Bank VTB PJSC (VTBR)

VTBR
🏛️ ロシア連邦 →
69.00
最終更新: 2025-09-28
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
06:59 70.25 70.25 70.25 70.25 225.4K
07:00 70.36 70.47 70.36 70.47 145.5K
07:01 70.45 70.55 70.45 70.54 263.0K
07:02 70.55 70.60 70.55 70.60 436.3K
07:03 70.58 70.58 70.57 70.58 109.9K
07:04 70.58 70.65 70.58 70.65 356.7K
07:05 70.65 70.65 70.65 70.65 57.4K
07:06 70.65 70.67 70.65 70.67 139.6K
07:07 70.55 70.55 70.45 70.45 201.7K
07:08 70.50 70.50 70.43 70.48 136.7K
07:09 70.50 70.58 70.50 70.55 89.1K
07:10 70.56 70.56 70.46 70.47 44.9K
07:11 70.50 70.50 70.48 70.49 12.6K
07:12 70.48 70.53 70.48 70.53 45.5K
07:13 70.53 70.56 70.53 70.56 13.9K
07:14 70.60 70.60 70.54 70.54 17.8K
07:15 70.50 70.50 70.45 70.45 13.7K
07:16 70.50 70.50 70.44 70.44 17.5K
07:17 70.40 70.42 70.40 70.42 64.8K
07:18 70.50 70.55 70.47 70.55 119.6K
07:19 70.53 70.56 70.53 70.55 15.8K
07:20 70.55 70.57 70.53 70.57 25.0K
07:21 70.57 70.59 70.57 70.58 12.8K
07:22 70.60 70.60 70.60 70.60 32.1K
07:23 70.66 70.67 70.66 70.66 230.1K
07:24 70.67 70.67 70.67 70.67 49.6K
07:25 70.66 70.68 70.66 70.68 44.7K
07:26 70.70 70.72 70.70 70.72 57.0K
07:27 70.70 70.71 70.62 70.62 77.4K
07:28 70.66 70.67 70.62 70.66 21.5K
07:29 70.66 70.72 70.66 70.68 14.9K
07:30 70.74 70.74 70.70 70.71 69.2K
07:31 70.72 70.72 70.70 70.71 12.2K
07:32 70.71 70.71 70.67 70.67 21.3K
07:33 70.69 70.69 70.65 70.65 11.7K
07:34 70.64 70.65 70.64 70.65 35.8K
07:35 70.66 70.66 70.65 70.65 20.5K
07:36 70.70 70.73 70.70 70.70 64.7K
07:37 70.68 70.69 70.68 70.69 62.4K
07:38 70.68 70.70 70.68 70.69 60.6K
07:39 70.69 70.69 70.61 70.61 44.5K
07:40 70.60 70.60 70.52 70.60 184.5K
07:41 70.62 70.62 70.56 70.56 10.3K
07:42 70.66 70.68 70.65 70.65 106.4K
07:43 70.66 70.66 70.63 70.65 3.6K
07:44 70.62 70.62 70.53 70.53 57.0K
07:45 70.53 70.53 70.49 70.49 47.6K
07:46 70.49 70.52 70.48 70.52 42.2K
07:47 70.52 70.52 70.46 70.49 26.8K
07:48 70.50 70.50 70.49 70.50 1.0K
07:49 70.50 70.50 70.50 70.50 15.4K
07:50 70.50 70.55 70.50 70.55 13.4K
07:51 70.55 70.55 70.52 70.54 25.1K
07:52 70.54 70.55 70.54 70.54 2.7K
07:54 70.53 70.55 70.53 70.54 53.6K
07:55 70.53 70.54 70.53 70.54 6.2K
07:56 70.54 70.54 70.51 70.51 20.6K
07:57 70.53 70.53 70.51 70.51 6.9K
07:58 70.51 70.52 70.50 70.52 2.4K
07:59 70.50 70.52 70.50 70.51 1.7K
08:00 70.55 70.55 70.54 70.54 24.2K
08:01 70.54 70.55 70.54 70.55 2.7K
08:02 70.55 70.55 70.54 70.55 7.3K
08:03 70.55 70.55 70.54 70.54 0.7K
08:04 70.52 70.52 70.48 70.48 23.1K
08:05 70.49 70.50 70.49 70.50 0.5K
08:06 70.50 70.52 70.50 70.52 11.6K
08:07 70.49 70.49 70.48 70.49 27.7K
08:08 70.49 70.49 70.46 70.46 2.7K
08:09 70.50 70.50 70.47 70.50 27.0K
08:10 70.50 70.50 70.47 70.49 1.1K
08:11 70.48 70.48 70.45 70.47 28.1K
08:12 70.47 70.47 70.45 70.46 28.2K
08:13 70.45 70.45 70.43 70.44 8.7K
08:14 70.44 70.44 70.40 70.40 40.6K
08:15 70.38 70.38 70.32 70.32 40.5K
08:16 70.32 70.35 70.32 70.35 45.5K
08:17 70.34 70.39 70.34 70.38 14.6K
08:18 70.37 70.38 70.33 70.38 37.3K
08:19 70.35 70.35 70.33 70.33 30.5K
08:20 70.33 70.33 70.27 70.27 75.6K
08:21 70.27 70.30 70.27 70.30 19.2K
08:22 70.30 70.31 70.30 70.31 41.9K
08:23 70.31 70.35 70.31 70.35 33.0K
08:24 70.35 70.43 70.35 70.43 119.7K
08:25 70.43 70.44 70.42 70.44 3.0K
08:26 70.44 70.45 70.44 70.45 8.7K
08:27 70.51 70.53 70.50 70.50 70.7K
08:28 70.52 70.53 70.52 70.52 0.4K
08:29 70.58 70.58 70.55 70.55 63.5K
08:30 70.55 70.55 70.52 70.52 1.3K
08:31 70.52 70.53 70.52 70.52 17.2K
08:32 70.51 70.51 70.51 70.51 0.3K
08:33 70.46 70.46 70.44 70.45 29.0K
08:34 70.45 70.46 70.45 70.46 1.7K
08:35 70.45 70.46 70.45 70.46 6.5K
08:36 70.45 70.51 70.45 70.51 28.7K
08:37 70.52 70.52 70.51 70.51 4.6K
08:38 70.52 70.54 70.51 70.54 34.9K
08:39 70.53 70.53 70.50 70.50 128.0K
08:40 70.50 70.53 70.49 70.51 8.8K
08:41 70.52 70.52 70.47 70.48 4.1K
08:42 70.47 70.47 70.46 70.46 13.2K
08:43 70.45 70.50 70.45 70.50 5.1K
08:44 70.49 70.49 70.48 70.49 22.5K
08:45 70.51 70.53 70.49 70.53 27.8K
08:46 70.53 70.53 70.52 70.52 23.8K
08:47 70.53 70.53 70.52 70.53 6.4K
08:48 70.52 70.54 70.52 70.53 1.9K
08:49 70.54 70.55 70.54 70.55 36.3K
08:50 70.57 70.57 70.56 70.56 9.9K
08:51 70.57 70.59 70.57 70.59 13.9K
08:52 70.60 70.64 70.60 70.63 41.6K
08:53 70.63 70.65 70.62 70.65 32.7K
08:54 70.65 70.65 70.63 70.63 7.2K
08:55 70.65 70.65 70.59 70.63 41.1K
08:56 70.62 70.62 70.61 70.62 3.0K
08:57 70.61 70.63 70.61 70.62 52.9K
08:58 70.62 70.63 70.59 70.61 48.4K
08:59 70.61 70.62 70.61 70.62 18.6K
09:00 70.60 70.60 70.60 70.60 53.4K
09:01 70.60 70.60 70.42 70.42 306.9K
09:02 70.42 70.42 70.35 70.35 236.7K
09:03 70.44 70.44 70.42 70.42 11.0K
09:04 70.44 70.44 70.37 70.37 124.5K
09:05 70.36 70.36 70.36 70.36 95.8K
09:06 70.45 70.47 70.45 70.46 149.2K
09:07 70.53 70.53 70.45 70.45 58.4K
09:08 70.51 70.51 70.48 70.50 5.5K
09:09 70.49 70.50 70.46 70.46 23.8K
09:10 70.46 70.46 70.46 70.46 2.0K
09:11 70.46 70.46 70.41 70.41 111.6K
09:12 70.34 70.38 70.34 70.35 243.0K
09:13 70.34 70.35 70.34 70.35 107.1K
09:14 70.34 70.35 70.34 70.35 163.1K
09:15 70.35 70.35 70.31 70.32 32.0K
09:16 70.33 70.33 70.31 70.31 40.1K
09:17 70.32 70.32 70.28 70.28 41.4K
09:18 70.29 70.29 70.27 70.27 12.5K
09:19 70.25 70.25 70.25 70.25 38.7K
09:20 70.05 70.05 70.05 70.05 522.7K
09:21 70.04 70.04 69.94 69.94 889.1K
09:22 69.94 69.94 69.94 69.94 197.7K
09:23 69.95 70.01 69.95 70.01 326.5K
09:24 70.06 70.09 70.06 70.08 182.9K
09:25 70.07 70.09 70.07 70.09 107.7K
09:26 70.10 70.13 70.10 70.13 139.8K
09:27 70.22 70.22 70.17 70.18 189.0K
09:28 70.19 70.29 70.19 70.29 315.7K
09:29 70.31 70.41 70.31 70.41 300.2K
09:31 70.40 70.40 70.34 70.34 227.7K
09:32 70.34 70.39 70.34 70.39 24.6K
09:33 70.39 70.40 70.38 70.40 19.7K
09:34 70.35 70.35 70.35 70.35 28.9K
09:35 70.35 70.39 70.35 70.38 52.4K
09:36 70.38 70.39 70.37 70.37 57.2K
09:37 70.37 70.37 70.35 70.35 31.9K
09:38 70.35 70.35 70.34 70.35 34.5K
09:39 70.33 70.35 70.33 70.34 26.1K
09:40 70.35 70.35 70.31 70.33 137.1K
09:41 70.31 70.33 70.31 70.33 4.5K
09:42 70.32 70.32 70.30 70.32 43.4K
09:43 70.32 70.32 70.30 70.30 118.7K
09:44 70.29 70.29 70.19 70.19 124.8K
09:45 70.18 70.19 70.15 70.15 218.6K
09:46 70.18 70.21 70.18 70.18 58.1K
09:47 70.17 70.22 70.17 70.20 56.8K
09:48 70.21 70.26 70.09 70.09 156.6K
09:49 70.10 70.14 70.09 70.14 174.0K
09:50 70.14 70.28 70.14 70.28 53.1K
09:51 70.35 70.36 70.32 70.33 65.6K
09:52 70.32 70.34 70.32 70.34 16.1K
09:53 70.31 70.31 70.29 70.29 17.9K
09:54 70.26 70.27 70.26 70.27 2.7K
09:55 70.20 70.20 70.20 70.20 69.3K
09:56 70.23 70.27 70.23 70.27 43.7K
09:57 70.28 70.33 70.28 70.30 110.0K
09:58 70.33 70.33 70.30 70.32 61.8K
09:59 70.33 70.33 70.24 70.24 69.8K
10:00 70.25 70.25 70.11 70.11 79.8K
10:01 70.11 70.14 70.07 70.12 94.6K
10:02 70.09 70.09 70.08 70.08 140.1K
10:03 70.08 70.08 70.08 70.08 78.8K
10:04 70.02 70.11 70.02 70.09 414.9K
10:05 70.16 70.24 70.14 70.23 136.6K
10:06 70.24 70.30 70.22 70.22 744.0K
10:07 70.21 70.22 70.13 70.16 117.8K
10:08 70.14 70.17 70.10 70.10 86.0K
10:09 70.07 70.10 70.07 70.09 244.8K
10:10 70.05 70.05 70.05 70.05 172.6K
10:11 70.06 70.19 70.06 70.19 259.3K
10:12 70.15 70.19 70.15 70.16 135.2K
10:13 70.16 70.16 70.12 70.12 790.2K
10:14 70.12 70.21 70.11 70.21 280.7K
10:15 70.20 70.20 70.16 70.18 279.3K
10:16 70.15 70.17 70.15 70.16 76.6K
10:17 70.17 70.17 70.14 70.14 214.4K
10:18 70.14 70.15 70.14 70.15 249.6K
10:19 70.15 70.19 70.15 70.19 283.2K
10:20 70.29 70.37 70.29 70.34 630.7K
10:21 70.30 70.30 70.24 70.24 126.4K
10:22 70.25 70.25 70.23 70.25 31.9K
10:23 70.20 70.22 70.19 70.22 206.5K
10:24 70.22 70.25 70.22 70.25 34.9K
10:25 70.23 70.25 70.23 70.25 36.0K
10:26 70.25 70.25 70.23 70.25 53.4K
10:27 70.25 70.25 70.24 70.25 80.0K
10:28 70.24 70.25 70.24 70.24 263.2K
10:29 70.25 70.35 70.24 70.35 171.6K
10:30 70.34 70.34 70.34 70.34 104.1K
10:31 70.34 70.34 70.33 70.33 78.0K
10:32 70.33 70.35 70.33 70.34 59.1K
10:33 70.35 70.37 70.35 70.37 81.9K
10:34 70.38 70.40 70.38 70.39 88.7K
10:35 70.38 70.38 70.37 70.37 27.0K
10:36 70.37 70.37 70.36 70.36 78.4K
10:37 70.37 70.41 70.37 70.41 232.0K
10:38 70.41 70.42 70.41 70.42 120.4K
10:39 70.40 70.41 70.40 70.41 17.7K
10:40 70.43 70.43 70.41 70.41 51.9K
10:41 70.41 70.42 70.41 70.41 8.4K
10:42 70.42 70.42 70.41 70.42 64.1K
10:43 70.41 70.46 70.41 70.46 69.4K
10:44 70.47 70.47 70.46 70.46 35.6K
10:45 70.46 70.47 70.42 70.42 33.8K
10:46 70.35 70.37 70.35 70.36 91.3K
10:47 70.35 70.35 70.34 70.34 13.1K
10:48 70.35 70.35 70.34 70.34 17.9K
10:49 70.35 70.37 70.34 70.37 11.4K
10:50 70.35 70.36 70.35 70.36 28.4K
10:51 70.35 70.36 70.35 70.35 31.4K
10:52 70.36 70.36 70.35 70.36 45.2K
10:53 70.37 70.38 70.37 70.38 36.6K
10:54 70.38 70.38 70.34 70.36 37.1K
10:55 70.36 70.36 70.36 70.36 7.4K
10:56 70.36 70.36 70.34 70.36 44.3K
10:57 70.41 70.41 70.37 70.39 152.6K
10:58 70.40 70.40 70.40 70.40 36.1K
10:59 70.40 70.47 70.40 70.47 93.9K
11:00 70.47 70.47 70.47 70.47 447.4K
11:01 70.44 70.45 70.43 70.44 61.7K
11:02 70.45 70.45 70.42 70.42 45.4K
11:03 70.42 70.44 70.42 70.42 101.4K
11:04 70.42 70.44 70.39 70.39 222.6K
11:05 70.39 70.42 70.39 70.39 33.5K
11:06 70.40 70.42 70.40 70.40 33.5K
11:07 70.40 70.46 70.40 70.46 114.4K
11:08 70.47 70.50 70.46 70.49 168.7K
11:09 70.56 70.56 70.56 70.56 182.3K
11:10 70.57 70.58 70.54 70.54 207.7K
11:11 70.57 70.57 70.52 70.52 99.9K
11:12 70.53 70.57 70.50 70.51 270.8K
11:13 70.51 70.55 70.49 70.55 142.0K
11:14 70.55 70.57 70.55 70.55 142.8K
11:15 70.55 70.55 70.50 70.50 113.4K
11:16 70.55 70.60 70.55 70.60 89.4K
11:17 70.60 70.63 70.60 70.63 172.7K
11:18 70.65 70.69 70.65 70.69 213.2K
11:19 70.65 70.66 70.65 70.66 207.8K
11:20 70.68 70.70 70.67 70.70 112.7K
11:21 70.69 70.69 70.65 70.65 253.8K
11:22 70.69 70.70 70.69 70.70 353.1K
11:23 70.72 70.75 70.72 70.75 154.8K
11:24 70.79 70.92 70.79 70.92 941.9K
11:25 70.84 70.89 70.84 70.89 1,118.1K
11:26 70.95 70.95 70.86 70.86 541.1K
11:27 70.90 70.96 70.89 70.89 740.6K
11:28 70.85 70.90 70.85 70.90 580.5K
11:29 70.90 70.90 70.88 70.89 253.1K
11:30 70.89 70.89 70.87 70.87 230.3K
11:31 70.88 70.88 70.84 70.85 335.5K
11:32 70.87 70.90 70.87 70.88 454.3K
11:33 70.93 70.94 70.93 70.93 490.8K
11:34 70.97 70.99 70.97 70.99 355.2K
11:35 71.07 71.07 71.05 71.05 577.1K
11:36 71.01 71.01 71.01 71.01 128.3K
11:37 70.95 70.97 70.93 70.97 946.7K
11:38 70.98 70.98 70.98 70.98 204.2K
11:39 70.98 70.99 70.94 70.99 214.5K
11:40 71.00 71.00 70.96 70.96 160.3K
11:41 70.95 70.98 70.95 70.97 244.7K
11:42 70.97 70.98 70.86 70.86 222.5K
11:43 70.91 70.93 70.91 70.91 48.0K
11:44 70.91 70.92 70.88 70.89 277.9K
11:45 70.91 70.93 70.88 70.93 78.3K
11:46 70.91 70.92 70.88 70.91 201.1K
11:47 70.90 70.91 70.86 70.87 123.0K
11:48 70.90 70.90 70.89 70.90 81.5K
11:49 70.92 70.94 70.90 70.94 196.4K
11:50 70.94 70.95 70.94 70.95 45.3K
11:51 70.95 70.95 70.90 70.90 120.4K
11:52 70.91 70.93 70.88 70.93 60.3K
11:53 70.91 70.94 70.91 70.94 27.6K
11:54 70.94 70.95 70.94 70.95 58.3K
11:55 70.97 70.99 70.97 70.99 212.2K
11:56 70.99 71.00 70.99 71.00 116.2K
11:57 71.00 71.05 71.00 71.04 203.9K
11:58 71.08 71.11 71.08 71.08 193.6K
11:59 71.05 71.05 71.05 71.05 91.4K
12:00 71.04 71.05 71.02 71.05 93.1K
12:01 71.04 71.04 70.96 70.98 499.0K
12:02 71.00 71.01 71.00 71.01 93.5K
12:03 71.00 71.04 71.00 71.04 76.6K
12:04 71.01 71.03 71.01 71.03 23.8K
12:05 71.04 71.04 71.03 71.04 11.9K
12:06 71.02 71.02 70.99 70.99 84.1K
12:07 71.01 71.01 70.96 70.96 134.5K
12:08 70.99 71.02 70.99 71.01 84.1K
12:09 71.01 71.01 70.99 70.99 119.0K
12:10 70.93 70.96 70.93 70.96 265.6K
12:11 70.77 70.88 70.77 70.88 1,775.8K
12:12 70.88 70.88 70.84 70.84 95.7K
12:13 70.89 70.91 70.89 70.91 211.4K
12:14 70.88 70.91 70.88 70.91 135.0K
12:15 70.91 70.95 70.91 70.94 68.7K
12:16 70.94 70.95 70.94 70.94 12.7K
12:17 70.93 70.94 70.92 70.93 27.8K
12:18 70.93 70.95 70.93 70.95 120.9K
12:19 70.95 70.95 70.94 70.94 427.7K
12:20 70.94 70.99 70.94 70.99 133.1K
12:21 70.98 71.03 70.98 71.01 96.0K
12:22 71.02 71.02 70.91 70.91 257.0K
12:23 70.95 70.95 70.91 70.95 9.5K
12:24 70.94 70.97 70.92 70.92 61.7K
12:25 70.91 70.92 70.89 70.92 58.3K
12:26 70.90 70.91 70.88 70.89 209.3K
12:27 70.90 70.91 70.89 70.89 56.5K
12:28 70.86 70.88 70.86 70.88 280.4K
12:29 70.89 70.92 70.89 70.89 227.8K
12:30 70.92 70.94 70.92 70.94 15.0K
12:31 70.93 70.93 70.92 70.92 42.7K
12:32 70.94 70.94 70.90 70.94 82.9K
12:33 70.93 70.97 70.93 70.95 131.0K
12:34 70.98 70.98 70.97 70.97 152.3K
12:35 70.99 70.99 70.96 70.97 87.8K
12:36 70.98 70.99 70.97 70.99 12.1K
12:37 70.99 70.99 70.98 70.98 88.4K
12:38 70.99 70.99 70.97 70.97 52.1K
12:39 70.98 70.99 70.96 70.96 228.7K
12:40 70.94 70.94 70.87 70.88 130.6K
12:41 70.91 70.96 70.90 70.96 87.0K
12:42 70.94 70.95 70.94 70.94 72.0K
12:43 70.92 70.92 70.90 70.91 13.7K
12:44 70.92 70.95 70.92 70.95 62.3K
12:45 70.90 70.95 70.90 70.93 103.7K
12:46 70.93 70.96 70.93 70.96 6.9K
12:47 70.96 70.96 70.93 70.93 34.3K
12:48 70.93 70.93 70.88 70.90 108.0K
12:49 70.91 70.96 70.91 70.96 228.5K
12:50 70.89 70.93 70.85 70.85 748.9K
12:51 70.92 70.98 70.91 70.92 588.8K
12:52 70.97 70.97 70.96 70.97 7.2K
12:53 70.99 70.99 70.99 70.99 23.1K
12:54 70.97 70.98 70.97 70.98 68.1K
12:55 70.99 70.99 70.95 70.95 46.3K
12:56 70.93 70.93 70.90 70.90 108.4K
12:57 70.92 70.92 70.89 70.89 243.2K
12:58 70.91 70.92 70.87 70.87 134.2K
12:59 70.86 70.93 70.86 70.93 234.1K
13:00 70.91 70.93 70.91 70.93 16.8K
13:01 70.92 70.93 70.92 70.92 12.7K
13:02 70.93 70.93 70.90 70.91 144.5K
13:03 70.91 70.91 70.90 70.90 63.9K
13:04 70.89 70.94 70.89 70.94 117.6K
13:05 70.96 70.96 70.87 70.87 190.5K
13:06 70.89 70.90 70.85 70.85 532.0K
13:07 70.89 70.91 70.89 70.90 140.9K
13:08 70.90 70.90 70.89 70.90 56.1K
13:09 70.92 70.94 70.92 70.94 46.0K
13:10 70.95 70.95 70.94 70.94 690.7K
13:11 70.92 70.94 70.92 70.94 3.2K
13:12 70.91 70.91 70.86 70.91 226.9K
13:13 70.89 70.92 70.87 70.90 44.5K
13:14 70.88 70.91 70.86 70.86 22.2K
13:15 70.90 70.90 70.85 70.85 459.5K
13:16 70.89 70.94 70.89 70.94 158.0K
13:17 70.91 70.91 70.87 70.91 74.3K
13:18 70.89 70.89 70.82 70.87 225.3K
13:19 70.88 70.91 70.88 70.91 171.8K
13:20 70.96 70.96 70.95 70.96 139.3K
13:21 70.96 70.96 70.95 70.96 10.0K
13:22 70.96 70.96 70.95 70.96 20.7K
13:23 70.96 70.97 70.96 70.96 234.6K
13:24 70.97 70.98 70.97 70.98 281.6K
13:25 70.98 70.98 70.97 70.97 162.5K
13:26 70.97 70.99 70.94 70.99 34.7K
13:27 70.98 71.02 70.97 71.01 178.4K
13:28 71.03 71.07 71.03 71.07 133.2K
13:29 71.07 71.07 71.05 71.06 153.0K
13:30 71.07 71.07 71.04 71.04 83.6K
13:31 71.06 71.06 71.05 71.05 21.1K
13:32 71.06 71.06 71.04 71.06 113.2K
13:33 71.04 71.04 70.84 70.92 502.5K
13:34 70.93 70.93 70.92 70.92 27.8K
13:35 70.93 70.97 70.93 70.96 61.8K
13:36 70.87 70.92 70.87 70.90 135.7K
13:37 70.92 70.96 70.92 70.96 41.3K
13:38 70.97 70.99 70.97 70.99 12.6K
13:39 71.01 71.02 71.01 71.02 71.9K
13:40 71.02 71.05 71.01 71.05 16.5K
13:41 71.03 71.05 71.02 71.05 119.9K
13:42 71.07 71.11 71.07 71.11 272.3K
13:43 71.10 71.14 71.10 71.12 351.9K
13:44 71.11 71.14 71.11 71.13 32.3K
13:45 71.14 71.15 71.12 71.12 52.6K
13:46 71.10 71.10 71.01 71.03 167.2K
13:47 71.05 71.06 71.05 71.06 23.7K
13:48 71.06 71.06 71.02 71.04 58.5K
13:49 71.04 71.04 71.02 71.04 65.6K
13:50 71.04 71.04 71.02 71.02 10.1K
13:51 71.02 71.03 71.02 71.02 26.8K
13:52 71.03 71.03 71.00 71.00 240.1K
13:53 71.01 71.03 71.00 71.02 2.8K
13:54 71.02 71.03 71.02 71.03 3.7K
13:55 71.02 71.03 71.02 71.02 12.5K
13:56 71.01 71.01 70.97 70.97 119.4K
13:57 70.98 71.04 70.98 71.03 115.2K
13:58 71.04 71.05 71.04 71.04 10.3K
13:59 71.05 71.05 70.97 70.97 53.7K
14:00 71.03 71.03 70.98 70.98 42.0K
14:01 71.00 71.00 70.96 70.97 39.8K
14:02 70.96 70.97 70.96 70.96 104.0K
14:03 70.97 70.97 70.96 70.96 63.0K
14:04 70.98 70.99 70.96 70.99 43.7K
14:05 70.99 71.00 70.99 71.00 32.8K
14:06 71.01 71.01 71.00 71.00 215.3K
14:07 71.01 71.01 70.98 70.98 42.4K
14:08 70.98 70.99 70.97 70.99 9.2K
14:09 70.99 71.03 70.98 71.03 54.6K
14:10 71.02 71.02 71.00 71.00 9.5K
14:11 70.99 71.01 70.99 71.01 27.9K
14:12 71.01 71.01 71.00 71.01 10.2K
14:13 71.01 71.03 71.01 71.03 19.3K
14:14 71.03 71.03 71.02 71.03 23.4K
14:15 71.04 71.04 71.04 71.04 41.3K
14:16 71.04 71.04 71.03 71.03 36.2K
14:17 71.05 71.06 71.05 71.06 236.3K
14:18 71.06 71.12 71.06 71.11 391.7K
14:19 71.13 71.13 71.13 71.13 319.9K
14:20 71.16 71.17 71.16 71.17 127.0K
14:21 71.05 71.12 71.05 71.12 186.8K
14:22 71.11 71.11 71.09 71.09 20.9K
14:23 71.05 71.05 71.02 71.04 130.5K
14:24 71.05 71.05 71.04 71.05 16.1K
14:25 70.89 70.94 70.89 70.92 532.2K
14:26 70.92 70.92 70.83 70.84 137.4K
14:27 70.86 70.91 70.86 70.89 72.5K
14:28 70.87 70.89 70.87 70.89 41.7K
14:29 70.89 70.91 70.87 70.91 57.8K
14:30 70.95 70.99 70.95 70.99 27.7K
14:31 70.99 70.99 70.98 70.98 56.8K
14:32 70.98 70.98 70.94 70.94 24.7K
14:33 70.95 70.99 70.95 70.98 47.6K
14:34 70.98 70.98 70.92 70.96 135.6K
14:35 70.96 70.97 70.93 70.93 32.0K
14:36 70.91 70.91 70.91 70.91 40.6K
14:37 70.87 70.88 70.86 70.86 49.3K
14:38 70.90 70.90 70.89 70.90 17.6K
14:39 70.89 70.89 70.85 70.88 42.6K
14:40 70.87 70.90 70.87 70.90 8.3K
14:41 70.90 70.90 70.89 70.90 17.3K
14:42 70.90 70.90 70.90 70.90 20.9K
14:43 70.90 70.90 70.89 70.89 47.8K
14:44 70.90 70.90 70.89 70.90 34.0K
14:45 70.90 70.90 70.88 70.88 29.6K
14:46 70.89 70.99 70.88 70.99 133.4K
14:47 70.98 70.99 70.97 70.99 98.9K
14:48 70.98 71.02 70.98 71.02 107.3K
14:49 71.05 71.05 71.04 71.05 111.9K
14:50 71.01 71.01 70.99 70.99 109.8K
14:51 70.97 71.00 70.97 71.00 76.3K
14:52 71.00 71.05 71.00 71.05 76.8K
14:53 71.08 71.09 71.07 71.09 88.2K
14:54 71.10 71.10 71.10 71.10 146.9K
14:55 71.15 71.15 71.14 71.14 324.3K
14:56 71.15 71.15 71.11 71.12 156.8K
14:57 71.12 71.15 71.12 71.15 53.7K
14:58 71.15 71.15 71.12 71.14 165.4K
14:59 71.13 71.14 71.12 71.14 80.0K
15:00 71.15 71.15 71.13 71.13 44.2K
15:01 71.14 71.14 71.11 71.11 133.0K
15:02 71.10 71.11 71.10 71.11 41.7K
15:03 71.11 71.12 71.11 71.12 28.2K
15:04 71.07 71.07 71.02 71.02 252.6K
15:05 71.04 71.04 71.01 71.03 27.2K
15:06 71.05 71.05 71.04 71.05 25.5K
15:07 71.05 71.11 71.04 71.11 123.8K
15:08 71.12 71.13 71.11 71.12 67.7K
15:09 71.14 71.14 71.11 71.11 18.9K
15:10 71.12 71.15 71.12 71.15 89.1K
15:11 71.15 71.16 71.15 71.16 148.0K
15:12 71.16 71.17 71.16 71.17 141.3K
15:13 71.19 71.20 71.19 71.20 148.5K
15:14 71.20 71.20 71.19 71.19 62.2K
15:15 71.20 71.20 71.20 71.20 66.2K
15:16 71.19 71.20 71.19 71.19 49.5K
15:17 71.19 71.21 71.19 71.21 27.1K
15:18 71.24 71.25 71.24 71.25 573.3K
15:19 71.26 71.27 71.26 71.27 88.3K
15:20 71.23 71.23 71.10 71.10 708.9K
15:21 71.10 71.11 71.03 71.05 142.9K
15:22 71.03 71.04 71.03 71.04 12.0K
15:23 71.01 71.04 71.01 71.04 89.6K
15:24 71.06 71.06 71.05 71.05 79.5K
15:25 71.05 71.07 71.04 71.07 43.0K
15:26 71.05 71.05 70.96 70.96 171.6K
15:27 70.99 71.03 70.97 70.99 95.7K
15:28 71.01 71.07 71.01 71.05 25.2K
15:29 71.06 71.06 71.00 71.03 32.8K
15:30 71.03 71.08 71.03 71.08 37.4K
15:31 71.08 71.10 71.08 71.10 41.1K
15:32 71.10 71.22 71.10 71.22 425.5K
15:33 71.17 71.20 71.17 71.18 56.4K
15:34 71.19 71.19 71.13 71.13 18.6K
15:35 71.14 71.14 71.13 71.13 30.9K
15:36 71.13 71.14 71.12 71.12 5.4K
15:37 71.12 71.12 71.09 71.09 11.3K
15:38 70.99 71.06 70.99 71.06 170.5K
15:39 71.05 71.08 71.05 71.08 43.0K
15:40 71.07 71.07 71.04 71.04 82.6K
15:41 71.04 71.05 71.02 71.02 77.9K
15:42 71.02 71.04 71.02 71.04 109.2K
15:43 71.04 71.04 71.00 71.00 36.0K
15:44 71.00 71.00 70.99 70.99 21.6K
15:45 70.99 71.03 70.99 71.02 17.3K
15:46 71.03 71.09 71.03 71.06 304.4K
15:47 71.08 71.08 71.07 71.08 9.5K
15:48 71.08 71.10 71.08 71.09 9.9K
15:49 71.09 71.09 71.08 71.08 12.1K
15:50 71.11 71.11 71.08 71.09 150.3K
15:51 71.11 71.13 71.11 71.13 131.9K
15:52 71.09 71.11 71.07 71.07 30.3K
15:53 71.08 71.10 71.08 71.09 3.4K
15:54 71.08 71.08 71.07 71.08 4.8K
15:55 71.08 71.08 71.04 71.07 59.9K
15:56 71.08 71.08 71.03 71.03 37.9K
15:57 71.03 71.03 71.01 71.01 44.2K
15:58 71.02 71.02 71.00 71.00 61.0K
15:59 71.01 71.03 71.00 71.03 24.1K
16:00 71.03 71.03 70.82 70.87 585.5K
16:01 70.88 70.97 70.88 70.97 75.0K
16:02 70.97 71.06 70.97 71.06 79.4K
16:03 71.06 71.14 71.06 71.14 304.8K
16:04 71.15 71.18 71.14 71.14 205.6K
16:05 71.13 71.22 71.13 71.22 164.8K
16:06 71.21 71.21 71.18 71.18 21.4K
16:07 71.17 71.17 71.09 71.09 454.3K
16:08 71.09 71.09 71.08 71.09 18.8K
16:09 71.09 71.12 71.08 71.11 35.1K
16:10 71.12 71.17 71.12 71.17 114.9K
16:11 71.16 71.17 71.08 71.09 48.6K
16:12 71.10 71.12 71.09 71.11 12.2K
16:13 71.17 71.17 71.12 71.13 73.2K
16:14 71.14 71.15 71.12 71.12 161.2K
16:15 71.13 71.13 71.09 71.09 81.9K
16:16 71.12 71.12 71.08 71.08 119.8K
16:17 71.10 71.11 71.10 71.11 20.8K
16:18 71.11 71.11 71.06 71.09 30.5K
16:19 71.09 71.14 71.09 71.12 74.8K
16:20 71.13 71.16 71.12 71.16 64.4K
16:21 71.17 71.17 71.13 71.13 77.4K
16:22 71.13 71.13 71.12 71.12 17.0K
16:23 71.13 71.13 71.10 71.11 172.2K
16:24 71.11 71.12 71.11 71.12 58.8K
16:25 71.11 71.11 71.04 71.08 429.7K
16:26 71.06 71.10 71.06 71.09 34.3K
16:27 71.08 71.08 71.07 71.07 37.3K
16:28 71.07 71.07 71.07 71.07 10.8K
16:29 71.07 71.07 70.99 71.01 139.9K
16:30 71.01 71.01 70.97 70.99 41.0K
16:31 70.99 70.99 70.98 70.98 50.0K
16:32 70.98 70.98 70.97 70.98 25.4K
16:33 70.97 70.97 70.95 70.95 122.3K
16:34 70.95 70.95 70.94 70.94 22.5K
16:35 70.94 70.94 70.92 70.92 19.5K
16:36 70.93 70.93 70.93 70.93 6.0K
16:37 70.93 70.93 70.84 70.84 515.9K
16:38 70.88 70.90 70.86 70.89 29.2K
16:39 70.79 70.79 70.79 70.79 568.0K
16:40 70.86 70.92 70.86 70.92 249.9K
16:41 70.93 70.96 70.93 70.96 34.9K
16:42 70.95 70.95 70.91 70.91 67.0K
16:43 70.89 70.92 70.89 70.92 28.5K
16:44 70.92 70.92 70.89 70.91 24.7K
16:45 70.91 70.91 70.90 70.90 42.1K
16:46 70.87 70.90 70.87 70.90 9.9K
16:47 70.89 70.90 70.89 70.90 8.9K
16:48 70.90 70.90 70.90 70.90 61.8K
16:49 70.89 70.89 70.87 70.87 30.9K
16:50 70.92 70.95 70.92 70.95 115.3K
16:51 70.95 70.95 70.94 70.95 9.9K
16:52 70.95 70.95 70.95 70.95 55.1K
16:53 70.95 70.98 70.95 70.98 35.1K
16:54 70.98 70.98 70.98 70.98 3.6K
16:55 70.98 70.99 70.98 70.99 2.7K
16:56 70.99 70.99 70.99 70.99 9.7K
16:57 70.99 70.99 70.98 70.99 20.8K
16:58 70.99 70.99 70.98 70.99 19.1K
16:59 70.99 70.99 70.98 70.98 21.1K
17:00 71.00 71.00 71.00 71.00 43.8K
17:01 71.00 71.00 70.93 70.93 123.8K
17:02 70.87 70.90 70.87 70.90 39.4K
17:03 70.91 70.91 70.86 70.87 36.5K
17:04 70.87 70.91 70.87 70.91 33.8K
17:05 70.91 70.91 70.90 70.90 20.0K
17:06 70.91 70.94 70.91 70.94 17.8K
17:07 70.94 70.96 70.94 70.94 55.6K
17:08 70.95 70.98 70.94 70.96 54.3K
17:09 70.97 70.97 70.96 70.96 8.8K
17:10 70.95 70.98 70.95 70.97 8.1K
17:11 70.98 70.98 70.96 70.96 8.4K
17:12 70.95 70.95 70.93 70.93 16.6K
17:13 70.93 70.95 70.93 70.95 5.3K
17:14 70.94 70.95 70.94 70.94 7.1K
17:15 70.94 70.95 70.93 70.95 7.7K
17:16 70.95 70.96 70.88 70.88 64.5K
17:17 70.89 70.89 70.88 70.88 26.0K
17:18 70.88 70.89 70.83 70.84 193.1K
17:19 70.83 70.83 70.80 70.80 52.3K
17:20 70.80 70.80 70.77 70.77 109.3K
17:21 70.82 70.84 70.82 70.84 89.2K
17:22 70.83 70.83 70.82 70.82 5.5K
17:23 70.82 70.84 70.82 70.83 103.0K
17:24 70.83 70.84 70.82 70.83 29.4K
17:25 70.84 70.86 70.83 70.84 24.0K
17:26 70.83 70.83 70.73 70.73 113.1K
17:27 70.73 70.73 70.70 70.70 244.9K
17:28 70.71 70.71 70.63 70.63 108.8K
17:29 70.62 70.62 70.61 70.62 88.2K
17:30 70.61 70.62 70.60 70.60 62.5K
17:31 70.61 70.63 70.56 70.63 230.5K
17:32 70.63 70.67 70.63 70.66 52.0K
17:33 70.67 70.69 70.67 70.69 36.7K
17:34 70.68 70.71 70.68 70.70 57.7K
17:35 70.70 70.70 70.69 70.70 9.0K
17:36 70.70 70.70 70.70 70.70 23.1K
17:37 70.69 70.69 70.66 70.67 56.7K
17:38 70.66 70.67 70.65 70.67 28.7K
17:39 70.68 70.70 70.68 70.70 68.4K
17:40 70.70 70.70 70.67 70.67 36.3K
17:41 70.70 70.71 70.70 70.70 31.0K
17:42 70.68 70.68 70.67 70.67 11.0K
17:43 70.69 70.70 70.66 70.66 55.0K
17:44 70.66 70.67 70.66 70.67 3.2K
17:45 70.67 70.70 70.67 70.70 18.8K
17:46 70.74 70.77 70.74 70.76 114.8K
17:47 70.76 70.76 70.76 70.76 249.6K
17:48 70.76 70.77 70.76 70.77 6.7K
17:49 70.77 70.77 70.76 70.76 2.7K
17:50 70.78 70.78 70.77 70.77 12.2K
17:51 70.78 70.78 70.78 70.78 159.5K
17:52 70.78 70.78 70.78 70.78 25.0K
17:53 70.78 70.78 70.77 70.78 49.8K
17:54 70.79 70.88 70.79 70.88 230.1K
17:55 70.88 70.89 70.88 70.89 67.2K
17:56 70.89 70.89 70.82 70.83 16.6K
17:57 70.85 70.86 70.84 70.84 2.7K
17:58 70.82 70.82 70.77 70.77 17.7K
17:59 70.77 70.78 70.77 70.77 0.9K
18:00 70.78 70.80 70.77 70.80 9.1K
18:01 70.80 70.80 70.80 70.80 21.0K
18:02 70.80 70.80 70.76 70.76 306.6K
18:03 70.78 70.79 70.77 70.77 10.2K
18:04 70.78 70.78 70.77 70.78 1.8K
18:05 70.79 70.79 70.78 70.79 8.7K
18:06 70.80 70.80 70.80 70.80 82.4K
18:07 70.80 70.80 70.74 70.74 98.1K
18:08 70.72 70.72 70.71 70.71 2.4K
18:09 70.72 70.72 70.67 70.67 28.3K
18:10 70.67 70.69 70.67 70.69 46.0K
18:11 70.66 70.66 70.64 70.64 126.0K
18:12 70.64 70.65 70.62 70.62 18.4K
18:13 70.63 70.63 70.58 70.58 203.3K
18:14 70.58 70.62 70.58 70.62 889.4K
18:15 70.63 70.64 70.63 70.64 25.7K
18:16 70.64 70.65 70.64 70.65 43.2K
18:17 70.59 70.60 70.57 70.60 89.1K
18:18 70.55 70.58 70.55 70.58 19.7K
18:19 70.54 70.60 70.54 70.55 248.5K
18:20 70.56 70.58 70.55 70.55 39.3K
18:21 70.57 70.57 70.53 70.53 307.1K
18:22 70.55 70.56 70.54 70.56 170.8K
18:23 70.57 70.57 70.56 70.57 78.0K
18:24 70.57 70.60 70.57 70.59 102.7K
18:25 70.60 70.60 70.60 70.60 48.0K
18:26 70.60 70.60 70.58 70.58 73.1K
18:27 70.51 70.52 70.50 70.51 559.9K
18:28 70.53 70.53 70.53 70.53 39.6K
18:29 70.53 70.53 70.52 70.52 27.6K
18:30 70.51 70.51 70.40 70.40 244.7K
18:31 70.40 70.40 70.39 70.39 128.4K
18:32 70.40 70.40 70.39 70.39 68.9K
18:33 70.39 70.39 70.32 70.33 259.3K
18:34 70.32 70.35 70.32 70.35 94.4K
18:35 70.38 70.38 70.38 70.38 40.9K
18:36 70.39 70.40 70.38 70.38 55.0K
18:37 70.38 70.39 70.37 70.37 47.6K
18:38 70.37 70.38 70.34 70.35 272.7K
18:39 70.36 70.39 70.36 70.39 20.8K
18:45 70.32 70.32 70.32 70.32 28.3K
18:46 70.32 70.32 70.32 70.32 1.4K
18:48 70.32 70.32 70.32 70.32 0.6K
18:49 70.32 70.32 70.32 70.32 0.7K
19:01 70.50 70.50 70.50 70.50 102.6K
19:02 70.54 70.54 70.52 70.52 25.1K
19:03 70.53 70.53 70.53 70.53 32.6K
19:04 70.53 70.57 70.53 70.57 140.0K
19:05 70.57 70.58 70.57 70.57 141.5K
19:06 70.58 70.58 70.57 70.57 80.6K
19:07 70.57 70.58 70.57 70.58 104.6K
19:08 70.57 70.58 70.57 70.58 34.7K
19:09 70.58 70.58 70.57 70.58 35.4K
19:10 70.58 70.58 70.58 70.58 16.2K
19:11 70.58 70.58 70.58 70.58 16.7K
19:12 70.58 70.58 70.58 70.58 46.0K
19:13 70.57 70.58 70.57 70.58 6.6K
19:14 70.57 70.58 70.57 70.58 30.6K
19:15 70.57 70.57 70.48 70.48 30.2K
19:16 70.48 70.48 70.37 70.42 47.9K
19:17 70.46 70.46 70.44 70.44 25.8K
19:18 70.43 70.44 70.42 70.42 14.2K
19:19 70.42 70.42 70.37 70.37 41.8K
19:20 70.37 70.41 70.37 70.41 43.5K
19:21 70.41 70.41 70.39 70.39 19.1K
19:22 70.39 70.40 70.39 70.40 18.6K
19:23 70.40 70.44 70.40 70.41 23.5K
19:24 70.41 70.41 70.38 70.38 32.8K
19:25 70.38 70.39 70.38 70.39 15.8K
19:26 70.36 70.37 70.36 70.37 63.4K
19:27 70.38 70.41 70.38 70.41 106.1K
19:28 70.40 70.41 70.40 70.41 21.2K
19:29 70.41 70.43 70.41 70.43 10.3K
19:30 70.44 70.44 70.43 70.43 17.3K
19:31 70.46 70.51 70.46 70.51 18.2K
19:32 70.51 70.53 70.51 70.52 14.9K
19:33 70.54 70.56 70.53 70.56 2.7K
19:34 70.54 70.55 70.53 70.54 15.5K
19:35 70.54 70.54 70.54 70.54 6.3K
19:36 70.54 70.54 70.50 70.50 39.2K
19:37 70.49 70.50 70.49 70.49 23.9K
19:38 70.49 70.51 70.48 70.50 5.9K
19:39 70.51 70.51 70.50 70.50 6.2K
19:40 70.50 70.50 70.50 70.50 9.4K
19:41 70.50 70.50 70.49 70.50 7.8K
19:42 70.51 70.51 70.51 70.51 5.7K
19:43 70.51 70.52 70.51 70.52 24.8K
19:44 70.52 70.54 70.52 70.54 28.9K
19:45 70.54 70.55 70.53 70.55 3.7K
19:46 70.54 70.55 70.52 70.55 27.9K
19:47 70.52 70.54 70.51 70.54 20.8K
19:48 70.58 70.58 70.56 70.58 21.6K
19:49 70.59 70.60 70.59 70.59 15.1K
19:50 70.60 70.60 70.60 70.60 13.9K
19:51 70.60 70.60 70.60 70.60 46.9K
19:52 70.60 70.62 70.60 70.62 43.5K
19:53 70.62 70.62 70.62 70.62 2.4K
19:54 70.61 70.62 70.61 70.62 27.5K
19:55 70.62 70.62 70.58 70.60 37.1K
19:56 70.61 70.61 70.60 70.61 10.0K
19:57 70.60 70.61 70.60 70.61 12.3K
19:58 70.61 70.61 70.60 70.61 12.0K
19:59 70.61 70.65 70.61 70.65 73.3K
20:00 70.65 70.65 70.64 70.65 130.9K
20:01 70.65 70.65 70.64 70.64 14.6K
20:02 70.67 70.68 70.67 70.68 28.4K
20:03 70.69 70.72 70.69 70.71 85.3K
20:04 70.69 70.70 70.68 70.68 48.4K
20:05 70.69 70.69 70.65 70.65 13.5K
20:06 70.66 70.66 70.65 70.65 4.2K
20:07 70.65 70.65 70.63 70.64 30.1K
20:08 70.62 70.64 70.62 70.63 93.9K
20:09 70.63 70.64 70.62 70.64 8.0K
20:10 70.63 70.63 70.62 70.63 28.2K
20:11 70.63 70.65 70.63 70.65 1.4K
20:12 70.65 70.65 70.64 70.64 3.9K
20:13 70.64 70.64 70.63 70.63 9.6K
20:14 70.63 70.63 70.62 70.63 25.9K
20:15 70.64 70.64 70.63 70.64 1.9K
20:16 70.63 70.64 70.63 70.63 1.1K
20:17 70.64 70.64 70.64 70.64 8.6K
20:18 70.65 70.65 70.65 70.65 7.8K
20:19 70.65 70.65 70.65 70.65 3.1K
20:20 70.65 70.65 70.64 70.64 7.7K
20:21 70.65 70.65 70.64 70.65 3.7K
20:22 70.64 70.65 70.64 70.65 2.9K
20:23 70.65 70.65 70.53 70.53 183.6K
20:24 70.56 70.56 70.52 70.54 20.1K
20:25 70.55 70.60 70.55 70.60 0.5K
20:26 70.60 70.60 70.58 70.59 3.3K
20:27 70.56 70.58 70.56 70.57 4.1K
20:28 70.57 70.59 70.57 70.58 5.9K
20:29 70.59 70.59 70.58 70.58 4.2K
20:30 70.59 70.59 70.57 70.57 6.2K
20:31 70.57 70.57 70.55 70.55 9.6K
20:32 70.54 70.57 70.54 70.57 24.7K
20:33 70.57 70.59 70.57 70.59 16.0K
20:34 70.59 70.59 70.58 70.58 9.8K
20:35 70.60 70.64 70.59 70.64 27.8K
20:36 70.64 70.64 70.63 70.63 6.5K
20:37 70.62 70.64 70.62 70.64 8.8K
20:38 70.64 70.64 70.63 70.64 5.8K
20:39 70.64 70.65 70.64 70.65 1.9K
20:40 70.64 70.64 70.61 70.61 3.7K
20:41 70.61 70.61 70.60 70.61 24.6K
20:42 70.62 70.64 70.62 70.62 1.1K
20:43 70.65 70.65 70.61 70.61 11.8K
20:44 70.64 70.64 70.58 70.58 14.2K
20:45 70.60 70.61 70.60 70.61 10.8K
20:46 70.59 70.59 70.57 70.59 17.6K
20:47 70.59 70.59 70.57 70.57 9.1K
20:48 70.57 70.57 70.57 70.57 1.2K
20:49 70.57 70.57 70.57 70.57 1.2K
20:50 70.57 70.57 70.55 70.57 6.6K
20:51 70.56 70.59 70.56 70.57 3.0K
20:52 70.58 70.58 70.57 70.58 6.7K
20:53 70.58 70.58 70.50 70.50 372.7K
20:54 70.52 70.53 70.52 70.52 1.3K
20:55 70.50 70.50 70.50 70.50 34.6K
20:56 70.50 70.50 70.50 70.50 54.9K
20:57 70.50 70.50 70.48 70.48 111.3K
20:58 70.48 70.48 70.44 70.44 1.5K
20:59 70.45 70.45 70.41 70.41 199.7K
21:00 70.40 70.41 70.40 70.40 34.9K
21:01 70.41 70.41 70.41 70.41 21.8K
21:02 70.42 70.46 70.41 70.46 9.5K
21:03 70.46 70.48 70.46 70.48 7.8K
21:04 70.48 70.48 70.47 70.48 1.4K
21:05 70.40 70.41 70.40 70.41 146.2K
21:06 70.40 70.40 70.40 70.40 37.8K
21:07 70.40 70.40 70.40 70.40 4.6K
21:08 70.39 70.44 70.39 70.44 28.7K
21:09 70.45 70.46 70.45 70.46 3.3K
21:10 70.46 70.46 70.43 70.43 2.2K
21:11 70.42 70.42 70.41 70.41 7.3K
21:12 70.42 70.42 70.40 70.40 21.2K
21:13 70.40 70.45 70.40 70.45 5.5K
21:14 70.45 70.45 70.44 70.45 5.0K
21:15 70.45 70.48 70.45 70.46 10.7K
21:16 70.48 70.48 70.45 70.46 3.0K
21:17 70.46 70.46 70.46 70.46 22.6K
21:18 70.46 70.48 70.46 70.47 0.7K
21:19 70.48 70.48 70.47 70.48 4.2K
21:20 70.49 70.49 70.49 70.49 13.1K
21:21 70.50 70.56 70.49 70.56 182.1K
21:22 70.56 70.57 70.56 70.57 24.8K
21:23 70.58 70.59 70.58 70.59 31.0K
21:24 70.59 70.60 70.57 70.60 53.5K
21:25 70.58 70.61 70.58 70.61 5.1K
21:26 70.60 70.60 70.59 70.60 6.5K
21:27 70.60 70.60 70.59 70.59 1.7K
21:28 70.60 70.60 70.58 70.59 22.9K
21:29 70.59 70.59 70.58 70.59 12.2K
21:30 70.60 70.60 70.59 70.59 10.3K
21:31 70.60 70.60 70.59 70.59 5.2K
21:32 70.60 70.63 70.59 70.63 136.2K
21:33 70.63 70.63 70.63 70.63 1.6K
21:34 70.63 70.63 70.63 70.63 46.9K
21:35 70.63 70.63 70.62 70.62 38.9K
21:36 70.63 70.63 70.62 70.62 10.1K
21:37 70.64 70.64 70.63 70.63 162.0K
21:38 70.63 70.64 70.62 70.64 24.2K
21:39 70.64 70.64 70.62 70.63 12.0K
21:40 70.63 70.63 70.62 70.62 0.2K
21:41 70.60 70.60 70.59 70.59 63.8K
21:42 70.60 70.63 70.60 70.62 17.5K
21:43 70.63 70.63 70.61 70.61 1.0K
21:44 70.62 70.62 70.62 70.62 3.7K
21:45 70.62 70.62 70.60 70.61 1.6K
21:46 70.60 70.61 70.57 70.57 33.4K
21:47 70.56 70.56 70.55 70.56 30.3K
21:48 70.56 70.57 70.55 70.55 11.8K
21:49 70.56 70.56 70.54 70.54 16.7K
21:50 70.53 70.54 70.53 70.54 25.5K
21:51 70.52 70.52 70.47 70.47 238.9K
21:52 70.48 70.48 70.43 70.43 165.3K
21:53 70.45 70.45 70.44 70.44 40.9K
21:54 70.45 70.50 70.45 70.50 12.0K
21:55 70.50 70.50 70.50 70.50 6.4K
21:56 70.50 70.52 70.50 70.52 7.5K
21:57 70.51 70.51 70.50 70.50 16.9K
21:58 70.52 70.54 70.52 70.54 57.4K
21:59 70.52 70.52 70.51 70.52 2.8K
22:00 70.52 70.52 70.51 70.51 1.7K
22:01 70.53 70.54 70.51 70.51 18.2K
22:02 70.54 70.54 70.53 70.53 0.6K
22:03 70.54 70.54 70.53 70.54 11.9K
22:04 70.54 70.54 70.53 70.53 0.9K
22:05 70.53 70.55 70.53 70.55 11.2K
22:06 70.55 70.56 70.55 70.55 2.3K
22:07 70.55 70.56 70.55 70.56 0.4K
22:08 70.56 70.59 70.56 70.59 82.2K
22:09 70.59 70.59 70.57 70.57 5.0K
22:10 70.59 70.59 70.59 70.59 14.4K
22:11 70.58 70.59 70.58 70.59 17.8K
22:12 70.59 70.59 70.58 70.58 6.9K
22:13 70.58 70.58 70.56 70.57 0.5K
22:14 70.56 70.56 70.56 70.56 8.5K
22:15 70.57 70.57 70.55 70.56 2.4K
22:16 70.54 70.56 70.54 70.56 0.3K
22:17 70.56 70.57 70.55 70.57 2.7K
22:18 70.57 70.57 70.56 70.56 3.9K
22:19 70.54 70.59 70.54 70.59 68.6K
22:20 70.58 70.59 70.58 70.59 0.2K
22:21 70.59 70.59 70.55 70.56 105.4K
22:22 70.58 70.65 70.58 70.65 166.3K
22:23 70.64 70.64 70.63 70.64 1.9K
22:24 70.63 70.64 70.63 70.64 16.6K
22:25 70.65 70.65 70.62 70.62 4.9K
22:26 70.64 70.65 70.64 70.65 9.1K
22:27 70.65 70.65 70.65 70.65 5.8K
22:28 70.65 70.65 70.64 70.65 1.1K
22:29 70.65 70.66 70.65 70.65 7.0K
22:30 70.68 70.71 70.68 70.71 170.2K
22:31 70.71 70.71 70.71 70.71 0.9K
22:32 70.71 70.74 70.71 70.73 111.6K
22:33 70.72 70.75 70.72 70.75 35.0K
22:34 70.77 70.78 70.77 70.77 150.3K
22:35 70.77 70.80 70.77 70.80 215.8K
22:36 70.80 70.80 70.75 70.75 46.0K
22:37 70.76 70.76 70.74 70.74 6.4K
22:38 70.70 70.70 70.69 70.69 44.5K
22:39 70.70 70.71 70.70 70.71 5.1K
22:40 70.71 70.71 70.71 70.71 0.8K
22:41 70.71 70.71 70.70 70.71 6.9K
22:42 70.71 70.71 70.71 70.71 3.3K
22:43 70.71 70.71 70.70 70.71 13.1K
22:44 70.70 70.75 70.70 70.74 81.0K
22:45 70.74 70.75 70.74 70.75 42.2K
22:46 70.74 70.74 70.74 70.74 3.1K
22:47 70.74 70.74 70.71 70.73 15.8K
22:48 70.73 70.73 70.72 70.72 5.1K
22:49 70.72 70.72 70.71 70.71 31.5K
22:50 70.71 70.72 70.71 70.72 29.1K
22:51 70.72 70.72 70.71 70.71 23.3K
22:52 70.71 70.72 70.71 70.72 48.4K
22:53 70.72 70.72 70.71 70.72 43.3K
22:54 70.72 70.72 70.72 70.72 1.0K
22:55 70.72 70.72 70.72 70.72 20.2K
22:56 70.71 70.72 70.71 70.72 27.3K
22:57 70.72 70.72 70.72 70.72 0.3K
22:58 70.72 70.72 70.71 70.71 35.3K
22:59 70.71 70.72 70.71 70.72 21.6K
23:00 70.72 70.72 70.72 70.72 32.2K
23:01 70.72 70.72 70.71 70.72 51.2K
23:02 70.74 70.75 70.74 70.75 30.3K
23:03 70.75 70.75 70.73 70.73 0.5K
23:04 70.74 70.74 70.74 70.74 2.6K
23:05 70.74 70.74 70.73 70.74 0.5K
23:06 70.73 70.74 70.73 70.74 1.3K
23:07 70.74 70.74 70.72 70.73 0.1K
23:08 70.72 70.73 70.72 70.73 20.1K
23:09 70.73 70.73 70.72 70.72 5.7K
23:10 70.72 70.73 70.71 70.73 51.0K
23:11 70.73 70.73 70.71 70.72 28.0K
23:12 70.72 70.72 70.71 70.71 1.4K
23:13 70.72 70.72 70.71 70.72 44.2K
23:14 70.71 70.72 70.71 70.72 33.5K
23:15 70.71 70.72 70.71 70.71 39.4K
23:16 70.72 70.72 70.71 70.72 39.8K
23:17 70.71 70.72 70.71 70.72 79.1K
23:18 70.72 70.72 70.71 70.72 4.9K
23:19 70.71 70.72 70.71 70.72 4.3K
23:20 70.72 70.72 70.72 70.72 2.1K
23:21 70.72 70.72 70.72 70.72 8.2K
23:22 70.71 70.72 70.71 70.72 22.9K
23:23 70.72 70.72 70.72 70.72 0.3K
23:24 70.72 70.72 70.72 70.72 19.6K
23:25 70.73 70.73 70.71 70.71 13.8K
23:26 70.73 70.73 70.71 70.72 35.4K
23:27 70.72 70.73 70.72 70.73 31.0K
23:28 70.73 70.74 70.73 70.74 51.5K
23:29 70.74 70.74 70.74 70.74 110.2K
23:30 70.75 70.75 70.74 70.75 6.9K
23:31 70.75 70.75 70.73 70.75 12.5K
23:32 70.75 70.75 70.75 70.75 7.5K
23:33 70.75 70.75 70.75 70.75 17.3K
23:34 70.74 70.75 70.74 70.75 7.4K
23:35 70.74 70.75 70.74 70.74 69.4K
23:36 70.74 70.75 70.74 70.75 3.3K
23:37 70.74 70.76 70.74 70.76 85.7K
23:38 70.76 70.76 70.74 70.74 9.5K
23:39 70.76 70.76 70.75 70.75 0.1K
23:40 70.75 70.75 70.74 70.75 0.1K
23:41 70.75 70.76 70.74 70.76 90.2K
23:42 70.77 70.77 70.76 70.76 15.8K
23:43 70.76 70.77 70.76 70.77 82.7K
23:44 70.78 70.78 70.77 70.77 7.4K
23:45 70.77 70.78 70.76 70.76 39.3K
23:46 70.74 70.77 70.74 70.77 13.2K
23:47 70.76 70.78 70.76 70.77 11.9K
23:48 70.76 70.78 70.75 70.75 29.1K
23:49 70.76 70.78 70.74 70.78 70.3K
日付 始値 高値 安値 終値 出来高
2025-09-28 69.20 69.47 68.78 69.00 8.9M
2025-09-27 69.20 69.47 68.90 69.01 4.0M
2025-09-26 70.00 70.19 67.84 69.51 146.9M
2025-09-25 70.84 71.05 69.73 69.98 48.2M
2025-09-24 70.25 71.28 69.88 70.72 86.2M
2025-09-23 70.94 72.15 69.68 70.15 107.5M
2025-09-22 71.82 72.15 70.01 70.94 135.9M
2025-09-19 71.79 72.18 69.31 71.54 0.0M
2025-09-18 72.20 72.88 71.10 71.83 129.7M
2025-09-17 73.10 73.69 71.81 72.09 116.6M
2025-09-16 74.00 75.50 72.50 72.97 170.2M
2025-09-15 75.94 76.65 73.60 74.11 118.3M
2025-09-14 75.94 76.51 75.92 76.38 11.7M
2025-09-13 75.94 76.17 75.72 76.00 4.7M
2025-09-12 77.86 78.15 75.35 75.86 168.3M
2025-09-11 74.10 78.59 73.72 77.86 244.2M
2025-09-10 74.83 75.00 73.90 74.10 30.3M
2025-09-09 75.23 75.36 74.46 74.97 36.3M
2025-09-08 75.59 76.05 74.85 75.23 35.6M
2025-09-07 75.59 75.79 75.53 75.68 3.9M
2025-09-06 75.59 75.71 75.36 75.64 1.7M
2025-09-05 75.85 76.13 74.94 75.50 40.7M
2025-09-04 75.10 75.96 74.61 75.74 49.6M
2025-09-03 74.02 75.34 73.17 75.13 45.1M
2025-09-02 74.94 74.97 73.56 74.02 44.6M
2025-09-01 75.20 76.09 74.40 74.79 47.8M
2025-08-31 75.20 75.28 75.01 75.14 7.1M
2025-08-30 75.20 75.25 74.98 75.04 2.8M
2025-08-29 76.04 76.15 74.60 75.15 43.5M
2025-08-28 76.65 76.87 75.46 75.90 31.1M
2025-08-27 76.40 76.97 76.07 76.55 25.1M
2025-08-26 76.50 77.08 75.89 76.40 24.5M
2025-08-25 77.05 77.30 75.40 76.32 41.7M
2025-08-24 77.05 77.18 76.81 76.93 2.8M
2025-08-23 77.05 77.29 77.03 77.03 1.3M
2025-08-22 76.80 77.52 76.10 76.98 28.4M
2025-08-21 78.00 78.40 76.40 76.63 45.8M
2025-08-20 79.63 79.78 77.61 77.99 40.8M
2025-08-19 80.72 81.08 79.17 79.51 38.1M
2025-08-18 79.10 80.80 78.00 80.10 69.6M
2025-08-17 79.10 79.30 78.82 78.88 21.1M
2025-08-16 79.10 79.37 78.24 79.00 16.5M
2025-08-15 80.40 80.68 79.65 80.28 40.1M
2025-08-14 78.90 80.50 78.40 80.28 51.5M
2025-08-13 79.38 80.07 78.90 78.98 33.9M
2025-08-12 79.52 80.08 78.83 79.38 37.5M
2025-08-11 81.20 81.93 79.00 79.52 108.4M
2025-08-08 79.62 80.77 79.18 80.53 84.6M
2025-08-07 79.96 80.67 78.82 79.60 124.5M
2025-08-06 78.97 80.26 77.21 79.60 130.1M
2025-08-05 76.91 78.98 75.96 78.85 140.1M
2025-08-04 76.68 76.94 75.86 76.62 54.4M
2025-08-01 78.00 78.50 76.26 76.68 81.9M
2025-07-31 77.96 81.28 75.01 77.77 323.1M
2025-07-30 78.71 79.49 77.77 78.19 52.8M
2025-07-29 79.60 80.23 77.40 78.72 146.2M
2025-07-28 83.70 83.95 78.77 79.59 228.6M
2025-07-27 83.70 83.63 82.99 83.30 11.5M
2025-07-26 83.70 83.95 83.28 83.46 6.2M
2025-07-25 82.40 84.46 81.80 83.60 141.9M
2025-07-24 82.73 83.15 81.77 82.28 51.3M
2025-07-23 82.51 83.00 82.12 82.60 57.8M
2025-07-22 82.24 82.72 81.22 82.51 44.7M
2025-07-21 81.35 83.48 81.30 82.05 131.0M
2025-07-20 81.35 83.35 82.43 82.90 47.7M
2025-07-19 81.35 82.95 81.35 82.76 29.0M
2025-07-18 78.02 81.25 78.00 81.00 80.5M
2025-07-17 79.60 80.30 77.18 78.02 100.5M
2025-07-16 79.00 80.83 78.73 79.38 141.0M
2025-07-15 75.07 78.92 74.81 78.85 153.6M
2025-07-14 72.79 75.30 71.27 74.91 174.6M
2025-07-13 72.79 73.55 72.31 72.80 27.6M
2025-07-12 72.79 74.01 72.63 73.29 16.0M
2025-07-11 71.00 74.90 70.91 72.79 307.7M
2025-07-10 93.05 95.05 93.05 93.46 167.6M
2025-07-09 94.50 95.78 92.82 94.45 127.8M
2025-07-08 96.20 97.48 94.03 94.38 167.0M
2025-07-07 99.55 100.79 96.27 96.60 121.1M
2025-07-06 99.55 100.79 99.21 100.15 13.7M
2025-07-05 99.55 99.65 99.34 99.39 3.4M
2025-07-04 99.86 100.96 98.31 99.38 105.5M
2025-07-03 102.61 103.13 99.61 99.94 107.5M
2025-07-02 105.00 105.16 101.31 102.57 158.8M
2025-07-01 106.22 107.20 102.62 104.69 182.7M
2025-06-30 106.96 107.77 105.30 106.22 105.1M
2025-06-29 106.96 107.72 107.13 107.28 12.8M
2025-06-28 106.96 107.27 106.95 107.13 4.2M
2025-06-27 106.77 107.13 106.16 106.75 46.5M
2025-06-26 107.48 107.76 106.04 106.46 64.4M
2025-06-25 106.66 107.58 105.04 107.48 77.3M
2025-06-24 104.50 106.77 104.11 106.45 106.5M
2025-06-23 102.42 104.95 101.80 104.23 131.5M
2025-06-20 98.00 102.24 97.86 101.75 183.5M
2025-06-19 97.61 98.60 97.00 97.97 64.4M
2025-06-18 98.10 98.56 96.90 97.37 39.1M
2025-06-17 96.69 98.65 96.30 97.85 50.0M
2025-06-16 98.15 99.42 96.02 96.69 93.6M
2025-06-15 98.15 99.42 98.40 99.18 18.8M
2025-06-14 98.15 98.74 98.15 98.55 5.8M
2025-06-13 96.40 98.38 95.31 98.12 75.9M
2025-06-11 93.50 94.37 93.13 93.44 29.5M
2025-06-10 94.40 95.04 93.25 93.50 29.8M
2025-06-09 93.68 94.57 93.03 94.27 44.4M
2025-06-08 93.68 93.96 93.42 93.64 5.9M
2025-06-07 93.68 94.06 93.27 93.77 3.7M
2025-06-06 95.50 98.50 92.82 93.27 97.3M
2025-06-05 95.12 96.10 95.12 95.44 24.2M
2025-06-04 95.40 96.86 94.55 95.10 63.9M
2025-06-03 93.49 95.50 93.48 95.41 42.7M
2025-06-02 94.00 94.36 91.10 93.47 65.1M
2025-06-01 94.00 93.87 91.19 91.89 22.1M
2025-05-31 94.00 94.35 93.77 93.87 3.2M
2025-05-30 94.17 96.64 93.11 93.90 82.2M
2025-05-29 95.87 95.98 93.87 94.17 31.0M
2025-05-28 93.77 95.85 93.73 95.78 53.9M
2025-05-27 92.25 94.28 90.22 93.59 53.8M
2025-05-26 95.50 95.50 91.34 92.25 71.2M
2025-05-23 95.23 96.27 95.01 95.50 21.2M
2025-05-22 95.87 96.68 94.24 95.18 56.6M
2025-05-21 96.33 97.03 95.31 95.65 21.9M
2025-05-20 97.21 97.32 96.10 96.30 23.4M
2025-05-19 97.30 99.05 96.55 96.97 54.8M
2025-05-18 97.30 99.03 98.32 98.89 17.1M
2025-05-17 97.30 98.40 97.15 98.32 8.3M
2025-05-16 97.26 98.12 94.35 97.19 79.8M
2025-05-15 97.00 98.00 96.05 97.25 46.3M
2025-05-14 99.18 99.66 96.50 97.00 41.1M
2025-05-13 99.81 100.09 98.91 99.17 32.9M
2025-05-12 98.11 100.33 97.80 99.72 82.5M
2025-05-08 97.80 98.82 97.35 97.75 29.4M
2025-05-07 97.60 98.35 96.80 97.64 48.3M
2025-05-06 96.35 98.28 95.92 97.42 61.1M
2025-05-05 96.40 97.70 95.56 96.19 77.7M
2025-05-02 98.44 98.45 96.07 96.60 55.6M
2025-04-30 97.40 98.41 94.71 98.10 131.8M
2025-04-29 98.75 100.62 95.08 97.30 252.7M
2025-04-28 87.62 109.04 85.90 98.55 662.3M
2025-04-25 86.40 87.78 85.92 87.24 78.6M
2025-04-24 85.40 86.97 84.93 85.52 57.5M
2025-04-23 86.35 86.59 83.40 85.40 88.2M
2025-04-22 85.52 88.10 84.41 86.32 109.8M
2025-04-21 84.00 85.87 83.65 85.39 72.1M
2025-04-18 82.00 84.18 80.61 83.30 112.1M
2025-04-17 79.74 83.37 79.73 83.28 99.0M
2025-04-16 76.85 80.18 76.34 79.73 95.9M
2025-04-15 75.88 77.47 75.23 77.10 71.2M
2025-04-14 77.00 78.29 75.09 75.50 84.0M
2025-04-11 73.25 76.84 72.96 76.76 86.3M
2025-04-10 73.67 74.41 70.70 73.16 115.3M
2025-04-09 67.34 73.49 66.10 73.28 167.0M
2025-04-08 71.66 72.64 67.51 67.76 103.8M
2025-04-07 72.02 73.85 67.76 70.89 174.2M
2025-04-04 78.50 78.66 72.08 72.25 112.6M
2025-04-03 80.02 80.89 75.70 77.86 76.0M
2025-04-02 78.78 80.62 78.31 79.88 59.0M
2025-04-01 82.04 83.46 78.55 78.78 67.2M
2025-03-31 82.56 83.54 79.38 81.96 76.6M
2025-03-28 87.00 87.76 82.20 82.35 110.5M
2025-03-27 89.02 89.90 87.00 87.07 60.8M
2025-03-26 91.22 91.46 88.87 89.11 51.9M
2025-03-25 88.82 91.45 87.74 90.99 71.6M
2025-03-24 89.82 89.87 88.50 89.05 30.1M
2025-03-21 90.62 91.33 89.58 89.82 43.1M
2025-03-20 90.66 91.35 90.30 90.72 38.3M
2025-03-19 90.38 91.25 89.30 90.65 58.2M
2025-03-18 93.00 93.18 90.05 90.13 119.5M
2025-03-17 91.13 93.75 90.95 92.60 94.4M
2025-03-14 89.50 91.50 89.18 90.99 53.1M
2025-03-13 90.01 91.67 87.60 89.86 114.5M
2025-03-12 90.60 91.18 89.75 90.31 37.4M
2025-03-11 91.29 91.86 89.50 90.70 64.2M
2025-03-10 91.19 92.00 90.15 90.99 47.2M
2025-03-07 91.18 93.81 88.50 91.07 159.2M
2025-03-06 90.53 91.70 89.40 91.15 59.6M
2025-03-05 93.30 93.49 90.38 90.52 100.5M
2025-03-04 91.00 94.50 90.86 93.18 111.1M
2025-03-03 92.00 92.19 88.12 90.77 111.8M
2025-02-28 88.99 92.62 88.44 91.70 140.9M
2025-02-27 90.47 91.82 89.05 89.30 104.2M
2025-02-26 93.89 94.32 89.67 90.48 156.4M
2025-02-25 96.45 97.44 93.40 93.68 198.6M
2025-02-24 92.84 96.23 92.58 96.22 155.0M
2025-02-21 92.61 93.58 90.74 92.36 95.0M
2025-02-20 94.53 95.05 92.42 92.92 119.0M
2025-02-19 92.90 94.97 90.73 94.50 190.0M
2025-02-18 99.73 101.33 90.59 91.73 453.8M
2025-02-17 90.44 98.77 90.04 98.76 342.2M
2025-02-14 85.02 94.23 80.50 87.79 275.1M
2025-02-13 88.59 89.87 85.06 89.54 141.1M
2025-02-12 82.11 88.21 81.06 88.14 139.1M
2025-02-11 80.24 82.11 80.07 82.11 27.6M
2025-02-10 81.80 82.72 79.70 80.00 42.3M
2025-02-07 82.30 82.97 80.74 81.19 31.2M
2025-02-06 82.79 83.41 81.45 82.40 29.3M
2025-02-05 80.35 82.88 79.05 82.09 36.9M
2025-02-04 82.00 82.42 79.96 80.35 32.3M
2025-02-03 84.00 84.45 81.30 81.96 40.1M
2025-01-31 84.00 86.49 83.33 83.89 76.1M
2025-01-30 84.00 84.40 82.77 83.85 26.9M
2025-01-29 84.55 85.20 83.53 83.95 25.7M
2025-01-28 83.48 84.88 82.32 84.66 34.3M
2025-01-27 87.28 87.48 83.40 83.72 39.5M
2025-01-24 88.25 88.66 86.49 87.54 28.4M
2025-01-23 86.00 87.94 85.59 87.80 22.9M
2025-01-22 87.82 88.25 85.65 86.01 29.6M
2025-01-21 86.16 87.69 85.45 87.69 24.1M
2025-01-20 88.50 88.75 85.36 86.17 41.4M
2025-01-17 84.50 87.26 84.30 87.00 53.7M
2025-01-16 82.80 85.21 81.50 84.56 55.4M
2025-01-15 81.28 83.25 80.05 82.50 35.7M
2025-01-14 79.50 82.45 78.51 81.27 36.2M
2025-01-13 79.86 80.96 78.96 79.36 32.8M
2025-01-10 76.39 79.50 75.54 79.28 37.5M
2025-01-09 78.64 79.15 76.00 76.04 21.0M
2025-01-08 78.04 79.20 77.90 78.64 10.2M
2025-01-06 77.35 78.00 76.48 77.97 10.9M
2025-01-03 80.51 80.63 77.50 77.78 20.2M