96.36
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 76.42 | 76.49 | 76.40 | 76.46 | 107.2K |
| 09:31 | 76.48 | 76.48 | 76.33 | 76.35 | 7.4K |
| 09:32 | 76.33 | 76.39 | 76.29 | 76.29 | 8.2K |
| 09:33 | 76.30 | 76.35 | 76.30 | 76.33 | 5.7K |
| 09:34 | 76.26 | 76.27 | 76.22 | 76.22 | 7.1K |
| 09:35 | 76.21 | 76.21 | 76.06 | 76.07 | 22.7K |
| 09:36 | 76.03 | 76.07 | 76.00 | 76.07 | 19.5K |
| 09:37 | 76.06 | 76.07 | 75.98 | 76.07 | 10.0K |
| 09:38 | 76.09 | 76.09 | 76.00 | 76.03 | 20.6K |
| 09:39 | 76.08 | 76.10 | 76.04 | 76.04 | 16.0K |
| 09:40 | 75.99 | 76.06 | 75.97 | 76.06 | 16.1K |
| 09:41 | 76.08 | 76.08 | 75.82 | 75.82 | 12.6K |
| 09:42 | 75.82 | 75.83 | 75.74 | 75.82 | 19.3K |
| 09:43 | 75.84 | 75.97 | 75.82 | 75.95 | 31.3K |
| 09:44 | 75.93 | 75.99 | 75.91 | 75.92 | 11.8K |
| 09:45 | 75.92 | 75.97 | 75.92 | 75.93 | 5.9K |
| 09:46 | 75.89 | 75.89 | 75.76 | 75.76 | 8.8K |
| 09:47 | 75.76 | 75.76 | 75.62 | 75.73 | 15.8K |
| 09:48 | 75.74 | 75.83 | 75.74 | 75.82 | 7.4K |
| 09:49 | 75.79 | 75.79 | 75.69 | 75.69 | 8.6K |
| 09:50 | 75.71 | 75.71 | 75.51 | 75.54 | 13.0K |
| 09:51 | 75.55 | 75.59 | 75.51 | 75.56 | 22.5K |
| 09:52 | 75.58 | 75.64 | 75.55 | 75.57 | 8.5K |
| 09:53 | 75.58 | 75.68 | 75.58 | 75.62 | 8.5K |
| 09:54 | 75.65 | 75.73 | 75.65 | 75.72 | 13.1K |
| 09:55 | 75.74 | 75.74 | 75.69 | 75.71 | 8.5K |
| 09:56 | 75.72 | 75.79 | 75.72 | 75.79 | 2.8K |
| 09:57 | 75.79 | 75.79 | 75.66 | 75.66 | 7.5K |
| 09:58 | 75.67 | 75.71 | 75.65 | 75.68 | 4.2K |
| 09:59 | 75.66 | 75.66 | 75.54 | 75.57 | 16.8K |
| 10:00 | 75.57 | 75.57 | 75.49 | 75.49 | 16.6K |
| 10:01 | 75.47 | 75.52 | 75.47 | 75.49 | 27.0K |
| 10:02 | 75.51 | 75.54 | 75.49 | 75.49 | 2.8K |
| 10:03 | 75.48 | 75.58 | 75.48 | 75.57 | 5.1K |
| 10:04 | 75.65 | 75.65 | 75.59 | 75.58 | 4.2K |
| 10:05 | 75.56 | 75.61 | 75.56 | 75.61 | 3.2K |
| 10:06 | 75.62 | 75.66 | 75.58 | 75.65 | 2.9K |
| 10:07 | 75.69 | 75.71 | 75.67 | 75.69 | 4.8K |
| 10:08 | 75.69 | 75.69 | 75.69 | 75.69 | 2.9K |
| 10:09 | 75.73 | 75.73 | 75.67 | 75.70 | 2.6K |
| 10:10 | 75.63 | 75.63 | 75.59 | 75.60 | 3.9K |
| 10:11 | 75.57 | 75.57 | 75.47 | 75.50 | 8.3K |
| 10:12 | 75.47 | 75.51 | 75.44 | 75.51 | 3.4K |
| 10:13 | 75.53 | 75.66 | 75.53 | 75.66 | 3.1K |
| 10:14 | 75.61 | 75.64 | 75.61 | 75.63 | 4.3K |
| 10:15 | 75.64 | 75.64 | 75.58 | 75.58 | 1.2K |
| 10:16 | 75.56 | 75.56 | 75.46 | 75.51 | 2.0K |
| 10:17 | 75.46 | 75.46 | 75.46 | 75.46 | 0.5K |
| 10:18 | 75.44 | 75.48 | 75.44 | 75.46 | 3.3K |
| 10:19 | 75.46 | 75.49 | 75.42 | 75.42 | 2.3K |
| 10:20 | 75.44 | 75.52 | 75.44 | 75.52 | 1.1K |
| 10:21 | 75.54 | 75.54 | 75.49 | 75.49 | 1.3K |
| 10:22 | 75.51 | 75.52 | 75.51 | 75.52 | 2.4K |
| 10:23 | 75.53 | 75.61 | 75.52 | 75.60 | 3.0K |
| 10:24 | 75.60 | 75.63 | 75.60 | 75.60 | 4.8K |
| 10:25 | 75.63 | 75.66 | 75.63 | 75.65 | 2.0K |
| 10:26 | 75.63 | 75.63 | 75.56 | 75.56 | 1.4K |
| 10:27 | 75.49 | 75.49 | 75.44 | 75.44 | 2.1K |
| 10:28 | 75.47 | 75.47 | 75.45 | 75.46 | 1.0K |
| 10:29 | 75.48 | 75.50 | 75.48 | 75.50 | 2.0K |
| 10:30 | 75.50 | 75.50 | 75.50 | 75.50 | 1.0K |
| 10:31 | 75.46 | 75.48 | 75.45 | 75.48 | 2.3K |
| 10:32 | 75.56 | 75.56 | 75.55 | 75.55 | 1.4K |
| 10:33 | 75.55 | 75.55 | 75.51 | 75.51 | 2.6K |
| 10:35 | 75.47 | 75.59 | 75.47 | 75.59 | 2.4K |
| 10:36 | 75.61 | 75.61 | 75.53 | 75.53 | 1.1K |
| 10:37 | 75.57 | 75.57 | 75.57 | 75.57 | 0.7K |
| 10:38 | 75.63 | 75.70 | 75.63 | 75.70 | 2.3K |
| 10:39 | 75.72 | 75.72 | 75.67 | 75.67 | 1.3K |
| 10:40 | 75.70 | 75.73 | 75.70 | 75.73 | 0.9K |
| 10:41 | 75.71 | 75.71 | 75.66 | 75.66 | 1.2K |
| 10:42 | 75.73 | 75.73 | 75.73 | 75.73 | 1.4K |
| 10:43 | 75.63 | 75.63 | 75.63 | 75.63 | 1.6K |
| 10:44 | 75.59 | 75.59 | 75.59 | 75.59 | 4.1K |
| 10:45 | 75.57 | 75.61 | 75.57 | 75.61 | 3.4K |
| 10:46 | 75.61 | 75.61 | 75.52 | 75.55 | 3.1K |
| 10:47 | 75.56 | 75.56 | 75.48 | 75.48 | 5.1K |
| 10:48 | 75.49 | 75.49 | 75.49 | 75.49 | 0.6K |
| 10:49 | 75.52 | 75.52 | 75.52 | 75.52 | 1.3K |
| 10:50 | 75.45 | 75.46 | 75.40 | 75.40 | 5.9K |
| 10:51 | 75.36 | 75.43 | 75.33 | 75.43 | 12.1K |
| 10:52 | 75.44 | 75.49 | 75.44 | 75.48 | 5.7K |
| 10:53 | 75.53 | 75.59 | 75.51 | 75.59 | 5.0K |
| 10:54 | 75.58 | 75.60 | 75.57 | 75.57 | 6.0K |
| 10:55 | 75.59 | 75.62 | 75.58 | 75.62 | 2.7K |
| 10:56 | 75.59 | 75.62 | 75.59 | 75.60 | 2.3K |
| 10:57 | 75.63 | 75.65 | 75.61 | 75.62 | 3.5K |
| 10:58 | 75.66 | 75.66 | 75.59 | 75.59 | 5.2K |
| 10:59 | 75.56 | 75.58 | 75.56 | 75.58 | 0.5K |
| 11:00 | 75.58 | 75.61 | 75.57 | 75.59 | 2.0K |
| 11:01 | 75.60 | 75.67 | 75.60 | 75.67 | 2.1K |
| 11:02 | 75.65 | 75.65 | 75.62 | 75.64 | 1.4K |
| 11:03 | 75.61 | 75.61 | 75.56 | 75.56 | 5.2K |
| 11:04 | 75.56 | 75.56 | 75.55 | 75.55 | 1.6K |
| 11:05 | 75.49 | 75.49 | 75.49 | 75.49 | 0.8K |
| 11:06 | 75.51 | 75.56 | 75.50 | 75.56 | 1.8K |
| 11:07 | 75.57 | 75.57 | 75.54 | 75.54 | 4.3K |
| 11:08 | 75.54 | 75.54 | 75.54 | 75.54 | 1.1K |
| 11:09 | 75.54 | 75.54 | 75.54 | 75.54 | 1.3K |
| 11:10 | 75.55 | 75.55 | 75.52 | 75.52 | 0.6K |
| 11:11 | 75.55 | 75.55 | 75.55 | 75.55 | 2.7K |
| 11:12 | 75.64 | 75.67 | 75.62 | 75.62 | 1.7K |
| 11:13 | 75.57 | 75.57 | 75.57 | 75.57 | 0.4K |
| 11:14 | 75.49 | 75.50 | 75.48 | 75.49 | 2.9K |
| 11:15 | 75.48 | 75.48 | 75.48 | 75.48 | 0.9K |
| 11:16 | 75.45 | 75.45 | 75.39 | 75.40 | 9.1K |
| 11:17 | 75.49 | 75.52 | 75.49 | 75.52 | 2.6K |
| 11:18 | 75.64 | 75.64 | 75.64 | 75.64 | 0.6K |
| 11:19 | 75.66 | 75.68 | 75.65 | 75.65 | 4.8K |
| 11:20 | 75.64 | 75.67 | 75.60 | 75.64 | 3.1K |
| 11:21 | 75.63 | 75.63 | 75.52 | 75.53 | 5.6K |
| 11:22 | 75.54 | 75.54 | 75.39 | 75.42 | 5.7K |
| 11:23 | 75.39 | 75.40 | 75.39 | 75.40 | 3.2K |
| 11:24 | 75.39 | 75.39 | 75.38 | 75.38 | 1.2K |
| 11:25 | 75.38 | 75.40 | 75.38 | 75.40 | 3.0K |
| 11:26 | 75.43 | 75.46 | 75.43 | 75.43 | 2.6K |
| 11:27 | 75.48 | 75.49 | 75.43 | 75.43 | 3.8K |
| 11:28 | 75.45 | 75.45 | 75.43 | 75.43 | 0.6K |
| 11:29 | 75.44 | 75.44 | 75.44 | 75.44 | 0.7K |
| 11:31 | 75.38 | 75.38 | 75.32 | 75.32 | 4.7K |
| 11:32 | 75.27 | 75.31 | 75.27 | 75.31 | 4.3K |
| 11:33 | 75.28 | 75.30 | 75.24 | 75.24 | 2.2K |
| 11:34 | 75.26 | 75.26 | 75.25 | 75.26 | 1.4K |
| 11:35 | 75.22 | 75.22 | 75.19 | 75.21 | 14.7K |
| 11:36 | 75.20 | 75.20 | 75.00 | 75.02 | 29.3K |
| 11:37 | 75.07 | 75.07 | 75.02 | 75.04 | 10.6K |
| 11:38 | 75.09 | 75.09 | 75.07 | 75.07 | 2.0K |
| 11:39 | 75.00 | 75.04 | 74.96 | 74.99 | 5.1K |
| 11:40 | 74.97 | 75.05 | 74.97 | 75.00 | 2.3K |
| 11:41 | 74.98 | 75.02 | 74.96 | 75.02 | 4.3K |
| 11:42 | 74.94 | 74.95 | 74.91 | 74.94 | 3.5K |
| 11:43 | 74.92 | 74.92 | 74.88 | 74.90 | 1.8K |
| 11:44 | 74.89 | 74.92 | 74.88 | 74.88 | 6.6K |
| 11:45 | 74.92 | 74.93 | 74.92 | 74.93 | 1.1K |
| 11:46 | 74.92 | 74.93 | 74.86 | 74.91 | 8.2K |
| 11:47 | 74.89 | 74.89 | 74.86 | 74.86 | 3.1K |
| 11:48 | 74.86 | 74.92 | 74.86 | 74.88 | 2.7K |
| 11:49 | 74.89 | 74.94 | 74.89 | 74.93 | 3.7K |
| 11:50 | 74.95 | 75.02 | 74.95 | 75.02 | 2.4K |
| 11:51 | 75.05 | 75.10 | 75.05 | 75.10 | 6.4K |
| 11:52 | 75.04 | 75.04 | 74.99 | 75.02 | 1.4K |
| 11:53 | 75.04 | 75.04 | 75.00 | 75.00 | 0.9K |
| 11:54 | 75.00 | 75.01 | 75.00 | 75.01 | 1.3K |
| 11:55 | 74.99 | 75.00 | 74.98 | 75.00 | 1.4K |
| 11:56 | 75.04 | 75.04 | 74.95 | 74.95 | 2.0K |
| 11:57 | 74.95 | 74.95 | 74.95 | 74.95 | 0.8K |
| 11:58 | 74.92 | 74.92 | 74.89 | 74.90 | 3.2K |
| 11:59 | 74.91 | 74.91 | 74.85 | 74.87 | 2.1K |
| 12:00 | 74.88 | 74.89 | 74.86 | 74.86 | 4.6K |
| 12:02 | 74.92 | 74.92 | 74.92 | 74.92 | 0.5K |
| 12:03 | 74.93 | 74.95 | 74.91 | 74.95 | 4.4K |
| 12:04 | 74.93 | 74.93 | 74.92 | 74.92 | 1.8K |
| 12:05 | 74.93 | 74.95 | 74.92 | 74.93 | 2.8K |
| 12:06 | 74.91 | 74.91 | 74.88 | 74.90 | 2.1K |
| 12:07 | 74.95 | 74.98 | 74.95 | 74.97 | 1.8K |
| 12:08 | 75.00 | 75.01 | 75.00 | 75.01 | 3.5K |
| 12:09 | 75.04 | 75.04 | 75.02 | 75.02 | 1.9K |
| 12:10 | 74.97 | 74.97 | 74.97 | 74.97 | 0.3K |
| 12:11 | 74.96 | 74.96 | 74.91 | 74.94 | 2.6K |
| 12:12 | 74.98 | 74.98 | 74.98 | 74.98 | 2.0K |
| 12:13 | 74.98 | 75.00 | 74.97 | 75.00 | 6.8K |
| 12:14 | 74.98 | 75.02 | 74.98 | 75.02 | 1.5K |
| 12:15 | 74.96 | 74.96 | 74.93 | 74.93 | 0.6K |
| 12:16 | 74.91 | 74.91 | 74.91 | 74.91 | 1.5K |
| 12:18 | 74.87 | 74.87 | 74.87 | 74.87 | 0.6K |
| 12:19 | 74.86 | 74.88 | 74.85 | 74.85 | 2.8K |
| 12:20 | 74.86 | 74.86 | 74.80 | 74.80 | 2.9K |
| 12:21 | 74.81 | 74.85 | 74.81 | 74.85 | 1.3K |
| 12:22 | 74.83 | 74.83 | 74.83 | 74.83 | 0.2K |
| 12:23 | 74.84 | 74.84 | 74.82 | 74.83 | 1.9K |
| 12:24 | 74.78 | 74.83 | 74.77 | 74.83 | 3.3K |
| 12:25 | 74.80 | 74.80 | 74.76 | 74.78 | 5.0K |
| 12:26 | 74.81 | 74.81 | 74.76 | 74.77 | 5.6K |
| 12:27 | 74.76 | 74.76 | 74.69 | 74.72 | 12.8K |
| 12:28 | 74.79 | 74.83 | 74.79 | 74.83 | 2.0K |
| 12:29 | 74.85 | 74.85 | 74.80 | 74.80 | 1.7K |
| 12:30 | 74.68 | 74.72 | 74.68 | 74.70 | 1.8K |
| 12:31 | 74.71 | 74.74 | 74.71 | 74.74 | 3.3K |
| 12:32 | 74.77 | 74.77 | 74.69 | 74.69 | 2.5K |
| 12:33 | 74.62 | 74.64 | 74.62 | 74.64 | 1.2K |
| 12:34 | 74.64 | 74.64 | 74.60 | 74.60 | 3.2K |
| 12:35 | 74.56 | 74.59 | 74.56 | 74.59 | 2.3K |
| 12:36 | 74.54 | 74.54 | 74.53 | 74.53 | 1.7K |
| 12:37 | 74.50 | 74.51 | 74.49 | 74.51 | 5.6K |
| 12:38 | 74.51 | 74.53 | 74.48 | 74.53 | 1.9K |
| 12:39 | 74.53 | 74.64 | 74.53 | 74.64 | 1.1K |
| 12:40 | 74.66 | 74.73 | 74.66 | 74.73 | 2.8K |
| 12:41 | 74.72 | 74.72 | 74.66 | 74.69 | 3.4K |
| 12:42 | 74.70 | 74.71 | 74.70 | 74.71 | 0.5K |
| 12:43 | 74.64 | 74.64 | 74.64 | 74.64 | 1.9K |
| 12:44 | 74.62 | 74.62 | 74.55 | 74.58 | 1.5K |
| 12:45 | 74.58 | 74.58 | 74.52 | 74.52 | 7.9K |
| 12:46 | 74.54 | 74.54 | 74.48 | 74.49 | 1.5K |
| 12:47 | 74.47 | 74.49 | 74.44 | 74.46 | 3.7K |
| 12:48 | 74.44 | 74.44 | 74.44 | 74.44 | 0.6K |
| 12:49 | 74.44 | 74.44 | 74.44 | 74.44 | 0.4K |
| 12:50 | 74.43 | 74.51 | 74.43 | 74.50 | 2.9K |
| 12:51 | 74.50 | 74.60 | 74.50 | 74.59 | 3.2K |
| 12:52 | 74.53 | 74.53 | 74.49 | 74.49 | 0.7K |
| 12:53 | 74.48 | 74.50 | 74.46 | 74.50 | 7.0K |
| 12:54 | 74.50 | 74.56 | 74.50 | 74.55 | 5.0K |
| 12:55 | 74.53 | 74.54 | 74.50 | 74.54 | 3.2K |
| 12:56 | 74.57 | 74.59 | 74.48 | 74.48 | 9.1K |
| 12:57 | 74.45 | 74.45 | 74.44 | 74.44 | 1.5K |
| 12:58 | 74.44 | 74.44 | 74.43 | 74.43 | 9.1K |
| 12:59 | 74.45 | 74.45 | 74.42 | 74.41 | 11.2K |
| 13:00 | 74.41 | 74.41 | 74.20 | 74.20 | 26.9K |
| 13:01 | 74.23 | 74.23 | 74.14 | 74.20 | 15.8K |
| 13:02 | 74.24 | 74.38 | 74.23 | 74.36 | 2.2K |
| 13:03 | 74.44 | 74.48 | 74.44 | 74.47 | 2.9K |
| 13:04 | 74.41 | 74.58 | 74.41 | 74.58 | 3.0K |
| 13:05 | 74.57 | 74.60 | 74.50 | 74.57 | 5.2K |
| 13:06 | 74.54 | 74.55 | 74.50 | 74.51 | 2.4K |
| 13:07 | 74.49 | 74.49 | 74.41 | 74.42 | 2.9K |
| 13:08 | 74.40 | 74.40 | 74.37 | 74.40 | 3.3K |
| 13:09 | 74.35 | 74.36 | 74.33 | 74.33 | 2.2K |
| 13:10 | 74.34 | 74.36 | 74.32 | 74.35 | 5.3K |
| 13:11 | 74.33 | 74.43 | 74.33 | 74.43 | 2.4K |
| 13:12 | 74.38 | 74.38 | 74.36 | 74.38 | 1.2K |
| 13:13 | 74.37 | 74.37 | 74.34 | 74.34 | 3.2K |
| 13:14 | 74.32 | 74.33 | 74.25 | 74.33 | 6.6K |
| 13:15 | 74.34 | 74.34 | 74.22 | 74.22 | 3.5K |
| 13:16 | 74.23 | 74.30 | 74.21 | 74.30 | 1.7K |
| 13:17 | 74.32 | 74.35 | 74.32 | 74.35 | 1.9K |
| 13:18 | 74.28 | 74.31 | 74.28 | 74.31 | 1.0K |
| 13:19 | 74.33 | 74.38 | 74.30 | 74.38 | 1.8K |
| 13:20 | 74.32 | 74.33 | 74.29 | 74.29 | 1.9K |
| 13:21 | 74.29 | 74.29 | 74.24 | 74.27 | 5.5K |
| 13:22 | 74.24 | 74.33 | 74.24 | 74.33 | 15.9K |
| 13:23 | 74.37 | 74.37 | 74.37 | 74.37 | 1.6K |
| 13:24 | 74.34 | 74.46 | 74.34 | 74.46 | 2.4K |
| 13:25 | 74.44 | 74.44 | 74.42 | 74.42 | 1.0K |
| 13:26 | 74.43 | 74.43 | 74.38 | 74.38 | 1.8K |
| 13:27 | 74.35 | 74.35 | 74.35 | 74.35 | 0.4K |
| 13:28 | 74.36 | 74.38 | 74.36 | 74.36 | 4.4K |
| 13:29 | 74.37 | 74.38 | 74.32 | 74.34 | 4.3K |
| 13:30 | 74.35 | 74.35 | 74.28 | 74.30 | 1.9K |
| 13:31 | 74.28 | 74.29 | 74.24 | 74.25 | 2.1K |
| 13:32 | 74.25 | 74.25 | 74.25 | 74.25 | 3.3K |
| 13:33 | 74.32 | 74.32 | 74.32 | 74.32 | 1.3K |
| 13:34 | 74.33 | 74.33 | 74.30 | 74.30 | 1.0K |
| 13:35 | 74.29 | 74.29 | 74.18 | 74.18 | 1.3K |
| 13:36 | 74.24 | 74.24 | 74.13 | 74.13 | 5.8K |
| 13:37 | 74.15 | 74.15 | 74.15 | 74.15 | 0.3K |
| 13:38 | 74.17 | 74.24 | 74.17 | 74.24 | 1.1K |
| 13:39 | 74.18 | 74.18 | 74.18 | 74.18 | 0.8K |
| 13:40 | 74.21 | 74.22 | 74.19 | 74.22 | 9.4K |
| 13:41 | 74.16 | 74.16 | 74.14 | 74.14 | 1.3K |
| 13:42 | 74.14 | 74.14 | 74.10 | 74.11 | 10.4K |
| 13:43 | 74.09 | 74.12 | 74.08 | 74.09 | 2.9K |
| 13:44 | 74.07 | 74.11 | 74.07 | 74.11 | 1.5K |
| 13:45 | 74.11 | 74.14 | 74.08 | 74.08 | 2.0K |
| 13:46 | 74.01 | 74.04 | 74.01 | 74.01 | 7.8K |
| 13:47 | 74.01 | 74.06 | 74.01 | 74.05 | 4.6K |
| 13:48 | 74.03 | 74.05 | 74.01 | 74.04 | 9.6K |
| 13:49 | 74.01 | 74.04 | 74.01 | 74.02 | 1.4K |
| 13:50 | 74.01 | 74.01 | 73.98 | 73.99 | 16.4K |
| 13:51 | 74.01 | 74.22 | 74.01 | 74.22 | 5.5K |
| 13:52 | 74.24 | 74.27 | 74.24 | 74.24 | 8.6K |
| 13:53 | 74.18 | 74.22 | 74.18 | 74.22 | 1.2K |
| 13:54 | 74.25 | 74.27 | 74.25 | 74.27 | 3.4K |
| 13:55 | 74.29 | 74.33 | 74.29 | 74.33 | 1.7K |
| 13:56 | 74.34 | 74.36 | 74.34 | 74.36 | 4.5K |
| 13:57 | 74.30 | 74.30 | 74.24 | 74.25 | 1.1K |
| 13:58 | 74.27 | 74.29 | 74.27 | 74.29 | 1.0K |
| 13:59 | 74.28 | 74.28 | 74.25 | 74.25 | 0.8K |
| 14:01 | 74.19 | 74.19 | 74.13 | 74.13 | 1.8K |
| 14:03 | 74.14 | 74.14 | 74.10 | 74.11 | 3.1K |
| 14:04 | 74.12 | 74.12 | 74.09 | 74.09 | 2.5K |
| 14:05 | 74.07 | 74.09 | 74.01 | 74.04 | 18.0K |
| 14:06 | 74.04 | 74.04 | 74.00 | 74.03 | 4.7K |
| 14:07 | 74.01 | 74.01 | 73.91 | 73.91 | 4.7K |
| 14:08 | 73.85 | 73.93 | 73.82 | 73.93 | 4.1K |
| 14:09 | 73.91 | 73.96 | 73.87 | 73.96 | 13.2K |
| 14:10 | 73.98 | 74.04 | 73.97 | 73.98 | 1.7K |
| 14:11 | 73.98 | 74.00 | 73.94 | 73.98 | 4.8K |
| 14:12 | 73.98 | 73.98 | 73.89 | 73.89 | 7.5K |
| 14:13 | 73.89 | 73.92 | 73.84 | 73.92 | 7.3K |
| 14:14 | 73.94 | 73.94 | 73.90 | 73.90 | 7.6K |
| 14:15 | 73.87 | 73.89 | 73.84 | 73.84 | 8.8K |
| 14:16 | 73.84 | 73.89 | 73.84 | 73.89 | 6.6K |
| 14:17 | 73.89 | 74.00 | 73.89 | 73.99 | 6.9K |
| 14:18 | 74.00 | 74.00 | 73.94 | 73.99 | 3.0K |
| 14:19 | 73.95 | 73.95 | 73.91 | 73.91 | 1.0K |
| 14:20 | 73.92 | 73.92 | 73.89 | 73.89 | 3.0K |
| 14:21 | 73.91 | 73.98 | 73.91 | 73.94 | 4.5K |
| 14:22 | 73.98 | 74.01 | 73.96 | 74.00 | 6.0K |
| 14:23 | 73.99 | 74.00 | 73.97 | 73.97 | 3.2K |
| 14:24 | 74.00 | 74.13 | 73.99 | 74.13 | 10.5K |
| 14:25 | 74.12 | 74.15 | 74.10 | 74.10 | 2.4K |
| 14:26 | 74.07 | 74.08 | 74.07 | 74.08 | 1.1K |
| 14:27 | 74.07 | 74.07 | 74.07 | 74.07 | 2.0K |
| 14:28 | 74.20 | 74.22 | 74.17 | 74.17 | 1.4K |
| 14:29 | 74.11 | 74.11 | 74.06 | 74.06 | 3.6K |
| 14:30 | 74.06 | 74.06 | 74.02 | 74.03 | 2.4K |
| 14:31 | 74.00 | 74.06 | 74.00 | 74.06 | 1.1K |
| 14:32 | 74.08 | 74.11 | 74.05 | 74.12 | 11.3K |
| 14:33 | 74.14 | 74.19 | 74.13 | 74.14 | 6.4K |
| 14:34 | 74.13 | 74.15 | 74.13 | 74.14 | 1.5K |
| 14:35 | 74.19 | 74.21 | 74.18 | 74.18 | 5.4K |
| 14:36 | 74.19 | 74.25 | 74.19 | 74.24 | 2.6K |
| 14:37 | 74.29 | 74.29 | 74.26 | 74.26 | 5.4K |
| 14:39 | 74.21 | 74.26 | 74.21 | 74.24 | 1.6K |
| 14:40 | 74.25 | 74.26 | 74.25 | 74.26 | 2.3K |
| 14:41 | 74.25 | 74.27 | 74.25 | 74.27 | 1.1K |
| 14:42 | 74.32 | 74.32 | 74.29 | 74.29 | 0.9K |
| 14:43 | 74.28 | 74.28 | 74.24 | 74.24 | 2.9K |
| 14:44 | 74.24 | 74.32 | 74.24 | 74.32 | 4.2K |
| 14:45 | 74.28 | 74.28 | 74.28 | 74.28 | 1.2K |
| 14:46 | 74.39 | 74.39 | 74.39 | 74.39 | 0.2K |
| 14:47 | 74.49 | 74.58 | 74.49 | 74.58 | 2.6K |
| 14:48 | 74.61 | 74.64 | 74.61 | 74.62 | 1.9K |
| 14:49 | 74.51 | 74.63 | 74.51 | 74.63 | 1.2K |
| 14:50 | 74.64 | 74.64 | 74.51 | 74.51 | 2.6K |
| 14:51 | 74.51 | 74.60 | 74.51 | 74.60 | 3.2K |
| 14:52 | 74.60 | 74.60 | 74.58 | 74.58 | 0.6K |
| 14:53 | 74.58 | 74.58 | 74.54 | 74.56 | 8.6K |
| 14:54 | 74.50 | 74.51 | 74.50 | 74.51 | 1.0K |
| 14:55 | 74.51 | 74.51 | 74.51 | 74.51 | 1.0K |
| 14:56 | 74.46 | 74.46 | 74.46 | 74.46 | 0.6K |
| 14:57 | 74.41 | 74.43 | 74.41 | 74.43 | 2.7K |
| 14:58 | 74.45 | 74.45 | 74.41 | 74.43 | 1.7K |
| 15:00 | 74.39 | 74.39 | 74.36 | 74.37 | 1.8K |
| 15:01 | 74.41 | 74.41 | 74.41 | 74.41 | 1.2K |
| 15:02 | 74.36 | 74.36 | 74.36 | 74.36 | 1.0K |
| 15:03 | 74.35 | 74.35 | 74.31 | 74.31 | 0.7K |
| 15:04 | 74.33 | 74.33 | 74.32 | 74.32 | 1.8K |
| 15:05 | 74.34 | 74.34 | 74.32 | 74.32 | 0.5K |
| 15:06 | 74.38 | 74.38 | 74.34 | 74.38 | 2.7K |
| 15:08 | 74.46 | 74.49 | 74.46 | 74.49 | 2.3K |
| 15:09 | 74.52 | 74.52 | 74.51 | 74.51 | 1.4K |
| 15:10 | 74.50 | 74.50 | 74.50 | 74.50 | 0.6K |
| 15:11 | 74.53 | 74.57 | 74.53 | 74.57 | 3.6K |
| 15:12 | 74.58 | 74.58 | 74.58 | 74.58 | 0.5K |
| 15:13 | 74.59 | 74.65 | 74.59 | 74.65 | 4.3K |
| 15:14 | 74.65 | 74.71 | 74.65 | 74.71 | 0.9K |
| 15:15 | 74.71 | 74.71 | 74.64 | 74.64 | 13.8K |
| 15:16 | 74.63 | 74.63 | 74.63 | 74.63 | 0.5K |
| 15:17 | 74.58 | 74.62 | 74.58 | 74.62 | 3.1K |
| 15:18 | 74.57 | 74.57 | 74.57 | 74.57 | 0.7K |
| 15:19 | 74.61 | 74.61 | 74.61 | 74.61 | 0.5K |
| 15:20 | 74.61 | 74.63 | 74.55 | 74.56 | 7.8K |
| 15:21 | 74.52 | 74.52 | 74.50 | 74.50 | 4.4K |
| 15:22 | 74.55 | 74.56 | 74.55 | 74.56 | 3.2K |
| 15:23 | 74.57 | 74.57 | 74.52 | 74.52 | 3.5K |
| 15:24 | 74.50 | 74.53 | 74.50 | 74.53 | 1.1K |
| 15:25 | 74.48 | 74.48 | 74.48 | 74.47 | 0.5K |
| 15:26 | 74.42 | 74.42 | 74.40 | 74.40 | 0.8K |
| 15:27 | 74.38 | 74.43 | 74.38 | 74.43 | 1.5K |
| 15:28 | 74.41 | 74.46 | 74.41 | 74.45 | 1.8K |
| 15:29 | 74.50 | 74.50 | 74.50 | 74.50 | 0.5K |
| 15:30 | 74.45 | 74.45 | 74.43 | 74.45 | 1.0K |
| 15:31 | 74.43 | 74.45 | 74.43 | 74.45 | 0.5K |
| 15:32 | 74.54 | 74.54 | 74.53 | 74.53 | 1.0K |
| 15:33 | 74.53 | 74.56 | 74.53 | 74.53 | 3.0K |
| 15:34 | 74.50 | 74.51 | 74.45 | 74.45 | 4.4K |
| 15:35 | 74.47 | 74.47 | 74.45 | 74.46 | 6.3K |
| 15:36 | 74.44 | 74.44 | 74.41 | 74.41 | 3.6K |
| 15:37 | 74.38 | 74.39 | 74.30 | 74.30 | 4.2K |
| 15:38 | 74.31 | 74.31 | 74.27 | 74.29 | 6.0K |
| 15:39 | 74.27 | 74.27 | 74.14 | 74.15 | 7.2K |
| 15:40 | 74.15 | 74.21 | 74.12 | 74.21 | 8.1K |
| 15:41 | 74.23 | 74.27 | 74.23 | 74.27 | 1.3K |
| 15:42 | 74.27 | 74.27 | 74.23 | 74.26 | 4.5K |
| 15:43 | 74.27 | 74.28 | 74.22 | 74.22 | 1.5K |
| 15:44 | 74.21 | 74.21 | 74.18 | 74.19 | 4.3K |
| 15:45 | 74.21 | 74.31 | 74.21 | 74.31 | 2.3K |
| 15:46 | 74.32 | 74.32 | 74.31 | 74.31 | 1.2K |
| 15:47 | 74.35 | 74.35 | 74.26 | 74.26 | 1.0K |
| 15:48 | 74.21 | 74.22 | 74.20 | 74.22 | 1.0K |
| 15:49 | 74.28 | 74.29 | 74.25 | 74.26 | 2.1K |
| 15:50 | 74.31 | 74.32 | 74.27 | 74.32 | 3.9K |
| 15:51 | 74.32 | 74.33 | 74.28 | 74.33 | 2.4K |
| 15:52 | 74.33 | 74.35 | 74.32 | 74.35 | 7.3K |
| 15:53 | 74.36 | 74.38 | 74.34 | 74.36 | 1.4K |
| 15:54 | 74.33 | 74.40 | 74.33 | 74.33 | 8.3K |
| 15:55 | 74.35 | 74.41 | 74.35 | 74.41 | 2.9K |
| 15:56 | 74.42 | 74.45 | 74.42 | 74.45 | 3.7K |
| 15:57 | 74.50 | 74.56 | 74.47 | 74.56 | 8.1K |
| 15:58 | 74.55 | 74.61 | 74.55 | 74.59 | 10.6K |
| 15:59 | 74.57 | 74.57 | 74.30 | 74.46 | 50.8K |
| 16:00 | 74.46 | 74.48 | 74.46 | 74.48 | 45.4K |