933.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 1,319.00 | 1,387.00 | 1,310.00 | 1,375.00 | 1,865.3K |
| 09:01 | 1,375.00 | 1,407.00 | 1,360.00 | 1,362.00 | 1,544.6K |
| 09:02 | 1,368.00 | 1,387.00 | 1,314.00 | 1,342.00 | 1,096.3K |
| 09:03 | 1,335.00 | 1,360.00 | 1,335.00 | 1,348.00 | 421.4K |
| 09:04 | 1,348.00 | 1,351.00 | 1,310.00 | 1,333.00 | 647.7K |
| 09:05 | 1,320.00 | 1,338.00 | 1,310.00 | 1,310.00 | 318.7K |
| 09:06 | 1,315.00 | 1,334.00 | 1,313.00 | 1,334.00 | 352.7K |
| 09:07 | 1,330.00 | 1,334.00 | 1,315.00 | 1,317.00 | 280.9K |
| 09:08 | 1,318.00 | 1,318.00 | 1,300.00 | 1,307.00 | 300.4K |
| 09:09 | 1,302.00 | 1,328.00 | 1,297.00 | 1,315.00 | 350.5K |
| 09:10 | 1,311.00 | 1,311.00 | 1,297.00 | 1,309.00 | 298.2K |
| 09:11 | 1,309.00 | 1,310.00 | 1,297.00 | 1,298.00 | 199.6K |
| 09:12 | 1,301.00 | 1,301.00 | 1,253.00 | 1,255.00 | 609.1K |
| 09:13 | 1,254.00 | 1,269.00 | 1,254.00 | 1,254.00 | 400.1K |
| 09:14 | 1,255.00 | 1,274.00 | 1,254.00 | 1,271.00 | 206.6K |
| 09:15 | 1,270.00 | 1,272.00 | 1,251.00 | 1,251.00 | 230.7K |
| 09:16 | 1,246.00 | 1,265.00 | 1,243.00 | 1,251.00 | 174.2K |
| 09:17 | 1,256.00 | 1,256.00 | 1,246.00 | 1,246.00 | 45.3K |
| 09:18 | 1,244.00 | 1,266.00 | 1,243.00 | 1,265.00 | 130.7K |
| 09:19 | 1,255.00 | 1,268.00 | 1,255.00 | 1,265.00 | 82.1K |
| 09:20 | 1,263.00 | 1,266.00 | 1,253.00 | 1,261.00 | 54.7K |
| 09:21 | 1,259.00 | 1,259.00 | 1,251.00 | 1,254.00 | 56.0K |
| 09:22 | 1,257.00 | 1,259.00 | 1,252.00 | 1,258.00 | 36.3K |
| 09:23 | 1,257.00 | 1,257.00 | 1,245.00 | 1,246.00 | 66.8K |
| 09:24 | 1,248.00 | 1,248.00 | 1,244.00 | 1,244.00 | 38.8K |
| 09:25 | 1,240.00 | 1,241.00 | 1,223.00 | 1,225.00 | 316.8K |
| 09:26 | 1,222.00 | 1,232.00 | 1,211.00 | 1,232.00 | 263.4K |
| 09:27 | 1,223.00 | 1,239.00 | 1,223.00 | 1,236.00 | 125.6K |
| 09:28 | 1,238.00 | 1,238.00 | 1,230.00 | 1,233.00 | 31.7K |
| 09:29 | 1,233.00 | 1,233.00 | 1,227.00 | 1,227.00 | 52.2K |
| 09:30 | 1,227.00 | 1,236.00 | 1,227.00 | 1,230.00 | 31.3K |
| 09:31 | 1,234.00 | 1,243.00 | 1,230.00 | 1,243.00 | 53.2K |
| 09:32 | 1,244.00 | 1,258.00 | 1,243.00 | 1,257.00 | 112.2K |
| 09:33 | 1,257.00 | 1,261.00 | 1,249.00 | 1,260.00 | 118.4K |
| 09:34 | 1,259.00 | 1,259.00 | 1,250.00 | 1,250.00 | 88.2K |
| 09:35 | 1,250.00 | 1,250.00 | 1,246.00 | 1,246.00 | 21.1K |
| 09:36 | 1,248.00 | 1,255.00 | 1,246.00 | 1,255.00 | 26.3K |
| 09:37 | 1,258.00 | 1,264.00 | 1,255.00 | 1,264.00 | 75.6K |
| 09:38 | 1,265.00 | 1,269.00 | 1,256.00 | 1,260.00 | 128.0K |
| 09:39 | 1,260.00 | 1,287.00 | 1,260.00 | 1,280.00 | 277.6K |
| 09:40 | 1,283.00 | 1,284.00 | 1,282.00 | 1,284.00 | 82.7K |
| 09:41 | 1,284.00 | 1,315.00 | 1,284.00 | 1,305.00 | 280.3K |
| 09:42 | 1,308.00 | 1,323.00 | 1,303.00 | 1,317.00 | 378.7K |
| 09:43 | 1,319.00 | 1,325.00 | 1,308.00 | 1,317.00 | 228.2K |
| 09:44 | 1,314.00 | 1,326.00 | 1,314.00 | 1,318.00 | 237.5K |
| 09:45 | 1,319.00 | 1,326.00 | 1,318.00 | 1,322.00 | 126.8K |
| 09:46 | 1,321.00 | 1,321.00 | 1,312.00 | 1,312.00 | 155.5K |
| 09:47 | 1,328.00 | 1,338.00 | 1,325.00 | 1,337.00 | 279.0K |
| 09:48 | 1,327.00 | 1,330.00 | 1,318.00 | 1,327.00 | 161.8K |
| 09:49 | 1,323.00 | 1,324.00 | 1,320.00 | 1,322.00 | 37.1K |
| 09:50 | 1,320.00 | 1,320.00 | 1,299.00 | 1,302.00 | 184.0K |
| 09:51 | 1,302.00 | 1,318.00 | 1,302.00 | 1,305.00 | 55.8K |
| 09:52 | 1,303.00 | 1,310.00 | 1,303.00 | 1,308.00 | 36.3K |
| 09:53 | 1,309.00 | 1,340.00 | 1,309.00 | 1,329.00 | 193.7K |
| 09:54 | 1,331.00 | 1,334.00 | 1,326.00 | 1,332.00 | 66.4K |
| 09:55 | 1,327.00 | 1,332.00 | 1,324.00 | 1,327.00 | 52.6K |
| 09:56 | 1,329.00 | 1,329.00 | 1,325.00 | 1,325.00 | 42.1K |
| 09:57 | 1,325.00 | 1,334.00 | 1,325.00 | 1,334.00 | 41.4K |
| 09:58 | 1,332.00 | 1,333.00 | 1,318.00 | 1,319.00 | 94.7K |
| 09:59 | 1,319.00 | 1,321.00 | 1,319.00 | 1,320.00 | 19.6K |
| 10:00 | 1,320.00 | 1,321.00 | 1,318.00 | 1,320.00 | 23.3K |
| 10:01 | 1,319.00 | 1,324.00 | 1,317.00 | 1,324.00 | 20.0K |
| 10:02 | 1,325.00 | 1,335.00 | 1,320.00 | 1,329.00 | 38.8K |
| 10:03 | 1,334.00 | 1,334.00 | 1,320.00 | 1,325.00 | 33.0K |
| 10:04 | 1,322.00 | 1,326.00 | 1,320.00 | 1,321.00 | 33.0K |
| 10:05 | 1,321.00 | 1,325.00 | 1,321.00 | 1,321.00 | 13.9K |
| 10:06 | 1,320.00 | 1,320.00 | 1,310.00 | 1,316.00 | 81.4K |
| 10:07 | 1,318.00 | 1,324.00 | 1,318.00 | 1,322.00 | 12.1K |
| 10:08 | 1,322.00 | 1,322.00 | 1,321.00 | 1,322.00 | 16.6K |
| 10:09 | 1,322.00 | 1,322.00 | 1,310.00 | 1,313.00 | 40.7K |
| 10:10 | 1,312.00 | 1,316.00 | 1,312.00 | 1,313.00 | 19.8K |
| 10:11 | 1,315.00 | 1,316.00 | 1,313.00 | 1,314.00 | 23.0K |
| 10:12 | 1,314.00 | 1,320.00 | 1,314.00 | 1,316.00 | 8.7K |
| 10:13 | 1,316.00 | 1,317.00 | 1,310.00 | 1,310.00 | 82.9K |
| 10:14 | 1,310.00 | 1,310.00 | 1,296.00 | 1,296.00 | 81.0K |
| 10:15 | 1,295.00 | 1,302.00 | 1,294.00 | 1,299.00 | 36.5K |
| 10:16 | 1,300.00 | 1,320.00 | 1,300.00 | 1,319.00 | 38.9K |
| 10:17 | 1,320.00 | 1,330.00 | 1,320.00 | 1,328.00 | 114.6K |
| 10:18 | 1,328.00 | 1,338.00 | 1,328.00 | 1,333.00 | 196.0K |
| 10:19 | 1,333.00 | 1,337.00 | 1,332.00 | 1,335.00 | 55.9K |
| 10:20 | 1,333.00 | 1,335.00 | 1,330.00 | 1,331.00 | 41.9K |
| 10:21 | 1,332.00 | 1,332.00 | 1,320.00 | 1,325.00 | 40.7K |
| 10:22 | 1,320.00 | 1,324.00 | 1,319.00 | 1,319.00 | 14.0K |
| 10:23 | 1,316.00 | 1,319.00 | 1,315.00 | 1,317.00 | 8.0K |
| 10:24 | 1,320.00 | 1,327.00 | 1,317.00 | 1,327.00 | 3.9K |
| 10:25 | 1,327.00 | 1,331.00 | 1,327.00 | 1,330.00 | 30.5K |
| 10:26 | 1,329.00 | 1,330.00 | 1,321.00 | 1,330.00 | 22.3K |
| 10:27 | 1,328.00 | 1,328.00 | 1,319.00 | 1,320.00 | 18.3K |
| 10:28 | 1,321.00 | 1,325.00 | 1,314.00 | 1,315.00 | 31.8K |
| 10:29 | 1,318.00 | 1,320.00 | 1,314.00 | 1,320.00 | 14.6K |
| 10:30 | 1,316.00 | 1,320.00 | 1,314.00 | 1,319.00 | 6.4K |
| 10:31 | 1,319.00 | 1,324.00 | 1,316.00 | 1,323.00 | 10.1K |
| 10:32 | 1,322.00 | 1,322.00 | 1,319.00 | 1,319.00 | 8.8K |
| 10:33 | 1,319.00 | 1,327.00 | 1,319.00 | 1,327.00 | 34.1K |
| 10:34 | 1,327.00 | 1,327.00 | 1,323.00 | 1,324.00 | 11.1K |
| 10:35 | 1,324.00 | 1,324.00 | 1,316.00 | 1,316.00 | 17.3K |
| 10:36 | 1,314.00 | 1,318.00 | 1,311.00 | 1,314.00 | 31.4K |
| 10:37 | 1,320.00 | 1,320.00 | 1,316.00 | 1,320.00 | 3.7K |
| 10:38 | 1,317.00 | 1,319.00 | 1,311.00 | 1,319.00 | 30.2K |
| 10:39 | 1,313.00 | 1,319.00 | 1,313.00 | 1,318.00 | 0.9K |
| 10:40 | 1,313.00 | 1,315.00 | 1,311.00 | 1,311.00 | 26.9K |
| 10:41 | 1,311.00 | 1,313.00 | 1,307.00 | 1,307.00 | 16.6K |
| 10:42 | 1,307.00 | 1,319.00 | 1,306.00 | 1,311.00 | 15.2K |
| 10:43 | 1,319.00 | 1,335.00 | 1,316.00 | 1,335.00 | 74.0K |
| 10:44 | 1,330.00 | 1,359.00 | 1,330.00 | 1,352.00 | 278.8K |
| 10:45 | 1,347.00 | 1,350.00 | 1,329.00 | 1,341.00 | 209.1K |
| 10:46 | 1,345.00 | 1,347.00 | 1,326.00 | 1,337.00 | 140.8K |
| 10:47 | 1,337.00 | 1,337.00 | 1,325.00 | 1,332.00 | 84.7K |
| 10:48 | 1,332.00 | 1,337.00 | 1,327.00 | 1,330.00 | 35.5K |
| 10:49 | 1,330.00 | 1,331.00 | 1,323.00 | 1,324.00 | 57.3K |
| 10:50 | 1,324.00 | 1,324.00 | 1,319.00 | 1,322.00 | 43.6K |
| 10:51 | 1,320.00 | 1,321.00 | 1,315.00 | 1,315.00 | 27.5K |
| 10:52 | 1,316.00 | 1,321.00 | 1,316.00 | 1,321.00 | 26.5K |
| 10:53 | 1,318.00 | 1,321.00 | 1,316.00 | 1,321.00 | 14.1K |
| 10:54 | 1,320.00 | 1,321.00 | 1,316.00 | 1,316.00 | 13.5K |
| 10:55 | 1,316.00 | 1,317.00 | 1,307.00 | 1,317.00 | 86.6K |
| 10:56 | 1,318.00 | 1,322.00 | 1,314.00 | 1,322.00 | 23.6K |
| 10:57 | 1,321.00 | 1,321.00 | 1,318.00 | 1,318.00 | 23.6K |
| 10:58 | 1,319.00 | 1,324.00 | 1,313.00 | 1,324.00 | 20.6K |
| 10:59 | 1,323.00 | 1,323.00 | 1,319.00 | 1,322.00 | 11.7K |
| 11:00 | 1,318.00 | 1,321.00 | 1,315.00 | 1,318.00 | 10.1K |
| 11:01 | 1,318.00 | 1,320.00 | 1,314.00 | 1,317.00 | 11.8K |
| 11:02 | 1,315.00 | 1,322.00 | 1,315.00 | 1,319.00 | 7.3K |
| 11:03 | 1,317.00 | 1,330.00 | 1,317.00 | 1,330.00 | 68.0K |
| 11:04 | 1,330.00 | 1,330.00 | 1,321.00 | 1,326.00 | 29.1K |
| 11:05 | 1,326.00 | 1,327.00 | 1,325.00 | 1,325.00 | 12.5K |
| 11:06 | 1,325.00 | 1,328.00 | 1,325.00 | 1,327.00 | 13.6K |
| 11:07 | 1,325.00 | 1,330.00 | 1,324.00 | 1,330.00 | 27.4K |
| 11:08 | 1,329.00 | 1,333.00 | 1,327.00 | 1,332.00 | 40.8K |
| 11:09 | 1,332.00 | 1,332.00 | 1,323.00 | 1,328.00 | 22.6K |
| 11:10 | 1,325.00 | 1,329.00 | 1,325.00 | 1,329.00 | 14.2K |
| 11:11 | 1,329.00 | 1,329.00 | 1,327.00 | 1,329.00 | 15.6K |
| 11:12 | 1,329.00 | 1,329.00 | 1,325.00 | 1,325.00 | 10.7K |
| 11:13 | 1,326.00 | 1,346.00 | 1,326.00 | 1,338.00 | 124.4K |
| 11:14 | 1,340.00 | 1,342.00 | 1,335.00 | 1,336.00 | 74.1K |
| 11:15 | 1,337.00 | 1,343.00 | 1,337.00 | 1,341.00 | 70.4K |
| 11:16 | 1,336.00 | 1,340.00 | 1,332.00 | 1,333.00 | 102.5K |
| 11:17 | 1,333.00 | 1,336.00 | 1,319.00 | 1,325.00 | 52.5K |
| 11:18 | 1,325.00 | 1,333.00 | 1,320.00 | 1,332.00 | 48.5K |
| 11:19 | 1,332.00 | 1,332.00 | 1,325.00 | 1,328.00 | 35.1K |
| 11:20 | 1,330.00 | 1,333.00 | 1,325.00 | 1,325.00 | 47.1K |
| 11:21 | 1,319.00 | 1,324.00 | 1,310.00 | 1,312.00 | 106.3K |
| 11:22 | 1,317.00 | 1,317.00 | 1,310.00 | 1,316.00 | 23.5K |
| 11:23 | 1,315.00 | 1,317.00 | 1,312.00 | 1,315.00 | 38.1K |
| 11:24 | 1,312.00 | 1,317.00 | 1,311.00 | 1,313.00 | 41.1K |
| 11:25 | 1,317.00 | 1,317.00 | 1,312.00 | 1,312.00 | 11.6K |
| 11:26 | 1,312.00 | 1,312.00 | 1,299.00 | 1,299.00 | 114.4K |
| 11:27 | 1,299.00 | 1,318.00 | 1,299.00 | 1,312.00 | 34.7K |
| 11:28 | 1,313.00 | 1,316.00 | 1,311.00 | 1,315.00 | 20.2K |
| 11:29 | 1,313.00 | 1,318.00 | 1,311.00 | 1,316.00 | 10.6K |
| 11:30 | 1,311.00 | 1,316.00 | 1,310.00 | 1,310.00 | 13.7K |
| 11:31 | 1,309.00 | 1,309.00 | 1,304.00 | 1,304.00 | 15.3K |
| 11:32 | 1,304.00 | 1,307.00 | 1,297.00 | 1,307.00 | 66.4K |
| 11:33 | 1,306.00 | 1,307.00 | 1,299.00 | 1,306.00 | 29.4K |
| 11:34 | 1,303.00 | 1,303.00 | 1,280.00 | 1,282.00 | 116.3K |
| 11:35 | 1,292.00 | 1,294.00 | 1,279.00 | 1,279.00 | 26.4K |
| 11:36 | 1,279.00 | 1,283.00 | 1,270.00 | 1,276.00 | 39.7K |
| 11:37 | 1,277.00 | 1,281.00 | 1,271.00 | 1,275.00 | 47.1K |
| 11:38 | 1,274.00 | 1,274.00 | 1,260.00 | 1,260.00 | 55.2K |
| 11:39 | 1,260.00 | 1,273.00 | 1,258.00 | 1,273.00 | 27.5K |
| 11:40 | 1,273.00 | 1,274.00 | 1,268.00 | 1,273.00 | 10.2K |
| 11:41 | 1,269.00 | 1,269.00 | 1,263.00 | 1,263.00 | 13.1K |
| 11:42 | 1,264.00 | 1,273.00 | 1,263.00 | 1,273.00 | 27.7K |
| 11:43 | 1,273.00 | 1,275.00 | 1,272.00 | 1,275.00 | 4.5K |
| 11:44 | 1,275.00 | 1,281.00 | 1,271.00 | 1,281.00 | 7.3K |
| 11:45 | 1,277.00 | 1,287.00 | 1,277.00 | 1,287.00 | 27.1K |
| 11:46 | 1,288.00 | 1,297.00 | 1,286.00 | 1,297.00 | 27.6K |
| 11:47 | 1,300.00 | 1,300.00 | 1,283.00 | 1,283.00 | 46.8K |
| 11:48 | 1,284.00 | 1,290.00 | 1,284.00 | 1,290.00 | 2.6K |
| 11:49 | 1,289.00 | 1,292.00 | 1,287.00 | 1,292.00 | 16.7K |
| 11:50 | 1,290.00 | 1,290.00 | 1,283.00 | 1,288.00 | 25.3K |
| 11:51 | 1,283.00 | 1,285.00 | 1,281.00 | 1,282.00 | 6.0K |
| 11:52 | 1,281.00 | 1,282.00 | 1,269.00 | 1,269.00 | 40.3K |
| 11:53 | 1,271.00 | 1,277.00 | 1,270.00 | 1,277.00 | 9.9K |
| 11:54 | 1,276.00 | 1,276.00 | 1,267.00 | 1,267.00 | 17.3K |
| 11:55 | 1,267.00 | 1,267.00 | 1,264.00 | 1,265.00 | 7.1K |
| 11:56 | 1,265.00 | 1,265.00 | 1,260.00 | 1,265.00 | 20.0K |
| 11:57 | 1,266.00 | 1,273.00 | 1,265.00 | 1,271.00 | 5.8K |
| 11:58 | 1,267.00 | 1,269.00 | 1,259.00 | 1,267.00 | 27.0K |
| 11:59 | 1,267.00 | 1,269.00 | 1,264.00 | 1,269.00 | 3.6K |
| 12:00 | 1,268.00 | 1,274.00 | 1,268.00 | 1,273.00 | 8.0K |
| 12:01 | 1,270.00 | 1,275.00 | 1,266.00 | 1,275.00 | 8.7K |
| 12:02 | 1,278.00 | 1,289.00 | 1,278.00 | 1,289.00 | 7.9K |
| 12:03 | 1,289.00 | 1,289.00 | 1,282.00 | 1,282.00 | 14.0K |
| 12:04 | 1,283.00 | 1,285.00 | 1,270.00 | 1,277.00 | 12.5K |
| 12:05 | 1,276.00 | 1,279.00 | 1,271.00 | 1,277.00 | 11.8K |
| 12:06 | 1,278.00 | 1,279.00 | 1,274.00 | 1,274.00 | 2.4K |
| 12:07 | 1,275.00 | 1,277.00 | 1,272.00 | 1,273.00 | 4.1K |
| 12:08 | 1,277.00 | 1,277.00 | 1,270.00 | 1,275.00 | 5.6K |
| 12:09 | 1,270.00 | 1,276.00 | 1,266.00 | 1,266.00 | 18.1K |
| 12:10 | 1,264.00 | 1,272.00 | 1,264.00 | 1,272.00 | 15.6K |
| 12:11 | 1,271.00 | 1,273.00 | 1,268.00 | 1,273.00 | 14.5K |
| 12:12 | 1,276.00 | 1,276.00 | 1,268.00 | 1,274.00 | 1.2K |
| 12:13 | 1,274.00 | 1,274.00 | 1,271.00 | 1,272.00 | 1.5K |
| 12:14 | 1,272.00 | 1,279.00 | 1,269.00 | 1,278.00 | 10.8K |
| 12:15 | 1,277.00 | 1,280.00 | 1,277.00 | 1,278.00 | 5.1K |
| 12:16 | 1,279.00 | 1,281.00 | 1,277.00 | 1,277.00 | 4.2K |
| 12:17 | 1,281.00 | 1,287.00 | 1,280.00 | 1,287.00 | 4.8K |
| 12:18 | 1,282.00 | 1,294.00 | 1,282.00 | 1,291.00 | 21.3K |
| 12:19 | 1,294.00 | 1,298.00 | 1,291.00 | 1,297.00 | 36.4K |
| 12:20 | 1,294.00 | 1,300.00 | 1,294.00 | 1,300.00 | 19.6K |
| 12:21 | 1,299.00 | 1,307.00 | 1,299.00 | 1,304.00 | 57.8K |
| 12:22 | 1,302.00 | 1,305.00 | 1,299.00 | 1,301.00 | 10.7K |
| 12:23 | 1,303.00 | 1,303.00 | 1,299.00 | 1,299.00 | 31.8K |
| 12:24 | 1,298.00 | 1,304.00 | 1,295.00 | 1,304.00 | 20.9K |
| 12:25 | 1,305.00 | 1,305.00 | 1,302.00 | 1,304.00 | 6.5K |
| 12:26 | 1,304.00 | 1,308.00 | 1,303.00 | 1,308.00 | 21.9K |
| 12:27 | 1,308.00 | 1,308.00 | 1,301.00 | 1,305.00 | 11.7K |
| 12:28 | 1,304.00 | 1,304.00 | 1,296.00 | 1,303.00 | 10.8K |
| 12:29 | 1,304.00 | 1,304.00 | 1,301.00 | 1,301.00 | 3.9K |
| 12:30 | 1,302.00 | 1,305.00 | 1,301.00 | 1,305.00 | 13.0K |
| 12:31 | 1,303.00 | 1,304.00 | 1,298.00 | 1,298.00 | 25.8K |
| 12:32 | 1,297.00 | 1,298.00 | 1,292.00 | 1,298.00 | 15.2K |
| 12:33 | 1,298.00 | 1,298.00 | 1,293.00 | 1,295.00 | 1.4K |
| 12:34 | 1,296.00 | 1,302.00 | 1,295.00 | 1,302.00 | 3.8K |
| 12:35 | 1,295.00 | 1,302.00 | 1,295.00 | 1,298.00 | 13.2K |
| 12:36 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 7.9K |
| 12:37 | 1,295.00 | 1,298.00 | 1,293.00 | 1,298.00 | 11.7K |
| 12:38 | 1,293.00 | 1,298.00 | 1,292.00 | 1,297.00 | 3.1K |
| 12:39 | 1,292.00 | 1,297.00 | 1,289.00 | 1,293.00 | 11.4K |
| 12:40 | 1,290.00 | 1,290.00 | 1,283.00 | 1,286.00 | 15.6K |
| 12:41 | 1,286.00 | 1,286.00 | 1,277.00 | 1,278.00 | 23.8K |
| 12:42 | 1,277.00 | 1,287.00 | 1,275.00 | 1,280.00 | 12.0K |
| 12:43 | 1,286.00 | 1,286.00 | 1,280.00 | 1,286.00 | 1.0K |
| 12:44 | 1,286.00 | 1,286.00 | 1,283.00 | 1,283.00 | 2.9K |
| 12:45 | 1,284.00 | 1,284.00 | 1,283.00 | 1,284.00 | 3.6K |
| 12:46 | 1,284.00 | 1,287.00 | 1,284.00 | 1,287.00 | 5.0K |
| 12:47 | 1,287.00 | 1,298.00 | 1,287.00 | 1,296.00 | 4.4K |
| 12:48 | 1,296.00 | 1,305.00 | 1,295.00 | 1,297.00 | 20.4K |
| 12:49 | 1,304.00 | 1,308.00 | 1,302.00 | 1,302.00 | 23.0K |
| 12:50 | 1,308.00 | 1,308.00 | 1,303.00 | 1,303.00 | 13.4K |
| 12:51 | 1,307.00 | 1,308.00 | 1,300.00 | 1,305.00 | 13.7K |
| 12:52 | 1,300.00 | 1,304.00 | 1,288.00 | 1,289.00 | 15.4K |
| 12:53 | 1,289.00 | 1,296.00 | 1,288.00 | 1,296.00 | 7.9K |
| 12:54 | 1,288.00 | 1,296.00 | 1,286.00 | 1,287.00 | 11.8K |
| 12:55 | 1,285.00 | 1,285.00 | 1,282.00 | 1,282.00 | 11.8K |
| 12:56 | 1,281.00 | 1,282.00 | 1,275.00 | 1,275.00 | 25.8K |
| 12:57 | 1,275.00 | 1,280.00 | 1,275.00 | 1,277.00 | 2.3K |
| 12:58 | 1,281.00 | 1,281.00 | 1,277.00 | 1,277.00 | 1.0K |
| 12:59 | 1,278.00 | 1,288.00 | 1,278.00 | 1,288.00 | 10.3K |
| 13:00 | 1,288.00 | 1,292.00 | 1,286.00 | 1,290.00 | 3.6K |
| 13:01 | 1,290.00 | 1,297.00 | 1,288.00 | 1,297.00 | 14.6K |
| 13:02 | 1,299.00 | 1,305.00 | 1,299.00 | 1,302.00 | 13.9K |
| 13:03 | 1,302.00 | 1,303.00 | 1,297.00 | 1,301.00 | 27.1K |
| 13:04 | 1,317.00 | 1,318.00 | 1,298.00 | 1,304.00 | 66.0K |
| 13:05 | 1,302.00 | 1,309.00 | 1,302.00 | 1,306.00 | 15.2K |
| 13:06 | 1,303.00 | 1,306.00 | 1,303.00 | 1,305.00 | 9.9K |
| 13:07 | 1,305.00 | 1,308.00 | 1,304.00 | 1,307.00 | 9.2K |
| 13:08 | 1,307.00 | 1,308.00 | 1,303.00 | 1,303.00 | 19.4K |
| 13:09 | 1,308.00 | 1,308.00 | 1,304.00 | 1,307.00 | 8.4K |
| 13:10 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 7.0K |
| 13:11 | 1,301.00 | 1,306.00 | 1,301.00 | 1,302.00 | 3.9K |
| 13:12 | 1,301.00 | 1,301.00 | 1,298.00 | 1,298.00 | 9.6K |
| 13:13 | 1,299.00 | 1,302.00 | 1,297.00 | 1,300.00 | 31.0K |
| 13:14 | 1,304.00 | 1,304.00 | 1,299.00 | 1,300.00 | 3.0K |
| 13:15 | 1,300.00 | 1,300.00 | 1,293.00 | 1,293.00 | 22.3K |
| 13:16 | 1,293.00 | 1,293.00 | 1,289.00 | 1,289.00 | 14.6K |
| 13:17 | 1,293.00 | 1,293.00 | 1,289.00 | 1,293.00 | 4.3K |
| 13:18 | 1,292.00 | 1,292.00 | 1,289.00 | 1,290.00 | 24.8K |
| 13:19 | 1,289.00 | 1,290.00 | 1,288.00 | 1,288.00 | 5.0K |
| 13:20 | 1,288.00 | 1,290.00 | 1,288.00 | 1,290.00 | 9.0K |
| 13:21 | 1,290.00 | 1,293.00 | 1,290.00 | 1,290.00 | 12.4K |
| 13:22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.5K |
| 13:23 | 1,289.00 | 1,289.00 | 1,288.00 | 1,288.00 | 14.4K |
| 13:24 | 1,288.00 | 1,292.00 | 1,288.00 | 1,292.00 | 10.2K |
| 13:25 | 1,292.00 | 1,292.00 | 1,289.00 | 1,289.00 | 0.9K |
| 13:26 | 1,290.00 | 1,292.00 | 1,290.00 | 1,292.00 | 2.1K |
| 13:27 | 1,292.00 | 1,293.00 | 1,289.00 | 1,292.00 | 7.3K |
| 13:28 | 1,292.00 | 1,292.00 | 1,291.00 | 1,291.00 | 3.8K |
| 13:29 | 1,289.00 | 1,291.00 | 1,289.00 | 1,290.00 | 7.2K |
| 13:30 | 1,290.00 | 1,291.00 | 1,290.00 | 1,290.00 | 2.5K |
| 13:31 | 1,290.00 | 1,291.00 | 1,289.00 | 1,289.00 | 5.7K |
| 13:32 | 1,289.00 | 1,297.00 | 1,289.00 | 1,291.00 | 25.5K |
| 13:33 | 1,297.00 | 1,300.00 | 1,291.00 | 1,299.00 | 4.8K |
| 13:34 | 1,299.00 | 1,299.00 | 1,287.00 | 1,287.00 | 77.1K |
| 13:35 | 1,288.00 | 1,288.00 | 1,283.00 | 1,283.00 | 9.0K |
| 13:36 | 1,283.00 | 1,283.00 | 1,277.00 | 1,278.00 | 28.5K |
| 13:37 | 1,277.00 | 1,281.00 | 1,275.00 | 1,277.00 | 6.6K |
| 13:38 | 1,275.00 | 1,282.00 | 1,275.00 | 1,282.00 | 5.4K |
| 13:39 | 1,281.00 | 1,281.00 | 1,278.00 | 1,281.00 | 4.3K |
| 13:40 | 1,281.00 | 1,281.00 | 1,278.00 | 1,280.00 | 4.7K |
| 13:41 | 1,278.00 | 1,278.00 | 1,275.00 | 1,275.00 | 12.7K |
| 13:42 | 1,275.00 | 1,277.00 | 1,272.00 | 1,276.00 | 48.1K |
| 13:43 | 1,276.00 | 1,276.00 | 1,273.00 | 1,273.00 | 3.9K |
| 13:44 | 1,276.00 | 1,280.00 | 1,273.00 | 1,280.00 | 10.6K |
| 13:45 | 1,280.00 | 1,280.00 | 1,279.00 | 1,280.00 | 1.6K |
| 13:46 | 1,279.00 | 1,282.00 | 1,275.00 | 1,282.00 | 5.5K |
| 13:47 | 1,282.00 | 1,296.00 | 1,282.00 | 1,291.00 | 17.9K |
| 13:48 | 1,286.00 | 1,291.00 | 1,286.00 | 1,286.00 | 2.5K |
| 13:49 | 1,286.00 | 1,287.00 | 1,282.00 | 1,287.00 | 2.7K |
| 13:50 | 1,287.00 | 1,291.00 | 1,286.00 | 1,291.00 | 2.2K |
| 13:51 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1.3K |
| 13:52 | 1,290.00 | 1,292.00 | 1,290.00 | 1,292.00 | 1.7K |
| 13:53 | 1,290.00 | 1,290.00 | 1,283.00 | 1,289.00 | 3.1K |
| 13:54 | 1,283.00 | 1,284.00 | 1,282.00 | 1,284.00 | 18.3K |
| 13:55 | 1,285.00 | 1,285.00 | 1,284.00 | 1,285.00 | 0.7K |
| 13:56 | 1,285.00 | 1,285.00 | 1,282.00 | 1,282.00 | 5.1K |
| 13:57 | 1,282.00 | 1,282.00 | 1,281.00 | 1,281.00 | 3.0K |
| 13:58 | 1,281.00 | 1,281.00 | 1,280.00 | 1,280.00 | 22.2K |
| 13:59 | 1,280.00 | 1,280.00 | 1,279.00 | 1,279.00 | 5.1K |
| 14:00 | 1,279.00 | 1,284.00 | 1,277.00 | 1,284.00 | 8.1K |
| 14:01 | 1,278.00 | 1,283.00 | 1,275.00 | 1,278.00 | 14.5K |
| 14:02 | 1,278.00 | 1,280.00 | 1,274.00 | 1,280.00 | 1.8K |
| 14:03 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 3.0K |
| 14:04 | 1,275.00 | 1,279.00 | 1,275.00 | 1,279.00 | 9.3K |
| 14:05 | 1,280.00 | 1,280.00 | 1,278.00 | 1,280.00 | 1.4K |
| 14:06 | 1,280.00 | 1,289.00 | 1,280.00 | 1,289.00 | 10.0K |
| 14:07 | 1,289.00 | 1,289.00 | 1,286.00 | 1,286.00 | 4.0K |
| 14:08 | 1,286.00 | 1,286.00 | 1,283.00 | 1,283.00 | 8.7K |
| 14:09 | 1,282.00 | 1,283.00 | 1,282.00 | 1,283.00 | 0.8K |
| 14:10 | 1,282.00 | 1,283.00 | 1,280.00 | 1,280.00 | 8.2K |
| 14:11 | 1,280.00 | 1,280.00 | 1,278.00 | 1,279.00 | 4.5K |
| 14:12 | 1,279.00 | 1,280.00 | 1,278.00 | 1,278.00 | 4.9K |
| 14:13 | 1,278.00 | 1,278.00 | 1,276.00 | 1,278.00 | 5.2K |
| 14:14 | 1,276.00 | 1,278.00 | 1,275.00 | 1,275.00 | 3.2K |
| 14:15 | 1,275.00 | 1,276.00 | 1,273.00 | 1,274.00 | 12.9K |
| 14:16 | 1,273.00 | 1,273.00 | 1,272.00 | 1,272.00 | 25.8K |
| 14:17 | 1,272.00 | 1,274.00 | 1,271.00 | 1,271.00 | 13.8K |
| 14:18 | 1,271.00 | 1,271.00 | 1,266.00 | 1,266.00 | 64.5K |
| 14:19 | 1,262.00 | 1,264.00 | 1,262.00 | 1,263.00 | 26.3K |
| 14:20 | 1,263.00 | 1,264.00 | 1,262.00 | 1,264.00 | 10.6K |
| 14:21 | 1,264.00 | 1,267.00 | 1,263.00 | 1,263.00 | 7.8K |
| 14:22 | 1,264.00 | 1,264.00 | 1,260.00 | 1,263.00 | 22.2K |
| 14:23 | 1,260.00 | 1,263.00 | 1,251.00 | 1,251.00 | 73.7K |
| 14:24 | 1,252.00 | 1,252.00 | 1,241.00 | 1,241.00 | 92.2K |
| 14:25 | 1,246.00 | 1,259.00 | 1,240.00 | 1,259.00 | 29.0K |
| 14:26 | 1,259.00 | 1,259.00 | 1,252.00 | 1,257.00 | 4.5K |
| 14:27 | 1,257.00 | 1,257.00 | 1,254.00 | 1,254.00 | 19.3K |
| 14:28 | 1,254.00 | 1,257.00 | 1,254.00 | 1,254.00 | 3.6K |
| 14:29 | 1,254.00 | 1,254.00 | 1,252.00 | 1,252.00 | 1.3K |
| 14:30 | 1,252.00 | 1,252.00 | 1,242.00 | 1,242.00 | 28.3K |
| 14:31 | 1,241.00 | 1,244.00 | 1,237.00 | 1,238.00 | 25.4K |
| 14:32 | 1,238.00 | 1,250.00 | 1,237.00 | 1,243.00 | 48.2K |
| 14:33 | 1,244.00 | 1,249.00 | 1,244.00 | 1,245.00 | 7.2K |
| 14:34 | 1,245.00 | 1,249.00 | 1,243.00 | 1,245.00 | 6.7K |
| 14:35 | 1,247.00 | 1,248.00 | 1,245.00 | 1,248.00 | 5.1K |
| 14:36 | 1,246.00 | 1,248.00 | 1,244.00 | 1,247.00 | 18.7K |
| 14:37 | 1,245.00 | 1,245.00 | 1,243.00 | 1,243.00 | 6.6K |
| 14:38 | 1,243.00 | 1,243.00 | 1,239.00 | 1,240.00 | 38.4K |
| 14:39 | 1,240.00 | 1,248.00 | 1,240.00 | 1,246.00 | 19.0K |
| 14:40 | 1,247.00 | 1,253.00 | 1,247.00 | 1,253.00 | 24.4K |
| 14:41 | 1,254.00 | 1,265.00 | 1,254.00 | 1,264.00 | 23.8K |
| 14:42 | 1,264.00 | 1,267.00 | 1,263.00 | 1,267.00 | 9.5K |
| 14:43 | 1,267.00 | 1,270.00 | 1,267.00 | 1,268.00 | 14.2K |
| 14:44 | 1,267.00 | 1,267.00 | 1,260.00 | 1,263.00 | 10.5K |
| 14:45 | 1,258.00 | 1,263.00 | 1,257.00 | 1,262.00 | 1.6K |
| 14:46 | 1,262.00 | 1,262.00 | 1,257.00 | 1,257.00 | 22.5K |
| 14:47 | 1,263.00 | 1,270.00 | 1,260.00 | 1,260.00 | 30.5K |
| 14:48 | 1,260.00 | 1,267.00 | 1,256.00 | 1,260.00 | 6.1K |
| 14:49 | 1,260.00 | 1,266.00 | 1,257.00 | 1,257.00 | 7.3K |
| 14:50 | 1,266.00 | 1,266.00 | 1,257.00 | 1,257.00 | 12.4K |
| 14:51 | 1,263.00 | 1,263.00 | 1,257.00 | 1,257.00 | 18.9K |
| 14:52 | 1,258.00 | 1,265.00 | 1,257.00 | 1,265.00 | 23.5K |
| 14:53 | 1,267.00 | 1,270.00 | 1,267.00 | 1,270.00 | 11.4K |
| 14:54 | 1,271.00 | 1,278.00 | 1,270.00 | 1,277.00 | 16.3K |
| 14:55 | 1,277.00 | 1,280.00 | 1,273.00 | 1,278.00 | 9.9K |
| 14:56 | 1,279.00 | 1,279.00 | 1,274.00 | 1,277.00 | 5.6K |
| 14:57 | 1,277.00 | 1,277.00 | 1,273.00 | 1,277.00 | 12.7K |
| 14:58 | 1,277.00 | 1,279.00 | 1,274.00 | 1,274.00 | 7.2K |
| 14:59 | 1,274.00 | 1,274.00 | 1,272.00 | 1,272.00 | 4.0K |
| 15:00 | 1,272.00 | 1,276.00 | 1,272.00 | 1,276.00 | 5.8K |
| 15:01 | 1,276.00 | 1,278.00 | 1,274.00 | 1,277.00 | 6.5K |
| 15:02 | 1,277.00 | 1,277.00 | 1,271.00 | 1,272.00 | 12.7K |
| 15:03 | 1,288.00 | 1,290.00 | 1,280.00 | 1,287.00 | 47.0K |
| 15:04 | 1,288.00 | 1,289.00 | 1,287.00 | 1,287.00 | 20.5K |
| 15:05 | 1,285.00 | 1,287.00 | 1,280.00 | 1,282.00 | 24.2K |
| 15:06 | 1,280.00 | 1,282.00 | 1,274.00 | 1,274.00 | 23.1K |
| 15:07 | 1,275.00 | 1,276.00 | 1,275.00 | 1,276.00 | 4.0K |
| 15:08 | 1,276.00 | 1,278.00 | 1,274.00 | 1,278.00 | 6.5K |
| 15:09 | 1,275.00 | 1,278.00 | 1,274.00 | 1,278.00 | 8.9K |
| 15:10 | 1,278.00 | 1,281.00 | 1,278.00 | 1,279.00 | 20.9K |
| 15:11 | 1,280.00 | 1,281.00 | 1,278.00 | 1,279.00 | 12.8K |
| 15:12 | 1,279.00 | 1,280.00 | 1,277.00 | 1,279.00 | 5.7K |
| 15:13 | 1,279.00 | 1,280.00 | 1,279.00 | 1,280.00 | 8.5K |
| 15:14 | 1,278.00 | 1,280.00 | 1,278.00 | 1,279.00 | 9.9K |
| 15:15 | 1,278.00 | 1,279.00 | 1,277.00 | 1,277.00 | 18.4K |
| 15:16 | 1,276.00 | 1,276.00 | 1,274.00 | 1,274.00 | 23.0K |
| 15:17 | 1,275.00 | 1,275.00 | 1,270.00 | 1,270.00 | 45.8K |
| 15:18 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 24.9K |
| 15:19 | 1,278.00 | 1,281.00 | 1,278.00 | 1,279.00 | 32.3K |
| 15:40 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 136.3K |
| 15:42 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1.5K |
| 15:43 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 12.9K |
| 15:44 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 3.9K |
| 15:45 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.8K |
| 15:48 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 4.5K |
| 15:49 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.0K |