换肤

富满微

i问董秘
企业号

300671

主营介绍

  • 主营业务:

    高性能、高品质模拟集成电路芯片设计、研发、封装、测试和销售。

  • 产品类型:

    LED屏控制与驱动芯片、功率器件(MOSFET/IGBT)、MCU、快充协议芯片、5G射频前端分立芯片、模组芯片、各类ASIC芯片

  • 产品名称:

    LED屏控制与驱动芯片 、 功率器件(MOSFET/IGBT) 、 MCU 、 快充协议芯片 、 5G射频前端分立芯片 、 模组芯片 、 各类ASIC芯片

  • 经营范围:

    一般经营项目是:住房租赁;非居住房地产租赁。(除依法须经批准的项目外,凭营业执照依法自主开展经营活动),许可经营项目是:集成电路、IC、三极管的设计、研发、生产经营(按深宝环水批[2011]605039号建设项目环境影响审查批复经营)、批发、进出口及相关配套业务(不涉及国营贸易管理商品,涉及配额、许可证管理及其他专项规定管理商品的,按国家有关规定办理申请);从事货物及技术进出口业务(法律、行政法规、国务院决定禁止的项目除外,限制的项目须取得许可后方可经营,不含进口分销)。

运营业务数据

最新公告日期:2025-04-19 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
库存量:集成电路(颗) 36.27亿 44.53亿 - - -
集成电路库存量(颗) - - 37.82亿 - 12.05亿
集成电路行业库存量(颗) - - - 28.49亿 -

主营构成分析

报告期
报告期

加载中...

营业收入 X

单位(%) 单位(万元)
业务名称 营业收入(元) 收入比例 营业成本(元) 成本比例 主营利润(元) 利润比例 毛利率
加载中...
注:通常在中报、年报时披露 

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了1.93亿元,占营业收入的28.38%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
5737.72万 8.41%
客户二
4166.05万 6.14%
客户三
4119.70万 6.07%
客户四
3645.46万 5.37%
客户五
1628.85万 2.39%
前5大供应商:共采购了2.69亿元,占总采购额的52.96%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
9918.07万 19.52%
供应商二
7678.51万 15.11%
供应商三
4088.84万 8.05%
供应商四
2660.41万 5.24%
供应商五
2561.83万 5.04%
前5大客户:共销售了1.91亿元,占营业收入的27.15%
  • 客户一
  • 客户二
  • 客户三
  • 深圳市满芯电子有限公司
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
8163.87万 11.63%
客户二
3641.26万 5.19%
客户三
3469.68万 4.94%
深圳市满芯电子有限公司
1920.26万 2.74%
客户五
1856.72万 2.65%
前5大供应商:共采购了2.95亿元,占总采购额的54.80%
  • 供应商一
  • 上海积塔半导体有限公司
  • 供应商三
  • 供应商四
  • 芯恩(青岛)集成电路有限公司
  • 其他
供应商名称 采购额(元) 占比
供应商一
8406.96万 15.64%
上海积塔半导体有限公司
8189.67万 15.24%
供应商三
4651.52万 8.65%
供应商四
4338.64万 8.07%
芯恩(青岛)集成电路有限公司
3871.76万 7.20%
前5大客户:共销售了1.70亿元,占营业收入的22.04%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
8010.79万 10.39%
客户二
2947.77万 3.82%
客户三
2308.53万 2.99%
客户四
2139.65万 2.77%
客户五
1598.66万 2.07%
前5大供应商:共采购了4.43亿元,占总采购额的60.31%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
1.70亿 23.10%
供应商二
1.22亿 16.62%
供应商三
6180.17万 8.42%
供应商四
4479.14万 6.10%
供应商五
4454.68万 6.07%
前5大客户:共销售了3.76亿元,占营业收入的27.46%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
1.23亿 9.01%
客户二
9674.78万 7.06%
客户三
6531.64万 4.77%
客户四
5214.68万 3.81%
客户五
3847.98万 2.81%
前5大供应商:共采购了2.93亿元,占总采购额的45.59%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
8622.87万 13.42%
供应商二
7132.65万 11.10%
供应商三
5894.18万 9.17%
供应商四
4001.05万 6.23%
供应商五
3635.27万 5.66%
前5大客户:共销售了2.31亿元,占营业收入的27.62%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
7528.66万 9.00%
客户二
4801.01万 5.74%
客户三
3755.36万 4.49%
客户四
3656.66万 4.37%
客户五
3361.84万 4.02%
前5大供应商:共采购了2.82亿元,占总采购额的54.66%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
7338.00万 14.21%
供应商二
6354.99万 12.31%
供应商三
5934.35万 11.49%
供应商四
5258.26万 10.19%
供应商五
3333.71万 6.46%

董事会经营评述

  一、报告期内公司从事的主要业务  (1)公司主营业务情况  公司是一家致力于高性能、高品质模拟集成电路芯片设计、研发、封装、测试和销售的国家级高新技术企业。核心产品包括LED屏控制与驱动芯片、功率器件(MOSFET/IGBT)、MCU、快充协议芯片、5G射频前端分立芯片及模组芯片,以及各类ASIC芯片。这些产品广泛应用于消费电子、家电行业,通信设备、工业控制等传统领域,同时也深入物联网、新能源、可穿戴设备、人工智能、智能家居、智能制造及5G通信等新兴电子领域。  (2)经营模式  公司是Fabless(无晶圆厂IC设计公司),负责集成电路的设计、封装和测试,而集成电路的制造委托晶圆代工厂生... 查看全部▼

  一、报告期内公司从事的主要业务
  (1)公司主营业务情况
  公司是一家致力于高性能、高品质模拟集成电路芯片设计、研发、封装、测试和销售的国家级高新技术企业。核心产品包括LED屏控制与驱动芯片、功率器件(MOSFET/IGBT)、MCU、快充协议芯片、5G射频前端分立芯片及模组芯片,以及各类ASIC芯片。这些产品广泛应用于消费电子、家电行业,通信设备、工业控制等传统领域,同时也深入物联网、新能源、可穿戴设备、人工智能、智能家居、智能制造及5G通信等新兴电子领域。
  (2)经营模式
  公司是Fabless(无晶圆厂IC设计公司),负责集成电路的设计、封装和测试,而集成电路的制造委托晶圆代工厂生产完成。公司产品采用直销与经销相结合的销售模式。直销模式面向具有规模的重大客户,致力于快速响应客户需求,深入体贴服务客户,与客户建立长期稳定的战略性合作伙伴关系。同时,可以把握行业发展趋势,快速响应市场变化。经销模式侧重市场的全面覆盖,以及新应用领域的开拓。经销模式可充分发挥经销商在各个区域和各个行业的资源优势,快速打开市场,扩大产品的销售。
  (3)报告期内公司所处行业发展情况
  1)集成电路行业现状
  2025年上半年全球半导体行业呈现结构性增长,AI与汽车电子需求重塑市场格局,区域化供应链建设和政策支持成为核心变量,先进制程、封装技术和第三代半导体将引领下一轮创新周期。而中国半导体行业在“技术红利释放”与“产业格局重构”中寻找平衡,AI与车规需求成为核心驱动力,设备材料国产替代加速推进,SiC/GaN功率器件成为重点方向和技术主轴。尽管面临国际技术封锁与行业周期波动,中国凭借政策支持、市场韧性与产业链协同,正逐步从“全球制造中心”向“创新策源地”转型,为全球半导体产业复苏注入关键动能。消费类电子未来与AI深度融合、产品技术突破与新兴市场开拓将是行业增长的关键变量。
  2)公司所处的行业地位
  公司经过多年在半导体领域深耕,有着自己的IP技术储备、优秀的技术、营销和管理团队、丰富的客户资源以及良好的市场口碑,公司所有产品均来源于自主研发,并通过自己的封装、测试工厂完成成品制造,具有科研成果快速孵化优势,经过多年的技术积累,公司产品在先进性、品质、技术参数、产品性能等表现在行业内细分领域具有领先优势,公司系行业内优秀的集成电路综合方案服务商。
  (4)报告期业绩
  报告期,公司实现收入38,279.22万元,较上年同期增长26.42%;归属于上市公司股东的净利润为-3,576.75万元,较上年同期减亏25.20%;归属于上市公司股东的扣除非经常性损益的净利润为-4,974.73万元,较上年同期减亏13.10%。主要影响因素如下:
  1)营销策略影响
  报告期公司对营销团队施以有效绩效激励,同时不断优化产品结构,加大产品市场推广力度,使得公司产品市场份额增加,销售额提升。
  2)新品投入影响
  报告期公司一方面持续加大研发投入,提升各类产品技术性能;另一方面加速研发芯片上市进程、使得公司各类产品竞争力提升。
  3)降本增效影响
  报告期通过工艺迭代、产能利用率提升、作业精细化管控等方式降本增效。

  二、核心竞争力分析
  报告期内,公司核心竞争力未发生重大变化。公司的核心竞争力主要体现在以下几个方面:
  1、成熟高效的研发创新体系
  公司系国内少数较早实现集成电路设计、封装、测试及销售全链条一体化发展的国家级高新技术企业之一,公司潜心专研半导体研发数10年,具有深厚的技术积累、及一批稳定的研发团队,在半导体领域拥有数百项核心专利、及软件著作权;在各类细分市场公司产品设计以低功耗、高转换率、高可靠性、高集成等优势彰显竞争力。
  公司高度重视知识产权的保护与积累,截止到2025年6月底,公司已获得225项专利技术,其中发明专利83项、实用新型专利141项、外观专利1项;集成电路布图设计登记407项;软件著作权58项。
  2、长期稳定的销售渠道
  在集成电路行业,公司已深耕二十余载,凭借领先的技术实力和优质的服务,积累了深厚的客户基础。公司与众多客户形成了长期稳定的合作关系,客户忠诚度较高,这为公司推广新技术、新产品和新服务提供了坚实的市场基础。随着智能手机、物联网、云计算和人工智能等领域的迅猛发展,公司客户的业务需求持续增长,进一步推动了公司业务的扩展和创新能力的提升。
  3、设计、生产、销售一体化业态优势
  公司采用"设计-生产-销售"一体化运营模式,通过垂直整合芯片设计、晶圆制造工艺开发、供应链管理、封装测试等全产业链环节,实现对产品质量、生产效率和成本控制的精准把控。这种深度协同的业态模式不仅保障了产品性能的稳定可靠,更显著加速了科研成果的产业化落地。经过多年精益化运营与技术迭代,公司已建立起行业领先的工艺技术平台,产品在良率、能效比及可靠性等关键指标上均达到行业先进水平,成为细分领域的技术标杆。且这种模式同时能帮助公司更精准把握技术研发的方向,也能帮助公司制定更贴近客户的技术方案、更适合的工艺匹配、更及时的订单交期,同时也能更快速的响应客户需求,提升公司整体的市场竞争力。
  4、优良的产品控制体系
  公司所有产品均基于自主研发,并通过自有的封装和测试工厂完成成品制造。工厂采用全过程、全工序、全智能化的高效管理模式,确保产品质量的稳定性和可靠性,同时加速科研成果的快速转化。这种一体化的研发与制造体系,不仅提升了生产效率,还为公司提供了更强的技术把控能力和市场响应速度,进一步巩固了其在行业中的竞争优势。
  5、良好的品牌价值
  公司成立20多年来,始终专注于集成电路领域,潜心研发和精心制造每一颗芯片产品,并以真诚的态度服务每一位客户。经过多年的沉淀与积累,公司在集成电路行业中树立了良好的品牌形象,形成了独特的品牌价值。这种长期的专业专注和客户至上的理念,不仅赢得了市场的认可,也为公司在激烈的行业竞争中奠定了坚实的品牌基础。

  三、公司面临的风险和应对措施
  (一)、市场风险分析及控制措施
  1、主要原材料供给风险及控制措施
  公司作为集成电路设计企业,专注于芯片的研发设计、封装、测试环节,芯片制造环节主要采取委外加工模式。公司采购的主要原材料为晶圆,国际政治经济形势变幻莫测,贸易摩擦、地缘政治冲突等因素都可能对进口晶圆的供应造成影响;且进口晶圆的价格容易受到国际市场供需关系、汇率波动等因素的影响造成价格大幅上涨,增加企业生产成本。因此,公司存在一定程度的原材料供应的风险。
  针对上述风险,一方面,公司逐步采用国产晶圆代替进口晶圆,国产晶圆供应链相对稳定,企业能够更好地掌握供应节奏,降低因外部因素导致供应中断的可能性,保障生产的连续性;一方面,国产晶圆的价格相对稳定,且随着国内晶圆产业的发展,规模效应逐渐显现,成本有望进一步降低,使企业更好的控制成本,提高产品的市场竞争力。
  2、存货风险
  报告期,公司存货期末账面余额为40,321.26万元,占当期总资产的比例为16.05%,报告期内占比较高。若公司未来不能进一步加强销售力度,优化库存管理,合理控制存货规模,则可能存在存货积压及发生跌价的风险,公司的经营业绩亦会受到不利影响。
  针对上述风险,公司运用全智能自动补货系统,严控原材料采购的合理性,利用安全库存管理,减少积压,结合市场产品销售价格推动公司存货结构的优化。
  3、市场竞争风险及控制措施
  近年来随着半导体产业的快速兴起,国内外集成电路企业大量涌入,伴随竞争者的加入,行业市场竞争的进一步加剧可能导致公司产品销量下滑,产品价格下降,将会使公司面临盈利能力下降的风险。
  针对上述风险,第一,加快新产品研发进程,新品投放市场时间,抢夺市场先机。第二,细分市场需求,产品实现差异化,第三,及时主动地根据市场变化提高产品技术附加值,通过优化产品性能,稳定客户。
  (二)、技术风险及控制措施
  公司自设立以来已形成多年的积累,公司产品在细分市场具有技术先进性,但伴随客户对产品的技术要求不断提高,以及其他竞争对手逐步增加相关技术研发投入,若公司在技术研发水平上不能紧跟国内外技术研发形势,将可能对公司的经营带来不利的影响。
  针对上述风险,公司将采取以下应对措施:
  第一,进一步加大新技术、新产品研发投入,促进技术创新;
  第二,稳定研发队伍,加强知识产权管理。
  (三)、管理风险分析及控制措施
  公司经过多年的技术积累,拥有了专业的技术和高效的管理团队,建立了符合公司自身业务和技术特点的经营管理及决策制度。但随着业务规模的扩大,公司面临核心技术人员和管理人员缺乏的风险;另外现有人员及各项制度若不能迅速适应业务、资产快速增长的要求,将直接影响公司的经营效率和盈利水平。
  针对上述风险,公司已经建立了系统的财务管理制度、培训管理制度、保密制度、知识产权奖励制度、行政人事管理实施细则等现代企业管理制度,核心管理层及技术管理人员非常稳定,将公司的管理风险力争降到最低程度。
  (四)、人力资源风险及控制措施
  公司以人为本,努力创造开放、协作的工作环境和企业文化氛围;同时,公司的关键管理人员持有公司股份,保证了管理团队和核心技术团队的稳定。但随着公司规模的扩大,公司对专业管理人才和技术人才的需求将大量增加,而行业的快速发展势必导致市场对上述人才的需求也日趋增长。如果未来公司无法吸引优秀人才加入,或公司的核心人才流失严重,将对公司长期发展造成不利影响。
  针对上述风险,首先公司建立了完善的人才聘用及管理、激励制度,自成立以来人员流动性低,核心技术和管理人员稳定,目前已具有较好的人才基础,因此公司人力资源风险非常小。另外,公司提供有竞争力的薪酬也有助于吸引人才、留住人才;其次公司注重实践中的研发经验积累,逐步形成了体系化的技术文件,使得公司的技术得以保留和传承。 收起▲

产品价格

数据截至(20251205)
[""]
20251205,34.85,7294.84,-0.42857142857142,1.092992348915,20251205
[[20241209,37.6,5018.84,"SJ"],[20241210,38.22,4894.7,"SJ"],[20241211,38.9,5027.8,"SJ"],[20241212,38.55,4982.19,"SJ"],[20241213,36.96,5149.78,"SJ"],[20241214,36.96,5149.78,"SJ"],[20241215,36.96,5149.78,"SJ"],[20241216,40,5256.06,"SJ"],[20241217,40.41,5169.79,"SJ"],[20241218,43.97,4970.98,"SJ"],[20241219,42.82,4893.47,"SJ"],[20241220,43.28,4964.91,"SJ"],[20241221,43.28,4964.91,"SJ"],[20241222,43.28,4964.91,"SJ"],[20241223,44.55,5118.75,"SJ"],[20241224,43.73,5173.56,"SJ"],[20241225,40.01,5173.56,"SJ"],[20241226,40.79,5175.31,"SJ"],[20241227,39.76,5122.97,"SJ"],[20241228,39.76,5122.97,"SJ"],[20241229,39.76,5122.97,"SJ"],[20241230,38.96,5026.51,"SJ"],[20241231,35.54,4979.93,"SJ"],[20250101,35.54,4979.93,"SJ"],[20250102,33.8,5021.5,"SJ"],[20250103,32.2,5163.65,"SJ"],[20250104,32.2,5163.65,"SJ"],[20250105,32.2,5163.65,"SJ"],[20250106,31.67,5310.14,"SJ"],[20250107,33.32,5212.24,"SJ"],[20250108,33.34,5162.35,"SJ"],[20250109,33.28,5162.35,"SJ"],[20250110,32,5037.47,"SJ"],[20250111,32,5037.47,"SJ"],[20250112,32,5037.47,"SJ"],[20250113,32.06,5020.04,"SJ"],[20250114,33.75,5045.95,"SJ"],[20250115,33.52,5153.67,"SJ"],[20250116,33.37,5162.96,"SJ"],[20250117,34.33,5309.74,"SJ"],[20250118,34.33,5309.74,"SJ"],[20250119,34.33,5309.74,"SJ"],[20250120,33.43,5309.74,"SJ"],[20250121,33.98,5378.49,"SJ"],[20250122,33.09,5469.29,"SJ"],[20250123,32.52,5444.69,"SJ"],[20250124,32.77,5341.94,"SJ"],[20250125,32.77,5341.94,"SJ"],[20250126,32.77,5341.94,"SJ"],[20250127,31.8,4853.24,"SJ"],[20250128,31.8,4907.03,"SJ"],[20250129,31.8,4918.1,"SJ"],[20250130,31.8,5030.53,"SJ"],[20250131,31.8,5015.85,"SJ"],[20250201,31.8,5015.85,"SJ"],[20250202,31.8,5015.85,"SJ"],[20250203,31.8,4924.81,"SJ"],[20250204,31.8,4976.59,"SJ"],[20250205,32.99,5091.5,"SJ"],[20250206,34.72,5092.59,"SJ"],[20250207,34.71,5009.34,"SJ"],[20250208,34.71,5009.34,"SJ"],[20250209,34.71,5009.34,"SJ"],[20250210,35.78,5082.67,"SJ"],[20250211,34.7,5079.97,"SJ"],[20250212,36.8,5090.79,"SJ"],[20250213,35.62,5156.39,"SJ"],[20250214,35.37,5160.94,"SJ"],[20250215,35.37,5160.94,"SJ"],[20250216,35.37,5160.94,"SJ"],[20250217,35.41,5160.94,"SJ"],[20250218,33.38,5247.85,"SJ"],[20250219,34.9,5309.69,"SJ"],[20250220,34.69,5310.63,"SJ"],[20250221,36.1,5136.59,"SJ"],[20250222,36.1,5136.59,"SJ"],[20250223,36.1,5136.59,"SJ"],[20250224,36.49,5003.54,"SJ"],[20250225,36.84,4888.88,"SJ"],[20250226,37.7,4990.82,"SJ"],[20250227,36.98,4686.75,"SJ"],[20250228,34.95,4766.75,"SJ"],[20250301,34.95,4766.75,"SJ"],[20250302,34.95,4766.75,"SJ"],[20250303,34.91,4575.37,"SJ"],[20250304,37.39,4604.51,"SJ"],[20250305,37.13,4700.79,"SJ"],[20250306,37.15,4487.85,"SJ"],[20250307,36.28,4629.59,"SJ"],[20250308,36.28,4629.59,"SJ"],[20250309,36.28,4629.59,"SJ"],[20250310,36.74,4405.09,"SJ"],[20250311,36.34,4374.07,"SJ"],[20250312,35.97,4481.02,"SJ"],[20250313,34.27,4453.24,"SJ"],[20250314,35.01,4598.79,"SJ"],[20250315,35.01,4598.79,"SJ"],[20250316,35.01,4598.79,"SJ"],[20250317,34.96,4663.97,"SJ"],[20250318,34.86,4589.03,"SJ"],[20250319,34.21,4634.53,"SJ"],[20250320,33.43,4601.37,"SJ"],[20250321,32.57,4557.95,"SJ"],[20250322,32.57,4557.95,"SJ"],[20250323,32.57,4557.95,"SJ"],[20250324,32.23,4694.22,"SJ"],[20250325,32.55,4661.34,"SJ"],[20250326,32.29,4508.74,"SJ"],[20250327,32.26,4415.25,"SJ"],[20250328,31.58,4284.91,"SJ"],[20250329,31.58,4284.91,"SJ"],[20250330,31.58,4284.91,"SJ"],[20250331,27,4270.43,"SJ"],[20250401,27.77,4282.46,"SJ"],[20250402,27.78,4320.75,"SJ"],[20250403,27.64,3893.69,"SJ"],[20250404,27.64,3597.66,"SJ"],[20250405,27.64,3597.66,"SJ"],[20250406,27.64,3597.66,"SJ"],[20250407,23.1,3694.95,"SJ"],[20250408,24.3,3562.94,"SJ"],[20250409,25.42,4230.45,"SJ"],[20250410,25.95,3893.3,"SJ"],[20250411,31.14,3990.9,"SJ"],[20250412,31.14,3990.9,"SJ"],[20250413,31.14,3990.9,"SJ"],[20250414,33.21,4003.22,"SJ"],[20250415,32.22,4021.89,"SJ"],[20250416,31.55,3857.17,"SJ"],[20250417,33.57,3832.47,"SJ"],[20250418,32.25,3832.47,"SJ"],[20250419,32.25,3832.47,"SJ"],[20250420,32.25,3832.47,"SJ"],[20250421,31.65,3751.91,"SJ"],[20250422,31.96,3832.05,"SJ"],[20250423,31.23,3983.92,"SJ"],[20250424,30.1,4208.19,"SJ"],[20250425,29.87,4251.61,"SJ"],[20250426,29.87,4251.61,"SJ"],[20250427,29.87,4251.61,"SJ"],[20250428,29.41,4235.62,"SJ"],[20250429,29.7,4196.75,"SJ"],[20250430,29.61,4230.08,"SJ"],[20250501,29.61,4247.66,"SJ"],[20250502,29.61,4397.05,"SJ"],[20250503,29.61,4397.05,"SJ"],[20250504,29.61,4397.05,"SJ"],[20250505,29.61,4356.18,"SJ"],[20250506,30.81,4311.19,"SJ"],[20250507,30.39,4386.36,"SJ"],[20250508,30.91,4430.44,"SJ"],[20250509,29.81,4466.5,"SJ"],[20250510,29.81,4466.5,"SJ"],[20250511,29.81,4466.5,"SJ"],[20250512,30.93,4780.93,"SJ"],[20250513,30.45,4931.36,"SJ"],[20250514,30.67,4960.74,"SJ"],[20250515,29.82,4932.45,"SJ"],[20250516,29.9,4922.19,"SJ"],[20250517,29.9,4922.19,"SJ"],[20250518,29.9,4922.19,"SJ"],[20250519,30.19,4897.71,"SJ"],[20250520,30.61,4890.78,"SJ"],[20250521,30.5,4802.71,"SJ"],[20250522,30.82,4775.47,"SJ"],[20250523,32.06,4702.38,"SJ"],[20250524,32.06,4702.38,"SJ"],[20250525,32.06,4702.38,"SJ"],[20250526,31.6,4702.38,"SJ"],[20250527,30.56,4861.09,"SJ"],[20250528,32.59,4834.42,"SJ"],[20250529,32.99,4860.48,"SJ"],[20250530,31.7,4758.06,"SJ"],[20250531,31.7,4758.06,"SJ"],[20250601,31.7,4758.06,"SJ"],[20250602,31.7,4832.78,"SJ"],[20250603,31.66,4964.4,"SJ"],[20250604,32.44,5033.35,"SJ"],[20250605,32.62,5010.92,"SJ"],[20250606,32.81,5038.06,"SJ"],[20250607,32.81,5038.06,"SJ"],[20250608,32.81,5038.06,"SJ"],[20250609,32.78,5136.66,"SJ"],[20250610,32.1,5242.5,"SJ"],[20250611,31.67,5232.53,"SJ"],[20250612,31.83,5249.15,"SJ"],[20250613,30.28,5112.24,"SJ"],[20250614,30.28,5112.24,"SJ"],[20250615,30.28,5112.24,"SJ"],[20250616,30.82,5267.3,"SJ"],[20250617,30.95,5223.65,"SJ"],[20250618,31.27,5251.02,"SJ"],[20250619,30.13,5251.02,"SJ"],[20250620,30.22,5211.48,"SJ"],[20250621,30.22,5211.48,"SJ"],[20250622,30.22,5211.48,"SJ"],[20250623,30.92,5244.3,"SJ"],[20250624,31.94,5441.87,"SJ"],[20250625,32.55,5493.3,"SJ"],[20250626,32.12,5541.46,"SJ"],[20250627,32.24,5544.99,"SJ"],[20250628,32.24,5544.99,"SJ"],[20250629,32.24,5544.99,"SJ"],[20250630,32.75,5546.54,"SJ"],[20250701,32.8,5507.5,"SJ"],[20250702,32.15,5611.05,"SJ"],[20250703,32.18,5647.12,"SJ"],[20250704,31.47,5647.12,"SJ"],[20250705,31.47,5647.12,"SJ"],[20250706,31.47,5647.12,"SJ"],[20250707,31.48,5541.2,"SJ"],[20250708,31.79,5641.22,"SJ"],[20250709,31.41,5665.99,"SJ"],[20250710,31.19,5708.28,"SJ"],[20250711,31.68,5696.29,"SJ"],[20250712,31.68,5696.29,"SJ"],[20250713,31.68,5696.29,"SJ"],[20250714,31.41,5646.72,"SJ"],[20250715,30.95,5718.61,"SJ"],[20250716,31.21,5696.21,"SJ"],[20250717,31.58,5737.64,"SJ"],[20250718,31.5,5732.62,"SJ"],[20250719,31.5,5732.62,"SJ"],[20250720,31.5,5732.62,"SJ"],[20250721,31.53,5739.42,"SJ"],[20250722,31.37,5638.71,"SJ"],[20250723,31.23,5637.79,"SJ"],[20250724,31.88,5644.37,"SJ"],[20250725,32.46,5645.86,"SJ"],[20250726,32.46,5645.86,"SJ"],[20250727,32.46,5645.86,"SJ"],[20250728,32.23,5737.1,"SJ"],[20250729,32.64,5739.79,"SJ"],[20250730,32.39,5787.32,"SJ"],[20250731,32.12,5607.92,"SJ"],[20250801,32.25,5527.61,"SJ"],[20250802,32.25,5527.61,"SJ"],[20250803,32.25,5527.61,"SJ"],[20250804,32.62,5624.41,"SJ"],[20250805,32.67,5561.69,"SJ"],[20250806,33.5,5550.3,"SJ"],[20250807,40.2,5633.7,"SJ"],[20250808,39.23,5678.02,"SJ"],[20250809,39.23,5678.02,"SJ"],[20250810,39.23,5678.02,"SJ"],[20250811,39.21,5670.37,"SJ"],[20250812,42.78,5840.08,"SJ"],[20250813,43.18,5892.61,"SJ"],[20250814,40.62,5885.49,"SJ"],[20250815,41.03,5752.74,"SJ"],[20250816,41.03,5752.74,"SJ"],[20250817,41.03,5752.74,"SJ"],[20250818,41.45,5776.31,"SJ"],[20250819,42.96,5671.51,"SJ"],[20250820,42.21,5630.82,"SJ"],[20250821,41,5603.26,"SJ"],[20250822,41.33,5754.46,"SJ"],[20250823,41.33,5754.46,"SJ"],[20250824,41.33,5754.46,"SJ"],[20250825,41.64,5756.3,"SJ"],[20250826,40.7,5807.92,"SJ"],[20250827,39.3,5824.61,"SJ"],[20250828,40.68,5853.05,"SJ"],[20250829,39.07,5668.94,"SJ"],[20250830,39.07,5668.94,"SJ"],[20250831,39.07,5668.94,"SJ"],[20250901,39.87,5668.94,"SJ"],[20250902,38.42,5605.46,"SJ"],[20250903,37.14,5592.82,"SJ"],[20250904,35.67,5667.86,"SJ"],[20250905,37.03,5761.4,"SJ"],[20250906,37.03,5761.4,"SJ"],[20250907,37.03,5761.4,"SJ"],[20250908,37.13,5809.61,"SJ"],[20250909,36.32,5819.82,"SJ"],[20250910,36.62,5958.09,"SJ"],[20250911,37.59,5995.39,"SJ"],[20250912,38.07,6001.74,"SJ"],[20250913,38.07,6001.74,"SJ"],[20250914,38.07,6001.74,"SJ"],[20250915,39.36,6059.83,"SJ"],[20250916,38.8,6079.22,"SJ"],[20250917,38.57,6060.22,"SJ"],[20250918,38.37,6278.16,"SJ"],[20250919,37.25,6232.24,"SJ"],[20250920,37.25,6232.24,"SJ"],[20250921,37.25,6232.24,"SJ"],[20250922,37.85,6330.12,"SJ"],[20250923,39.19,6308.2,"SJ"],[20250924,40.5,6297,"SJ"],[20250925,39.62,6284.67,"SJ"],[20250926,38.87,6305.05,"SJ"],[20250927,38.87,6305.05,"SJ"],[20250928,38.87,6305.05,"SJ"],[20250929,38.5,6315.11,"SJ"],[20250930,38.75,6369.82,"SJ"],[20251001,38.75,6500.28,"SJ"],[20251002,38.75,6626.38,"SJ"],[20251003,38.75,6583.74,"SJ"],[20251004,38.75,6583.74,"SJ"],[20251005,38.75,6583.74,"SJ"],[20251006,38.75,6774.06,"SJ"],[20251007,38.75,6634.76,"SJ"],[20251008,38.75,6860.2,"SJ"],[20251009,39.54,6840.2,"SJ"],[20251010,37.18,6407.6,"SJ"],[20251011,37.18,6407.6,"SJ"],[20251012,37.18,6407.6,"SJ"],[20251013,37.83,6723.46,"SJ"],[20251014,36.15,6570.33,"SJ"],[20251015,36.34,6767.06,"SJ"],[20251016,35.67,6800.02,"SJ"],[20251017,34.1,6777.98,"SJ"],[20251018,34.1,6777.98,"SJ"],[20251019,34.1,6777.98,"SJ"],[20251020,35.36,6885.03,"SJ"],[20251021,35.63,6839.27,"SJ"],[20251022,36.37,6677.57,"SJ"],[20251023,35.92,6847.39,"SJ"],[20251024,36.55,6976.94,"SJ"],[20251025,36.55,6976.94,"SJ"],[20251026,36.55,6976.94,"SJ"],[20251027,36.08,7167.98,"SJ"],[20251028,35.89,7194.71,"SJ"],[20251029,35.65,7327.93,"SJ"],[20251030,35.01,7216,"SJ"],[20251031,35.28,7228.66,"SJ"],[20251101,35.28,7228.66,"SJ"],[20251102,35.28,7228.66,"SJ"],[20251103,35.58,7270.97,"SJ"],[20251104,34.9,6979.57,"SJ"],[20251105,34.66,7190.27,"SJ"],[20251106,34.78,7018.39,"SJ"],[20251107,34.51,6947.36,"SJ"],[20251108,34.51,6947.36,"SJ"],[20251109,34.51,6947.36,"SJ"],[20251110,35.24,7156.95,"SJ"],[20251111,35.23,6979.7,"SJ"],[20251112,35,7082.13,"SJ"],[20251113,35.6,6818.74,"SJ"],[20251114,34.32,6811.2,"SJ"],[20251115,34.32,6811.2,"SJ"],[20251116,34.32,6811.2,"SJ"],[20251117,34.71,6705.74,"SJ"],[20251118,36.07,6551.03,"SJ"],[20251119,36.16,6670.03,"SJ"],[20251120,34.88,6352.07,"SJ"],[20251121,32.73,6406.43,"SJ"],[20251122,32.73,6406.43,"SJ"],[20251123,32.73,6406.43,"SJ"],[20251124,33.29,6703.2,"SJ"],[20251125,33.51,6714.18,"SJ"],[20251126,33.36,6899.46,"SJ"],[20251127,33.82,6899.46,"SJ"],[20251128,33.91,7025.15,"SJ"],[20251129,33.91,7025.15,"SJ"],[20251130,33.91,7025.15,"SJ"],[20251201,35.05,7020.53,"SJ"],[20251202,34.72,7149.47,"SJ"],[20251203,33.96,7280.51,"SJ"],[20251204,35,7215.97,"SJ"],[20251205,34.85,7294.84,"SJ"]]
null