 | -5 | 667 | 666 | 5 |
| 15:02:50 | 666 | -6 | 667 | 666 | 7 |
| 15:02:10 | 666 | -6 | 667 | 666 | 200 |
| 15:01:20 | 667 | -5 | 666 | 665 | 280 |
| 14:59:30 | 667 | -5 | 667 | 666 | 34 |
| 14:59:20 | 667 | -5 | 667 | 666 | 34 |
| 14:59:10 | 667 | -5 | 667 | 666 | 34 |
| 14:58:50 | 667 | -5 | 667 | 666 | 89 |
| 14:58:00 | 666 | -6 | 667 | 666 | 50 |
| 14:56:10 | 667 | -5 | 667 | 666 | 15 |
| 14:52:00 | 667 | -5 | 667 | 666 | 1 |
| 14:49:30 | 666 | -6 | 667 | 666 | 6,308 |
| 14:48:50 | 666 | -6 | 666 | 665 | 8 |
| 14:39:50 | 666 | -6 | 666 | 665 | 1 |
| 14:37:10 | 666 | -6 | 666 | 665 | 1 |
| 14:36:50 | 665 | -7 | 666 | 665 | 1 |
| 14:34:40 | 666 | -6 | 666 | 665 | 13 |
| 14:34:30 | 665 | -7 | 666 | 665 | 1 |
| 14:34:20 | 665 | -7 | 666 | 665 | 8 |
| 14:30:30 | 666 | -6 | 666 | 665 | 1 |
| 14:30:10 | 665 | -7 | 666 | 665 | 2 |
| 14:29:20 | 665 | -7 | 666 | 665 | 1 |
| 14:28:20 | 665 | -7 | 666 | 665 | 179 |
| 14:27:40 | 665 | -7 | 666 | 664 | 900 |
| 14:26:10 | 665 | -7 | 665 | 664 | 219 |
| 14:25:50 | 665 | -7 | 666 | 665 | 1,026 |
| 14:20:50 | 666 | -6 | 666 | 665 | 100 |
| 14:19:20 | 665 | -7 | 666 | 665 | 872 |
| 14:18:40 | 665 | -7 | 665 | 664 | 128 |
| 14:18:00 | 665 | -7 | 666 | 665 | 372 |
| 14:17:50 | 665 | -7 | 665 | 664 | 55 |
| 14:17:30 | 665 | -7 | 665 | 664 | 100 |
| 14:17:20 | 665 | -7 | 665 | 664 | 300 |
| 14:17:10 | 665 | -7 | 665 | 664 | 173 |
| 14:17:00 | 665 | -7 | 666 | 665 | 165 |
| 14:16:40 | 666 | -6 | 666 | 665 | 20 |
| 14:15:10 | 665 | -7 | 666 | 665 | 27 |
| 14:13:10 | 666 | -6 | 666 | 665 | 53 |
| 14:12:00 | 664 | -8 | 666 | 664 | 109 |
| 14:02:40 | 666 | -6 | 666 | 664 | 6 |
| 14:02:30 | 666 | -6 | 666 | 664 | 5 |
| 13:59:10 | 664 | -8 | 666 | 664 | 1,938 |
| 13:57:00 | 666 | -6 | 666 | 665 | 1 |
| 13:54:40 | 666 | -6 | 666 | 665 | 100 |
| 13:52:20 | 666 | -6 | 666 | 665 | 1 |
| 13:47:00 | 666 | -6 | 666 | 665 | 200 |
| 13:46:40 | 666 | -6 | 666 | 665 | 300 |
| 13:46:20 | 666 | -6 | 666 | 665 | 10 |
| 13:45:50 | 666 | -6 | 666 | 665 | 151 |
| 13:42:30 | 665 | -7 | 666 | 665 | 54 |
| 13:42:20 | 665 | -7 | 666 | 665 | 58 |
| 13:41:50 | 666 | -6 | 666 | 665 | 1 |
| 13:40:10 | 665 | -7 | 666 | 665 | 9 |
| 13:35:00 | 666 | -6 | 666 | 665 | 4 |
| 13:29:00 | 666 | -6 | 666 | 665 | 500 |
| 13:22:50 | 666 | -6 | 666 | 665 | 5 |
| 13:20:20 | 666 | -6 | 666 | 664 | 1 |
| 13:18:00 | 664 | -8 | 666 | 664 | 5,000 |
| 13:16:30 | 664 | -8 | 666 | 664 | 506 |
| 13:15:00 | 666 | -6 | 667 | 664 | 500 |
| 13:13:50 | 666 | -6 | 666 | 664 | 10 |
| 13:13:10 | 664 | -8 | 666 | 664 | 909 |
| 13:12:40 | 666 | -6 | 666 | 665 | 39 |
| 13:11:50 | 666 | -6 | 666 | 665 | 1 |
| 13:10:00 | 665 | -7 | 666 | 664 | 529 |
| 13:09:40 | 665 | -7 | 665 | 664 | 471 |
| 13:07:50 | 665 | -7 | 665 | 664 | 250 |
| 13:07:40 | 665 | -7 | 666 | 665 | 2,833 |
| 13:05:20 | 665 | -7 | 666 | 665 | 1 |
| 13:03:10 | 666 | -6 | 666 | 665 | 686 |
| 13:03:00 | 667 | -5 | 667 | 666 | 1,000 |
| 12:57:00 | 666 | -6 | 667 | 666 | 155 |
| 12:56:20 | 666 | -6 | 666 | 665 | 540 |
| 12:53:50 | 666 | -6 | 666 | 665 | 50 |
| 12:50:10 | 666 | -6 | 666 | 665 | 6 |
| 12:48:40 | 666 | -6 | 666 | 664 | 220 |
| 12:48:10 | 666 | -6 | 666 | 664 | 1 |
| 12:47:50 | 666 | -6 | 666 | 664 | 1,825 |
| 12:43:50 | 664 | -8 | 666 | 664 | 11 |
| 12:42:00 | 664 | -8 | 666 | 664 | 1 |
| 12:41:50 | 666 | -6 | 666 | 664 | 160 |
| 12:40:50 | 664 | -8 | 666 | 664 | 1 |
| 12:35:10 | 667 | -5 | 666 | 664 | 3,537 |
| 12:32:40 | 665 | -7 | 665 | 664 | 100 |
| 12:31:50 | 665 | -7 | 665 | 664 | 100 |
| 12:30:00 | 665 | -7 | 666 | 665 | 160 |
| 12:29:50 | 665 | -7 | 665 | 664 | 340 |
| 12:28:40 | 665 | -7 | 666 | 665 | 1,000 |
| 12:27:10 | 666 | -6 | 666 | 665 | 1 |
| 12:25:50 | 666 | -6 | 666 | 665 | 1 |
| 12:25:40 | 665 | -7 | 666 | 665 | 988 |
| 12:25:30 | 665 | -7 | 665 | 664 | 1 |
| 12:25:20 | 665 | -7 | 665 | 664 | 10 |
| 12:24:10 | 665 | -7 | 666 | 665 | 1 |
| 12:23:10 | 665 | -7 | 666 | 665 | 490 |
| 12:23:00 | 665 | -7 | 665 | 664 | 5 |
| 12:22:40 | 665 | -7 | 665 | 664 | 505 |
| 12:22:30 | 666 | -6 | 666 | 665 | 1,061 |
| 12:19:30 | 665 | -7 | 666 | 665 | 995 |
| 12:18:20 | 665 | -7 | 665 | 664 | 5 |
| 12:15:20 | 664 | -8 | 665 | 664 | 3,527 |
| 12:14:50 | 665 | -7 | 665 | 664 | 375 |
| 12:12:40 | 665 | -7 | 666 | 665 | 1,350 |
| 12:08:40 | 665 | -7 | 665 | 664 | 1 |
| 12:07:30 | 663 | -9 | 665 | 664 | 1 |
| 12:06:30 | 666 | -6 | 666 | 663 | 1 |
| 12:06:00 | 663 | -9 | 666 | 663 | 6,644 |
| 12:02:20 | 662 | -10 | 664 | 663 | 4,069 |
| 11:59:00 | 665 | -7 | 665 | 663 | 1 |
| 11:58:30 | 662 | -10 | 665 | 663 | 4 |
| 11:58:00 | 664 | -8 | 665 | 663 | 1 |
| 11:57:10 | 662 | -10 | 665 | 664 | 1 |
| 11:56:10 | 662 | -10 | 665 | 662 | 523 |
| 11:54:40 | 665 | -7 | 665 | 662 | 2 |
| 11:54:20 | 663 | -9 | 665 | 662 | 10,949 |
| 11:54:10 | 664 | -8 | 665 | 663 | 10,935 |
| 11:52:40 | 664 | -8 | 665 | 664 | 2 |
| 11:51:10 | 666 | -6 | 665 | 664 | 1 |
| 11:51:00 | 664 | -8 | 666 | 664 | 3,000 |
| 11:49:50 | 666 | -6 | 666 | 664 | 1 |
| 11:49:40 | 664 | -8 | 666 | 664 | 10,000 |
| 11:47:00 | 666 | -6 | 666 | 665 | 1 |
| 11:46:20 | 665 | -7 | 666 | 665 | 13 |
| 11:44:40 | 666 | -6 | 666 | 665 | 10 |
| 11:41:00 | 666 | -6 | 666 | 664 | 1 |
| 11:40:40 | 664 | -8 | 666 | 664 | 3 |
| 11:38:20 | 666 | -6 | 666 | 664 | 1,000 |
| 11:36:30 | 666 | -6 | 666 | 664 | 1 |
| 11:35:50 | 664 | -8 | 666 | 664 | 1 |
| 11:33:30 | 665 | -7 | 666 | 664 | 8 |
| 11:32:40 | 665 | -7 | 666 | 665 | 3,862 |
| 11:30:50 | 665 | -7 | 666 | 665 | 1 |
| 11:30:20 | 666 | -6 | 668 | 665 | 22,550 |
| 11:29:40 | 666 | -6 | 668 | 666 | 2 |
| 11:27:50 | 668 | -4 | 668 | 667 | 1 |
| 11:26:00 | 666 | -6 | 668 | 667 | 3 |
| 11:25:50 | 666 | -6 | 669 | 666 | 1 |
| 11:24:00 | 669 | -3 | 669 | 666 | 1 |
| 11:23:40 | 667 | -5 | 669 | 666 | 6,657 |
| 11:23:20 | 667 | -5 | 669 | 667 | 3,516 |
| 11:22:50 | 670 | -2 | 670 | 669 | 1 |
| 11:22:40 | 668 | -4 | 670 | 668 | 2 |
| 11:22:20 | 668 | -4 | 670 | 668 | 10 |
| 11:22:00 | 669 | -3 | 670 | 668 | 5 |
| 11:21:00 | 670 | -2 | 670 | 669 | 5 |
| 11:19:20 | 670 | -2 | 670 | 668 | 14 |
| 11:18:10 | 670 | -2 | 670 | 668 | 4 |
| 11:16:30 | 670 | -2 | 670 | 668 | 1 |
| 11:15:30 | 668 | -4 | 670 | 668 | 1 |
| 11:14:50 | 670 | -2 | 670 | 668 | 1 |
| 11:12:20 | 669 | -3 | 670 | 668 | 963 |
| 11:12:00 | 671 | -1 | 670 | 669 | 1 |
| 11:09:20 | 669 | -3 | 671 | 669 | 8,595 |
| 11:08:40 | 670 | -2 | 671 | 670 | 1,000 |
| 11:06:00 | 670 | -2 | 671 | 670 | 16 |
| 11:05:20 | 671 | -1 | 671 | 670 | 5 |
| 11:04:00 | 671 | -1 | 671 | 670 | 1 |
| 11:03:20 | 670 | -2 | 671 | 670 | 82 |
| 11:03:10 | 670 | -2 | 670 | 669 | 2,700 |
| 11:02:40 | 671 | -1 | 671 | 670 | 1 |
| 11:02:00 | 670 | -2 | 671 | 670 | 1 |
| 10:54:30 | 671 | -1 | 671 | 670 | 1 |
| 10:54:00 | 670 | -2 | 671 | 670 | 1 |
| 10:51:30 | 671 | -1 | 671 | 670 | 150 |
| 10:51:10 | 671 | -1 | 671 | 670 | 1 |
| 10:50:30 | 670 | -2 | 671 | 670 | 1 |
| 10:49:40 | 671 | -1 | 671 | 670 | 1 |
| 10:47:30 | 670 | -2 | 671 | 670 | 1 |
| 10:44:50 | 671 | -1 | 671 | 670 | 25 |
| 10:42:50 | 671 | -1 | 671 | 670 | 4 |
| 10:42:00 | 671 | -1 | 671 | 670 | 1 |
| 10:41:50 | 670 | -2 | 671 | 670 | 17 |
| 10:41:40 | 672 | 0 | 671 | 670 | 1 |
| 10:40:40 | 670 | -2 | 672 | 670 | 1 |
| 10:37:50 | 672 | 0 | 672 | 670 | 1 |
| 10:33:20 | 670 | -2 | 672 | 670 | 1 |
| 10:33:10 | 671 | -1 | 671 | 670 | 97 |
| 10:31:50 | 671 | -1 | 672 | 671 | 153 |
| 10:30:30 | 670 | -2 | 672 | 671 | 373 |
| 10:29:30 | 670 | -2 | 672 | 670 | 1 |
| 10:29:20 | 672 | 0 | 672 | 670 | 1 |
| 10:29:00 | 670 | -2 | 672 | 670 | 42 |
| 10:28:40 | 670 | -2 | 672 | 670 | 7 |
| 10:28:30 | 669 | -3 | 672 | 670 | 1,000 |
| 10:28:00 | 672 | 0 | 672 | 669 | 1 |
| 10:26:40 | 669 | -3 | 672 | 669 | 1 |
| 10:26:30 | 670 | -2 | 673 | 669 | 5,024 |
| 10:25:00 | 670 | -2 | 673 | 670 | 1 |
| 10:24:20 | 670 | -2 | 673 | 670 | 1 |
| 10:24:10 | 673 | 1 | 673 | 670 | 7 |
| 10:23:00 | 670 | -2 | 673 | 670 | 1 |
| 10:22:00 | 673 | 1 | 673 | 670 | 20 |
| 10:20:00 | 673 | 1 | 673 | 670 | 1 |
| 10:17:10 | 673 | 1 | 673 | 670 | 50 |
| 10:16:40 | 670 | -2 | 672 | 669 | 17 |
| 10:16:20 | 670 | -2 | 670 | 669 | 23 |
| 10:16:00 | 673 | 1 | 670 | 669 | 1 |
| 10:14:30 | 669 | -3 | 673 | 670 | 1,149 |
| 10:14:20 | 673 | 1 | 673 | 671 | 1 |
| 10:14:10 | 670 | -2 | 673 | 670 | 1 |
| 10:13:30 | 673 | 1 | 673 | 670 | 3 |
| 10:10:30 | 669 | -3 | 673 | 669 | 97 |
| 10:09:20 | 670 | -2 | 673 | 669 | 474 |
| 10:08:40 | 670 | -2 | 670 | 669 | 100 |
| 10:07:50 | 670 | -2 | 670 | 669 | 100 |
| 10:07:30 | 670 | -2 | 670 | 669 | 494 |
| 10:05:40 | 672 | 0 | 672 | 670 | 60 |
| 10:05:10 | 672 | 0 | 672 | 670 | 1 |
| 10:02:50 | 671 | -1 | 672 | 670 | 44 |
| 10:02:20 | 673 | 1 | 673 | 670 | 1 |
| 10:01:50 | 673 | 1 | 673 | 670 | 3,002 |
| 10:01:00 | 673 | 1 | 673 | 671 | 1 |
| 09:58:40 | 670 | -2 | 673 | 670 | 1 |
| 09:58:00 | 673 | 1 | 673 | 670 | 1,899 |
| 09:57:10 | 672 | 0 | 672 | 670 | 20 |
| 09:56:40 | 670 | -2 | 672 | 670 | 14 |
| 09:55:10 | 670 | -2 | 672 | 670 | 36 |
| 09:49:50 | 672 | 0 | 672 | 670 | 12 |
| 09:49:30 | 670 | -2 | 672 | 670 | 7 |
| 09:48:20 | 672 | 0 | 672 | 670 | 1 |
| 09:47:50 | 669 | -3 | 672 | 670 | 1 |
| 09:47:40 | 670 | -2 | 672 | 669 | 265 |
| 09:47:20 | 669 | -3 | 670 | 669 | 1 |
| 09:46:50 | 670 | -2 | 670 | 669 | 1,306 |
| 09:46:20 | 670 | -2 | 672 | 670 | 434 |
| 09:42:10 | 670 | -2 | 672 | 670 | 1 |
| 09:41:50 | 672 | 0 | 672 | 670 | 2 |
| 09:40:40 | 672 | 0 | 672 | 670 | 1 |
| 09:40:20 | 672 | 0 | 672 | 670 | 1 |
| 09:40:10 | 672 | 0 | 672 | 670 | 5 |
| 09:40:00 | 670 | -2 | 672 | 670 | 9 |
| 09:39:50 | 672 | 0 | 672 | 670 | 1 |
| 09:38:40 | 669 | -3 | 672 | 669 | 1 |
| 09:38:20 | 672 | 0 | 672 | 669 | 5 |
| 09:38:10 | 672 | 0 | 672 | 669 | 1 |
| 09:38:00 | 672 | 0 | 672 | 669 | 3 |
| 09:37:40 | 669 | -3 | 672 | 669 | 1 |
| 09:33:00 | 672 | 0 | 672 | 669 | 8 |
| 09:31:00 | 669 | -3 | 671 | 669 | 604 |
| 09:30:30 | 669 | -3 | 671 | 669 | 1 |
| 09:30:10 | 672 | 0 | 672 | 669 | 14 |
| 09:29:40 | 669 | -3 | 672 | 669 | 50 |
| 09:27:40 | 669 | -3 | 672 | 669 | 300 |
| 09:26:50 | 670 | -2 | 673 | 669 | 1,977 |
| 09:25:00 | 673 | 1 | 673 | 670 | 1 |
| 09:21:30 | 670 | -2 | 673 | 670 | 1 |
| 09:21:00 | 673 | 1 | 673 | 670 | 100 |
| 09:19:50 | 672 | 0 | 673 | 670 | 293 |
| 09:18:30 | 672 | 0 | 672 | 670 | 10 |
| 09:17:50 | 670 | -2 | 672 | 670 | 1,812 |
| 09:17:30 | 670 | -2 | 673 | 670 | 1 |
| 09:16:30 | 673 | 1 | 673 | 670 | 67 |
| 09:16:20 | 670 | -2 | 673 | 670 | 10,000 |
| 09:15:50 | 673 | 1 | 673 | 671 | 98 |
| 09:15:00 | 670 | -2 | 673 | 670 | 1 |
| 09:14:50 | 674 | 2 | 674 | 670 | 148 |
| 09:14:30 | 670 | -2 | 674 | 670 | 1 |
| 09:14:10 | 671 | -1 | 674 | 670 | 240 |
| 09:14:00 | 671 | -1 | 674 | 671 | 6,000 |
| 09:12:30 | 674 | 2 | 674 | 672 | 4 |
| 09:12:10 | 672 | 0 | 674 | 672 | 63 |
| 09:11:20 | 671 | -1 | 672 | 671 | 1 |
| 09:11:10 | 672 | 0 | 672 | 671 | 137 |
| 09:10:50 | 672 | 0 | 672 | 671 | 1 |
| 09:10:40 | 672 | 0 | 673 | 672 | 19 |
| 09:10:20 | 672 | 0 | 674 | 672 | 26 |
| 09:10:10 | 672 | 0 | 674 | 672 | 10 |
| 09:10:00 | 672 | 0 | 674 | 672 | 18 |
| 09:09:50 | 672 | 0 | 674 | 672 | 9 |
| 09:09:40 | 672 | 0 | 674 | 672 | 109 |
| 09:08:50 | 672 | 0 | 674 | 672 | 9 |
| 09:08:40 | 673 | 1 | 674 | 672 | 20 |
| 09:08:30 | 671 | -1 | 674 | 672 | 18 |
| 09:08:20 | 671 | -1 | 673 | 671 | 8 |
| 09:08:10 | 671 | -1 | 673 | 671 | 1 |
| 09:07:20 | 671 | -1 | 673 | 671 | 2,001 |
| 09:07:00 | 671 | -1 | 674 | 671 | 2 |
| 09:06:50 | 671 | -1 | 672 | 671 | 2 |
| 09:06:10 | 670 | -2 | 672 | 671 | 8 |
| 09:06:00 | 670 | -2 | 673 | 670 | 10 |
| 09:05:00 | 670 | -2 | 673 | 670 | 1 |
| 09:04:40 | 670 | -2 | 673 | 670 | 6,800 |
| 09:04:20 | 672 | 0 | 674 | 672 | 1 |
| 09:03:50 | 674 | 2 | 674 | 672 | 1,521 |
| 09:03:40 | 675 | 3 | 675 | 673 | 501 |
| 09:03:20 | 674 | 2 | 675 | 673 | 350 |
| 09:00:30 | 675 | 3 | 674 | 673 | 168 |
| 09:00:00 | 672 | 0 | 675 | 672 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| NH투자증권 | 43,240 | 키움증권 | 33,400 |
| 키움증권 | 41,648 | NH투자증권 | 30,958 |
| 하나증권 | 25,000 | 토스증권 | 29,284 |
| 미래에셋증권 | 23,897 | KB증권 | 21,382 |
| 한국증권 | 17,050 | 미래에셋증권 | 20,144 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/07/11 | 665 | -7 | 675 | 675 | 662 | 199,015 | 132,683,602 |
| 25/07/10 | 672 | 5 | 667 | 680 | 664 | 229,537 | 154,285,166 |
| 25/07/09 | 667 | 8 | 660 | 667 | 655 | 214,688 | 142,088,257 |
| 25/07/08 | 659 | -7 | 666 | 667 | 654 | 327,741 | 216,000,500 |
| 25/07/07 | 666 | 13 | 670 | 680 | 659 | 603,154 | 402,781,589 |
| 25/07/04 | 653 | -6 | 659 | 662 | 641 | 562,170 | 369,009,254 |
| 25/07/03 | 659 | -1 | 661 | 667 | 652 | 306,803 | 202,438,055 |
| 25/07/02 | 660 | -12 | 674 | 676 | 644 | 490,762 | 321,481,009 |
| 25/07/01 | 672 | 8 | 660 | 684 | 660 | 315,995 | 213,007,467 |
| 25/06/30 | 664 | 2 | 668 | 670 | 658 | 238,712 | 158,407,410 |
| 25/06/27 | 662 | -18 | 680 | 684 | 656 | 754,649 | 500,743,798 |
| 25/06/26 | 680 | -29 | 707 | 709 | 672 | 891,549 | 608,038,730 |
| 25/06/25 | 709 | -26 | 735 | 737 | 708 | 934,593 | 670,556,476 |
| 25/06/24 | 735 | 6 | 745 | 745 | 724 | 954,882 | 699,302,557 |
| 25/06/23 | 729 | 14 | 705 | 729 | 694 | 1,119,767 | 799,033,144 |
| 25/06/20 | 715 | -2 | 717 | 722 | 701 | 881,606 | 626,638,084 |
| 25/06/19 | 717 | -4 | 729 | 748 | 705 | 1,786,375 | 1,290,056,398 |
| 25/06/18 | 721 | 36 | 680 | 750 | 678 | 4,986,394 | 3,643,787,240 |
| 25/06/17 | 685 | -7 | 700 | 721 | 670 | 1,258,261 | 874,110,117 |
| 25/06/16 | 692 | 42 | 644 | 710 | 643 | 3,596,414 | 2,482,088,151 |
| 25/06/13 | 650 | -21 | 673 | 673 | 637 | 520,871 | 338,759,687 |
| 25/06/12 | 671 | -10 | 681 | 690 | 669 | 610,628 | 412,383,429 |
| 25/06/11 | 681 | 23 | 658 | 690 | 650 | 918,335 | 618,987,133 |
| 25/06/10 | 658 | -3 | 685 | 685 | 658 | 798,539 | 532,464,276 |
| 25/06/09 | 661 | 14 | 654 | 688 | 654 | 1,344,119 | 900,609,625 |
| 25/06/05 | 647 | 10 | 637 | 660 | 631 | 669,786 | 432,087,804 |
| 25/06/04 | 637 | 21 | 618 | 652 | 618 | 999,866 | 637,104,470 |
| 25/06/02 | 616 | -5 | 626 | 626 | 612 | 99,786 | 61,727,772 |
| 25/05/30 | 621 | -3 | 625 | 629 | 609 | 522,926 | 324,125,340 |
| 25/05/29 | 624 | 5 | 628 | 628 | 619 | 182,424 | 113,751,642 |
| 25/05/28 | 619 | 9 | 609 | 630 | 608 | 440,033 | 273,015,318 |
| 25/05/27 | 610 | -7 | 614 | 624 | 606 | 205,326 | 126,074,803 |
| 25/05/26 | 617 | 6 | 611 | 617 | 604 | 214,675 | 131,011,001 |
| 25/05/23 | 611 | 1 | 611 | 615 | 605 | 145,075 | 88,411,997 |
| 25/05/22 | 610 | -6 | 615 | 622 | 607 | 106,912 | 65,505,137 |
| 25/05/21 | 616 | 11 | 605 | 631 | 605 | 461,243 | 286,489,760 |
| 25/05/20 | 605 | 1 | 602 | 618 | 598 | 166,484 | 100,734,927 |
| 25/05/19 | 604 | 3 | 600 | 610 | 590 | 351,025 | 209,675,117 |
| 25/05/16 | 601 | -35 | 626 | 626 | 597 | 754,000 | 457,441,988 |
| 25/05/15 | 636 | 3 | 632 | 640 | 615 | 184,232 | 115,824,132 |
| 25/05/14 | 633 | 8 | 629 | 633 | 622 | 108,697 | 68,131,115 |
| 25/05/13 | 625 | -13 | 644 | 644 | 600 | 229,611 | 144,174,494 |
| 25/05/12 | 638 | 11 | 627 | 639 | 603 | 235,717 | 147,804,046 |
| 25/05/09 | 627 | -4 | 634 | 635 | 617 | 133,881 | 83,256,464 |
| 25/05/08 | 631 | 16 | 616 | 631 | 615 | 158,580 | 99,151,951 |
| 25/05/07 | 615 | 3 | 612 | 625 | 611 | 115,934 | 71,267,767 |
| 25/05/02 | 612 | -5 | 618 | 618 | 605 | 178,721 | 109,189,894 |
| 25/04/30 | 617 | 0 | 617 | 628 | 610 | 139,081 | 85,812,449 |
| 25/04/29 | 617 | -8 | 625 | 627 | 612 | 334,947 | 206,340,220 |
| 25/04/28 | 625 | -16 | 641 | 651 | 616 | 520,966 | 328,638,367 |
| 25/04/25 | 641 | 11 | 630 | 641 | 630 | 298,017 | 190,301,185 |
| 25/04/24 | 630 | -17 | 647 | 656 | 629 | 404,339 | 258,677,121 |
| 25/04/23 | 647 | 1 | 649 | 660 | 639 | 484,164 | 314,720,238 |
| 25/04/22 | 646 | -4 | 647 | 660 | 637 | 743,057 | 479,793,936 |
| 25/04/21 | 650 | 6 | 644 | 663 | 640 | 968,310 | 635,539,591 |
| 25/04/18 | 644 | -3 | 647 | 647 | 634 | 347,473 | 221,921,818 |
| 25/04/17 | 647 | -3 | 639 | 654 | 638 | 469,328 | 302,030,582 |
| 25/04/16 | 650 | 12 | 644 | 657 | 640 | 826,193 | 537,372,180 |
| 25/04/15 | 638 | -1 | 639 | 650 | 627 | 442,295 | 281,245,953 |
| 25/04/14 | 639 | 25 | 617 | 653 | 614 | 1,163,276 | 743,018,698 |