432.68
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 402.47 | 402.78 | 402.47 | 402.55 | 966.4K |
| 09:31 | 402.41 | 402.76 | 402.40 | 402.40 | 254.1K |
| 09:32 | 402.35 | 402.44 | 401.96 | 402.36 | 214.8K |
| 09:33 | 402.19 | 403.08 | 402.17 | 402.89 | 96.3K |
| 09:34 | 402.94 | 403.11 | 402.74 | 402.99 | 284.6K |
| 09:35 | 402.92 | 403.08 | 402.73 | 402.87 | 248.7K |
| 09:36 | 402.77 | 402.93 | 402.75 | 402.88 | 239.1K |
| 09:37 | 402.74 | 403.33 | 402.73 | 403.33 | 104.5K |
| 09:38 | 403.36 | 403.43 | 403.24 | 403.40 | 87.4K |
| 09:39 | 403.30 | 403.38 | 403.21 | 403.21 | 136.9K |
| 09:40 | 403.24 | 403.35 | 403.14 | 403.29 | 137.4K |
| 09:41 | 403.30 | 403.30 | 403.13 | 403.13 | 93.0K |
| 09:42 | 403.13 | 403.21 | 402.91 | 402.91 | 89.9K |
| 09:43 | 403.00 | 403.24 | 402.98 | 403.24 | 63.4K |
| 09:44 | 403.36 | 403.58 | 403.36 | 403.58 | 163.5K |
| 09:45 | 403.64 | 403.98 | 403.64 | 403.80 | 180.4K |
| 09:46 | 403.79 | 403.82 | 403.50 | 403.50 | 61.8K |
| 09:47 | 403.43 | 403.82 | 403.43 | 403.81 | 88.9K |
| 09:48 | 403.83 | 403.84 | 403.60 | 403.60 | 123.1K |
| 09:49 | 403.52 | 403.62 | 403.48 | 403.57 | 85.5K |
| 09:50 | 403.64 | 403.66 | 403.53 | 403.57 | 124.2K |
| 09:51 | 403.67 | 403.91 | 403.56 | 403.59 | 136.2K |
| 09:52 | 403.60 | 403.64 | 403.48 | 403.50 | 95.5K |
| 09:53 | 403.56 | 404.05 | 403.56 | 403.72 | 129.3K |
| 09:54 | 403.73 | 403.75 | 403.62 | 403.65 | 105.8K |
| 09:55 | 403.70 | 403.70 | 403.40 | 403.45 | 176.6K |
| 09:56 | 403.50 | 403.60 | 403.50 | 403.52 | 100.1K |
| 09:57 | 403.52 | 403.52 | 403.27 | 403.29 | 84.0K |
| 09:58 | 403.29 | 403.54 | 403.29 | 403.46 | 69.1K |
| 09:59 | 403.42 | 403.74 | 403.42 | 403.73 | 75.7K |
| 10:00 | 404.04 | 406.28 | 404.04 | 406.17 | 466.1K |
| 10:01 | 406.53 | 407.94 | 406.53 | 407.83 | 443.3K |
| 10:02 | 408.34 | 408.90 | 408.15 | 408.90 | 395.0K |
| 10:03 | 408.87 | 409.41 | 408.87 | 408.90 | 306.1K |
| 10:04 | 409.19 | 409.22 | 408.87 | 408.87 | 335.2K |
| 10:05 | 408.61 | 409.25 | 408.61 | 409.05 | 316.4K |
| 10:06 | 409.16 | 409.30 | 408.96 | 409.24 | 203.6K |
| 10:07 | 409.28 | 409.28 | 408.33 | 408.89 | 271.2K |
| 10:08 | 409.02 | 409.15 | 408.68 | 409.06 | 424.5K |
| 10:09 | 409.07 | 409.26 | 409.01 | 409.13 | 297.6K |
| 10:10 | 409.14 | 410.21 | 409.14 | 410.21 | 258.8K |
| 10:11 | 410.24 | 410.31 | 410.11 | 410.16 | 227.4K |
| 10:12 | 410.07 | 410.75 | 410.07 | 410.75 | 242.9K |
| 10:13 | 410.88 | 410.91 | 410.64 | 410.71 | 274.7K |
| 10:14 | 410.78 | 411.08 | 410.74 | 410.89 | 232.1K |
| 10:15 | 410.88 | 411.23 | 410.79 | 411.13 | 223.8K |
| 10:16 | 411.17 | 411.51 | 410.99 | 411.51 | 278.6K |
| 10:17 | 411.62 | 411.66 | 411.04 | 411.04 | 183.5K |
| 10:18 | 411.01 | 411.20 | 410.77 | 410.86 | 158.1K |
| 10:19 | 410.89 | 411.20 | 410.89 | 411.03 | 107.5K |
| 10:20 | 410.99 | 410.99 | 410.61 | 410.64 | 213.4K |
| 10:21 | 410.50 | 410.67 | 410.16 | 410.34 | 178.1K |
| 10:22 | 410.33 | 410.33 | 410.05 | 410.05 | 83.9K |
| 10:23 | 410.00 | 410.41 | 409.67 | 410.41 | 271.6K |
| 10:24 | 410.45 | 410.87 | 410.44 | 410.62 | 132.8K |
| 10:25 | 410.57 | 411.14 | 410.57 | 410.98 | 280.1K |
| 10:26 | 410.99 | 411.34 | 410.88 | 411.17 | 189.2K |
| 10:27 | 411.19 | 411.19 | 410.77 | 410.85 | 125.9K |
| 10:28 | 410.77 | 411.09 | 410.77 | 411.04 | 143.3K |
| 10:29 | 410.97 | 411.62 | 410.97 | 411.59 | 148.9K |
| 10:30 | 411.57 | 412.38 | 411.57 | 412.33 | 212.6K |
| 10:31 | 412.42 | 412.54 | 412.33 | 412.45 | 249.3K |
| 10:32 | 412.39 | 412.79 | 412.35 | 412.79 | 123.1K |
| 10:33 | 412.73 | 413.04 | 412.65 | 413.04 | 394.4K |
| 10:34 | 413.05 | 413.22 | 413.02 | 413.18 | 319.3K |
| 10:35 | 413.24 | 413.24 | 412.97 | 413.03 | 355.2K |
| 10:36 | 413.08 | 413.09 | 412.81 | 412.98 | 335.8K |
| 10:37 | 412.96 | 413.19 | 412.90 | 413.01 | 231.9K |
| 10:38 | 412.84 | 412.84 | 412.59 | 412.76 | 160.5K |
| 10:39 | 412.78 | 412.87 | 412.75 | 412.79 | 172.3K |
| 10:40 | 412.79 | 412.97 | 412.58 | 412.89 | 179.8K |
| 10:41 | 412.91 | 412.91 | 412.14 | 412.14 | 219.7K |
| 10:42 | 412.16 | 412.52 | 412.16 | 412.52 | 111.5K |
| 10:43 | 412.49 | 412.82 | 412.41 | 412.76 | 123.4K |
| 10:44 | 412.78 | 412.88 | 412.71 | 412.88 | 231.7K |
| 10:45 | 412.91 | 413.01 | 412.91 | 412.97 | 97.6K |
| 10:46 | 412.92 | 413.26 | 412.92 | 413.26 | 179.5K |
| 10:47 | 413.24 | 413.50 | 413.18 | 413.50 | 224.6K |
| 10:48 | 413.40 | 413.53 | 413.38 | 413.40 | 114.3K |
| 10:49 | 413.40 | 413.51 | 413.35 | 413.42 | 171.6K |
| 10:50 | 413.40 | 413.60 | 413.37 | 413.60 | 181.2K |
| 10:51 | 413.63 | 413.63 | 413.45 | 413.50 | 270.8K |
| 10:52 | 413.53 | 413.54 | 413.33 | 413.48 | 140.4K |
| 10:53 | 413.50 | 413.56 | 413.33 | 413.41 | 155.8K |
| 10:54 | 413.40 | 413.72 | 413.39 | 413.63 | 259.2K |
| 10:55 | 413.62 | 413.93 | 413.62 | 413.89 | 207.6K |
| 10:56 | 413.74 | 413.83 | 413.65 | 413.71 | 106.1K |
| 10:57 | 413.66 | 413.76 | 413.57 | 413.57 | 117.9K |
| 10:58 | 413.50 | 413.74 | 413.50 | 413.70 | 131.2K |
| 10:59 | 413.66 | 413.83 | 413.55 | 413.55 | 170.5K |
| 11:00 | 413.54 | 414.06 | 413.46 | 414.05 | 205.0K |
| 11:01 | 414.02 | 414.22 | 414.02 | 414.22 | 151.7K |
| 11:02 | 414.17 | 414.32 | 414.07 | 414.30 | 104.0K |
| 11:03 | 414.31 | 414.61 | 414.31 | 414.50 | 110.5K |
| 11:04 | 414.56 | 414.71 | 414.54 | 414.63 | 201.6K |
| 11:05 | 414.62 | 414.62 | 414.33 | 414.49 | 182.1K |
| 11:06 | 414.49 | 414.66 | 414.46 | 414.61 | 436.8K |
| 11:07 | 414.63 | 414.63 | 414.24 | 414.39 | 151.5K |
| 11:08 | 414.45 | 414.52 | 413.92 | 413.92 | 163.7K |
| 11:09 | 413.91 | 414.18 | 413.86 | 413.96 | 212.3K |
| 11:10 | 413.94 | 414.33 | 413.94 | 414.33 | 310.5K |
| 11:11 | 414.39 | 414.39 | 413.98 | 413.98 | 151.3K |
| 11:12 | 413.95 | 414.12 | 413.87 | 413.95 | 165.0K |
| 11:13 | 414.02 | 414.03 | 413.80 | 413.91 | 133.1K |
| 11:14 | 413.94 | 413.99 | 413.83 | 413.99 | 108.0K |
| 11:15 | 413.97 | 414.10 | 413.87 | 414.10 | 126.3K |
| 11:16 | 414.06 | 414.26 | 414.03 | 414.17 | 130.9K |
| 11:17 | 414.24 | 414.31 | 414.17 | 414.31 | 76.3K |
| 11:18 | 414.34 | 414.34 | 414.20 | 414.20 | 113.4K |
| 11:19 | 414.16 | 414.33 | 414.16 | 414.27 | 64.8K |
| 11:20 | 414.27 | 414.53 | 414.04 | 414.53 | 117.4K |
| 11:21 | 414.48 | 414.49 | 414.17 | 414.20 | 127.3K |
| 11:22 | 414.19 | 414.23 | 414.03 | 414.23 | 72.0K |
| 11:23 | 414.30 | 414.30 | 414.02 | 414.24 | 144.2K |
| 11:24 | 414.27 | 414.42 | 414.27 | 414.41 | 76.4K |
| 11:25 | 414.50 | 414.73 | 414.50 | 414.63 | 135.2K |
| 11:26 | 414.57 | 414.68 | 414.57 | 414.61 | 121.8K |
| 11:27 | 414.59 | 414.59 | 414.31 | 414.31 | 110.7K |
| 11:28 | 414.29 | 414.63 | 414.27 | 414.59 | 149.0K |
| 11:29 | 414.61 | 414.69 | 414.50 | 414.69 | 147.6K |
| 11:30 | 414.76 | 415.02 | 414.74 | 415.01 | 135.3K |
| 11:31 | 415.00 | 415.10 | 414.66 | 414.66 | 103.0K |
| 11:32 | 414.67 | 414.99 | 414.67 | 414.95 | 122.7K |
| 11:33 | 414.92 | 414.93 | 414.64 | 414.73 | 187.2K |
| 11:34 | 414.71 | 414.73 | 414.66 | 414.70 | 84.6K |
| 11:35 | 414.68 | 414.71 | 414.58 | 414.58 | 186.9K |
| 11:36 | 414.59 | 414.59 | 414.37 | 414.37 | 97.8K |
| 11:37 | 414.18 | 414.46 | 414.18 | 414.39 | 165.4K |
| 11:38 | 414.39 | 414.39 | 414.06 | 414.06 | 119.5K |
| 11:39 | 414.09 | 414.12 | 413.97 | 414.05 | 136.7K |
| 11:40 | 414.01 | 414.08 | 413.97 | 414.05 | 127.6K |
| 11:41 | 414.10 | 414.17 | 414.04 | 414.09 | 88.8K |
| 11:42 | 414.09 | 414.16 | 414.06 | 414.12 | 80.8K |
| 11:43 | 414.12 | 414.12 | 413.83 | 413.93 | 87.6K |
| 11:44 | 413.90 | 413.98 | 413.70 | 413.70 | 54.0K |
| 11:45 | 413.60 | 413.77 | 413.51 | 413.77 | 86.0K |
| 11:46 | 413.79 | 413.85 | 413.64 | 413.79 | 67.4K |
| 11:47 | 413.77 | 413.81 | 413.66 | 413.66 | 67.7K |
| 11:48 | 413.73 | 413.75 | 413.48 | 413.70 | 204.6K |
| 11:49 | 413.62 | 413.82 | 413.62 | 413.82 | 60.0K |
| 11:50 | 413.86 | 414.18 | 413.86 | 414.13 | 113.4K |
| 11:51 | 414.18 | 414.24 | 414.03 | 414.08 | 73.1K |
| 11:52 | 414.06 | 414.17 | 414.04 | 414.09 | 39.5K |
| 11:53 | 414.09 | 414.17 | 414.08 | 414.13 | 100.9K |
| 11:54 | 414.15 | 414.63 | 414.15 | 414.63 | 68.5K |
| 11:55 | 414.62 | 414.75 | 414.60 | 414.67 | 54.3K |
| 11:56 | 414.71 | 414.73 | 414.54 | 414.59 | 113.6K |
| 11:57 | 414.64 | 414.73 | 414.50 | 414.54 | 243.5K |
| 11:58 | 414.52 | 414.60 | 414.41 | 414.44 | 83.7K |
| 11:59 | 414.52 | 414.55 | 414.36 | 414.39 | 50.6K |
| 12:00 | 414.40 | 414.79 | 414.40 | 414.79 | 146.8K |
| 12:01 | 414.76 | 415.10 | 414.76 | 415.09 | 105.0K |
| 12:02 | 415.20 | 415.24 | 415.11 | 415.23 | 81.6K |
| 12:03 | 415.33 | 415.37 | 415.26 | 415.37 | 90.1K |
| 12:04 | 415.41 | 415.44 | 415.35 | 415.35 | 47.9K |
| 12:05 | 415.37 | 415.49 | 415.29 | 415.48 | 52.0K |
| 12:06 | 415.52 | 415.60 | 415.51 | 415.53 | 128.0K |
| 12:07 | 415.63 | 415.92 | 415.63 | 415.92 | 113.3K |
| 12:08 | 415.81 | 415.81 | 415.59 | 415.65 | 134.5K |
| 12:09 | 415.65 | 415.77 | 415.62 | 415.62 | 70.1K |
| 12:10 | 415.62 | 415.67 | 415.60 | 415.67 | 54.4K |
| 12:11 | 415.76 | 416.01 | 415.76 | 416.01 | 110.9K |
| 12:12 | 416.01 | 416.06 | 415.98 | 416.06 | 124.6K |
| 12:13 | 416.05 | 416.11 | 416.01 | 416.01 | 80.8K |
| 12:14 | 416.01 | 416.05 | 415.97 | 416.05 | 63.1K |
| 12:15 | 416.08 | 416.13 | 415.88 | 416.08 | 115.6K |
| 12:16 | 416.08 | 416.22 | 415.93 | 415.93 | 168.5K |
| 12:17 | 415.94 | 416.02 | 415.85 | 415.85 | 88.6K |
| 12:18 | 415.85 | 415.96 | 415.75 | 415.83 | 96.6K |
| 12:19 | 415.82 | 415.84 | 415.76 | 415.79 | 68.1K |
| 12:20 | 415.78 | 415.83 | 415.55 | 415.67 | 115.7K |
| 12:21 | 415.65 | 415.70 | 415.58 | 415.58 | 68.7K |
| 12:22 | 415.56 | 415.60 | 415.54 | 415.58 | 39.3K |
| 12:23 | 415.59 | 415.61 | 415.50 | 415.50 | 53.4K |
| 12:24 | 415.48 | 415.53 | 415.38 | 415.38 | 60.7K |
| 12:25 | 415.34 | 415.34 | 415.16 | 415.30 | 64.4K |
| 12:26 | 415.33 | 415.33 | 415.15 | 415.15 | 49.1K |
| 12:27 | 415.13 | 415.18 | 415.06 | 415.14 | 37.0K |
| 12:28 | 415.12 | 415.13 | 414.84 | 414.84 | 187.3K |
| 12:29 | 414.76 | 414.90 | 414.73 | 414.82 | 40.7K |
| 12:30 | 414.83 | 414.94 | 414.83 | 414.93 | 96.4K |
| 12:31 | 414.97 | 414.98 | 414.85 | 414.96 | 59.1K |
| 12:32 | 414.94 | 414.95 | 414.85 | 414.93 | 74.7K |
| 12:33 | 414.91 | 415.18 | 414.88 | 415.18 | 87.5K |
| 12:34 | 415.13 | 415.16 | 415.09 | 415.09 | 39.7K |
| 12:35 | 415.07 | 415.11 | 415.06 | 415.11 | 107.7K |
| 12:36 | 415.10 | 415.17 | 415.10 | 415.17 | 100.9K |
| 12:37 | 415.16 | 415.17 | 414.98 | 414.99 | 108.9K |
| 12:38 | 414.98 | 415.12 | 414.98 | 415.10 | 87.2K |
| 12:39 | 415.07 | 415.13 | 415.00 | 415.13 | 208.4K |
| 12:40 | 415.12 | 415.17 | 415.03 | 415.17 | 102.0K |
| 12:41 | 415.19 | 415.22 | 415.08 | 415.08 | 100.4K |
| 12:42 | 415.11 | 415.17 | 415.09 | 415.13 | 61.5K |
| 12:43 | 415.12 | 415.13 | 415.01 | 415.05 | 71.6K |
| 12:44 | 415.06 | 415.22 | 415.06 | 415.20 | 62.9K |
| 12:45 | 415.22 | 415.28 | 415.17 | 415.28 | 50.7K |
| 12:46 | 415.28 | 415.36 | 415.23 | 415.24 | 58.8K |
| 12:47 | 415.26 | 415.42 | 415.26 | 415.28 | 217.5K |
| 12:48 | 415.26 | 415.30 | 415.24 | 415.27 | 64.8K |
| 12:49 | 415.30 | 415.30 | 415.21 | 415.22 | 90.3K |
| 12:50 | 415.25 | 415.37 | 415.25 | 415.35 | 62.6K |
| 12:51 | 415.35 | 415.35 | 415.20 | 415.25 | 65.1K |
| 12:52 | 415.21 | 415.21 | 415.05 | 415.11 | 102.8K |
| 12:53 | 415.10 | 415.10 | 415.05 | 415.09 | 66.9K |
| 12:54 | 415.06 | 415.11 | 414.99 | 415.04 | 66.7K |
| 12:55 | 415.04 | 415.05 | 414.92 | 414.97 | 70.8K |
| 12:56 | 414.94 | 414.94 | 414.81 | 414.81 | 69.3K |
| 12:57 | 414.78 | 414.82 | 414.73 | 414.73 | 56.1K |
| 12:58 | 414.73 | 414.73 | 414.64 | 414.71 | 48.8K |
| 12:59 | 414.69 | 415.01 | 414.69 | 415.01 | 54.5K |
| 13:00 | 415.02 | 415.28 | 415.00 | 415.28 | 56.2K |
| 13:01 | 415.28 | 415.35 | 415.24 | 415.34 | 41.4K |
| 13:02 | 415.37 | 415.45 | 415.33 | 415.45 | 86.7K |
| 13:03 | 415.45 | 415.49 | 415.43 | 415.49 | 54.6K |
| 13:04 | 415.48 | 415.50 | 415.44 | 415.50 | 41.9K |
| 13:05 | 415.52 | 415.52 | 415.43 | 415.45 | 72.0K |
| 13:06 | 415.46 | 415.46 | 415.40 | 415.42 | 78.0K |
| 13:07 | 415.45 | 415.55 | 415.44 | 415.46 | 93.7K |
| 13:08 | 415.50 | 415.50 | 415.42 | 415.42 | 79.2K |
| 13:09 | 415.40 | 415.46 | 415.40 | 415.46 | 50.2K |
| 13:10 | 415.45 | 415.46 | 415.38 | 415.38 | 34.8K |
| 13:11 | 415.34 | 415.34 | 415.13 | 415.18 | 73.9K |
| 13:12 | 415.16 | 415.20 | 415.13 | 415.16 | 61.4K |
| 13:13 | 415.18 | 415.21 | 415.08 | 415.08 | 67.7K |
| 13:14 | 415.09 | 415.15 | 415.04 | 415.15 | 37.0K |
| 13:15 | 415.19 | 415.21 | 415.13 | 415.16 | 35.6K |
| 13:16 | 415.17 | 415.23 | 415.10 | 415.18 | 49.0K |
| 13:17 | 415.19 | 415.23 | 415.14 | 415.14 | 76.0K |
| 13:18 | 415.13 | 415.13 | 414.98 | 414.98 | 47.7K |
| 13:19 | 414.95 | 415.06 | 414.95 | 415.06 | 47.2K |
| 13:20 | 415.06 | 415.09 | 415.01 | 415.06 | 51.9K |
| 13:21 | 415.08 | 415.29 | 415.05 | 415.29 | 82.4K |
| 13:22 | 415.28 | 415.28 | 415.08 | 415.12 | 46.7K |
| 13:23 | 415.12 | 415.22 | 415.11 | 415.22 | 54.8K |
| 13:24 | 415.22 | 415.23 | 415.17 | 415.19 | 44.7K |
| 13:25 | 415.19 | 415.27 | 415.17 | 415.27 | 32.3K |
| 13:26 | 415.27 | 415.27 | 415.14 | 415.14 | 33.9K |
| 13:27 | 415.15 | 415.15 | 415.00 | 415.00 | 42.4K |
| 13:28 | 415.04 | 415.11 | 415.04 | 415.09 | 37.5K |
| 13:29 | 415.12 | 415.18 | 415.04 | 415.04 | 32.0K |
| 13:30 | 415.04 | 415.19 | 415.04 | 415.19 | 34.8K |
| 13:31 | 415.21 | 415.22 | 415.12 | 415.17 | 29.7K |
| 13:32 | 415.16 | 415.16 | 415.00 | 415.00 | 52.3K |
| 13:33 | 415.01 | 415.18 | 415.01 | 415.18 | 104.7K |
| 13:34 | 415.17 | 415.21 | 415.17 | 415.18 | 35.3K |
| 13:35 | 415.17 | 415.20 | 415.10 | 415.20 | 33.4K |
| 13:36 | 415.21 | 415.27 | 415.21 | 415.27 | 25.9K |
| 13:37 | 415.26 | 415.27 | 415.23 | 415.23 | 49.7K |
| 13:38 | 415.23 | 415.28 | 415.23 | 415.25 | 42.7K |
| 13:39 | 415.24 | 415.24 | 415.20 | 415.21 | 26.0K |
| 13:40 | 415.20 | 415.21 | 415.02 | 415.02 | 44.6K |
| 13:41 | 415.03 | 415.20 | 415.03 | 415.17 | 52.2K |
| 13:42 | 415.23 | 415.30 | 415.23 | 415.29 | 34.8K |
| 13:43 | 415.25 | 415.27 | 415.24 | 415.25 | 43.5K |
| 13:44 | 415.26 | 415.33 | 415.25 | 415.33 | 67.3K |
| 13:45 | 415.35 | 415.58 | 415.35 | 415.58 | 50.6K |
| 13:46 | 415.58 | 415.60 | 415.55 | 415.56 | 58.7K |
| 13:47 | 415.55 | 415.56 | 415.41 | 415.41 | 56.7K |
| 13:48 | 415.35 | 415.40 | 415.34 | 415.37 | 38.4K |
| 13:49 | 415.34 | 415.38 | 415.30 | 415.30 | 42.2K |
| 13:50 | 415.28 | 415.33 | 415.27 | 415.33 | 52.7K |
| 13:51 | 415.34 | 415.34 | 415.23 | 415.26 | 47.5K |
| 13:52 | 415.26 | 415.28 | 415.17 | 415.17 | 54.5K |
| 13:53 | 415.16 | 415.21 | 415.15 | 415.21 | 36.2K |
| 13:54 | 415.25 | 415.33 | 415.23 | 415.32 | 44.7K |
| 13:55 | 415.33 | 415.36 | 415.30 | 415.32 | 52.9K |
| 13:56 | 415.30 | 415.31 | 415.27 | 415.27 | 42.1K |
| 13:57 | 415.24 | 415.24 | 414.89 | 414.91 | 53.8K |
| 13:58 | 414.91 | 415.00 | 414.84 | 415.00 | 76.0K |
| 13:59 | 414.95 | 415.01 | 414.93 | 415.01 | 47.1K |
| 14:00 | 415.01 | 415.11 | 415.01 | 415.11 | 54.4K |
| 14:01 | 415.12 | 415.16 | 415.07 | 415.16 | 74.8K |
| 14:02 | 415.16 | 415.17 | 415.09 | 415.10 | 51.0K |
| 14:03 | 415.07 | 415.25 | 415.07 | 415.25 | 132.9K |
| 14:04 | 415.26 | 415.26 | 415.07 | 415.07 | 60.2K |
| 14:05 | 415.07 | 415.07 | 414.93 | 414.96 | 102.1K |
| 14:06 | 414.96 | 415.05 | 414.89 | 414.89 | 66.1K |
| 14:07 | 414.87 | 414.87 | 414.73 | 414.75 | 74.8K |
| 14:08 | 414.75 | 414.76 | 414.59 | 414.64 | 51.6K |
| 14:09 | 414.63 | 414.77 | 414.63 | 414.77 | 41.0K |
| 14:10 | 414.80 | 414.80 | 414.58 | 414.60 | 46.9K |
| 14:11 | 414.60 | 414.76 | 414.60 | 414.76 | 43.6K |
| 14:12 | 414.76 | 414.79 | 414.70 | 414.79 | 76.8K |
| 14:13 | 414.86 | 414.95 | 414.86 | 414.95 | 78.7K |
| 14:14 | 414.97 | 415.01 | 414.97 | 414.99 | 34.2K |
| 14:15 | 414.98 | 415.08 | 414.98 | 415.08 | 84.5K |
| 14:16 | 415.04 | 415.05 | 415.01 | 415.05 | 90.4K |
| 14:17 | 415.05 | 415.09 | 415.04 | 415.09 | 71.9K |
| 14:18 | 415.10 | 415.10 | 414.99 | 414.99 | 56.6K |
| 14:19 | 414.99 | 415.15 | 414.99 | 415.13 | 101.9K |
| 14:20 | 415.13 | 415.13 | 414.81 | 414.88 | 150.8K |
| 14:21 | 414.88 | 414.94 | 414.88 | 414.88 | 72.4K |
| 14:22 | 414.87 | 414.87 | 414.73 | 414.85 | 112.2K |
| 14:23 | 414.87 | 414.87 | 414.79 | 414.83 | 139.2K |
| 14:24 | 414.83 | 415.03 | 414.83 | 415.03 | 72.5K |
| 14:25 | 415.04 | 415.09 | 415.01 | 415.04 | 80.8K |
| 14:26 | 415.07 | 415.32 | 415.01 | 415.31 | 81.8K |
| 14:27 | 415.32 | 415.33 | 415.27 | 415.28 | 28.9K |
| 14:28 | 415.26 | 415.28 | 415.15 | 415.28 | 46.7K |
| 14:29 | 415.27 | 415.47 | 415.27 | 415.47 | 132.0K |
| 14:30 | 415.48 | 415.73 | 415.48 | 415.57 | 143.6K |
| 14:31 | 415.43 | 415.50 | 415.42 | 415.46 | 209.3K |
| 14:32 | 415.42 | 415.42 | 415.26 | 415.33 | 69.1K |
| 14:33 | 415.34 | 415.44 | 415.34 | 415.44 | 102.4K |
| 14:34 | 415.44 | 415.55 | 415.43 | 415.53 | 73.5K |
| 14:35 | 415.51 | 415.51 | 415.40 | 415.40 | 75.9K |
| 14:36 | 415.41 | 415.56 | 415.40 | 415.56 | 70.0K |
| 14:37 | 415.58 | 415.62 | 415.55 | 415.57 | 95.8K |
| 14:38 | 415.52 | 415.53 | 415.32 | 415.38 | 73.2K |
| 14:39 | 415.37 | 415.51 | 415.37 | 415.51 | 72.2K |
| 14:40 | 415.49 | 415.58 | 415.49 | 415.54 | 66.1K |
| 14:41 | 415.55 | 415.55 | 415.39 | 415.39 | 89.9K |
| 14:42 | 415.37 | 415.38 | 415.24 | 415.26 | 76.4K |
| 14:43 | 415.25 | 415.30 | 415.24 | 415.29 | 25.0K |
| 14:44 | 415.29 | 415.41 | 415.29 | 415.41 | 53.6K |
| 14:45 | 415.44 | 415.44 | 415.35 | 415.35 | 51.3K |
| 14:46 | 415.33 | 415.38 | 415.33 | 415.38 | 91.3K |
| 14:47 | 415.38 | 415.44 | 415.37 | 415.41 | 70.6K |
| 14:48 | 415.41 | 415.48 | 415.41 | 415.46 | 49.1K |
| 14:49 | 415.46 | 415.46 | 415.42 | 415.46 | 41.1K |
| 14:50 | 415.47 | 415.53 | 415.43 | 415.50 | 76.6K |
| 14:51 | 415.50 | 415.50 | 415.33 | 415.35 | 103.9K |
| 14:52 | 415.39 | 415.39 | 415.33 | 415.33 | 58.1K |
| 14:53 | 415.33 | 415.34 | 415.30 | 415.30 | 51.5K |
| 14:54 | 415.32 | 415.33 | 415.26 | 415.26 | 67.1K |
| 14:55 | 415.25 | 415.29 | 415.17 | 415.17 | 107.2K |
| 14:56 | 415.16 | 415.18 | 415.10 | 415.18 | 94.2K |
| 14:57 | 415.18 | 415.28 | 415.17 | 415.28 | 58.6K |
| 14:58 | 415.27 | 415.29 | 415.22 | 415.23 | 107.6K |
| 14:59 | 415.22 | 415.28 | 415.22 | 415.27 | 45.8K |
| 15:00 | 415.27 | 415.32 | 415.21 | 415.32 | 107.3K |
| 15:01 | 415.34 | 415.47 | 415.32 | 415.47 | 88.0K |
| 15:02 | 415.50 | 415.52 | 415.44 | 415.44 | 121.4K |
| 15:03 | 415.44 | 415.53 | 415.38 | 415.53 | 124.9K |
| 15:04 | 415.56 | 415.66 | 415.55 | 415.66 | 107.5K |
| 15:05 | 415.67 | 415.73 | 415.62 | 415.73 | 129.7K |
| 15:06 | 415.72 | 415.72 | 415.65 | 415.68 | 118.7K |
| 15:07 | 415.70 | 415.75 | 415.70 | 415.72 | 96.4K |
| 15:08 | 415.68 | 415.68 | 415.60 | 415.62 | 100.5K |
| 15:09 | 415.59 | 415.66 | 415.46 | 415.48 | 73.0K |
| 15:10 | 415.48 | 415.53 | 415.46 | 415.47 | 88.5K |
| 15:11 | 415.50 | 415.52 | 415.43 | 415.52 | 88.3K |
| 15:12 | 415.54 | 415.54 | 415.25 | 415.25 | 103.4K |
| 15:13 | 415.25 | 415.25 | 415.09 | 415.09 | 69.8K |
| 15:14 | 415.09 | 415.19 | 415.09 | 415.19 | 89.0K |
| 15:15 | 415.17 | 415.20 | 415.17 | 415.20 | 47.7K |
| 15:16 | 415.19 | 415.19 | 415.08 | 415.12 | 72.0K |
| 15:17 | 415.14 | 415.17 | 415.12 | 415.14 | 68.0K |
| 15:18 | 415.14 | 415.22 | 415.14 | 415.15 | 120.4K |
| 15:19 | 415.15 | 415.32 | 415.13 | 415.29 | 104.3K |
| 15:20 | 415.28 | 415.31 | 415.23 | 415.31 | 121.5K |
| 15:21 | 415.33 | 415.40 | 415.31 | 415.38 | 86.0K |
| 15:22 | 415.36 | 415.37 | 415.26 | 415.26 | 79.3K |
| 15:23 | 415.25 | 415.44 | 415.23 | 415.41 | 143.6K |
| 15:24 | 415.42 | 415.42 | 415.29 | 415.29 | 61.4K |
| 15:25 | 415.28 | 415.28 | 415.15 | 415.16 | 78.0K |
| 15:26 | 415.19 | 415.26 | 415.16 | 415.24 | 87.0K |
| 15:27 | 415.23 | 415.24 | 415.11 | 415.11 | 131.1K |
| 15:28 | 415.12 | 415.12 | 414.97 | 414.97 | 100.1K |
| 15:29 | 414.94 | 414.94 | 414.83 | 414.88 | 104.6K |
| 15:30 | 414.90 | 415.04 | 414.90 | 415.01 | 147.2K |
| 15:31 | 414.97 | 415.09 | 414.94 | 415.09 | 134.0K |
| 15:32 | 415.14 | 415.20 | 415.14 | 415.18 | 135.2K |
| 15:33 | 415.17 | 415.19 | 415.06 | 415.09 | 115.3K |
| 15:34 | 415.12 | 415.16 | 414.93 | 415.16 | 134.7K |
| 15:35 | 415.17 | 415.17 | 415.09 | 415.14 | 140.8K |
| 15:36 | 415.11 | 415.12 | 415.08 | 415.10 | 133.1K |
| 15:37 | 415.09 | 415.09 | 414.96 | 414.97 | 115.2K |
| 15:38 | 414.99 | 414.99 | 414.87 | 414.87 | 94.5K |
| 15:39 | 414.84 | 414.84 | 414.68 | 414.83 | 151.0K |
| 15:40 | 414.82 | 414.92 | 414.81 | 414.92 | 172.3K |
| 15:41 | 414.92 | 415.07 | 414.92 | 414.95 | 188.2K |
| 15:42 | 414.96 | 415.18 | 414.96 | 415.16 | 198.1K |
| 15:43 | 415.14 | 415.23 | 415.13 | 415.23 | 105.1K |
| 15:44 | 415.23 | 415.27 | 415.20 | 415.22 | 90.6K |
| 15:45 | 415.22 | 415.32 | 415.20 | 415.32 | 185.3K |
| 15:46 | 415.32 | 415.41 | 415.29 | 415.41 | 154.8K |
| 15:47 | 415.46 | 415.50 | 415.39 | 415.50 | 162.7K |
| 15:48 | 415.47 | 415.49 | 415.39 | 415.42 | 192.3K |
| 15:49 | 415.37 | 415.45 | 415.17 | 415.17 | 229.2K |
| 15:50 | 415.27 | 415.35 | 415.08 | 415.28 | 319.8K |
| 15:51 | 415.19 | 415.20 | 414.91 | 414.95 | 304.0K |
| 15:52 | 414.96 | 414.96 | 414.80 | 414.86 | 174.0K |
| 15:53 | 414.84 | 414.98 | 414.74 | 414.93 | 284.9K |
| 15:54 | 414.94 | 415.04 | 414.94 | 414.98 | 326.9K |
| 15:55 | 414.95 | 415.10 | 414.65 | 414.65 | 509.3K |
| 15:56 | 414.56 | 414.79 | 414.55 | 414.79 | 457.7K |
| 15:57 | 414.79 | 414.85 | 414.79 | 414.81 | 526.1K |
| 15:58 | 414.79 | 414.83 | 414.67 | 414.74 | 758.9K |
| 15:59 | 414.77 | 415.18 | 414.77 | 415.16 | 7,216.3K |