セゾンテクノロジー 9640
2,170円
(時刻：15:30)
▲ +29円 (+1.35%)
価格情報
| 始値 | 2,169円 |
| 高値 | 2,170円 |
| 安値 | 2,140円 |
| 出来高 | 4,500株 |
| 売買代金 | 9,738,100円 |
| 売り気配 (15:30) | 2,179円 |
| 買い気配 (15:30) | 2,170円 |
基本情報
| 銘柄名 | セゾンテクノロジー |
| 英文銘柄名 | SAISON TECHNOLOGY CO., LTD. |
| 時価総額 | 34,684,200,000.0円 |
| 発行済株式総数 | 16,200,000株 |
| 単元株式数 | 100 |
| 業種 | 情報・通信業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 92.97円 |
| BPS | 878.75円 |
| PER | 23.03倍 |
| PBR | 2.44倍 |
| ROE | 10.6% |
| 年間配当金 | 90.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第55期（自 2023年4月1日 至 2024年3月31日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 23,502,253,000 円 | 22,440,194,000 円 | 23,139,459,000 円 | 23,761,373,000 円 | 23,539,779,000 円 |
| 経常利益又は経常損失（△） | 4,042,164,000 円 | 3,465,314,000 円 | 3,416,666,000 円 | 2,559,050,000 円 | 1,282,031,000 円 |
| 当期純利益又は当期純損失（△） | 772,546,000 円 | 2,531,815,000 円 | 2,062,463,000 円 | 1,678,709,000 円 | 655,366,000 円 |
| 資本金 | 1,367,687,000 円 | 1,367,687,000 円 | 1,367,687,000 円 | 1,367,687,000 円 | 1,367,687,000 円 |
| 純資産額 | 12,958,587,000 円 | 14,112,522,000 円 | 14,721,338,000 円 | 14,938,685,000 円 | 14,142,535,000 円 |
| 総資産額 | 19,587,776,000 円 | 20,499,729,000 円 | 20,723,187,000 円 | 21,360,152,000 円 | 22,501,854,000 円 |
| 従業員数 | 661 人 | 661 人 | 641 人 | 668 人 | 714 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 92.97 | 878.75 | 10.6 | 23.03 | 2.44 | - | - |
| 2025/03 | 単体 | 102.54 | - | - | 20.88 | - | 4.15 | 90.00 |
| 2025/09 | 中連 | 39.05 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 2.07 | 45.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 55,600 | 9,400 |
| 2025/11/28 | 0 | 0 | 46,200 | -5,600 |
| 2025/11/21 | 0 | 0 | 51,800 | 11,100 |
| 2025/11/14 | 0 | 0 | 40,700 | 21,000 |
| 2025/11/07 | 0 | 0 | 19,700 | 100 |
| 2025/10/31 | 0 | 0 | 19,600 | 1,900 |
| 2025/10/24 | 0 | 0 | 17,700 | 500 |
| 2025/10/17 | 0 | 0 | 17,200 | 1,700 |
| 2025/10/10 | 0 | 0 | 15,500 | -600 |
| 2025/10/03 | 0 | 0 | 16,100 | 1,600 |
| 2025/09/26 | 0 | 0 | 14,500 | -5,200 |
| 2025/09/19 | 0 | 0 | 19,700 | 1,500 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年10月31日 10時43分 | 確認書 |
| 2025年10月31日 10時40分 | 半期報告書－第57期(2025/04/01－2026/03/31) |
| 2025年06月17日 14時20分 | 臨時報告書 |
| 2025年06月13日 13時16分 | 確認書 |
| 2025年06月13日 13時14分 | 内部統制報告書－第56期(2024/04/01－2025/03/31) |
| 2025年06月13日 13時08分 | 有価証券報告書－第56期(2024/04/01－2025/03/31) |
| 2024年10月31日 10時48分 | 確認書 |
| 2024年10月31日 10時45分 | 半期報告書－第56期(2024/04/01－2025/03/31) |
| 2024年06月18日 14時49分 | 臨時報告書 |
| 2024年06月18日 14時44分 | 確認書 |
| 2024年06月18日 14時43分 | 内部統制報告書－第55期(2023/04/01－2024/03/31) |
| 2024年06月18日 14時40分 | 有価証券報告書－第55期(2023/04/01－2024/03/31) |
| 2024年04月17日 16時59分 | 臨時報告書 |
| 2024年03月19日 14時24分 | 臨時報告書 |
| 2024年02月01日 10時40分 | 確認書 |
| 2024年02月01日 10時38分 | 四半期報告書－第55期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社セゾンテクノロジー |
| 会社名（英文） | SAISON TECHNOLOGY CO,.LTD. |
| 会社名（カナ） | カブシキガイシャセゾンテクノロジー |
| 本店所在地 | 港区赤坂一丁目８番１号 |
| 業種 | 情報・通信業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 96400 |
| EDINETコード | E04889 |
| 法人番号 | 7013301005882 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 1870.0 | 1878.0 | 1870.0 | 1877.0 | 1100 | - |
| 2024/06/25 | 1869.0 | 1886.0 | 1865.0 | 1884.0 | 4800 | 0.37 |
| 2024/06/26 | 1887.0 | 1896.0 | 1887.0 | 1896.0 | 1500 | 0.64 |
| 2024/06/27 | 1889.0 | 1910.0 | 1885.0 | 1907.0 | 4300 | 0.58 |
| 2024/06/28 | 1882.0 | 1921.0 | 1882.0 | 1917.0 | 2800 | 0.52 |
| 2024/07/01 | 1917.0 | 1930.0 | 1907.0 | 1930.0 | 6300 | 0.68 |
| 2024/07/02 | 1939.0 | 1940.0 | 1924.0 | 1935.0 | 4000 | 0.26 |
| 2024/07/03 | 1935.0 | 1962.0 | 1935.0 | 1942.0 | 8400 | 0.36 |
| 2024/07/04 | 1952.0 | 1952.0 | 1938.0 | 1939.0 | 3900 | -0.15 |
| 2024/07/05 | 1933.0 | 1998.0 | 1933.0 | 1945.0 | 6400 | 0.31 |
| 2024/07/08 | 1945.0 | 1945.0 | 1940.0 | 1943.0 | 2200 | -0.10 |
| 2024/07/09 | 1943.0 | 1953.0 | 1900.0 | 1930.0 | 2700 | -0.67 |
| 2024/07/10 | 1925.0 | 1950.0 | 1911.0 | 1949.0 | 2000 | 0.98 |
| 2024/07/11 | 1952.0 | 1970.0 | 1952.0 | 1970.0 | 6500 | 1.08 |
| 2024/07/12 | 1970.0 | 1970.0 | 1950.0 | 1954.0 | 12200 | -0.81 |
| 2024/07/16 | 1955.0 | 1980.0 | 1952.0 | 1952.0 | 2000 | -0.10 |
| 2024/07/17 | 1952.0 | 1952.0 | 1948.0 | 1948.0 | 300 | -0.20 |
| 2024/07/18 | 1945.0 | 1950.0 | 1933.0 | 1943.0 | 4900 | -0.26 |
| 2024/07/19 | 1943.0 | 1944.0 | 1932.0 | 1933.0 | 2000 | -0.51 |
| 2024/07/22 | 1934.0 | 1944.0 | 1934.0 | 1942.0 | 600 | 0.47 |
| 2024/07/23 | 1944.0 | 1944.0 | 1937.0 | 1940.0 | 1500 | -0.10 |
| 2024/07/24 | 1940.0 | 1940.0 | 1931.0 | 1940.0 | 2800 | 0.00 |
| 2024/07/25 | 1933.0 | 1934.0 | 1923.0 | 1923.0 | 2000 | -0.88 |
| 2024/07/26 | 1931.0 | 1931.0 | 1921.0 | 1922.0 | 4100 | -0.05 |
| 2024/07/29 | 1951.0 | 1951.0 | 1934.0 | 1950.0 | 2500 | 1.46 |
| 2024/07/30 | 1922.0 | 1928.0 | 1922.0 | 1927.0 | 2800 | -1.18 |
| 2024/07/31 | 1920.0 | 1964.0 | 1920.0 | 1964.0 | 700 | 1.92 |
| 2024/08/01 | 1918.0 | 1921.0 | 1903.0 | 1920.0 | 3000 | -2.24 |
| 2024/08/02 | 1905.0 | 1905.0 | 1823.0 | 1870.0 | 7400 | -2.60 |
| 2024/08/05 | 1800.0 | 1819.0 | 1702.0 | 1702.0 | 9100 | -8.98 |
| 2024/08/06 | 1704.0 | 1832.0 | 1704.0 | 1762.0 | 5600 | 3.53 |
| 2024/08/07 | 1750.0 | 1803.0 | 1750.0 | 1802.0 | 2900 | 2.27 |
| 2024/08/08 | 1799.0 | 1800.0 | 1690.0 | 1799.0 | 8300 | -0.17 |
| 2024/08/09 | 1762.0 | 1818.0 | 1762.0 | 1800.0 | 4300 | 0.06 |
| 2024/08/13 | 1832.0 | 1832.0 | 1800.0 | 1810.0 | 4600 | 0.56 |
| 2024/08/14 | 1818.0 | 1833.0 | 1811.0 | 1817.0 | 1400 | 0.39 |
| 2024/08/15 | 1834.0 | 1834.0 | 1800.0 | 1802.0 | 4700 | -0.83 |
| 2024/08/16 | 1814.0 | 1834.0 | 1806.0 | 1834.0 | 6100 | 1.78 |
| 2024/08/19 | 1820.0 | 1820.0 | 1801.0 | 1805.0 | 1700 | -1.58 |
| 2024/08/20 | 1805.0 | 1841.0 | 1804.0 | 1839.0 | 2100 | 1.88 |
| 2024/08/21 | 1837.0 | 1837.0 | 1810.0 | 1810.0 | 1500 | -1.58 |
| 2024/08/22 | 1820.0 | 1820.0 | 1805.0 | 1813.0 | 900 | 0.17 |
| 2024/08/23 | 1813.0 | 1814.0 | 1813.0 | 1813.0 | 1500 | 0.00 |
| 2024/08/26 | 1810.0 | 1813.0 | 1807.0 | 1807.0 | 2500 | -0.33 |
| 2024/08/27 | 1810.0 | 1815.0 | 1806.0 | 1815.0 | 1900 | 0.44 |
| 2024/08/28 | 1815.0 | 1816.0 | 1807.0 | 1812.0 | 2200 | -0.17 |
| 2024/08/29 | 1810.0 | 1811.0 | 1810.0 | 1810.0 | 700 | -0.11 |
| 2024/08/30 | 1811.0 | 1829.0 | 1811.0 | 1823.0 | 1200 | 0.72 |
| 2024/09/02 | 1824.0 | 1824.0 | 1814.0 | 1814.0 | 2300 | -0.49 |
| 2024/09/03 | 1839.0 | 1839.0 | 1817.0 | 1825.0 | 2600 | 0.61 |
| 2024/09/04 | 1806.0 | 1817.0 | 1790.0 | 1803.0 | 8000 | -1.21 |
| 2024/09/05 | 1804.0 | 1809.0 | 1784.0 | 1808.0 | 1200 | 0.28 |
| 2024/09/06 | 1814.0 | 1815.0 | 1802.0 | 1804.0 | 1600 | -0.22 |
| 2024/09/09 | 1797.0 | 1812.0 | 1791.0 | 1812.0 | 2500 | 0.44 |
| 2024/09/10 | 1813.0 | 1820.0 | 1791.0 | 1800.0 | 1700 | -0.66 |
| 2024/09/11 | 1804.0 | 1805.0 | 1750.0 | 1790.0 | 4300 | -0.56 |
| 2024/09/12 | 1796.0 | 1810.0 | 1795.0 | 1810.0 | 1800 | 1.12 |
| 2024/09/13 | 1810.0 | 1810.0 | 1789.0 | 1810.0 | 2600 | 0.00 |
| 2024/09/17 | 1814.0 | 1814.0 | 1782.0 | 1783.0 | 800 | -1.49 |
| 2024/09/18 | 1784.0 | 1786.0 | 1784.0 | 1786.0 | 1000 | 0.17 |
| 2024/09/19 | 1781.0 | 1817.0 | 1781.0 | 1817.0 | 2900 | 1.74 |
| 2024/09/20 | 1823.0 | 1823.0 | 1800.0 | 1813.0 | 900 | -0.22 |
| 2024/09/24 | 1819.0 | 1823.0 | 1808.0 | 1810.0 | 1200 | -0.17 |
| 2024/09/25 | 1838.0 | 1838.0 | 1821.0 | 1830.0 | 2000 | 1.10 |
| 2024/09/26 | 1830.0 | 1834.0 | 1815.0 | 1834.0 | 3100 | 0.22 |
| 2024/09/27 | 1802.0 | 1809.0 | 1801.0 | 1801.0 | 700 | -1.80 |
| 2024/09/30 | 1781.0 | 1801.0 | 1780.0 | 1799.0 | 1800 | -0.11 |
| 2024/10/01 | 1800.0 | 1802.0 | 1792.0 | 1800.0 | 700 | 0.06 |
| 2024/10/02 | 1800.0 | 1800.0 | 1790.0 | 1799.0 | 1600 | -0.06 |
| 2024/10/03 | 1796.0 | 1799.0 | 1785.0 | 1798.0 | 2700 | -0.06 |
| 2024/10/04 | 1794.0 | 1800.0 | 1794.0 | 1798.0 | 3200 | 0.00 |
| 2024/10/07 | 1800.0 | 1806.0 | 1791.0 | 1795.0 | 1200 | -0.17 |
| 2024/10/08 | 1795.0 | 1797.0 | 1789.0 | 1797.0 | 1200 | 0.11 |
| 2024/10/09 | 1804.0 | 1804.0 | 1790.0 | 1800.0 | 1900 | 0.17 |
| 2024/10/10 | 1804.0 | 1815.0 | 1793.0 | 1794.0 | 1600 | -0.33 |
| 2024/10/11 | 1800.0 | 1808.0 | 1788.0 | 1801.0 | 1000 | 0.39 |
| 2024/10/15 | 1804.0 | 1804.0 | 1785.0 | 1793.0 | 1500 | -0.44 |
| 2024/10/16 | 1787.0 | 1797.0 | 1787.0 | 1793.0 | 1000 | 0.00 |
| 2024/10/17 | 1796.0 | 1796.0 | 1787.0 | 1787.0 | 900 | -0.33 |
| 2024/10/18 | 1795.0 | 1796.0 | 1788.0 | 1796.0 | 800 | 0.50 |
| 2024/10/21 | 1791.0 | 1791.0 | 1789.0 | 1789.0 | 300 | -0.39 |
| 2024/10/22 | 1786.0 | 1786.0 | 1761.0 | 1775.0 | 3400 | -0.78 |
| 2024/10/23 | 1790.0 | 1790.0 | 1770.0 | 1770.0 | 900 | -0.28 |
| 2024/10/24 | 1767.0 | 1774.0 | 1740.0 | 1745.0 | 4100 | -1.41 |
| 2024/10/25 | 1750.0 | 1758.0 | 1746.0 | 1758.0 | 1200 | 0.74 |
| 2024/10/28 | 1740.0 | 1787.0 | 1740.0 | 1785.0 | 3900 | 1.54 |
| 2024/10/29 | 1780.0 | 1780.0 | 1780.0 | 1780.0 | 1000 | -0.28 |
| 2024/10/30 | 1783.0 | 1799.0 | 1782.0 | 1799.0 | 4900 | 1.07 |
| 2024/10/31 | 1810.0 | 1824.0 | 1767.0 | 1804.0 | 4600 | 0.28 |
| 2024/11/01 | 1800.0 | 1800.0 | 1780.0 | 1782.0 | 700 | -1.22 |
| 2024/11/05 | 1815.0 | 1815.0 | 1772.0 | 1805.0 | 1900 | 1.29 |
| 2024/11/06 | 1780.0 | 1794.0 | 1780.0 | 1785.0 | 3300 | -1.11 |
| 2024/11/07 | 1786.0 | 1810.0 | 1775.0 | 1810.0 | 7100 | 1.40 |
| 2024/11/08 | 1810.0 | 1810.0 | 1781.0 | 1807.0 | 2900 | -0.17 |
| 2024/11/11 | 1807.0 | 1807.0 | 1786.0 | 1786.0 | 2000 | -1.16 |
| 2024/11/12 | 1791.0 | 1799.0 | 1787.0 | 1799.0 | 900 | 0.73 |
| 2024/11/13 | 1799.0 | 1799.0 | 1791.0 | 1797.0 | 1600 | -0.11 |
| 2024/11/14 | 1796.0 | 1807.0 | 1792.0 | 1807.0 | 2000 | 0.56 |
| 2024/11/15 | 1807.0 | 1807.0 | 1790.0 | 1790.0 | 1400 | -0.94 |
| 2024/11/18 | 1788.0 | 1788.0 | 1782.0 | 1784.0 | 1500 | -0.34 |
| 2024/11/19 | 1788.0 | 1790.0 | 1784.0 | 1784.0 | 800 | 0.00 |
| 2024/11/20 | 1784.0 | 1785.0 | 1783.0 | 1785.0 | 900 | 0.06 |
| 2024/11/21 | 1784.0 | 1788.0 | 1780.0 | 1788.0 | 2400 | 0.17 |
| 2024/11/22 | 1786.0 | 1786.0 | 1783.0 | 1783.0 | 1500 | -0.28 |
| 2024/11/25 | 1780.0 | 1785.0 | 1779.0 | 1785.0 | 2500 | 0.11 |
| 2024/11/26 | 1785.0 | 1788.0 | 1785.0 | 1785.0 | 1400 | 0.00 |
| 2024/11/27 | 1782.0 | 1791.0 | 1782.0 | 1791.0 | 1300 | 0.34 |
| 2024/11/28 | 1789.0 | 1793.0 | 1781.0 | 1786.0 | 3200 | -0.28 |
| 2024/11/29 | 1778.0 | 1783.0 | 1769.0 | 1779.0 | 3800 | -0.39 |
| 2024/12/02 | 1758.0 | 1777.0 | 1758.0 | 1777.0 | 3100 | -0.11 |
| 2024/12/03 | 1780.0 | 1782.0 | 1761.0 | 1775.0 | 5100 | -0.11 |
| 2024/12/04 | 1762.0 | 1770.0 | 1762.0 | 1770.0 | 1300 | -0.28 |
| 2024/12/05 | 1772.0 | 1772.0 | 1760.0 | 1769.0 | 2500 | -0.06 |
| 2024/12/06 | 1760.0 | 1760.0 | 1751.0 | 1759.0 | 3600 | -0.57 |
| 2024/12/09 | 1756.0 | 1770.0 | 1756.0 | 1767.0 | 3800 | 0.45 |
| 2024/12/10 | 1767.0 | 1770.0 | 1765.0 | 1770.0 | 3100 | 0.17 |
| 2024/12/11 | 1765.0 | 1765.0 | 1762.0 | 1762.0 | 800 | -0.45 |
| 2024/12/12 | 1764.0 | 1765.0 | 1761.0 | 1765.0 | 2300 | 0.17 |
| 2024/12/13 | 1765.0 | 1766.0 | 1760.0 | 1764.0 | 3900 | -0.06 |
| 2024/12/16 | 1765.0 | 1765.0 | 1754.0 | 1760.0 | 5300 | -0.23 |
| 2024/12/17 | 1760.0 | 1760.0 | 1750.0 | 1751.0 | 6900 | -0.51 |
| 2024/12/18 | 1750.0 | 1755.0 | 1745.0 | 1753.0 | 3900 | 0.11 |
| 2024/12/19 | 1753.0 | 1755.0 | 1750.0 | 1750.0 | 2200 | -0.17 |
| 2024/12/20 | 1755.0 | 1763.0 | 1749.0 | 1759.0 | 1800 | 0.51 |
| 2024/12/23 | 1762.0 | 1763.0 | 1747.0 | 1755.0 | 7000 | -0.23 |
| 2024/12/24 | 1759.0 | 1759.0 | 1749.0 | 1759.0 | 3500 | 0.23 |
| 2024/12/25 | 1753.0 | 1760.0 | 1747.0 | 1750.0 | 2200 | -0.51 |
| 2024/12/26 | 1750.0 | 1755.0 | 1748.0 | 1751.0 | 8700 | 0.06 |
| 2024/12/27 | 1755.0 | 1761.0 | 1752.0 | 1760.0 | 6700 | 0.51 |
| 2024/12/30 | 1759.0 | 1766.0 | 1758.0 | 1758.0 | 2400 | -0.11 |
| 2025/01/06 | 1798.0 | 1798.0 | 1759.0 | 1786.0 | 2400 | 1.59 |
| 2025/01/07 | 1794.0 | 1794.0 | 1784.0 | 1791.0 | 2600 | 0.28 |
| 2025/01/08 | 1791.0 | 1796.0 | 1780.0 | 1786.0 | 1400 | -0.28 |
| 2025/01/09 | 1787.0 | 1795.0 | 1786.0 | 1786.0 | 2100 | 0.00 |
| 2025/01/10 | 1786.0 | 1792.0 | 1786.0 | 1788.0 | 400 | 0.11 |
| 2025/01/14 | 1788.0 | 1800.0 | 1788.0 | 1797.0 | 2500 | 0.50 |
| 2025/01/15 | 1782.0 | 1800.0 | 1782.0 | 1799.0 | 8000 | 0.11 |
| 2025/01/16 | 1800.0 | 1800.0 | 1794.0 | 1798.0 | 1300 | -0.06 |
| 2025/01/17 | 1783.0 | 1785.0 | 1775.0 | 1785.0 | 900 | -0.72 |
| 2025/01/20 | 1797.0 | 1799.0 | 1780.0 | 1787.0 | 1200 | 0.11 |
| 2025/01/21 | 1787.0 | 1788.0 | 1787.0 | 1787.0 | 400 | 0.00 |
| 2025/01/22 | 1797.0 | 1797.0 | 1775.0 | 1775.0 | 1500 | -0.67 |
| 2025/01/23 | 1775.0 | 1775.0 | 1775.0 | 1775.0 | 200 | 0.00 |
| 2025/01/24 | 1775.0 | 1780.0 | 1775.0 | 1775.0 | 500 | 0.00 |
| 2025/01/27 | 1797.0 | 1799.0 | 1797.0 | 1798.0 | 600 | 1.30 |
| 2025/01/28 | 1778.0 | 1797.0 | 1776.0 | 1795.0 | 2200 | -0.17 |
| 2025/01/29 | 1774.0 | 1797.0 | 1774.0 | 1780.0 | 5300 | -0.84 |
| 2025/01/30 | 1780.0 | 1825.0 | 1780.0 | 1825.0 | 4000 | 2.53 |
| 2025/01/31 | 1829.0 | 1830.0 | 1801.0 | 1808.0 | 3100 | -0.93 |
| 2025/02/03 | 1801.0 | 1817.0 | 1792.0 | 1792.0 | 1700 | -0.88 |
| 2025/02/04 | 1829.0 | 1829.0 | 1801.0 | 1822.0 | 2600 | 1.67 |
| 2025/02/05 | 1815.0 | 1815.0 | 1811.0 | 1811.0 | 1000 | -0.60 |
| 2025/02/06 | 1811.0 | 1811.0 | 1811.0 | 1811.0 | 100 | 0.00 |
| 2025/02/07 | 1810.0 | 1815.0 | 1805.0 | 1806.0 | 2200 | -0.28 |
| 2025/02/10 | 1802.0 | 1815.0 | 1798.0 | 1798.0 | 2000 | -0.44 |
| 2025/02/12 | 1771.0 | 1791.0 | 1770.0 | 1781.0 | 7200 | -0.95 |
| 2025/02/13 | 1798.0 | 1805.0 | 1798.0 | 1805.0 | 1400 | 1.35 |
| 2025/02/14 | 1816.0 | 1816.0 | 1815.0 | 1815.0 | 1900 | 0.55 |
| 2025/02/17 | 1815.0 | 1815.0 | 1815.0 | 1815.0 | 200 | 0.00 |
| 2025/02/18 | 1815.0 | 1815.0 | 1796.0 | 1796.0 | 2300 | -1.05 |
| 2025/02/19 | 1796.0 | 1806.0 | 1796.0 | 1796.0 | 900 | 0.00 |
| 2025/02/20 | 1809.0 | 1809.0 | 1799.0 | 1799.0 | 300 | 0.17 |
| 2025/02/21 | 1796.0 | 1797.0 | 1796.0 | 1797.0 | 200 | -0.11 |
| 2025/02/25 | 1798.0 | 1798.0 | 1792.0 | 1793.0 | 500 | -0.22 |
| 2025/02/26 | 1775.0 | 1803.0 | 1775.0 | 1778.0 | 4800 | -0.84 |
| 2025/02/27 | 1790.0 | 1790.0 | 1779.0 | 1779.0 | 400 | 0.06 |
| 2025/02/28 | 1779.0 | 1793.0 | 1779.0 | 1793.0 | 1100 | 0.79 |
| 2025/03/03 | 1800.0 | 1803.0 | 1780.0 | 1803.0 | 600 | 0.56 |
| 2025/03/04 | 1804.0 | 1804.0 | 1786.0 | 1786.0 | 1800 | -0.94 |
| 2025/03/05 | 1786.0 | 1802.0 | 1786.0 | 1799.0 | 700 | 0.73 |
| 2025/03/06 | 1786.0 | 1801.0 | 1786.0 | 1798.0 | 1800 | -0.06 |
| 2025/03/07 | 1788.0 | 1805.0 | 1788.0 | 1805.0 | 2300 | 0.39 |
| 2025/03/10 | 1809.0 | 1812.0 | 1801.0 | 1801.0 | 2500 | -0.22 |
| 2025/03/11 | 1798.0 | 1802.0 | 1797.0 | 1800.0 | 600 | -0.06 |
| 2025/03/12 | 1771.0 | 1810.0 | 1771.0 | 1793.0 | 5800 | -0.39 |
| 2025/03/13 | 1793.0 | 1812.0 | 1793.0 | 1795.0 | 2800 | 0.11 |
| 2025/03/14 | 1802.0 | 1802.0 | 1798.0 | 1802.0 | 2900 | 0.39 |
| 2025/03/17 | 1809.0 | 1809.0 | 1800.0 | 1802.0 | 3000 | 0.00 |
| 2025/03/18 | 1802.0 | 1811.0 | 1800.0 | 1800.0 | 1400 | -0.11 |
| 2025/03/19 | 1800.0 | 1817.0 | 1800.0 | 1817.0 | 900 | 0.94 |
| 2025/03/21 | 1817.0 | 1820.0 | 1806.0 | 1818.0 | 2100 | 0.06 |
| 2025/03/24 | 1827.0 | 1827.0 | 1810.0 | 1810.0 | 2600 | -0.44 |
| 2025/03/25 | 1810.0 | 1812.0 | 1808.0 | 1808.0 | 1400 | -0.11 |
| 2025/03/26 | 1808.0 | 1809.0 | 1803.0 | 1808.0 | 1100 | 0.00 |
| 2025/03/27 | 1815.0 | 1815.0 | 1802.0 | 1808.0 | 2500 | 0.00 |
| 2025/03/28 | 1771.0 | 1800.0 | 1763.0 | 1800.0 | 1200 | -0.44 |
| 2025/03/31 | 1794.0 | 1794.0 | 1772.0 | 1772.0 | 800 | -1.56 |
| 2025/04/01 | 1773.0 | 1785.0 | 1771.0 | 1772.0 | 1000 | 0.00 |
| 2025/04/02 | 1802.0 | 1802.0 | 1763.0 | 1770.0 | 3800 | -0.11 |
| 2025/04/03 | 1763.0 | 1763.0 | 1750.0 | 1753.0 | 4700 | -0.96 |
| 2025/04/04 | 1753.0 | 1795.0 | 1701.0 | 1749.0 | 7100 | -0.23 |
| 2025/04/07 | 1691.0 | 1699.0 | 1653.0 | 1653.0 | 6900 | -5.49 |
| 2025/04/08 | 1733.0 | 1750.0 | 1698.0 | 1750.0 | 700 | 5.87 |
| 2025/04/09 | 1670.0 | 1680.0 | 1670.0 | 1680.0 | 1900 | -4.00 |
| 2025/04/10 | 1780.0 | 1780.0 | 1710.0 | 1710.0 | 1800 | 1.79 |
| 2025/04/11 | 1701.0 | 1726.0 | 1701.0 | 1726.0 | 300 | 0.94 |
| 2025/04/14 | 1745.0 | 1750.0 | 1723.0 | 1730.0 | 1600 | 0.23 |
| 2025/04/15 | 1731.0 | 1731.0 | 1730.0 | 1730.0 | 1900 | 0.00 |
| 2025/04/16 | 1721.0 | 1732.0 | 1720.0 | 1728.0 | 500 | -0.12 |
| 2025/04/17 | 1729.0 | 1740.0 | 1729.0 | 1740.0 | 800 | 0.69 |
| 2025/04/18 | 1740.0 | 1741.0 | 1740.0 | 1740.0 | 300 | 0.00 |
| 2025/04/21 | 1741.0 | 1741.0 | 1741.0 | 1741.0 | 1200 | 0.06 |
| 2025/04/22 | 1755.0 | 1755.0 | 1735.0 | 1735.0 | 800 | -0.34 |
| 2025/04/23 | 1735.0 | 1752.0 | 1735.0 | 1740.0 | 300 | 0.29 |
| 2025/04/24 | 1753.0 | 1810.0 | 1740.0 | 1750.0 | 9800 | 0.57 |
| 2025/04/25 | 1784.0 | 1784.0 | 1761.0 | 1761.0 | 600 | 0.63 |
| 2025/04/28 | 1785.0 | 1785.0 | 1764.0 | 1764.0 | 1800 | 0.17 |
| 2025/04/30 | 1765.0 | 1789.0 | 1765.0 | 1789.0 | 400 | 1.42 |
| 2025/05/01 | 1783.0 | 1785.0 | 1765.0 | 1785.0 | 500 | -0.22 |
| 2025/05/02 | 1789.0 | 1792.0 | 1768.0 | 1785.0 | 1500 | 0.00 |
| 2025/05/07 | 1771.0 | 1825.0 | 1771.0 | 1781.0 | 2600 | -0.22 |
| 2025/05/08 | 1781.0 | 1791.0 | 1781.0 | 1788.0 | 700 | 0.39 |
| 2025/05/09 | 1792.0 | 1800.0 | 1790.0 | 1790.0 | 5700 | 0.11 |
| 2025/05/12 | 1796.0 | 1823.0 | 1796.0 | 1823.0 | 3800 | 1.84 |
| 2025/05/13 | 1830.0 | 1832.0 | 1791.0 | 1800.0 | 2300 | -1.26 |
| 2025/05/14 | 1795.0 | 1850.0 | 1792.0 | 1819.0 | 5300 | 1.06 |
| 2025/05/15 | 1823.0 | 1823.0 | 1791.0 | 1791.0 | 1600 | -1.54 |
| 2025/05/16 | 1818.0 | 1818.0 | 1818.0 | 1818.0 | 200 | 1.51 |
| 2025/05/19 | 1801.0 | 1801.0 | 1800.0 | 1800.0 | 500 | -0.99 |
| 2025/05/20 | 1800.0 | 1818.0 | 1800.0 | 1800.0 | 500 | 0.00 |
| 2025/05/21 | 1800.0 | 1801.0 | 1782.0 | 1782.0 | 900 | -1.00 |
| 2025/05/22 | 1817.0 | 1820.0 | 1783.0 | 1785.0 | 1200 | 0.17 |
| 2025/05/23 | 1784.0 | 1784.0 | 1784.0 | 1784.0 | 300 | -0.06 |
| 2025/05/26 | 1769.0 | 1769.0 | 1769.0 | 1769.0 | 800 | -0.84 |
| 2025/05/27 | 1809.0 | 1809.0 | 1801.0 | 1801.0 | 600 | 1.81 |
| 2025/05/28 | 1808.0 | 1808.0 | 1803.0 | 1807.0 | 700 | 0.33 |
| 2025/05/29 | 1810.0 | 1810.0 | 1807.0 | 1808.0 | 900 | 0.06 |
| 2025/05/30 | 1824.0 | 1824.0 | 1809.0 | 1809.0 | 2900 | 0.06 |
| 2025/06/02 | 1800.0 | 1800.0 | 1800.0 | 1800.0 | 1300 | -0.50 |
| 2025/06/03 | 1795.0 | 1815.0 | 1792.0 | 1815.0 | 4600 | 0.83 |
| 2025/06/04 | 1806.0 | 1820.0 | 1806.0 | 1820.0 | 700 | 0.28 |
| 2025/06/05 | 1813.0 | 1821.0 | 1806.0 | 1806.0 | 400 | -0.77 |
| 2025/06/09 | 1804.0 | 1804.0 | 1800.0 | 1800.0 | 300 | -0.33 |
| 2025/06/10 | 1804.0 | 1827.0 | 1804.0 | 1825.0 | 1200 | 1.39 |
| 2025/06/11 | 1825.0 | 1825.0 | 1796.0 | 1796.0 | 4600 | -1.59 |
| 2025/06/12 | 1799.0 | 1800.0 | 1797.0 | 1800.0 | 1200 | 0.22 |
| 2025/06/13 | 1811.0 | 1811.0 | 1795.0 | 1800.0 | 2100 | 0.00 |
| 2025/06/16 | 1800.0 | 1810.0 | 1773.0 | 1810.0 | 1500 | 0.56 |
| 2025/06/17 | 1809.0 | 1809.0 | 1800.0 | 1805.0 | 1300 | -0.28 |
| 2025/06/18 | 1808.0 | 1815.0 | 1798.0 | 1815.0 | 900 | 0.55 |
| 2025/06/19 | 1815.0 | 1817.0 | 1805.0 | 1817.0 | 800 | 0.11 |
| 2025/06/20 | 1818.0 | 1818.0 | 1800.0 | 1809.0 | 1400 | -0.44 |
| 2025/06/23 | 1809.0 | 1809.0 | 1800.0 | 1800.0 | 1300 | -0.50 |
| 2025/06/24 | 1807.0 | 1807.0 | 1797.0 | 1800.0 | 1400 | 0.00 |
| 2025/06/25 | 1804.0 | 1809.0 | 1795.0 | 1809.0 | 1600 | 0.50 |
| 2025/06/26 | 1816.0 | 1816.0 | 1800.0 | 1814.0 | 700 | 0.28 |
| 2025/06/27 | 1815.0 | 1815.0 | 1800.0 | 1810.0 | 1500 | -0.22 |
| 2025/06/30 | 1810.0 | 1820.0 | 1810.0 | 1815.0 | 1500 | 0.28 |
| 2025/07/01 | 1815.0 | 1815.0 | 1811.0 | 1814.0 | 500 | -0.06 |
| 2025/07/02 | 1828.0 | 1828.0 | 1820.0 | 1820.0 | 1400 | 0.33 |
| 2025/07/03 | 1816.0 | 1820.0 | 1815.0 | 1820.0 | 900 | 0.00 |
| 2025/07/04 | 1810.0 | 1810.0 | 1805.0 | 1810.0 | 500 | -0.55 |
| 2025/07/07 | 1810.0 | 1810.0 | 1805.0 | 1809.0 | 900 | -0.06 |
| 2025/07/08 | 1806.0 | 1819.0 | 1806.0 | 1806.0 | 300 | -0.17 |
| 2025/07/09 | 1820.0 | 1820.0 | 1818.0 | 1818.0 | 600 | 0.66 |
| 2025/07/10 | 1817.0 | 1827.0 | 1813.0 | 1813.0 | 2400 | -0.28 |
| 2025/07/11 | 1823.0 | 1835.0 | 1822.0 | 1835.0 | 700 | 1.21 |
| 2025/07/14 | 1836.0 | 1848.0 | 1836.0 | 1848.0 | 3200 | 0.71 |
| 2025/07/15 | 1814.0 | 1841.0 | 1812.0 | 1812.0 | 8600 | -1.95 |
| 2025/07/16 | 1838.0 | 1864.0 | 1829.0 | 1864.0 | 12400 | 2.87 |
| 2025/07/17 | 1904.0 | 1940.0 | 1904.0 | 1937.0 | 9200 | 3.92 |
| 2025/07/18 | 1936.0 | 1936.0 | 1870.0 | 1923.0 | 7600 | -0.72 |
| 2025/07/22 | 1922.0 | 1922.0 | 1882.0 | 1922.0 | 2300 | -0.05 |
| 2025/07/23 | 1923.0 | 1924.0 | 1883.0 | 1886.0 | 7500 | -1.87 |
| 2025/07/24 | 1890.0 | 1929.0 | 1886.0 | 1929.0 | 6700 | 2.28 |
| 2025/07/25 | 1918.0 | 1928.0 | 1901.0 | 1928.0 | 2100 | -0.05 |
| 2025/07/28 | 1925.0 | 1925.0 | 1904.0 | 1910.0 | 2300 | -0.93 |
| 2025/07/29 | 1910.0 | 1920.0 | 1888.0 | 1888.0 | 2800 | -1.15 |
| 2025/07/30 | 1917.0 | 1917.0 | 1900.0 | 1910.0 | 3500 | 1.17 |
| 2025/07/31 | 1918.0 | 1918.0 | 1905.0 | 1913.0 | 5200 | 0.16 |
| 2025/08/01 | 1916.0 | 1927.0 | 1908.0 | 1927.0 | 3900 | 0.73 |
| 2025/08/04 | 1924.0 | 1939.0 | 1907.0 | 1932.0 | 5500 | 0.26 |
| 2025/08/05 | 1932.0 | 1937.0 | 1929.0 | 1932.0 | 3200 | 0.00 |
| 2025/08/06 | 1938.0 | 1938.0 | 1929.0 | 1933.0 | 3100 | 0.05 |
| 2025/08/07 | 1930.0 | 1943.0 | 1929.0 | 1943.0 | 1800 | 0.52 |
| 2025/08/08 | 1944.0 | 1954.0 | 1935.0 | 1952.0 | 7000 | 0.46 |
| 2025/08/12 | 1955.0 | 1997.0 | 1955.0 | 1955.0 | 5900 | 0.15 |
| 2025/08/13 | 1968.0 | 1968.0 | 1950.0 | 1950.0 | 3100 | -0.26 |
| 2025/08/14 | 1961.0 | 1961.0 | 1943.0 | 1955.0 | 2400 | 0.26 |
| 2025/08/15 | 1955.0 | 1955.0 | 1925.0 | 1934.0 | 3300 | -1.07 |
| 2025/08/18 | 1934.0 | 1953.0 | 1934.0 | 1945.0 | 1700 | 0.57 |
| 2025/08/19 | 1932.0 | 1934.0 | 1928.0 | 1928.0 | 2700 | -0.87 |
| 2025/08/20 | 1927.0 | 1927.0 | 1908.0 | 1911.0 | 5300 | -0.88 |
| 2025/08/21 | 1911.0 | 1920.0 | 1909.0 | 1909.0 | 2200 | -0.10 |
| 2025/08/22 | 1909.0 | 1924.0 | 1900.0 | 1905.0 | 4000 | -0.21 |
| 2025/08/25 | 1920.0 | 1939.0 | 1916.0 | 1934.0 | 2500 | 1.52 |
| 2025/08/26 | 1926.0 | 1932.0 | 1910.0 | 1910.0 | 1700 | -1.24 |
| 2025/08/27 | 1913.0 | 1929.0 | 1913.0 | 1929.0 | 400 | 0.99 |
| 2025/08/28 | 1929.0 | 1947.0 | 1929.0 | 1946.0 | 900 | 0.88 |
| 2025/08/29 | 1949.0 | 1963.0 | 1945.0 | 1963.0 | 3100 | 0.87 |
| 2025/09/01 | 1963.0 | 1963.0 | 1932.0 | 1960.0 | 1300 | -0.15 |
| 2025/09/02 | 1980.0 | 1985.0 | 1963.0 | 1966.0 | 4800 | 0.31 |
| 2025/09/03 | 1959.0 | 1969.0 | 1959.0 | 1961.0 | 2200 | -0.25 |
| 2025/09/04 | 1978.0 | 1980.0 | 1978.0 | 1979.0 | 600 | 0.92 |
| 2025/09/05 | 1960.0 | 1970.0 | 1958.0 | 1969.0 | 1100 | -0.51 |
| 2025/09/08 | 1969.0 | 1975.0 | 1962.0 | 1966.0 | 2400 | -0.15 |
| 2025/09/09 | 1956.0 | 1987.0 | 1956.0 | 1987.0 | 3200 | 1.07 |
| 2025/09/10 | 1984.0 | 1984.0 | 1957.0 | 1959.0 | 2000 | -1.41 |
| 2025/09/11 | 1969.0 | 1969.0 | 1958.0 | 1966.0 | 900 | 0.36 |
| 2025/09/12 | 1964.0 | 1967.0 | 1950.0 | 1960.0 | 2400 | -0.31 |
| 2025/09/16 | 1960.0 | 1976.0 | 1951.0 | 1951.0 | 1800 | -0.46 |
| 2025/09/17 | 1951.0 | 1956.0 | 1948.0 | 1950.0 | 1400 | -0.05 |
| 2025/09/18 | 1950.0 | 1953.0 | 1946.0 | 1953.0 | 1500 | 0.15 |
| 2025/09/19 | 1947.0 | 1953.0 | 1944.0 | 1949.0 | 2300 | -0.20 |
| 2025/09/22 | 1952.0 | 1969.0 | 1952.0 | 1969.0 | 2800 | 1.03 |
| 2025/09/24 | 1969.0 | 1969.0 | 1960.0 | 1960.0 | 700 | -0.46 |
| 2025/09/25 | 1957.0 | 1966.0 | 1951.0 | 1951.0 | 2600 | -0.46 |
| 2025/09/26 | 1953.0 | 1955.0 | 1946.0 | 1952.0 | 3700 | 0.05 |
| 2025/09/29 | 1906.0 | 1930.0 | 1906.0 | 1910.0 | 2900 | -2.15 |
| 2025/09/30 | 1926.0 | 1926.0 | 1905.0 | 1907.0 | 1200 | -0.16 |
| 2025/10/01 | 1901.0 | 1901.0 | 1860.0 | 1860.0 | 4300 | -2.46 |
| 2025/10/02 | 1884.0 | 1884.0 | 1851.0 | 1863.0 | 2300 | 0.16 |
| 2025/10/03 | 1854.0 | 1872.0 | 1854.0 | 1872.0 | 900 | 0.48 |
| 2025/10/06 | 1899.0 | 1899.0 | 1856.0 | 1868.0 | 3000 | -0.21 |
| 2025/10/07 | 1863.0 | 1885.0 | 1863.0 | 1885.0 | 900 | 0.91 |
| 2025/10/08 | 1885.0 | 1885.0 | 1860.0 | 1874.0 | 2600 | -0.58 |
| 2025/10/09 | 1869.0 | 1869.0 | 1862.0 | 1863.0 | 1600 | -0.59 |
| 2025/10/10 | 1882.0 | 1882.0 | 1858.0 | 1858.0 | 1900 | -0.27 |
| 2025/10/14 | 1856.0 | 1862.0 | 1820.0 | 1857.0 | 4200 | -0.05 |
| 2025/10/15 | 1860.0 | 1876.0 | 1840.0 | 1876.0 | 6500 | 1.02 |
| 2025/10/16 | 1862.0 | 1884.0 | 1860.0 | 1884.0 | 3200 | 0.43 |
| 2025/10/17 | 1884.0 | 1884.0 | 1863.0 | 1863.0 | 800 | -1.11 |
| 2025/10/20 | 1869.0 | 1880.0 | 1863.0 | 1863.0 | 700 | 0.00 |
| 2025/10/21 | 1863.0 | 1878.0 | 1861.0 | 1863.0 | 1000 | 0.00 |
| 2025/10/22 | 1863.0 | 1882.0 | 1863.0 | 1882.0 | 1900 | 1.02 |
| 2025/10/23 | 1875.0 | 1875.0 | 1873.0 | 1873.0 | 900 | -0.48 |
| 2025/10/24 | 1869.0 | 1869.0 | 1864.0 | 1866.0 | 1300 | -0.37 |
| 2025/10/27 | 1866.0 | 1885.0 | 1866.0 | 1883.0 | 1600 | 0.91 |
| 2025/10/28 | 1874.0 | 1876.0 | 1866.0 | 1869.0 | 1800 | -0.74 |
| 2025/10/29 | 1869.0 | 1869.0 | 1862.0 | 1867.0 | 400 | -0.11 |
| 2025/10/30 | 1858.0 | 1903.0 | 1858.0 | 1903.0 | 5800 | 1.93 |
| 2025/10/31 | 1869.0 | 1889.0 | 1860.0 | 1860.0 | 4100 | -2.26 |
| 2025/11/04 | 1858.0 | 1863.0 | 1858.0 | 1858.0 | 1600 | -0.11 |
| 2025/11/05 | 1871.0 | 1871.0 | 1855.0 | 1856.0 | 2500 | -0.11 |
| 2025/11/06 | 1856.0 | 1868.0 | 1852.0 | 1853.0 | 2400 | -0.16 |
| 2025/11/07 | 1851.0 | 1860.0 | 1846.0 | 1846.0 | 4200 | -0.38 |
| 2025/11/10 | 1848.0 | 1848.0 | 1845.0 | 1846.0 | 1200 | 0.00 |
| 2025/11/11 | 1849.0 | 1852.0 | 1849.0 | 1849.0 | 800 | 0.16 |
| 2025/11/12 | 1848.0 | 1942.0 | 1846.0 | 1935.0 | 23500 | 4.65 |
| 2025/11/13 | 1929.0 | 1986.0 | 1929.0 | 1986.0 | 13000 | 2.64 |
| 2025/11/14 | 1986.0 | 2019.0 | 1980.0 | 2019.0 | 17600 | 1.66 |
| 2025/11/17 | 2050.0 | 2061.0 | 2024.0 | 2043.0 | 16900 | 1.19 |
| 2025/11/18 | 2047.0 | 2048.0 | 1964.0 | 2001.0 | 16100 | -2.06 |
| 2025/11/19 | 2003.0 | 2004.0 | 1918.0 | 2004.0 | 10900 | 0.15 |
| 2025/11/20 | 2018.0 | 2018.0 | 1991.0 | 2005.0 | 2000 | 0.05 |
| 2025/11/21 | 2000.0 | 2004.0 | 1992.0 | 2004.0 | 2500 | -0.05 |
| 2025/11/25 | 2020.0 | 2020.0 | 1975.0 | 2015.0 | 5400 | 0.55 |
| 2025/11/26 | 2001.0 | 2017.0 | 2001.0 | 2010.0 | 1900 | -0.25 |
| 2025/11/27 | 2018.0 | 2036.0 | 2011.0 | 2036.0 | 4700 | 1.29 |
| 2025/11/28 | 2023.0 | 2069.0 | 2020.0 | 2069.0 | 6200 | 1.62 |
| 2025/12/01 | 2057.0 | 2080.0 | 2057.0 | 2080.0 | 3900 | 0.53 |
| 2025/12/02 | 2089.0 | 2089.0 | 2065.0 | 2066.0 | 7700 | -0.67 |
| 2025/12/03 | 2075.0 | 2085.0 | 2063.0 | 2085.0 | 3300 | 0.92 |
| 2025/12/04 | 2084.0 | 2084.0 | 2060.0 | 2070.0 | 9200 | -0.72 |
| 2025/12/05 | 2090.0 | 2101.0 | 2072.0 | 2101.0 | 9100 | 1.50 |
| 2025/12/08 | 2101.0 | 2115.0 | 2088.0 | 2115.0 | 2200 | 0.67 |
| 2025/12/09 | 2129.0 | 2134.0 | 2106.0 | 2122.0 | 3700 | 0.33 |
| 2025/12/10 | 2145.0 | 2163.0 | 2142.0 | 2147.0 | 7500 | 1.18 |
| 2025/12/11 | 2159.0 | 2160.0 | 2124.0 | 2141.0 | 6300 | -0.28 |
| 2025/12/12 | 2169 | 2170 | 2140 | 2170 | 4500 | 1.35 |