Brightspring Health Services Inc (BTSG)

BTSG
🏛️ 미국 →
28.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.71 27.78 27.67 27.73 60.2K
09:31 27.73 27.74 27.62 27.74 23.6K
09:32 27.79 27.97 27.68 27.97 2.8K
09:33 28.02 28.02 27.95 28.00 1.3K
09:34 28.02 28.02 28.02 28.02 0.5K
09:35 28.06 28.26 28.06 28.26 1.1K
09:36 28.17 28.17 28.11 28.11 2.3K
09:37 28.04 28.17 28.04 28.09 3.9K
09:38 28.12 28.15 28.12 28.15 1.4K
09:39 28.15 28.15 28.05 28.05 6.4K
09:40 28.05 28.05 28.00 28.04 1.6K
09:41 28.02 28.08 27.84 27.84 38.4K
09:42 27.93 27.99 27.93 27.99 1.2K
09:43 27.87 27.99 27.87 27.99 0.4K
09:44 27.99 27.99 27.85 27.98 6.9K
09:45 27.99 27.99 27.99 27.99 0.3K
09:46 27.87 27.87 27.87 27.87 0.2K
09:47 27.99 28.01 27.99 28.01 0.9K
09:48 27.91 27.95 27.91 27.95 0.6K
09:49 27.95 27.99 27.95 27.95 2.8K
09:50 27.98 27.98 27.92 27.92 1.2K
09:51 27.96 27.96 27.96 27.96 0.3K
09:52 27.96 28.00 27.96 28.00 1.4K
09:53 27.97 27.97 27.95 27.95 2.0K
09:54 27.97 27.99 27.97 27.98 0.9K
09:55 27.98 28.01 27.98 28.01 2.9K
09:56 28.02 28.02 27.98 28.01 2.2K
09:57 28.03 28.03 27.96 27.96 2.2K
09:58 27.96 28.00 27.95 28.00 3.7K
09:59 28.03 28.08 27.98 28.08 7.4K
10:00 28.10 28.14 28.10 28.14 1.7K
10:01 28.15 28.19 28.08 28.19 3.0K
10:02 28.19 28.24 28.13 28.19 8.5K
10:03 28.19 28.23 28.18 28.23 1.8K
10:04 28.20 28.20 28.20 28.20 1.7K
10:05 28.21 28.22 28.21 28.21 10.7K
10:06 28.21 28.21 28.17 28.17 1.0K
10:07 28.20 28.20 28.17 28.19 5.9K
10:08 28.20 28.20 28.18 28.18 0.7K
10:09 28.22 28.25 28.20 28.25 2.1K
10:10 28.19 28.19 28.19 28.19 0.5K
10:11 28.22 28.25 28.22 28.25 1.2K
10:12 28.26 28.26 28.23 28.26 3.1K
10:13 28.26 28.26 28.20 28.25 26.0K
10:14 28.20 28.22 28.18 28.18 3.6K
10:15 28.12 28.13 28.12 28.13 1.3K
10:16 28.11 28.15 28.11 28.14 1.4K
10:17 28.15 28.15 28.15 28.15 2.4K
10:18 28.15 28.15 28.15 28.15 0.5K
10:19 28.15 28.23 28.15 28.21 6.7K
10:20 28.21 28.21 28.21 28.21 6.1K
10:21 28.22 28.24 28.22 28.24 1.4K
10:22 28.22 28.27 28.22 28.26 0.9K
10:23 28.21 28.21 28.21 28.21 0.2K
10:24 28.21 28.21 28.20 28.20 5.4K
10:25 28.20 28.24 28.20 28.23 1.7K
10:27 28.26 28.26 28.21 28.26 0.9K
10:28 28.23 28.26 28.23 28.26 1.1K
10:29 28.26 28.28 28.25 28.28 1.5K
10:30 28.28 28.28 28.23 28.23 1.9K
10:31 28.25 28.25 28.25 28.25 0.6K
10:32 28.20 28.20 28.19 28.19 5.4K
10:33 28.18 28.20 28.18 28.20 0.4K
10:34 28.18 28.18 28.18 28.18 0.2K
10:35 28.22 28.22 28.20 28.20 0.6K
10:36 28.20 28.20 28.19 28.19 1.4K
10:37 28.21 28.21 28.21 28.21 1.7K
10:38 28.19 28.21 28.19 28.21 1.5K
10:39 28.21 28.21 28.19 28.19 0.9K
10:40 28.21 28.21 28.19 28.21 0.6K
10:41 28.21 28.21 28.19 28.20 3.2K
10:42 28.19 28.22 28.18 28.21 2.1K
10:43 28.21 28.21 28.17 28.20 3.7K
10:44 28.20 28.20 28.19 28.19 1.0K
10:45 28.19 28.19 28.19 28.19 0.3K
10:46 28.19 28.21 28.19 28.21 3.3K
10:47 28.21 28.22 28.20 28.20 0.6K
10:48 28.22 28.22 28.22 28.22 1.6K
10:49 28.22 28.23 28.21 28.21 1.7K
10:50 28.22 28.22 28.20 28.20 4.0K
10:51 28.22 28.26 28.22 28.26 2.7K
10:52 28.25 28.25 28.25 28.25 59.2K
10:53 28.25 28.25 28.24 28.24 1.0K
10:54 28.24 28.24 28.22 28.22 1.8K
10:55 28.22 28.23 28.22 28.23 2.1K
10:56 28.23 28.23 28.21 28.21 1.9K
10:57 28.20 28.20 28.18 28.19 3.4K
10:58 28.17 28.19 28.17 28.19 0.9K
10:59 28.20 28.23 28.20 28.23 2.2K
11:00 28.23 28.23 28.20 28.20 0.6K
11:01 28.22 28.22 28.20 28.20 0.5K
11:02 28.22 28.22 28.20 28.20 2.6K
11:03 28.20 28.20 28.20 28.20 0.5K
11:04 28.15 28.17 28.14 28.14 2.5K
11:05 28.14 28.14 28.14 28.14 1.1K
11:06 28.13 28.13 28.12 28.12 3.6K
11:07 28.11 28.14 28.11 28.11 0.4K
11:08 28.12 28.13 28.12 28.13 3.8K
11:09 28.10 28.11 28.10 28.11 3.4K
11:10 28.12 28.12 28.09 28.11 2.1K
11:11 28.09 28.09 28.07 28.07 3.0K
11:12 28.11 28.11 28.08 28.09 0.5K
11:13 28.09 28.09 28.07 28.07 2.4K
11:15 28.08 28.09 28.08 28.09 3.4K
11:16 28.12 28.12 28.08 28.12 7.0K
11:17 28.08 28.10 28.08 28.10 1.7K
11:18 28.11 28.11 28.11 28.11 0.8K
11:19 28.11 28.13 28.11 28.12 9.5K
11:20 28.12 28.15 28.12 28.14 4.8K
11:21 28.13 28.13 28.11 28.11 3.6K
11:22 28.11 28.11 28.11 28.11 3.1K
11:23 28.11 28.12 28.11 28.12 1.1K
11:24 28.11 28.11 28.09 28.11 3.4K
11:25 28.11 28.11 28.11 28.11 0.6K
11:26 28.09 28.11 28.09 28.11 1.0K
11:27 28.09 28.09 28.06 28.09 4.9K
11:28 28.09 28.09 28.07 28.07 3.4K
11:29 28.09 28.09 28.06 28.06 2.7K
11:30 28.07 28.09 28.07 28.09 1.1K
11:31 28.07 28.07 28.07 28.07 0.2K
11:32 28.07 28.10 28.06 28.07 5.4K
11:33 28.10 28.10 28.05 28.05 4.4K
11:34 28.01 28.01 28.01 28.01 1.4K
11:35 28.00 28.00 27.98 27.98 1.2K
11:36 28.00 28.00 28.00 28.00 1.0K
11:37 27.98 28.00 27.98 28.00 0.7K
11:38 27.98 28.00 27.98 28.00 0.9K
11:39 28.00 28.01 27.98 28.01 2.8K
11:41 28.02 28.02 27.98 28.00 4.9K
11:42 28.02 28.08 28.02 28.08 39.8K
11:43 28.06 28.06 28.05 28.05 17.2K
11:44 28.06 28.06 28.04 28.04 0.7K
11:45 28.06 28.06 28.00 28.01 4.1K
11:46 27.99 27.99 27.96 27.96 1.9K
11:47 27.97 28.00 27.97 27.98 399.3K
11:48 27.98 28.01 27.98 28.01 36.1K
11:49 27.99 27.99 27.96 27.97 4.0K
11:50 27.98 27.98 27.87 27.87 8.4K
11:51 27.83 27.86 27.82 27.82 7.9K
11:52 27.82 27.86 27.81 27.86 7.8K
11:53 27.86 27.87 27.86 27.87 3.6K
11:54 27.85 27.85 27.84 27.84 2.9K
11:55 27.81 27.82 27.81 27.81 4.7K
11:56 27.80 27.81 27.80 27.81 1.5K
11:57 27.79 27.87 27.79 27.85 3.9K
11:58 27.85 27.85 27.83 27.83 3.3K
11:59 27.84 27.87 27.84 27.87 1.2K
12:00 27.87 27.87 27.87 27.87 1.5K
12:01 27.90 27.93 27.90 27.92 3.1K
12:02 27.93 27.93 27.93 27.93 0.8K
12:03 27.94 27.94 27.90 27.90 3.1K
12:04 27.90 27.91 27.90 27.91 1.6K
12:05 27.91 27.91 27.88 27.88 1.7K
12:06 27.87 27.87 27.87 27.87 0.2K
12:07 27.88 27.88 27.88 27.88 0.4K
12:08 27.88 27.89 27.87 27.88 3.8K
12:09 27.88 27.88 27.86 27.86 8.9K
12:10 27.85 27.85 27.82 27.83 3.6K
12:11 27.83 27.83 27.82 27.82 0.9K
12:12 27.82 27.82 27.80 27.80 1.7K
12:13 27.79 27.80 27.77 27.77 2.0K
12:14 27.77 27.78 27.77 27.77 2.0K
12:15 27.77 27.78 27.77 27.78 2.6K
12:16 27.78 27.79 27.78 27.79 0.8K
12:17 27.80 27.87 27.80 27.87 4.8K
12:18 27.88 27.91 27.88 27.88 2.1K
12:19 27.89 27.90 27.89 27.90 1.4K
12:20 27.91 27.91 27.91 27.91 0.7K
12:21 27.91 27.91 27.90 27.90 1.9K
12:22 27.90 27.93 27.90 27.93 1.2K
12:23 27.94 27.94 27.94 27.94 1.2K
12:25 27.93 27.93 27.92 27.92 0.9K
12:26 27.91 27.93 27.91 27.93 0.8K
12:27 27.93 27.95 27.93 27.94 1.3K
12:28 27.92 27.92 27.92 27.92 1.5K
12:29 27.94 27.94 27.94 27.94 0.6K
12:30 27.95 27.95 27.95 27.95 0.2K
12:31 27.96 27.96 27.95 27.95 0.8K
12:32 27.95 27.95 27.93 27.93 2.9K
12:33 27.93 27.93 27.85 27.85 4.3K
12:34 27.87 27.87 27.81 27.81 3.9K
12:35 27.81 27.81 27.81 27.81 0.2K
12:36 27.83 27.84 27.83 27.84 5.4K
12:37 27.83 27.84 27.82 27.84 2.0K
12:38 27.84 27.84 27.84 27.84 0.8K
12:40 27.84 27.87 27.84 27.86 1.9K
12:41 27.85 27.85 27.85 27.85 0.5K
12:42 27.84 27.86 27.84 27.86 2.4K
12:43 27.85 27.85 27.85 27.85 0.3K
12:44 27.85 27.85 27.85 27.85 1.5K
12:45 27.85 27.85 27.85 27.85 0.9K
12:46 27.85 27.85 27.85 27.85 0.4K
12:47 27.86 27.87 27.86 27.87 4.5K
12:48 27.85 27.87 27.85 27.85 0.6K
12:49 27.86 27.87 27.85 27.85 3.0K
12:50 27.84 27.84 27.80 27.80 2.6K
12:51 27.82 27.83 27.82 27.83 1.5K
12:52 27.83 27.84 27.83 27.84 1.4K
12:53 27.84 27.84 27.84 27.84 0.4K
12:54 27.84 27.89 27.84 27.88 4.7K
12:55 27.89 27.89 27.89 27.89 0.3K
12:56 27.90 27.90 27.90 27.90 0.2K
12:57 27.90 27.91 27.90 27.91 3.9K
12:58 27.92 27.92 27.92 27.92 6.4K
12:59 27.91 27.91 27.90 27.90 8.4K
13:00 27.91 27.91 27.91 27.91 1.2K
13:01 27.87 27.87 27.87 27.87 4.0K
13:02 27.85 27.86 27.85 27.86 2.3K
13:03 27.87 27.91 27.87 27.91 7.9K
13:04 27.92 27.92 27.92 27.92 1.1K
13:05 27.94 27.94 27.94 27.94 1.6K
13:06 27.94 27.94 27.92 27.92 1.0K
13:09 27.93 27.93 27.93 27.93 0.6K
13:10 27.93 27.93 27.93 27.93 1.5K
13:13 27.90 27.90 27.90 27.90 1.6K
13:15 27.90 27.90 27.90 27.90 2.1K
13:16 27.89 27.92 27.89 27.92 4.6K
13:17 27.91 27.98 27.91 27.98 5.0K
13:18 27.98 27.98 27.98 27.98 0.4K
13:19 27.97 27.97 27.80 27.80 96.4K
13:20 27.80 27.90 27.80 27.83 36.4K
13:21 27.83 27.83 27.81 27.81 1.3K
13:22 27.77 27.77 27.73 27.73 3.6K
13:23 27.75 27.80 27.75 27.80 5.9K
13:25 27.84 27.84 27.84 27.84 0.6K
13:26 27.83 27.83 27.83 27.83 1.0K
13:28 27.81 27.81 27.81 27.81 1.1K
13:29 27.83 27.83 27.83 27.83 0.4K
13:30 27.85 27.85 27.85 27.85 0.8K
13:32 27.85 27.85 27.85 27.85 0.6K
13:33 27.83 27.85 27.83 27.85 0.4K
13:34 27.87 27.87 27.83 27.86 48.8K
13:35 27.87 27.88 27.85 27.85 3.1K
13:36 27.84 27.84 27.83 27.83 1.0K
13:37 27.83 27.84 27.82 27.82 3.3K
13:39 27.82 27.85 27.82 27.85 3.0K
13:40 27.85 27.85 27.84 27.84 2.1K
13:41 27.84 27.84 27.84 27.84 0.4K
13:42 27.85 27.86 27.85 27.86 1.9K
13:43 27.87 27.87 27.87 27.87 2.2K
13:44 27.88 27.88 27.88 27.88 0.6K
13:46 27.85 27.87 27.85 27.86 10.7K
13:47 27.86 27.86 27.86 27.86 0.5K
13:48 27.85 27.85 27.83 27.84 8.5K
13:49 27.80 27.80 27.78 27.78 1.0K
13:50 27.78 27.78 27.72 27.76 6.4K
13:51 27.75 27.76 27.75 27.76 3.0K
13:53 27.76 27.76 27.70 27.70 2.2K
13:54 27.70 27.72 27.70 27.72 0.7K
13:55 27.71 27.71 27.71 27.71 0.6K
13:56 27.73 27.73 27.72 27.73 28.9K
13:57 27.74 27.74 27.74 27.74 4.3K
13:58 27.74 27.78 27.74 27.78 3.6K
13:59 27.79 27.84 27.79 27.84 1.3K
14:00 27.84 27.84 27.84 27.84 0.5K
14:01 27.82 27.84 27.81 27.81 8.0K
14:02 27.81 27.81 27.81 27.81 0.9K
14:03 27.83 27.83 27.80 27.81 0.4K
14:04 27.80 27.80 27.80 27.80 1.9K
14:05 27.80 27.80 27.80 27.80 2.9K
14:06 27.81 27.81 27.81 27.81 0.3K
14:07 27.82 27.83 27.81 27.81 3.1K
14:09 27.80 27.80 27.80 27.80 1.0K
14:10 27.80 27.80 27.68 27.68 32.9K
14:11 27.64 27.66 27.60 27.64 23.3K
14:12 27.61 27.66 27.60 27.65 28.4K
14:13 27.62 27.62 27.61 27.61 0.9K
14:14 27.67 27.71 27.67 27.70 9.6K
14:16 27.71 27.71 27.71 27.71 0.3K
14:17 27.68 27.69 27.68 27.68 1.1K
14:18 27.69 27.70 27.69 27.70 4.9K
14:19 27.70 27.74 27.70 27.74 4.9K
14:20 27.74 27.74 27.73 27.73 7.1K
14:21 27.72 27.72 27.72 27.72 0.3K
14:22 27.73 27.75 27.73 27.73 0.5K
14:23 27.75 27.76 27.75 27.76 1.0K
14:24 27.81 27.82 27.79 27.80 12.4K
14:26 27.79 27.80 27.79 27.80 31.6K
14:27 27.79 27.79 27.79 27.79 1.6K
14:28 27.79 27.79 27.79 27.79 0.4K
14:29 27.79 27.79 27.76 27.76 6.6K
14:30 27.74 27.74 27.73 27.73 1.8K
14:31 27.75 27.77 27.75 27.77 2.4K
14:32 27.76 27.76 27.76 27.76 1.5K
14:33 27.76 27.87 27.76 27.87 64.0K
14:34 27.88 27.88 27.86 27.86 2.0K
14:35 27.87 27.87 27.84 27.84 1.5K
14:36 27.85 27.85 27.82 27.82 3.6K
14:37 27.83 27.83 27.82 27.82 0.7K
14:38 27.82 27.82 27.82 27.82 0.6K
14:39 27.81 27.81 27.80 27.80 3.3K
14:40 27.78 27.80 27.78 27.80 9.0K
14:41 27.79 27.79 27.79 27.79 3.0K
14:42 27.77 27.77 27.76 27.76 1.5K
14:43 27.76 27.76 27.75 27.75 2.1K
14:45 27.73 27.73 27.64 27.64 75.6K
14:46 27.62 27.62 27.47 27.47 54.4K
14:47 27.43 27.47 27.43 27.47 1.8K
14:48 27.47 27.47 27.44 27.44 0.8K
14:49 27.43 27.43 27.41 27.43 2.9K
14:50 27.44 27.47 27.44 27.47 2.9K
14:51 27.51 27.53 27.51 27.53 6.6K
14:52 27.54 27.54 27.54 27.54 0.7K
14:53 27.58 27.58 27.57 27.57 3.2K
14:54 27.56 27.57 27.53 27.53 2.3K
14:55 27.53 27.54 27.53 27.53 0.7K
14:56 27.52 27.54 27.52 27.54 1.9K
14:57 27.54 27.54 27.54 27.54 0.3K
14:58 27.54 27.58 27.52 27.58 10.5K
14:59 27.57 27.57 27.55 27.55 5.0K
15:00 27.54 27.54 27.52 27.53 4.5K
15:01 27.50 27.50 27.45 27.45 3.0K
15:02 27.45 27.45 27.38 27.38 38.1K
15:03 27.32 27.33 27.27 27.33 32.7K
15:04 27.35 27.36 27.34 27.36 16.3K
15:05 27.38 27.42 27.38 27.42 2.6K
15:06 27.45 27.49 27.45 27.49 2.0K
15:07 27.49 27.49 27.49 27.49 1.0K
15:08 27.45 27.45 27.45 27.45 15.1K
15:09 27.45 27.51 27.45 27.48 6.2K
15:10 27.49 27.49 27.49 27.49 1.8K
15:11 27.48 27.48 27.48 27.48 0.1K
15:12 27.48 27.49 27.48 27.49 3.8K
15:13 27.49 27.50 27.49 27.49 4.8K
15:14 27.49 27.53 27.49 27.51 20.5K
15:15 27.52 27.52 27.52 27.52 1.4K
15:16 27.50 27.52 27.50 27.52 1.5K
15:17 27.50 27.50 27.49 27.50 1.0K
15:18 27.50 27.50 27.47 27.47 5.9K
15:19 27.48 27.48 27.47 27.47 20.5K
15:20 27.48 27.48 27.47 27.47 1.2K
15:21 27.50 27.50 27.49 27.49 4.9K
15:22 27.47 27.47 27.47 27.47 6.0K
15:23 27.44 27.44 27.43 27.43 1.9K
15:24 27.43 27.43 27.43 27.43 0.6K
15:25 27.43 27.44 27.38 27.38 6.5K
15:26 27.41 27.41 27.39 27.41 10.6K
15:27 27.40 27.41 27.40 27.41 4.1K
15:28 27.41 27.44 27.41 27.44 5.2K
15:29 27.41 27.44 27.41 27.44 2.3K
15:30 27.44 27.44 27.44 27.44 0.7K
15:31 27.45 27.48 27.44 27.46 9.5K
15:32 27.43 27.43 27.43 27.43 2.5K
15:33 27.43 27.43 27.40 27.40 4.1K
15:34 27.39 27.39 27.39 27.39 2.9K
15:35 27.35 27.35 27.33 27.32 6.7K
15:36 27.31 27.31 27.31 27.31 1.3K
15:37 27.32 27.32 27.26 27.30 9.1K
15:38 27.29 27.31 27.29 27.31 2.6K
15:39 27.30 27.32 27.30 27.32 3.6K
15:40 27.32 27.32 27.30 27.30 1.1K
15:41 27.31 27.31 27.29 27.29 6.5K
15:42 27.29 27.34 27.28 27.34 23.1K
15:43 27.34 27.35 27.34 27.35 1.8K
15:44 27.35 27.35 27.30 27.31 5.5K
15:45 27.30 27.30 27.25 27.25 7.8K
15:46 27.22 27.22 27.20 27.21 39.9K
15:47 27.24 27.24 27.23 27.23 6.6K
15:48 27.23 27.23 27.21 27.21 8.9K
15:49 27.20 27.21 27.19 27.19 7.6K
15:50 27.19 27.20 27.15 27.15 24.5K
15:51 27.18 27.23 27.17 27.21 15.9K
15:52 27.23 27.25 27.21 27.21 20.5K
15:53 27.21 27.22 27.20 27.22 15.7K
15:54 27.22 27.24 27.22 27.22 36.4K
15:55 27.22 27.23 27.20 27.21 32.9K
15:56 27.21 27.23 27.21 27.21 82.7K
15:57 27.21 27.21 27.20 27.20 51.6K
15:58 27.20 27.24 27.19 27.22 50.3K
15:59 27.23 27.26 27.23 27.23 299.3K
날짜 시가 고가 저가 종가 거래량
2025-09-29 27.69 28.15 27.15 28.13 2.5M
2025-09-26 26.65 27.42 26.35 27.39 3.4M
2025-09-25 26.77 27.42 26.28 26.85 4.6M
2025-09-24 27.75 28.28 27.14 27.23 3.0M
2025-09-23 27.68 28.29 27.65 27.99 1.8M
2025-09-22 26.90 27.72 26.86 27.60 1.6M
2025-09-19 27.15 27.57 26.80 27.31 5.6M
2025-09-18 27.10 27.76 26.66 27.25 2.3M
2025-09-17 26.95 27.50 26.70 27.40 3.2M
2025-09-16 26.90 27.22 26.40 27.10 3.7M
2025-09-15 26.30 27.43 25.93 27.18 3.1M
2025-09-12 27.75 28.24 26.19 26.45 4.3M
2025-09-11 27.55 28.43 27.51 27.99 3.6M
2025-09-10 26.39 28.33 25.92 28.08 7.6M
2025-09-09 25.06 26.42 25.06 26.24 5.2M
2025-09-08 24.59 25.73 24.49 25.48 6.3M
2025-09-05 23.80 24.21 23.69 24.13 1.4M
2025-09-04 24.06 24.34 23.88 24.09 1.6M
2025-09-03 23.80 24.31 23.53 24.08 1.8M
2025-09-02 23.25 23.95 22.86 23.88 1.5M
2025-08-29 23.73 23.85 23.41 23.69 1.3M
2025-08-28 24.01 24.24 23.60 23.73 1.1M
2025-08-27 23.76 24.10 23.76 23.93 1.6M
2025-08-26 24.16 24.26 23.75 23.97 2.4M
2025-08-25 24.70 24.90 23.73 24.08 2.5M
2025-08-22 23.96 24.88 23.88 24.87 2.8M
2025-08-21 23.64 24.22 23.64 23.96 1.9M
2025-08-20 23.22 23.84 23.09 23.63 2.1M
2025-08-19 23.10 23.33 22.92 23.18 2.5M
2025-08-18 22.46 23.17 22.46 23.09 1.7M
2025-08-15 22.78 22.85 22.36 22.44 1.9M
2025-08-14 22.18 22.69 22.16 22.58 1.9M
2025-08-13 21.75 22.42 21.58 22.39 3.0M
2025-08-12 20.77 21.84 20.77 21.72 2.4M
2025-08-11 21.00 21.31 20.63 20.66 1.3M
2025-08-08 20.58 20.91 20.51 20.78 1.6M
2025-08-07 20.61 20.84 20.08 20.46 1.7M
2025-08-06 19.74 20.66 19.51 20.50 2.5M
2025-08-05 19.47 20.07 19.19 19.85 2.7M
2025-08-04 20.02 20.23 19.01 19.36 3.6M
2025-08-01 19.90 20.19 19.23 19.64 5.7M
2025-07-31 21.07 21.49 20.40 20.65 4.8M
2025-07-30 20.70 21.35 20.37 21.31 4.8M
2025-07-29 20.55 20.55 20.03 20.10 1.7M
2025-07-28 20.66 20.66 20.23 20.48 1.8M
2025-07-25 20.75 21.10 20.53 20.53 3.7M
2025-07-24 21.25 21.25 20.64 20.66 2.1M
2025-07-23 20.31 21.36 20.28 21.30 2.8M
2025-07-22 19.63 20.22 19.61 20.15 2.5M
2025-07-21 19.97 20.19 19.64 19.71 1.1M
2025-07-18 20.16 20.46 19.86 19.95 1.1M
2025-07-17 19.98 20.16 19.80 20.10 1.0M
2025-07-16 20.19 20.22 19.77 20.06 1.7M
2025-07-15 20.21 20.37 19.95 20.06 1.5M
2025-07-14 20.31 20.52 20.09 20.31 1.6M
2025-07-11 20.78 20.78 20.25 20.31 1.3M
2025-07-10 21.29 21.33 20.81 20.86 1.2M
2025-07-09 21.66 21.74 21.12 21.39 1.2M
2025-07-08 22.06 22.17 21.26 21.44 1.9M
2025-07-07 22.11 22.40 21.74 22.00 1.6M
2025-07-03 21.97 22.20 21.57 22.12 1.0M
2025-07-02 22.22 22.22 21.36 22.00 4.0M
2025-07-01 23.33 23.52 22.22 22.27 3.3M
2025-06-30 23.75 23.78 23.24 23.59 2.6M
2025-06-27 23.04 23.59 22.87 23.54 7.0M
2025-06-26 22.68 23.15 22.54 23.08 1.9M
2025-06-25 22.97 23.00 22.48 22.61 1.7M
2025-06-24 23.04 23.27 22.70 22.89 2.2M
2025-06-23 22.50 23.01 22.06 22.77 3.0M
2025-06-20 22.37 22.47 21.88 22.27 2.7M
2025-06-18 21.29 22.43 21.02 22.38 3.9M
2025-06-17 21.10 21.77 21.00 21.35 2.4M
2025-06-16 21.28 21.45 20.86 21.32 3.5M
2025-06-13 21.30 21.75 21.15 21.18 5.2M
2025-06-12 21.99 22.14 21.42 21.60 6.8M
2025-06-11 22.02 22.25 21.61 21.89 7.1M
2025-06-10 23.67 23.87 20.52 22.24 4.0M
2025-06-09 24.83 25.57 23.50 23.86 2.5M
2025-06-06 23.71 24.13 23.40 24.11 1.5M
2025-06-05 23.54 23.57 23.22 23.50 1.7M
2025-06-04 23.79 23.99 23.32 23.58 2.3M
2025-06-03 23.89 23.96 23.37 23.65 1.8M
2025-06-02 23.95 24.42 23.10 23.93 2.2M
2025-05-30 23.25 23.96 23.00 23.81 2.9M
2025-05-29 23.47 24.51 23.12 23.40 1.9M
2025-05-28 23.39 23.65 23.00 23.20 1.1M
2025-05-27 23.87 24.01 22.92 23.38 1.3M
2025-05-23 22.91 23.30 22.76 23.23 1.1M
2025-05-22 23.59 23.73 22.71 22.92 1.8M
2025-05-21 23.72 24.10 23.42 23.74 1.6M
2025-05-20 24.01 24.02 23.64 23.82 1.5M
2025-05-19 24.16 24.36 23.95 24.11 1.6M
2025-05-16 24.02 24.80 23.91 24.43 1.8M
2025-05-15 23.46 24.03 22.97 24.02 1.5M
2025-05-14 23.40 23.91 23.20 23.49 4.2M
2025-05-13 22.50 24.08 22.21 23.24 3.4M
2025-05-12 23.46 23.77 22.07 22.35 3.1M
2025-05-09 22.34 22.96 22.16 22.82 2.1M
2025-05-08 23.35 23.45 21.63 22.52 4.5M
2025-05-07 22.16 23.08 22.01 23.04 3.9M
2025-05-06 20.60 22.01 20.34 21.83 8.8M
2025-05-05 21.38 21.88 20.70 21.15 4.0M
2025-05-02 20.36 20.95 19.40 20.87 4.0M
2025-05-01 17.89 18.36 17.46 17.90 2.3M
2025-04-30 17.28 17.66 17.12 17.53 0.9M
2025-04-29 17.28 17.54 16.34 17.53 0.9M
2025-04-28 17.06 17.42 16.93 17.31 0.7M
2025-04-25 16.41 17.03 16.25 16.92 0.8M
2025-04-24 16.37 16.78 16.37 16.55 1.2M
2025-04-23 16.60 16.91 16.18 16.27 1.4M
2025-04-22 15.88 16.24 15.70 16.09 1.2M
2025-04-21 16.47 16.56 15.48 15.62 0.9M
2025-04-17 16.68 16.94 16.40 16.60 1.1M
2025-04-16 16.93 17.34 16.61 16.81 0.9M
2025-04-15 17.11 17.62 16.86 17.08 1.0M
2025-04-14 17.39 17.55 16.93 17.10 1.2M
2025-04-11 17.50 17.55 16.51 17.09 1.5M
2025-04-10 17.69 18.00 16.98 17.41 1.1M
2025-04-09 16.26 18.23 16.14 18.14 1.7M
2025-04-08 18.06 18.10 16.23 16.39 1.8M
2025-04-07 16.41 17.79 16.08 17.28 1.7M
2025-04-04 17.01 17.68 16.85 17.15 1.6M
2025-04-03 17.64 18.15 17.23 17.78 1.1M
2025-04-02 17.63 18.44 17.63 18.18 1.4M
2025-04-01 17.96 18.28 17.65 17.94 1.6M
2025-03-31 17.68 18.32 17.64 18.09 1.5M
2025-03-28 18.35 18.38 17.81 18.03 0.9M
2025-03-27 18.29 18.79 17.93 18.41 0.9M
2025-03-26 18.64 18.88 18.27 18.47 0.8M
2025-03-25 18.61 19.00 18.29 18.64 1.4M
2025-03-24 18.44 18.85 18.18 18.69 1.9M
2025-03-21 17.87 18.07 17.64 18.05 1.8M
2025-03-20 18.06 18.46 17.88 18.13 1.4M
2025-03-19 17.68 18.65 17.41 18.34 1.2M
2025-03-18 17.23 17.78 17.15 17.72 1.2M
2025-03-17 17.29 17.78 17.29 17.45 0.8M
2025-03-14 17.14 17.44 16.93 17.42 0.8M
2025-03-13 17.98 17.98 16.69 16.96 1.3M
2025-03-12 17.43 18.44 17.18 17.76 2.4M
2025-03-11 16.07 17.24 16.00 16.79 2.5M
2025-03-10 17.01 17.45 15.92 16.03 2.6M
2025-03-07 17.58 17.79 16.79 17.48 2.6M
2025-03-06 18.60 19.05 16.84 17.23 4.0M
2025-03-05 18.15 18.52 17.96 18.39 1.4M
2025-03-04 18.03 18.70 17.63 18.15 1.5M
2025-03-03 19.28 19.42 18.44 18.51 1.5M
2025-02-28 19.15 19.58 18.84 19.28 1.0M
2025-02-27 19.26 19.50 18.88 19.23 0.6M
2025-02-26 19.45 19.62 19.15 19.25 0.9M
2025-02-25 19.41 19.55 19.04 19.49 0.9M
2025-02-24 19.53 19.69 19.06 19.42 1.0M
2025-02-21 20.37 20.50 19.32 19.49 2.2M
2025-02-20 20.69 20.93 20.24 20.40 1.8M
2025-02-19 20.88 21.52 20.80 20.90 5.2M
2025-02-18 22.00 22.43 21.85 22.15 0.7M
2025-02-14 22.20 22.80 22.03 22.05 0.6M
2025-02-13 21.92 22.37 21.61 22.08 1.1M
2025-02-12 21.74 22.27 21.58 21.67 0.9M
2025-02-11 22.16 22.77 21.73 21.97 0.9M
2025-02-10 22.08 22.39 21.67 22.27 0.8M
2025-02-07 22.43 22.66 21.85 22.11 1.9M
2025-02-06 23.42 23.68 22.39 22.47 1.4M
2025-02-05 23.59 23.84 23.31 23.40 0.7M
2025-02-04 23.77 23.90 23.44 23.50 1.0M
2025-02-03 23.12 23.92 23.00 23.72 1.4M
2025-01-31 24.32 24.37 23.49 23.60 1.9M
2025-01-30 23.74 24.82 23.74 24.24 1.6M
2025-01-29 23.33 23.83 23.12 23.75 1.4M
2025-01-28 23.68 23.81 22.40 22.73 1.8M
2025-01-27 22.55 23.77 22.55 23.72 2.3M
2025-01-24 21.55 22.97 21.39 22.82 2.6M
2025-01-23 21.24 21.87 21.13 21.55 2.1M
2025-01-22 20.85 21.50 20.32 21.19 3.5M
2025-01-21 17.80 21.34 17.56 20.89 5.2M
2025-01-17 18.56 18.93 17.79 18.55 0.7M
2025-01-16 18.03 18.53 17.37 18.48 1.2M
2025-01-15 17.89 18.39 17.89 18.00 0.6M
2025-01-14 17.39 17.82 17.32 17.80 0.4M
2025-01-13 16.93 17.32 16.74 17.28 0.9M
2025-01-10 17.02 17.63 15.26 17.17 1.4M
2025-01-08 17.20 17.41 16.70 17.32 1.8M
2025-01-07 17.14 17.47 16.80 17.34 1.2M
2025-01-06 17.53 17.95 16.96 17.05 1.2M
2025-01-03 17.36 17.72 17.10 17.64 0.5M
2025-01-02 17.20 17.52 16.90 17.33 1.6M