4,904.00
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:05 | 5,655.00 | 5,700.00 | 5,655.00 | 5,700.00 | 9.8K |
| 08:06 | 5,716.99 | 5,780.00 | 5,707.46 | 5,777.03 | 4.0K |
| 08:07 | 5,780.00 | 5,865.00 | 5,780.00 | 5,830.00 | 4.0K |
| 08:08 | 5,795.00 | 5,795.00 | 5,775.00 | 5,787.60 | 0.4K |
| 08:09 | 5,765.00 | 5,765.00 | 5,693.60 | 5,695.00 | 3.0K |
| 08:10 | 5,675.00 | 5,691.68 | 5,595.00 | 5,610.00 | 3.5K |
| 08:11 | 5,605.00 | 5,615.00 | 5,580.00 | 5,595.00 | 2.7K |
| 08:12 | 5,620.00 | 5,625.26 | 5,610.00 | 5,625.26 | 1.8K |
| 08:13 | 5,600.00 | 5,645.00 | 5,600.00 | 5,610.00 | 31.6K |
| 08:14 | 5,630.23 | 5,670.00 | 5,630.23 | 5,670.00 | 8.3K |
| 08:15 | 5,675.00 | 5,675.00 | 5,649.93 | 5,660.00 | 1.2K |
| 08:16 | 5,660.00 | 5,670.00 | 5,650.00 | 5,650.00 | 3.9K |
| 08:17 | 5,660.00 | 5,680.00 | 5,650.00 | 5,680.00 | 3.4K |
| 08:18 | 5,679.63 | 5,685.00 | 5,665.00 | 5,675.00 | 5.0K |
| 08:19 | 5,677.17 | 5,745.00 | 5,677.17 | 5,745.00 | 2.5K |
| 08:20 | 5,730.00 | 5,750.00 | 5,725.00 | 5,750.00 | 2.0K |
| 08:21 | 5,765.00 | 5,765.00 | 5,725.00 | 5,725.00 | 3.4K |
| 08:22 | 5,735.00 | 5,735.00 | 5,730.00 | 5,730.00 | 0.3K |
| 08:23 | 5,721.93 | 5,740.00 | 5,721.93 | 5,740.00 | 0.3K |
| 08:24 | 5,737.64 | 5,770.00 | 5,737.64 | 5,770.00 | 5.0K |
| 08:25 | 5,785.00 | 5,830.00 | 5,740.00 | 5,830.00 | 11.3K |
| 08:26 | 5,825.00 | 5,855.00 | 5,825.00 | 5,855.00 | 11.4K |
| 08:27 | 5,850.00 | 5,858.35 | 5,809.52 | 5,855.00 | 2.4K |
| 08:28 | 5,855.00 | 5,855.00 | 5,810.00 | 5,810.00 | 4.6K |
| 08:29 | 5,805.71 | 5,815.00 | 5,805.71 | 5,815.00 | 3.7K |
| 08:30 | 5,800.00 | 5,800.00 | 5,790.00 | 5,795.19 | 2.0K |
| 08:31 | 5,760.00 | 5,770.00 | 5,735.00 | 5,735.00 | 4.4K |
| 08:32 | 5,740.00 | 5,745.00 | 5,740.00 | 5,745.00 | 1.4K |
| 08:33 | 5,765.00 | 5,765.00 | 5,765.00 | 5,765.00 | 1.1K |
| 08:34 | 5,766.23 | 5,766.23 | 5,766.23 | 5,766.23 | 1.0K |
| 08:35 | 5,745.00 | 5,755.00 | 5,743.00 | 5,755.00 | 1.0K |
| 08:36 | 5,765.00 | 5,775.00 | 5,742.70 | 5,775.00 | 1.7K |
| 08:37 | 5,780.00 | 5,795.00 | 5,760.00 | 5,770.00 | 1.4K |
| 08:38 | 5,770.00 | 5,771.41 | 5,770.00 | 5,771.41 | 0.3K |
| 08:40 | 5,775.00 | 5,779.80 | 5,770.00 | 5,771.40 | 0.5K |
| 08:41 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.2K |
| 08:42 | 5,765.00 | 5,805.00 | 5,764.64 | 5,770.97 | 2.5K |
| 08:43 | 5,804.53 | 5,804.53 | 5,790.00 | 5,790.00 | 1.3K |
| 08:44 | 5,785.00 | 5,790.00 | 5,780.00 | 5,785.00 | 4.2K |
| 08:45 | 5,780.00 | 5,792.00 | 5,780.00 | 5,780.00 | 1.4K |
| 08:46 | 5,780.00 | 5,780.00 | 5,766.80 | 5,766.80 | 1.5K |
| 08:47 | 5,770.00 | 5,772.09 | 5,750.00 | 5,750.00 | 2.5K |
| 08:48 | 5,750.00 | 5,750.00 | 5,735.00 | 5,750.00 | 3.8K |
| 08:49 | 5,749.78 | 5,749.78 | 5,735.00 | 5,735.00 | 0.2K |
| 08:50 | 5,739.36 | 5,740.00 | 5,730.00 | 5,740.00 | 0.4K |
| 08:51 | 5,740.00 | 5,745.00 | 5,735.00 | 5,735.00 | 5.1K |
| 08:52 | 5,740.00 | 5,755.00 | 5,740.00 | 5,740.00 | 11.1K |
| 08:53 | 5,745.00 | 5,745.00 | 5,735.00 | 5,735.00 | 0.7K |
| 08:54 | 5,720.00 | 5,720.00 | 5,715.00 | 5,716.52 | 0.7K |
| 08:55 | 5,710.00 | 5,710.00 | 5,705.00 | 5,710.00 | 0.5K |
| 08:56 | 5,710.00 | 5,720.00 | 5,710.00 | 5,720.00 | 3.5K |
| 08:57 | 5,725.00 | 5,725.00 | 5,720.00 | 5,720.00 | 1.4K |
| 08:58 | 5,725.00 | 5,735.00 | 5,725.00 | 5,725.00 | 10.6K |
| 08:59 | 5,725.00 | 5,725.00 | 5,710.00 | 5,710.00 | 0.9K |
| 09:00 | 5,715.00 | 5,730.00 | 5,715.00 | 5,730.00 | 0.5K |
| 09:01 | 5,725.00 | 5,725.00 | 5,710.00 | 5,710.00 | 0.5K |
| 09:02 | 5,711.06 | 5,730.00 | 5,710.00 | 5,710.00 | 2.9K |
| 09:03 | 5,711.80 | 5,715.00 | 5,711.80 | 5,715.00 | 0.6K |
| 09:04 | 5,705.00 | 5,720.00 | 5,705.00 | 5,720.00 | 1.1K |
| 09:05 | 5,720.00 | 5,720.00 | 5,715.00 | 5,715.00 | 0.5K |
| 09:06 | 5,702.16 | 5,705.00 | 5,702.16 | 5,705.00 | 1.6K |
| 09:07 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.9K |
| 09:08 | 5,710.00 | 5,725.00 | 5,710.00 | 5,712.00 | 9.6K |
| 09:09 | 5,720.00 | 5,720.00 | 5,700.00 | 5,700.00 | 7.7K |
| 09:10 | 5,700.00 | 5,705.00 | 5,700.00 | 5,705.00 | 8.5K |
| 09:11 | 5,700.00 | 5,705.00 | 5,697.17 | 5,697.17 | 1.7K |
| 09:12 | 5,705.00 | 5,710.00 | 5,702.16 | 5,710.00 | 0.7K |
| 09:13 | 5,710.00 | 5,710.00 | 5,701.08 | 5,705.00 | 7.8K |
| 09:14 | 5,702.50 | 5,705.00 | 5,702.50 | 5,705.00 | 1.1K |
| 09:15 | 5,725.00 | 5,725.00 | 5,720.00 | 5,720.00 | 2.9K |
| 09:16 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 2.7K |
| 09:17 | 5,720.53 | 5,720.53 | 5,720.00 | 5,720.00 | 3.0K |
| 09:18 | 5,720.00 | 5,720.00 | 5,715.00 | 5,720.00 | 2.8K |
| 09:19 | 5,710.00 | 5,715.00 | 5,710.00 | 5,715.00 | 1.2K |
| 09:21 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.1K |
| 09:22 | 5,715.00 | 5,715.00 | 5,710.00 | 5,715.00 | 9.4K |
| 09:23 | 5,715.00 | 5,715.00 | 5,710.00 | 5,715.00 | 7.4K |
| 09:24 | 5,710.00 | 5,715.00 | 5,705.00 | 5,715.00 | 27.9K |
| 09:25 | 5,715.00 | 5,715.00 | 5,710.00 | 5,710.00 | 14.1K |
| 09:26 | 5,715.00 | 5,715.00 | 5,710.00 | 5,715.00 | 1.4K |
| 09:27 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0K |
| 09:28 | 5,715.00 | 5,715.00 | 5,710.00 | 5,710.00 | 1.0K |
| 09:29 | 5,711.52 | 5,711.52 | 5,710.00 | 5,710.00 | 1.7K |
| 09:30 | 5,705.00 | 5,705.00 | 5,690.00 | 5,705.00 | 19.7K |
| 09:31 | 5,700.00 | 5,705.00 | 5,695.00 | 5,705.00 | 0.4K |
| 09:32 | 5,710.00 | 5,720.00 | 5,710.00 | 5,716.80 | 0.6K |
| 09:33 | 5,730.00 | 5,730.00 | 5,725.00 | 5,725.00 | 1.0K |
| 09:34 | 5,725.00 | 5,725.00 | 5,720.00 | 5,720.00 | 0.7K |
| 09:35 | 5,725.00 | 5,725.00 | 5,706.25 | 5,706.25 | 1.7K |
| 09:36 | 5,710.00 | 5,710.00 | 5,700.00 | 5,700.00 | 0.6K |
| 09:38 | 5,701.00 | 5,715.00 | 5,700.00 | 5,715.00 | 0.8K |
| 09:39 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.2K |
| 09:40 | 5,705.00 | 5,707.01 | 5,700.00 | 5,700.00 | 0.5K |
| 09:42 | 5,695.00 | 5,710.00 | 5,690.00 | 5,690.00 | 31.1K |
| 09:43 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.6K |
| 09:47 | 5,675.00 | 5,675.00 | 5,657.40 | 5,660.00 | 5.2K |
| 09:48 | 5,675.00 | 5,675.00 | 5,665.00 | 5,665.00 | 1.4K |
| 09:49 | 5,655.00 | 5,655.00 | 5,650.00 | 5,650.00 | 0.0K |
| 09:50 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 09:51 | 5,660.00 | 5,665.00 | 5,660.00 | 5,665.00 | 0.8K |
| 09:52 | 5,670.00 | 5,675.00 | 5,670.00 | 5,675.00 | 0.0K |
| 09:53 | 5,670.90 | 5,671.00 | 5,670.00 | 5,670.00 | 0.7K |
| 09:54 | 5,670.00 | 5,671.80 | 5,670.00 | 5,670.00 | 0.4K |
| 09:55 | 5,675.00 | 5,675.00 | 5,660.00 | 5,661.80 | 2.0K |
| 09:57 | 5,661.91 | 5,661.91 | 5,661.91 | 5,661.91 | 0.0K |
| 09:58 | 5,665.00 | 5,670.00 | 5,665.00 | 5,665.00 | 0.7K |
| 09:59 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 10:00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.1K |
| 10:01 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0K |
| 10:02 | 5,670.00 | 5,675.00 | 5,670.00 | 5,675.00 | 0.1K |
| 10:03 | 5,650.00 | 5,650.00 | 5,645.00 | 5,650.00 | 2.3K |
| 10:04 | 5,645.00 | 5,645.39 | 5,645.00 | 5,645.39 | 0.4K |
| 10:05 | 5,641.92 | 5,650.00 | 5,640.00 | 5,641.80 | 0.9K |
| 10:09 | 5,630.00 | 5,630.00 | 5,625.00 | 5,625.00 | 2.3K |
| 10:10 | 5,625.00 | 5,635.00 | 5,625.00 | 5,625.00 | 1.2K |
| 10:11 | 5,620.00 | 5,625.00 | 5,620.00 | 5,625.00 | 0.2K |
| 10:12 | 5,621.80 | 5,621.80 | 5,615.00 | 5,615.00 | 0.6K |
| 10:14 | 5,612.24 | 5,612.24 | 5,600.00 | 5,600.00 | 0.7K |
| 10:15 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.2K |
| 10:16 | 5,581.51 | 5,581.51 | 5,580.00 | 5,580.00 | 1.0K |
| 10:17 | 5,580.90 | 5,590.00 | 5,580.00 | 5,590.00 | 1.1K |
| 10:18 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 0.3K |
| 10:19 | 5,585.00 | 5,585.00 | 5,580.00 | 5,580.00 | 1.1K |
| 10:20 | 5,585.00 | 5,600.00 | 5,585.00 | 5,600.00 | 8.6K |
| 10:21 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1.0K |
| 10:22 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | 0.6K |
| 10:23 | 5,581.81 | 5,585.00 | 5,581.81 | 5,585.00 | 0.1K |
| 10:24 | 5,585.00 | 5,590.00 | 5,585.00 | 5,590.00 | 0.6K |
| 10:27 | 5,605.00 | 5,605.00 | 5,595.00 | 5,595.00 | 5.5K |
| 10:28 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.4K |
| 10:29 | 5,595.00 | 5,605.00 | 5,595.00 | 5,600.00 | 5.9K |
| 10:30 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1.7K |
| 10:31 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 2.5K |
| 10:32 | 5,595.00 | 5,595.00 | 5,595.00 | 5,595.00 | 0.2K |
| 10:33 | 5,595.00 | 5,600.00 | 5,595.00 | 5,600.00 | 1.7K |
| 10:34 | 5,598.26 | 5,598.26 | 5,595.00 | 5,595.00 | 0.4K |
| 10:35 | 5,600.00 | 5,605.00 | 5,596.35 | 5,605.00 | 1.7K |
| 10:36 | 5,615.00 | 5,630.00 | 5,615.00 | 5,630.00 | 0.5K |
| 10:37 | 5,630.00 | 5,630.00 | 5,610.00 | 5,610.00 | 2.2K |
| 10:38 | 5,620.00 | 5,645.00 | 5,620.00 | 5,645.00 | 2.8K |
| 10:40 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 1.9K |
| 10:42 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.8K |
| 10:43 | 5,635.00 | 5,635.00 | 5,625.00 | 5,625.00 | 1.7K |
| 10:44 | 5,624.27 | 5,624.27 | 5,620.00 | 5,620.00 | 0.3K |
| 10:46 | 5,616.56 | 5,616.56 | 5,615.00 | 5,615.00 | 0.1K |
| 10:49 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.3K |
| 10:50 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.6K |
| 10:51 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.3K |
| 10:54 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.0K |
| 10:55 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 1.0K |
| 10:56 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.0K |
| 10:57 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.1K |
| 10:59 | 5,615.00 | 5,620.00 | 5,615.00 | 5,620.00 | 0.1K |
| 11:00 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.2K |
| 11:01 | 5,625.00 | 5,626.56 | 5,625.00 | 5,626.56 | 0.2K |
| 11:03 | 5,610.00 | 5,615.00 | 5,610.00 | 5,615.00 | 1.5K |
| 11:04 | 5,615.00 | 5,617.75 | 5,615.00 | 5,617.80 | 0.3K |
| 11:05 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 0.1K |
| 11:10 | 5,611.81 | 5,611.81 | 5,611.81 | 5,611.81 | 0.8K |
| 11:12 | 5,625.00 | 5,630.00 | 5,625.00 | 5,630.00 | 1.4K |
| 11:13 | 5,640.00 | 5,670.00 | 5,640.00 | 5,670.00 | 2.0K |
| 11:14 | 5,670.00 | 5,670.00 | 5,660.00 | 5,665.00 | 2.6K |
| 11:16 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.4K |
| 11:17 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.4K |
| 11:20 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 11:23 | 5,663.17 | 5,675.00 | 5,663.17 | 5,675.00 | 1.5K |
| 11:24 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 11:26 | 5,676.81 | 5,676.81 | 5,676.81 | 5,676.81 | 0.4K |
| 11:27 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 1.1K |
| 11:28 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.6K |
| 11:29 | 5,695.00 | 5,710.00 | 5,695.00 | 5,710.00 | 3.7K |
| 11:30 | 5,710.00 | 5,710.00 | 5,705.00 | 5,705.00 | 0.6K |
| 11:31 | 5,715.00 | 5,720.00 | 5,710.00 | 5,710.00 | 0.7K |
| 11:32 | 5,710.00 | 5,715.00 | 5,705.00 | 5,705.00 | 2.5K |
| 11:33 | 5,705.00 | 5,705.00 | 5,700.00 | 5,700.00 | 2.9K |
| 11:34 | 5,705.00 | 5,705.00 | 5,690.00 | 5,690.00 | 1.6K |
| 11:35 | 5,695.00 | 5,695.00 | 5,690.00 | 5,690.00 | 0.1K |
| 11:36 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 11:37 | 5,705.00 | 5,715.00 | 5,705.00 | 5,715.00 | 2.7K |
| 11:40 | 5,710.00 | 5,710.00 | 5,701.64 | 5,701.60 | 0.7K |
| 11:41 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.7K |
| 11:42 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.0K |
| 11:43 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5.1K |
| 11:44 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 35.0K |
| 11:45 | 5,700.50 | 5,700.50 | 5,700.50 | 5,700.50 | 0.2K |
| 11:46 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 11:47 | 5,702.75 | 5,703.93 | 5,702.75 | 5,703.93 | 0.4K |
| 11:48 | 5,700.00 | 5,705.00 | 5,700.00 | 5,705.00 | 0.4K |
| 11:49 | 5,710.00 | 5,715.00 | 5,710.00 | 5,715.00 | 0.2K |
| 11:51 | 5,711.80 | 5,711.80 | 5,711.80 | 5,711.80 | 0.0K |
| 11:52 | 5,705.00 | 5,705.00 | 5,685.00 | 5,685.00 | 1.7K |
| 11:53 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.3K |
| 11:55 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.2K |
| 11:56 | 5,693.19 | 5,693.19 | 5,690.00 | 5,690.00 | 1.0K |
| 11:57 | 5,694.95 | 5,694.95 | 5,694.95 | 5,694.95 | 0.0K |
| 11:59 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.3K |
| 12:00 | 5,685.00 | 5,685.00 | 5,680.00 | 5,680.00 | 0.5K |
| 12:01 | 5,675.00 | 5,675.00 | 5,673.68 | 5,673.68 | 0.1K |
| 12:03 | 5,675.00 | 5,680.00 | 5,675.00 | 5,678.93 | 1.0K |
| 12:05 | 5,678.68 | 5,680.00 | 5,678.68 | 5,680.00 | 0.2K |
| 12:06 | 5,680.00 | 5,685.00 | 5,680.00 | 5,685.00 | 0.3K |
| 12:07 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.7K |
| 12:08 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.2K |
| 12:09 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.4K |
| 12:13 | 5,685.00 | 5,685.00 | 5,680.00 | 5,680.00 | 0.0K |
| 12:14 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 12:15 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 3.3K |
| 12:16 | 5,690.00 | 5,690.00 | 5,686.65 | 5,686.65 | 0.4K |
| 12:17 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 12:18 | 5,690.00 | 5,690.00 | 5,685.00 | 5,685.00 | 0.0K |
| 12:19 | 5,688.68 | 5,688.68 | 5,685.25 | 5,685.25 | 0.3K |
| 12:21 | 5,686.45 | 5,686.45 | 5,686.45 | 5,686.45 | 0.1K |
| 12:22 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 12:23 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 2.1K |
| 12:24 | 5,695.00 | 5,700.00 | 5,695.00 | 5,700.00 | 0.6K |
| 12:25 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.5K |
| 12:26 | 5,705.00 | 5,710.00 | 5,705.00 | 5,710.00 | 1.5K |
| 12:27 | 5,705.00 | 5,725.00 | 5,705.00 | 5,725.00 | 1.5K |
| 12:28 | 5,715.00 | 5,715.00 | 5,702.08 | 5,702.10 | 5.2K |
| 12:29 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.5K |
| 12:30 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.3K |
| 12:31 | 5,710.00 | 5,710.00 | 5,705.00 | 5,705.00 | 0.9K |
| 12:32 | 5,710.00 | 5,715.00 | 5,710.00 | 5,715.00 | 4.0K |
| 12:33 | 5,720.00 | 5,730.00 | 5,720.00 | 5,730.00 | 0.9K |
| 12:34 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.4K |
| 12:35 | 5,735.00 | 5,740.00 | 5,735.00 | 5,740.00 | 0.6K |
| 12:36 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.2K |
| 12:37 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.4K |
| 12:38 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 12:39 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 12:40 | 5,735.00 | 5,735.00 | 5,725.00 | 5,725.00 | 1.2K |
| 12:41 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 12:44 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.9K |
| 12:47 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.1K |
| 12:48 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 12:49 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.1K |
| 12:52 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.3K |
| 12:55 | 5,715.00 | 5,715.00 | 5,705.90 | 5,705.90 | 0.4K |
| 12:58 | 5,705.00 | 5,710.00 | 5,705.00 | 5,710.00 | 0.7K |
| 12:59 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.3K |
| 13:01 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.0K |
| 13:03 | 5,712.86 | 5,712.86 | 5,712.86 | 5,712.86 | 0.4K |
| 13:07 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.9K |
| 13:08 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.2K |
| 13:09 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.3K |
| 13:11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 13:12 | 5,698.52 | 5,698.52 | 5,698.52 | 5,698.52 | 0.0K |
| 13:14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.4K |
| 13:15 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.3K |
| 13:16 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.0K |
| 13:18 | 5,701.31 | 5,703.19 | 5,701.31 | 5,703.19 | 1.3K |
| 13:21 | 5,705.00 | 5,710.00 | 5,705.00 | 5,710.00 | 0.7K |
| 13:22 | 5,710.00 | 5,720.00 | 5,710.00 | 5,720.00 | 0.8K |
| 13:23 | 5,715.03 | 5,715.03 | 5,715.03 | 5,715.03 | 0.0K |
| 13:24 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.6K |
| 13:25 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.4K |
| 13:28 | 5,710.00 | 5,710.00 | 5,705.00 | 5,705.00 | 0.8K |
| 13:29 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.3K |
| 13:34 | 5,704.19 | 5,704.19 | 5,704.19 | 5,704.19 | 0.1K |
| 13:35 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 1.0K |
| 13:36 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 13:37 | 5,715.00 | 5,725.00 | 5,715.00 | 5,725.00 | 0.6K |
| 13:38 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.0K |
| 13:39 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.2K |
| 13:40 | 5,740.00 | 5,745.00 | 5,740.00 | 5,745.00 | 0.7K |
| 13:41 | 5,745.00 | 5,755.00 | 5,745.00 | 5,755.00 | 1.5K |
| 13:42 | 5,745.00 | 5,750.00 | 5,745.00 | 5,750.00 | 0.2K |
| 13:44 | 5,755.00 | 5,755.00 | 5,750.00 | 5,750.00 | 0.9K |
| 13:46 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.1K |
| 13:47 | 5,753.51 | 5,753.51 | 5,753.51 | 5,753.51 | 0.1K |
| 13:48 | 5,750.00 | 5,750.00 | 5,735.00 | 5,735.00 | 2.0K |
| 13:49 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.8K |
| 13:51 | 5,730.00 | 5,730.00 | 5,710.00 | 5,711.44 | 2.6K |
| 13:52 | 5,715.00 | 5,730.00 | 5,715.00 | 5,730.00 | 1.8K |
| 13:55 | 5,730.00 | 5,730.00 | 5,728.17 | 5,728.17 | 0.0K |
| 13:56 | 5,725.00 | 5,725.00 | 5,720.00 | 5,720.00 | 0.1K |
| 13:57 | 5,715.00 | 5,715.00 | 5,710.00 | 5,710.00 | 0.1K |
| 13:59 | 5,705.00 | 5,705.00 | 5,700.00 | 5,700.00 | 0.1K |
| 14:01 | 5,700.90 | 5,700.90 | 5,700.90 | 5,700.90 | 0.2K |
| 14:02 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.7K |
| 14:06 | 5,710.00 | 5,715.00 | 5,710.00 | 5,715.00 | 1.0K |
| 14:11 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.1K |
| 14:13 | 5,712.88 | 5,712.88 | 5,712.88 | 5,712.88 | 0.1K |
| 14:14 | 5,715.00 | 5,720.00 | 5,715.00 | 5,720.00 | 0.5K |
| 14:16 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0K |
| 14:17 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.0K |
| 14:18 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.0K |
| 14:19 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0K |
| 14:21 | 5,710.00 | 5,715.00 | 5,708.54 | 5,715.00 | 1.1K |
| 14:22 | 5,710.00 | 5,721.32 | 5,710.00 | 5,721.32 | 1.7K |
| 14:24 | 5,720.00 | 5,723.17 | 5,720.00 | 5,723.17 | 2.9K |
| 14:25 | 5,723.33 | 5,723.33 | 5,723.33 | 5,723.33 | 0.1K |
| 14:26 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.6K |
| 14:27 | 5,730.00 | 5,735.00 | 5,730.00 | 5,735.00 | 1.7K |
| 14:28 | 5,735.00 | 5,740.00 | 5,735.00 | 5,740.00 | 0.9K |
| 14:29 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.2K |
| 14:30 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.1K |
| 14:32 | 5,730.00 | 5,730.90 | 5,730.00 | 5,730.90 | 24.6K |
| 14:33 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.0K |
| 14:34 | 5,733.82 | 5,733.82 | 5,730.00 | 5,730.00 | 0.1K |
| 14:35 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 14:36 | 5,730.00 | 5,730.00 | 5,725.00 | 5,730.00 | 0.6K |
| 14:37 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 1.2K |
| 14:38 | 5,730.00 | 5,730.00 | 5,715.00 | 5,720.00 | 2.8K |
| 14:39 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.5K |
| 14:41 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.2K |
| 14:42 | 5,720.00 | 5,725.00 | 5,715.00 | 5,725.00 | 16.7K |
| 14:43 | 5,725.00 | 5,725.00 | 5,720.00 | 5,725.00 | 11.2K |
| 14:44 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1.1K |
| 14:45 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.4K |
| 14:46 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 14:47 | 5,720.00 | 5,725.00 | 5,720.00 | 5,725.00 | 7.6K |
| 14:48 | 5,720.00 | 5,725.00 | 5,720.00 | 5,725.00 | 1.3K |
| 14:49 | 5,721.81 | 5,721.81 | 5,715.00 | 5,715.00 | 6.4K |
| 14:50 | 5,715.00 | 5,715.00 | 5,705.00 | 5,710.00 | 4.9K |
| 14:51 | 5,710.90 | 5,720.00 | 5,710.90 | 5,715.00 | 1.6K |
| 14:52 | 5,715.00 | 5,715.00 | 5,710.00 | 5,710.00 | 4.6K |
| 14:53 | 5,715.00 | 5,720.00 | 5,715.00 | 5,720.00 | 1.9K |
| 14:55 | 5,718.27 | 5,718.27 | 5,710.00 | 5,715.00 | 29.6K |
| 14:56 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.1K |
| 14:57 | 5,710.00 | 5,710.00 | 5,705.00 | 5,705.00 | 0.4K |
| 14:58 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 1.6K |
| 14:59 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.0K |
| 15:00 | 5,708.52 | 5,710.00 | 5,705.00 | 5,710.00 | 0.5K |
| 15:01 | 5,708.22 | 5,708.22 | 5,708.22 | 5,708.22 | 0.1K |
| 15:02 | 5,709.00 | 5,709.00 | 5,707.80 | 5,707.80 | 0.1K |
| 15:03 | 5,705.00 | 5,705.00 | 5,700.00 | 5,700.00 | 0.5K |
| 15:04 | 5,701.00 | 5,701.00 | 5,701.00 | 5,701.00 | 0.0K |
| 15:05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.2K |
| 15:06 | 5,705.00 | 5,710.00 | 5,705.00 | 5,710.00 | 1.0K |
| 15:08 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 2.3K |
| 15:09 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 2.1K |
| 15:10 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 1.0K |
| 15:11 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 0.5K |
| 15:12 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.4K |
| 15:14 | 5,735.00 | 5,735.00 | 5,730.00 | 5,730.00 | 1.9K |
| 15:15 | 5,727.50 | 5,727.50 | 5,725.00 | 5,725.00 | 0.2K |
| 15:16 | 5,721.31 | 5,725.00 | 5,721.31 | 5,725.00 | 0.6K |
| 15:17 | 5,730.00 | 5,730.00 | 5,725.00 | 5,725.00 | 0.1K |
| 15:18 | 5,725.00 | 5,725.00 | 5,705.00 | 5,705.00 | 9.4K |
| 15:20 | 5,720.00 | 5,720.00 | 5,710.00 | 5,710.00 | 1.7K |
| 15:22 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.2K |
| 15:23 | 5,725.00 | 5,725.00 | 5,715.00 | 5,715.00 | 1.5K |
| 15:24 | 5,710.00 | 5,718.77 | 5,710.00 | 5,718.77 | 0.8K |
| 15:25 | 5,720.00 | 5,725.00 | 5,715.00 | 5,725.00 | 0.7K |
| 15:26 | 5,720.90 | 5,730.00 | 5,720.02 | 5,720.00 | 4.1K |
| 15:27 | 5,720.00 | 5,720.00 | 5,715.00 | 5,715.00 | 0.1K |
| 15:29 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.4K |
| 15:30 | 5,715.00 | 5,715.00 | 5,710.00 | 5,710.00 | 0.3K |
| 15:31 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0K |
| 15:34 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1.2K |
| 15:35 | 5,725.00 | 5,726.53 | 5,725.00 | 5,726.53 | 1.5K |
| 15:36 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.4K |
| 15:37 | 5,725.00 | 5,735.00 | 5,725.00 | 5,735.00 | 1.3K |
| 15:38 | 5,730.00 | 5,735.00 | 5,725.00 | 5,730.00 | 2.1K |
| 15:39 | 5,730.00 | 5,730.00 | 5,725.00 | 5,725.00 | 0.4K |
| 15:40 | 5,725.00 | 5,735.00 | 5,725.00 | 5,735.00 | 3.4K |
| 15:41 | 5,735.00 | 5,740.00 | 5,730.00 | 5,735.00 | 0.7K |
| 15:42 | 5,735.00 | 5,735.00 | 5,725.00 | 5,725.00 | 1.9K |
| 15:43 | 5,725.00 | 5,730.00 | 5,720.00 | 5,725.00 | 0.9K |
| 15:44 | 5,725.00 | 5,725.00 | 5,720.00 | 5,725.00 | 1.7K |
| 15:45 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.6K |
| 15:46 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.6K |
| 15:47 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.3K |
| 15:48 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1.1K |
| 15:49 | 5,720.00 | 5,725.00 | 5,720.00 | 5,720.00 | 4.6K |
| 15:50 | 5,720.00 | 5,720.00 | 5,690.00 | 5,690.00 | 39.3K |
| 15:51 | 5,690.00 | 5,695.00 | 5,685.00 | 5,685.00 | 2.3K |
| 15:52 | 5,690.00 | 5,690.00 | 5,680.00 | 5,680.00 | 2.4K |
| 15:53 | 5,680.00 | 5,685.00 | 5,680.00 | 5,685.00 | 0.6K |
| 15:55 | 5,675.00 | 5,675.00 | 5,670.00 | 5,670.00 | 0.8K |
| 15:56 | 5,670.48 | 5,670.48 | 5,650.00 | 5,650.00 | 0.4K |
| 15:57 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.8K |
| 15:58 | 5,650.00 | 5,650.00 | 5,640.00 | 5,640.00 | 1.1K |
| 16:00 | 5,635.00 | 5,640.00 | 5,615.00 | 5,640.00 | 7.3K |
| 16:01 | 5,640.00 | 5,640.00 | 5,625.00 | 5,625.00 | 2.3K |
| 16:02 | 5,625.00 | 5,630.00 | 5,620.00 | 5,620.00 | 0.7K |
| 16:03 | 5,630.00 | 5,635.00 | 5,620.00 | 5,623.28 | 2.6K |
| 16:04 | 5,630.00 | 5,630.00 | 5,620.00 | 5,620.00 | 2.0K |
| 16:05 | 5,620.00 | 5,620.00 | 5,615.00 | 5,615.00 | 1.4K |
| 16:06 | 5,625.00 | 5,627.79 | 5,625.00 | 5,627.79 | 0.4K |
| 16:07 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.7K |
| 16:08 | 5,615.00 | 5,615.00 | 5,600.00 | 5,600.00 | 1.5K |
| 16:09 | 5,605.00 | 5,615.00 | 5,600.00 | 5,615.00 | 2.5K |
| 16:10 | 5,615.00 | 5,640.00 | 5,615.00 | 5,635.90 | 5.0K |
| 16:11 | 5,635.00 | 5,645.00 | 5,635.00 | 5,640.00 | 2.2K |
| 16:12 | 5,640.00 | 5,688.90 | 5,640.00 | 5,640.00 | 25.1K |
| 16:13 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 16:14 | 5,645.00 | 5,655.59 | 5,645.00 | 5,650.00 | 2.3K |
| 16:15 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 3.4K |
| 16:16 | 5,660.00 | 5,670.00 | 5,660.00 | 5,665.00 | 1.3K |
| 16:17 | 5,665.00 | 5,665.00 | 5,655.00 | 5,659.38 | 1.6K |
| 16:18 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.6K |
| 16:19 | 5,655.00 | 5,660.00 | 5,655.00 | 5,660.00 | 3.3K |
| 16:20 | 5,660.00 | 5,665.00 | 5,660.00 | 5,665.00 | 12.0K |
| 16:23 | 5,660.00 | 5,665.00 | 5,660.00 | 5,660.00 | 1.6K |
| 16:24 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.5K |
| 16:25 | 5,660.00 | 5,660.00 | 5,655.00 | 5,655.00 | 4.3K |
| 16:26 | 5,660.00 | 5,660.00 | 5,655.00 | 5,655.00 | 0.3K |
| 16:27 | 5,655.00 | 5,660.00 | 5,655.00 | 5,655.90 | 2.5K |
| 16:28 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.3K |
| 16:29 | 5,650.91 | 5,655.00 | 5,650.00 | 5,650.00 | 1.9K |
| 16:35 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 236.5K |