3,220.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,252.00 | 3,262.00 | 3,252.00 | 3,252.00 | 18.3K |
| 08:01 | 3,252.00 | 3,254.00 | 3,205.80 | 3,216.00 | 7.6K |
| 08:02 | 3,233.19 | 3,246.00 | 3,216.00 | 3,216.00 | 11.3K |
| 08:03 | 3,216.00 | 3,226.00 | 3,216.00 | 3,226.00 | 0.7K |
| 08:04 | 3,226.00 | 3,236.26 | 3,218.00 | 3,218.00 | 0.4K |
| 08:05 | 3,236.44 | 3,236.44 | 3,216.00 | 3,216.00 | 0.6K |
| 08:06 | 3,216.00 | 3,220.08 | 3,216.00 | 3,216.00 | 7.3K |
| 08:07 | 3,216.00 | 3,260.00 | 3,216.00 | 3,260.00 | 1.7K |
| 08:08 | 3,290.00 | 3,318.00 | 3,280.00 | 3,314.00 | 5.5K |
| 08:09 | 3,312.70 | 3,328.00 | 3,312.70 | 3,328.00 | 0.3K |
| 08:11 | 3,302.00 | 3,302.00 | 3,297.14 | 3,300.20 | 1.6K |
| 08:12 | 3,292.80 | 3,308.00 | 3,292.00 | 3,292.00 | 0.0K |
| 08:13 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 08:14 | 3,299.39 | 3,299.39 | 3,299.39 | 3,299.39 | 0.1K |
| 08:15 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 4.9K |
| 08:16 | 3,286.00 | 3,286.00 | 3,280.00 | 3,280.00 | 7.2K |
| 08:17 | 3,280.00 | 3,284.00 | 3,280.00 | 3,281.40 | 4.9K |
| 08:18 | 3,288.00 | 3,314.00 | 3,288.00 | 3,294.00 | 1.8K |
| 08:19 | 3,294.00 | 3,294.00 | 3,288.00 | 3,289.56 | 1.2K |
| 08:20 | 3,298.00 | 3,298.00 | 3,280.00 | 3,280.00 | 0.1K |
| 08:21 | 3,280.50 | 3,290.00 | 3,280.50 | 3,284.42 | 0.5K |
| 08:23 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 08:24 | 3,284.54 | 3,284.54 | 3,280.00 | 3,280.00 | 3.5K |
| 08:25 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.5K |
| 08:27 | 3,288.41 | 3,294.00 | 3,288.41 | 3,294.00 | 0.4K |
| 08:28 | 3,286.28 | 3,290.00 | 3,278.97 | 3,290.00 | 0.3K |
| 08:29 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.1K |
| 08:31 | 3,280.76 | 3,280.76 | 3,280.76 | 3,280.76 | 0.3K |
| 08:32 | 3,278.50 | 3,278.50 | 3,278.50 | 3,278.50 | 0.0K |
| 08:33 | 3,278.50 | 3,278.50 | 3,274.94 | 3,274.94 | 0.0K |
| 08:34 | 3,281.27 | 3,281.27 | 3,280.00 | 3,280.00 | 1.1K |
| 08:35 | 3,284.00 | 3,284.00 | 3,275.94 | 3,284.00 | 0.2K |
| 08:36 | 3,280.00 | 3,282.00 | 3,265.07 | 3,265.07 | 6.4K |
| 08:37 | 3,256.00 | 3,262.00 | 3,256.00 | 3,258.00 | 1.3K |
| 08:38 | 3,252.00 | 3,256.07 | 3,252.00 | 3,252.00 | 6.5K |
| 08:39 | 3,250.00 | 3,250.00 | 3,247.08 | 3,250.00 | 0.7K |
| 08:40 | 3,250.00 | 3,250.00 | 3,244.00 | 3,246.00 | 1.2K |
| 08:41 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 08:42 | 3,230.00 | 3,234.80 | 3,230.00 | 3,234.80 | 0.2K |
| 08:43 | 3,236.00 | 3,237.70 | 3,234.00 | 3,237.70 | 1.0K |
| 08:44 | 3,230.34 | 3,232.00 | 3,220.00 | 3,220.00 | 2.8K |
| 08:45 | 3,224.00 | 3,224.00 | 3,214.00 | 3,224.00 | 4.1K |
| 08:46 | 3,224.15 | 3,224.15 | 3,220.00 | 3,220.00 | 0.2K |
| 08:47 | 3,222.22 | 3,234.00 | 3,222.00 | 3,229.39 | 2.2K |
| 08:48 | 3,228.00 | 3,232.91 | 3,228.00 | 3,232.91 | 0.1K |
| 08:49 | 3,228.96 | 3,228.96 | 3,228.96 | 3,228.96 | 1.5K |
| 08:50 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 08:51 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 08:52 | 3,233.45 | 3,234.00 | 3,224.00 | 3,234.00 | 0.6K |
| 08:53 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.5K |
| 08:54 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.5K |
| 08:55 | 3,228.00 | 3,229.51 | 3,228.00 | 3,229.51 | 0.1K |
| 08:56 | 3,233.73 | 3,236.00 | 3,233.73 | 3,236.00 | 0.3K |
| 08:57 | 3,232.50 | 3,232.50 | 3,232.50 | 3,232.50 | 0.0K |
| 08:58 | 3,232.50 | 3,232.50 | 3,232.50 | 3,232.50 | 0.0K |
| 09:01 | 3,235.85 | 3,235.85 | 3,229.51 | 3,229.51 | 0.1K |
| 09:02 | 3,236.00 | 3,252.00 | 3,236.00 | 3,252.00 | 0.8K |
| 09:03 | 3,268.00 | 3,268.00 | 3,266.00 | 3,266.00 | 0.2K |
| 09:04 | 3,272.00 | 3,274.00 | 3,244.00 | 3,244.00 | 2.8K |
| 09:05 | 3,252.00 | 3,266.00 | 3,252.00 | 3,266.00 | 0.9K |
| 09:06 | 3,284.00 | 3,284.00 | 3,272.00 | 3,276.00 | 1.4K |
| 09:08 | 3,270.00 | 3,278.00 | 3,270.00 | 3,278.00 | 1.3K |
| 09:09 | 3,270.00 | 3,270.00 | 3,260.00 | 3,260.00 | 0.2K |
| 09:10 | 3,260.00 | 3,264.00 | 3,260.00 | 3,264.00 | 0.1K |
| 09:12 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 09:15 | 3,252.00 | 3,258.00 | 3,250.00 | 3,250.00 | 2.3K |
| 09:16 | 3,254.00 | 3,254.00 | 3,252.00 | 3,252.00 | 0.7K |
| 09:17 | 3,250.00 | 3,256.00 | 3,250.00 | 3,256.00 | 2.8K |
| 09:18 | 3,255.29 | 3,255.29 | 3,255.29 | 3,255.29 | 0.2K |
| 09:19 | 3,259.88 | 3,262.00 | 3,259.88 | 3,260.00 | 0.2K |
| 09:20 | 3,262.00 | 3,266.00 | 3,262.00 | 3,266.00 | 0.5K |
| 09:23 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 09:24 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 09:26 | 3,268.00 | 3,280.00 | 3,268.00 | 3,280.00 | 0.3K |
| 09:27 | 3,276.00 | 3,281.38 | 3,276.00 | 3,281.38 | 0.2K |
| 09:28 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.2K |
| 09:29 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 09:32 | 3,289.80 | 3,294.00 | 3,289.80 | 3,294.00 | 0.1K |
| 09:33 | 3,296.00 | 3,296.00 | 3,291.50 | 3,291.50 | 0.2K |
| 09:34 | 3,300.68 | 3,300.68 | 3,300.68 | 3,300.68 | 0.3K |
| 09:35 | 3,290.00 | 3,292.00 | 3,290.00 | 3,292.00 | 0.8K |
| 09:37 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 09:38 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.3K |
| 09:39 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 09:41 | 3,286.00 | 3,300.00 | 3,286.00 | 3,300.00 | 0.0K |
| 09:43 | 3,293.50 | 3,299.58 | 3,293.50 | 3,299.58 | 0.0K |
| 09:44 | 3,298.74 | 3,298.74 | 3,298.74 | 3,298.74 | 1.8K |
| 09:47 | 3,298.00 | 3,310.00 | 3,298.00 | 3,302.00 | 1.1K |
| 09:48 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 09:49 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 09:50 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 09:51 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 09:52 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 09:53 | 3,312.95 | 3,312.95 | 3,312.95 | 3,312.95 | 0.3K |
| 09:54 | 3,308.00 | 3,320.00 | 3,308.00 | 3,320.00 | 0.0K |
| 09:55 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 09:57 | 3,315.79 | 3,315.79 | 3,315.79 | 3,315.79 | 0.2K |
| 09:58 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 10:01 | 3,314.50 | 3,314.50 | 3,314.50 | 3,314.50 | 0.0K |
| 10:04 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 10:05 | 3,318.00 | 3,318.00 | 3,298.00 | 3,298.00 | 1.0K |
| 10:06 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:09 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:11 | 3,294.20 | 3,302.00 | 3,294.20 | 3,302.00 | 0.0K |
| 10:12 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:14 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:15 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:17 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 10:18 | 3,300.83 | 3,306.00 | 3,295.05 | 3,306.00 | 0.7K |
| 10:19 | 3,308.00 | 3,310.00 | 3,308.00 | 3,310.00 | 0.4K |
| 10:20 | 3,307.38 | 3,308.00 | 3,304.00 | 3,304.00 | 0.9K |
| 10:21 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 10:22 | 3,296.00 | 3,306.00 | 3,296.00 | 3,306.00 | 0.7K |
| 10:23 | 3,303.38 | 3,303.38 | 3,303.38 | 3,303.38 | 0.2K |
| 10:25 | 3,308.00 | 3,316.00 | 3,308.00 | 3,316.00 | 0.1K |
| 10:27 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 10:29 | 3,310.00 | 3,310.00 | 3,307.82 | 3,307.82 | 0.4K |
| 10:31 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 10:34 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:35 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 10:37 | 3,316.50 | 3,316.50 | 3,316.50 | 3,316.50 | 0.0K |
| 10:38 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 10:39 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.3K |
| 10:40 | 3,312.00 | 3,318.00 | 3,312.00 | 3,318.00 | 0.2K |
| 10:41 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 10:45 | 3,312.00 | 3,317.20 | 3,312.00 | 3,317.20 | 0.3K |
| 10:50 | 3,320.00 | 3,334.00 | 3,320.00 | 3,334.00 | 1.3K |
| 10:51 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:53 | 3,322.00 | 3,328.00 | 3,322.00 | 3,328.00 | 0.0K |
| 10:55 | 3,328.00 | 3,330.00 | 3,328.00 | 3,330.00 | 0.1K |
| 10:56 | 3,328.00 | 3,328.00 | 3,327.80 | 3,328.00 | 0.6K |
| 10:58 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 11:01 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 11:05 | 3,330.00 | 3,336.00 | 3,330.00 | 3,330.00 | 0.7K |
| 11:08 | 3,335.19 | 3,335.20 | 3,335.19 | 3,335.20 | 0.7K |
| 11:09 | 3,335.20 | 3,335.20 | 3,333.89 | 3,333.89 | 0.7K |
| 11:10 | 3,332.99 | 3,332.99 | 3,332.99 | 3,332.99 | 0.3K |
| 11:12 | 3,335.20 | 3,336.00 | 3,335.20 | 3,336.00 | 1.2K |
| 11:13 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:14 | 3,334.93 | 3,334.93 | 3,334.93 | 3,334.93 | 0.6K |
| 11:15 | 3,334.94 | 3,334.94 | 3,334.94 | 3,334.94 | 0.6K |
| 11:17 | 3,332.00 | 3,338.00 | 3,332.00 | 3,338.00 | 0.5K |
| 11:22 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 11:25 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 11:27 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.2K |
| 11:28 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 11:35 | 3,332.00 | 3,334.00 | 3,332.00 | 3,334.00 | 0.2K |
| 11:37 | 3,344.00 | 3,344.00 | 3,335.20 | 3,335.20 | 0.3K |
| 11:40 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:41 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 11:42 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:44 | 3,335.19 | 3,335.19 | 3,335.19 | 3,335.19 | 0.3K |
| 11:46 | 3,335.85 | 3,338.00 | 3,334.00 | 3,334.00 | 0.6K |
| 11:47 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 11:48 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 11:49 | 3,336.77 | 3,336.77 | 3,336.77 | 3,336.77 | 0.3K |
| 11:54 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 11:58 | 3,346.00 | 3,346.00 | 3,342.00 | 3,342.00 | 0.3K |
| 11:59 | 3,342.44 | 3,346.00 | 3,342.44 | 3,346.00 | 0.2K |
| 12:02 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 12:03 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 12:09 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 12:13 | 3,344.00 | 3,346.00 | 3,342.00 | 3,344.00 | 0.4K |
| 12:14 | 3,341.20 | 3,341.20 | 3,341.20 | 3,341.20 | 0.1K |
| 12:15 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 12:18 | 3,344.00 | 3,352.00 | 3,344.00 | 3,352.00 | 0.3K |
| 12:19 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.4K |
| 12:20 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 12:22 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 12:24 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:28 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 12:30 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.3K |
| 12:31 | 3,356.00 | 3,356.00 | 3,350.00 | 3,350.00 | 0.5K |
| 12:32 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.2K |
| 12:35 | 3,348.00 | 3,356.00 | 3,348.00 | 3,356.00 | 0.5K |
| 12:38 | 3,326.20 | 3,326.20 | 3,318.00 | 3,318.00 | 2.2K |
| 12:39 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 12:41 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 12:42 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 12:43 | 3,308.00 | 3,308.00 | 3,300.57 | 3,300.57 | 0.3K |
| 12:44 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 12:45 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 12:46 | 3,305.56 | 3,305.56 | 3,305.56 | 3,305.56 | 0.5K |
| 12:48 | 3,308.00 | 3,310.00 | 3,302.00 | 3,302.00 | 1.5K |
| 12:49 | 3,304.00 | 3,304.00 | 3,300.00 | 3,300.00 | 0.2K |
| 12:52 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 12:53 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 12:54 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 12:56 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 13:00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 13:01 | 3,306.00 | 3,310.00 | 3,300.00 | 3,310.00 | 0.3K |
| 13:02 | 3,310.48 | 3,314.00 | 3,306.00 | 3,306.00 | 0.0K |
| 13:03 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 13:05 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 13:08 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 13:12 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:14 | 3,306.00 | 3,310.00 | 3,302.00 | 3,302.00 | 0.6K |
| 13:15 | 3,303.98 | 3,303.98 | 3,303.98 | 3,303.98 | 0.0K |
| 13:21 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 13:23 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 13:29 | 3,299.70 | 3,306.00 | 3,299.70 | 3,306.00 | 1.0K |
| 13:32 | 3,301.99 | 3,301.99 | 3,301.99 | 3,301.99 | 0.3K |
| 13:34 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 1.1K |
| 13:35 | 3,312.00 | 3,312.00 | 3,310.00 | 3,310.00 | 0.5K |
| 13:36 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 13:38 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.3K |
| 13:39 | 3,314.00 | 3,324.00 | 3,314.00 | 3,324.00 | 0.4K |
| 13:43 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 13:46 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 13:49 | 3,322.00 | 3,324.00 | 3,316.00 | 3,316.00 | 0.8K |
| 13:50 | 3,308.06 | 3,312.00 | 3,308.06 | 3,312.00 | 1.5K |
| 13:52 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 13:55 | 3,306.00 | 3,306.00 | 3,304.00 | 3,304.00 | 0.2K |
| 14:00 | 3,303.34 | 3,303.34 | 3,303.34 | 3,303.34 | 0.1K |
| 14:01 | 3,298.00 | 3,298.00 | 3,290.00 | 3,290.00 | 0.2K |
| 14:02 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 14:06 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:09 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.8K |
| 14:10 | 3,296.00 | 3,296.00 | 3,294.00 | 3,294.00 | 0.1K |
| 14:11 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:12 | 3,288.00 | 3,296.00 | 3,288.00 | 3,296.00 | 0.6K |
| 14:13 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.2K |
| 14:14 | 3,293.06 | 3,293.06 | 3,293.06 | 3,293.06 | 0.2K |
| 14:17 | 3,290.00 | 3,298.00 | 3,290.00 | 3,298.00 | 0.0K |
| 14:18 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 14:19 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:20 | 3,293.20 | 3,293.20 | 3,293.20 | 3,293.20 | 0.3K |
| 14:21 | 3,296.00 | 3,296.00 | 3,292.00 | 3,292.00 | 0.1K |
| 14:22 | 3,296.00 | 3,300.00 | 3,296.00 | 3,300.00 | 0.4K |
| 14:23 | 3,299.97 | 3,302.00 | 3,299.97 | 3,302.00 | 0.8K |
| 14:25 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.2K |
| 14:26 | 3,298.14 | 3,298.14 | 3,298.14 | 3,298.14 | 0.3K |
| 14:27 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:28 | 3,294.00 | 3,298.00 | 3,292.00 | 3,294.00 | 0.3K |
| 14:29 | 3,292.00 | 3,300.00 | 3,292.00 | 3,300.00 | 0.4K |
| 14:30 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:31 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:32 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:34 | 3,296.00 | 3,300.00 | 3,296.00 | 3,300.00 | 0.2K |
| 14:35 | 3,304.00 | 3,304.00 | 3,300.00 | 3,300.00 | 0.3K |
| 14:37 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:38 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 14:39 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:42 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 14:43 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:44 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 14:47 | 3,304.00 | 3,304.00 | 3,296.00 | 3,296.00 | 0.5K |
| 14:48 | 3,304.00 | 3,304.00 | 3,284.36 | 3,284.36 | 0.1K |
| 14:49 | 3,294.00 | 3,294.00 | 3,292.00 | 3,292.00 | 0.2K |
| 14:50 | 3,292.90 | 3,292.90 | 3,292.90 | 3,292.90 | 0.2K |
| 14:51 | 3,291.91 | 3,296.00 | 3,291.46 | 3,296.00 | 0.5K |
| 14:52 | 3,291.24 | 3,291.24 | 3,286.00 | 3,286.00 | 0.2K |
| 14:53 | 3,294.00 | 3,296.00 | 3,294.00 | 3,296.00 | 0.1K |
| 14:55 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:56 | 3,286.00 | 3,286.00 | 3,276.00 | 3,276.00 | 1.4K |
| 14:58 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.2K |
| 14:59 | 3,274.50 | 3,274.50 | 3,274.50 | 3,274.50 | 0.1K |
| 15:00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 15:01 | 3,271.84 | 3,278.00 | 3,271.84 | 3,278.00 | 0.1K |
| 15:02 | 3,268.00 | 3,276.00 | 3,268.00 | 3,276.00 | 0.1K |
| 15:03 | 3,268.00 | 3,268.00 | 3,247.50 | 3,247.50 | 1.1K |
| 15:04 | 3,243.83 | 3,250.00 | 3,243.83 | 3,247.50 | 0.7K |
| 15:05 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 15:10 | 3,249.21 | 3,258.00 | 3,249.21 | 3,258.00 | 0.2K |
| 15:12 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 15:15 | 3,256.00 | 3,256.00 | 3,246.00 | 3,246.00 | 8.7K |
| 15:16 | 3,246.00 | 3,262.00 | 3,246.00 | 3,262.00 | 0.4K |
| 15:17 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 15:18 | 3,263.99 | 3,263.99 | 3,263.99 | 3,263.99 | 0.3K |
| 15:19 | 3,258.00 | 3,264.00 | 3,256.00 | 3,264.00 | 0.3K |
| 15:21 | 3,252.00 | 3,262.00 | 3,252.00 | 3,262.00 | 1.5K |
| 15:23 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 15:25 | 3,262.00 | 3,262.00 | 3,254.00 | 3,254.00 | 0.1K |
| 15:26 | 3,250.00 | 3,250.00 | 3,245.92 | 3,245.92 | 4.5K |
| 15:28 | 3,246.26 | 3,246.26 | 3,229.60 | 3,238.00 | 4.6K |
| 15:29 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0K |
| 15:30 | 3,236.01 | 3,236.01 | 3,236.01 | 3,236.01 | 0.2K |
| 15:31 | 3,234.00 | 3,234.00 | 3,226.00 | 3,226.00 | 0.4K |
| 15:32 | 3,231.60 | 3,232.00 | 3,226.00 | 3,228.00 | 0.5K |
| 15:33 | 3,230.00 | 3,234.00 | 3,226.00 | 3,232.91 | 0.6K |
| 15:34 | 3,224.00 | 3,234.00 | 3,224.00 | 3,230.00 | 0.2K |
| 15:35 | 3,233.26 | 3,238.00 | 3,233.26 | 3,238.00 | 0.9K |
| 15:36 | 3,234.00 | 3,234.00 | 3,232.00 | 3,232.00 | 0.5K |
| 15:38 | 3,228.00 | 3,228.00 | 3,224.00 | 3,224.00 | 0.1K |
| 15:39 | 3,229.70 | 3,229.70 | 3,229.70 | 3,229.70 | 0.2K |
| 15:40 | 3,230.00 | 3,230.00 | 3,229.12 | 3,229.12 | 0.9K |
| 15:41 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.1K |
| 15:42 | 3,224.00 | 3,231.88 | 3,224.00 | 3,231.88 | 0.4K |
| 15:43 | 3,226.00 | 3,226.00 | 3,221.00 | 3,222.00 | 3.3K |
| 15:44 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.1K |
| 15:47 | 3,215.79 | 3,220.00 | 3,210.00 | 3,220.00 | 1.6K |
| 15:48 | 3,217.65 | 3,217.65 | 3,217.65 | 3,217.65 | 0.1K |
| 15:49 | 3,224.00 | 3,248.00 | 3,224.00 | 3,224.95 | 0.8K |
| 15:50 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0K |
| 15:51 | 3,224.88 | 3,224.88 | 3,214.00 | 3,214.00 | 0.5K |
| 15:52 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 15:53 | 3,216.00 | 3,216.00 | 3,214.00 | 3,214.00 | 0.7K |
| 15:54 | 3,218.00 | 3,220.00 | 3,216.00 | 3,218.00 | 0.6K |
| 15:55 | 3,218.02 | 3,222.00 | 3,217.68 | 3,222.00 | 1.6K |
| 15:56 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.9K |
| 15:57 | 3,214.00 | 3,218.00 | 3,214.00 | 3,218.00 | 1.2K |
| 15:58 | 3,218.00 | 3,218.00 | 3,210.00 | 3,214.00 | 1.2K |
| 15:59 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 0.3K |
| 16:00 | 3,216.00 | 3,218.00 | 3,213.63 | 3,218.00 | 0.4K |
| 16:01 | 3,216.00 | 3,220.00 | 3,216.00 | 3,219.70 | 1.2K |
| 16:04 | 3,220.00 | 3,222.00 | 3,220.00 | 3,222.00 | 0.2K |
| 16:06 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.2K |
| 16:07 | 3,217.32 | 3,220.00 | 3,217.32 | 3,220.00 | 0.2K |
| 16:08 | 3,214.00 | 3,217.88 | 3,212.00 | 3,212.00 | 0.2K |
| 16:09 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.7K |
| 16:10 | 3,214.00 | 3,222.00 | 3,214.00 | 3,222.00 | 0.9K |
| 16:11 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.1K |
| 16:13 | 3,222.64 | 3,230.00 | 3,222.64 | 3,230.00 | 0.4K |
| 16:14 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.5K |
| 16:15 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.1K |
| 16:16 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 16:17 | 3,232.00 | 3,232.00 | 3,226.00 | 3,226.00 | 0.1K |
| 16:18 | 3,228.00 | 3,230.00 | 3,228.00 | 3,230.00 | 0.0K |
| 16:19 | 3,227.00 | 3,227.00 | 3,224.00 | 3,224.00 | 0.4K |
| 16:20 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0K |
| 16:21 | 3,226.00 | 3,226.00 | 3,225.70 | 3,225.70 | 0.3K |
| 16:22 | 3,220.00 | 3,226.00 | 3,220.00 | 3,226.00 | 0.1K |
| 16:23 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.0K |
| 16:24 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.0K |
| 16:25 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.1K |
| 16:26 | 3,227.00 | 3,236.00 | 3,227.00 | 3,234.00 | 1.1K |
| 16:27 | 3,236.00 | 3,238.00 | 3,236.00 | 3,236.00 | 2.3K |
| 16:28 | 3,237.12 | 3,240.00 | 3,232.00 | 3,232.00 | 0.6K |
| 16:29 | 3,234.00 | 3,234.00 | 3,228.00 | 3,228.00 | 0.2K |
| 16:35 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 78.2K |