5,080.00
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.5K |
| 09:01 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:02 | 3,825.00 | 3,835.00 | 3,825.00 | 3,835.00 | 0.5K |
| 09:03 | 3,830.00 | 3,830.00 | 3,825.00 | 3,825.00 | 1.1K |
| 09:05 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 09:06 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 0.6K |
| 09:07 | 3,785.00 | 3,820.00 | 3,785.00 | 3,820.00 | 0.8K |
| 09:08 | 3,820.00 | 3,820.00 | 3,795.00 | 3,815.00 | 1.8K |
| 09:09 | 3,795.00 | 3,810.00 | 3,790.00 | 3,810.00 | 0.2K |
| 09:10 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 09:11 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 09:13 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 09:15 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 09:16 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 09:17 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 09:18 | 3,815.00 | 3,815.00 | 3,810.00 | 3,810.00 | 0.6K |
| 09:19 | 3,810.00 | 3,815.00 | 3,805.00 | 3,805.00 | 0.7K |
| 09:20 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 09:23 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:24 | 3,795.00 | 3,805.00 | 3,795.00 | 3,795.00 | 0.2K |
| 09:26 | 3,805.00 | 3,805.00 | 3,795.00 | 3,800.00 | 2.1K |
| 09:27 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.2K |
| 09:28 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:29 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 1.6K |
| 09:30 | 3,800.00 | 3,800.00 | 3,780.00 | 3,780.00 | 0.1K |
| 09:31 | 3,795.00 | 3,795.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:32 | 3,785.00 | 3,795.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:33 | 3,785.00 | 3,800.00 | 3,785.00 | 3,800.00 | 0.5K |
| 09:34 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 09:35 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:36 | 3,805.00 | 3,810.00 | 3,805.00 | 3,805.00 | 0.6K |
| 09:38 | 3,815.00 | 3,835.00 | 3,815.00 | 3,835.00 | 2.4K |
| 09:39 | 3,820.00 | 3,835.00 | 3,820.00 | 3,835.00 | 0.1K |
| 09:40 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:44 | 3,825.00 | 3,830.00 | 3,825.00 | 3,830.00 | 0.0K |
| 09:45 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 09:46 | 3,840.00 | 3,840.00 | 3,835.00 | 3,835.00 | 0.6K |
| 09:47 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 0.1K |
| 09:49 | 3,840.00 | 3,840.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:50 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 09:52 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 09:55 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 09:57 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.2K |
| 09:58 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 10:01 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.6K |
| 10:03 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 10:04 | 3,830.00 | 3,835.00 | 3,830.00 | 3,835.00 | 0.2K |
| 10:05 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.7K |
| 10:06 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 0.8K |
| 10:07 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 10:08 | 3,845.00 | 3,850.00 | 3,845.00 | 3,850.00 | 0.2K |
| 10:09 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 1.2K |
| 10:10 | 3,870.00 | 3,875.00 | 3,860.00 | 3,870.00 | 2.5K |
| 10:11 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.7K |
| 10:15 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.6K |
| 10:16 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 10:18 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 10:19 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.1K |
| 10:20 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 10:22 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.4K |
| 10:23 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 10:26 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 10:27 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.2K |
| 10:29 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 10:30 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.4K |
| 10:31 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 2.0K |
| 10:32 | 3,875.00 | 3,885.00 | 3,875.00 | 3,885.00 | 0.5K |
| 10:34 | 3,870.00 | 3,880.00 | 3,870.00 | 3,880.00 | 0.1K |
| 10:35 | 3,875.00 | 3,885.00 | 3,875.00 | 3,885.00 | 0.1K |
| 10:36 | 3,885.00 | 3,900.00 | 3,885.00 | 3,900.00 | 3.0K |
| 10:37 | 3,900.00 | 3,950.00 | 3,900.00 | 3,950.00 | 12.6K |
| 10:38 | 3,950.00 | 3,950.00 | 3,900.00 | 3,935.00 | 3.2K |
| 10:39 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 0.1K |
| 10:40 | 3,920.00 | 3,920.00 | 3,900.00 | 3,900.00 | 0.8K |
| 10:41 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 10:42 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 10:43 | 3,895.00 | 3,925.00 | 3,895.00 | 3,925.00 | 1.4K |
| 10:44 | 3,925.00 | 3,945.00 | 3,905.00 | 3,945.00 | 3.7K |
| 10:45 | 3,935.00 | 3,945.00 | 3,930.00 | 3,945.00 | 0.5K |
| 10:46 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 1.0K |
| 10:47 | 3,945.00 | 3,945.00 | 3,935.00 | 3,935.00 | 2.2K |
| 10:48 | 3,935.00 | 3,940.00 | 3,935.00 | 3,940.00 | 0.3K |
| 10:49 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 10:50 | 3,930.00 | 3,930.00 | 3,900.00 | 3,900.00 | 6.8K |
| 10:51 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.3K |
| 10:54 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 10:55 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 10:57 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 10:58 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.4K |
| 11:00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.2K |
| 11:01 | 3,910.00 | 3,910.00 | 3,905.00 | 3,905.00 | 0.2K |
| 11:02 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1.4K |
| 11:05 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 11:06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.1K |
| 11:08 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 11:09 | 3,890.00 | 3,890.00 | 3,880.00 | 3,890.00 | 1.0K |
| 11:10 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 11:11 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.3K |
| 11:12 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 11:13 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.3K |
| 11:14 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.1K |
| 11:16 | 3,885.00 | 3,890.00 | 3,880.00 | 3,890.00 | 0.2K |
| 11:17 | 3,890.00 | 3,890.00 | 3,875.00 | 3,875.00 | 1.3K |
| 11:18 | 3,875.00 | 3,880.00 | 3,875.00 | 3,880.00 | 0.0K |
| 11:19 | 3,880.00 | 3,880.00 | 3,875.00 | 3,875.00 | 0.0K |
| 11:25 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.1K |
| 11:27 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0K |
| 11:29 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.3K |
| 11:32 | 3,865.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.7K |
| 11:33 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0K |
| 11:34 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.1K |
| 11:35 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.4K |
| 11:38 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.4K |
| 11:40 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0K |
| 11:41 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 1.1K |
| 11:43 | 3,855.00 | 3,860.00 | 3,855.00 | 3,860.00 | 0.4K |
| 11:44 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.1K |
| 11:45 | 3,855.00 | 3,855.00 | 3,850.00 | 3,850.00 | 0.1K |
| 11:46 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 1.1K |
| 11:47 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.1K |
| 11:49 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 2.0K |
| 11:50 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 1.3K |
| 11:52 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 11:53 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 11:54 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 11:55 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 11:57 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.3K |
| 12:00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.2K |
| 12:04 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:07 | 3,845.00 | 3,850.00 | 3,845.00 | 3,850.00 | 0.8K |
| 12:08 | 3,850.00 | 3,850.00 | 3,845.00 | 3,845.00 | 1.0K |
| 12:10 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:12 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 12:13 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 0.0K |
| 12:15 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 12:16 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.3K |
| 12:17 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 12:19 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:21 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:23 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 12:25 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:27 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 12:28 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 12:29 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.1K |
| 12:30 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.2K |
| 12:32 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:33 | 3,845.00 | 3,845.00 | 3,840.00 | 3,840.00 | 1.0K |
| 12:34 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 12:35 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 12:36 | 3,845.00 | 3,845.00 | 3,835.00 | 3,835.00 | 4.2K |
| 12:37 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 12:38 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 12:39 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 12:40 | 3,835.00 | 3,840.00 | 3,835.00 | 3,840.00 | 0.0K |
| 12:41 | 3,840.00 | 3,840.00 | 3,835.00 | 3,835.00 | 0.1K |
| 12:42 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.7K |
| 12:44 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.2K |
| 12:46 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 12:48 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 12:50 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.4K |
| 12:51 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 12:55 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 12:56 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 12:57 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 12:58 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 12:59 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 13:00 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 13:02 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 13:04 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.5K |
| 13:06 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.3K |
| 13:07 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 1.3K |
| 13:09 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 13:10 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.5K |
| 13:11 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.1K |
| 13:12 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 13:15 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 13:16 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.2K |
| 13:18 | 3,835.00 | 3,840.00 | 3,835.00 | 3,840.00 | 0.1K |
| 13:19 | 3,840.00 | 3,840.00 | 3,835.00 | 3,835.00 | 0.3K |
| 13:20 | 3,845.00 | 3,850.00 | 3,845.00 | 3,845.00 | 3.4K |
| 13:27 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 1.4K |
| 13:28 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.8K |
| 13:29 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.1K |
| 13:30 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.4K |
| 13:31 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.7K |
| 13:32 | 3,855.00 | 3,860.00 | 3,855.00 | 3,860.00 | 0.2K |
| 13:34 | 3,865.00 | 3,865.00 | 3,860.00 | 3,860.00 | 0.1K |
| 13:35 | 3,860.00 | 3,865.00 | 3,860.00 | 3,865.00 | 0.0K |
| 13:36 | 3,885.00 | 3,900.00 | 3,885.00 | 3,900.00 | 3.7K |
| 13:37 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.8K |
| 13:39 | 3,885.00 | 3,895.00 | 3,885.00 | 3,895.00 | 0.7K |
| 13:40 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.4K |
| 13:41 | 3,900.00 | 3,905.00 | 3,880.00 | 3,880.00 | 0.8K |
| 13:42 | 3,875.00 | 3,905.00 | 3,860.00 | 3,905.00 | 4.2K |
| 13:44 | 3,900.00 | 3,900.00 | 3,895.00 | 3,900.00 | 2.2K |
| 13:45 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 13:46 | 3,895.00 | 3,900.00 | 3,895.00 | 3,900.00 | 2.5K |
| 13:47 | 3,900.00 | 3,900.00 | 3,895.00 | 3,900.00 | 3.0K |
| 13:48 | 3,910.00 | 3,910.00 | 3,890.00 | 3,890.00 | 1.4K |
| 13:49 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.9K |
| 13:50 | 3,900.00 | 3,910.00 | 3,895.00 | 3,895.00 | 1.8K |
| 13:51 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 13:52 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 13:53 | 3,900.00 | 3,910.00 | 3,900.00 | 3,905.00 | 0.5K |
| 13:54 | 3,905.00 | 3,910.00 | 3,900.00 | 3,900.00 | 1.7K |
| 13:55 | 3,905.00 | 4,205.00 | 3,905.00 | 4,205.00 | 146.8K |
| 13:57 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 86.2K |
| 13:58 | 4,315.00 | 4,610.00 | 4,315.00 | 4,610.00 | 599.2K |
| 14:01 | 4,700.00 | 4,800.00 | 4,670.00 | 4,755.00 | 490.0K |
| 14:02 | 4,750.00 | 4,750.00 | 4,590.00 | 4,590.00 | 261.8K |
| 14:03 | 4,625.00 | 4,705.00 | 4,620.00 | 4,685.00 | 209.1K |
| 14:04 | 4,665.00 | 4,730.00 | 4,665.00 | 4,720.00 | 225.9K |
| 14:05 | 4,740.00 | 4,770.00 | 4,685.00 | 4,720.00 | 163.7K |
| 14:06 | 4,720.00 | 4,810.00 | 4,720.00 | 4,765.00 | 219.6K |
| 14:07 | 4,770.00 | 4,835.00 | 4,725.00 | 4,750.00 | 149.0K |
| 14:08 | 4,745.00 | 4,750.00 | 4,640.00 | 4,655.00 | 143.7K |
| 14:09 | 4,660.00 | 4,715.00 | 4,630.00 | 4,680.00 | 78.4K |
| 14:10 | 4,670.00 | 4,670.00 | 4,620.00 | 4,625.00 | 70.2K |
| 14:11 | 4,635.00 | 4,680.00 | 4,620.00 | 4,645.00 | 49.3K |
| 14:12 | 4,650.00 | 4,745.00 | 4,650.00 | 4,705.00 | 102.4K |
| 14:13 | 4,700.00 | 4,710.00 | 4,620.00 | 4,625.00 | 91.5K |
| 14:14 | 4,600.00 | 4,600.00 | 4,540.00 | 4,545.00 | 119.1K |
| 14:15 | 4,550.00 | 4,595.00 | 4,445.00 | 4,445.00 | 110.0K |
| 14:16 | 4,415.00 | 4,415.00 | 4,235.00 | 4,235.00 | 153.7K |
| 14:18 | 4,285.00 | 4,345.00 | 4,285.00 | 4,345.00 | 103.3K |
| 14:19 | 4,355.00 | 4,355.00 | 4,275.00 | 4,285.00 | 134.7K |
| 14:20 | 4,300.00 | 4,315.00 | 4,245.00 | 4,260.00 | 77.5K |
| 14:21 | 4,250.00 | 4,295.00 | 4,245.00 | 4,260.00 | 57.4K |
| 14:22 | 4,260.00 | 4,325.00 | 4,255.00 | 4,280.00 | 70.7K |
| 14:23 | 4,260.00 | 4,345.00 | 4,260.00 | 4,280.00 | 58.6K |
| 14:24 | 4,290.00 | 4,325.00 | 4,285.00 | 4,290.00 | 39.7K |
| 14:25 | 4,310.00 | 4,330.00 | 4,285.00 | 4,330.00 | 23.9K |
| 14:26 | 4,385.00 | 4,455.00 | 4,360.00 | 4,455.00 | 186.7K |
| 14:27 | 4,435.00 | 4,455.00 | 4,410.00 | 4,415.00 | 113.9K |
| 14:28 | 4,415.00 | 4,415.00 | 4,370.00 | 4,410.00 | 78.0K |
| 14:29 | 4,410.00 | 4,410.00 | 4,360.00 | 4,365.00 | 49.9K |
| 14:30 | 4,365.00 | 4,415.00 | 4,365.00 | 4,370.00 | 27.0K |
| 14:31 | 4,370.00 | 4,370.00 | 4,305.00 | 4,325.00 | 63.3K |
| 14:32 | 4,325.00 | 4,350.00 | 4,310.00 | 4,320.00 | 43.9K |
| 14:33 | 4,320.00 | 4,330.00 | 4,305.00 | 4,305.00 | 26.3K |
| 14:34 | 4,305.00 | 4,515.00 | 4,295.00 | 4,480.00 | 193.6K |
| 14:35 | 4,465.00 | 4,590.00 | 4,435.00 | 4,565.00 | 321.1K |
| 14:36 | 4,570.00 | 4,575.00 | 4,495.00 | 4,515.00 | 175.9K |
| 14:37 | 4,535.00 | 4,655.00 | 4,525.00 | 4,590.00 | 314.1K |
| 14:38 | 4,570.00 | 4,645.00 | 4,570.00 | 4,580.00 | 177.2K |
| 14:39 | 4,580.00 | 4,585.00 | 4,530.00 | 4,540.00 | 112.6K |
| 14:40 | 4,545.00 | 4,545.00 | 4,460.00 | 4,500.00 | 143.0K |
| 14:41 | 4,500.00 | 4,500.00 | 4,460.00 | 4,465.00 | 52.1K |
| 14:42 | 4,495.00 | 4,530.00 | 4,460.00 | 4,530.00 | 59.3K |
| 14:43 | 4,530.00 | 4,575.00 | 4,495.00 | 4,555.00 | 117.1K |
| 14:44 | 4,560.00 | 4,570.00 | 4,505.00 | 4,530.00 | 62.5K |
| 14:45 | 4,535.00 | 4,580.00 | 4,495.00 | 4,505.00 | 86.8K |
| 14:46 | 4,510.00 | 4,510.00 | 4,370.00 | 4,400.00 | 136.2K |
| 14:47 | 4,415.00 | 4,415.00 | 4,385.00 | 4,405.00 | 76.0K |
| 14:48 | 4,400.00 | 4,430.00 | 4,395.00 | 4,415.00 | 35.6K |
| 14:49 | 4,400.00 | 4,400.00 | 4,360.00 | 4,365.00 | 43.2K |
| 14:50 | 4,350.00 | 4,405.00 | 4,345.00 | 4,395.00 | 39.2K |
| 14:51 | 4,395.00 | 4,395.00 | 4,370.00 | 4,370.00 | 24.1K |
| 14:52 | 4,355.00 | 4,360.00 | 4,220.00 | 4,240.00 | 202.6K |
| 14:53 | 4,260.00 | 4,285.00 | 4,245.00 | 4,260.00 | 44.8K |
| 14:54 | 4,250.00 | 4,255.00 | 4,130.00 | 4,180.00 | 120.7K |
| 14:55 | 4,185.00 | 4,220.00 | 4,180.00 | 4,180.00 | 47.7K |
| 14:56 | 4,190.00 | 4,245.00 | 4,170.00 | 4,230.00 | 30.6K |
| 14:57 | 4,235.00 | 4,245.00 | 4,200.00 | 4,205.00 | 31.4K |
| 14:58 | 4,220.00 | 4,225.00 | 4,205.00 | 4,220.00 | 12.1K |
| 14:59 | 4,220.00 | 4,220.00 | 4,155.00 | 4,200.00 | 42.4K |
| 15:00 | 4,210.00 | 4,245.00 | 4,180.00 | 4,240.00 | 19.1K |
| 15:01 | 4,245.00 | 4,260.00 | 4,195.00 | 4,205.00 | 41.3K |
| 15:02 | 4,205.00 | 4,225.00 | 4,200.00 | 4,225.00 | 15.6K |
| 15:03 | 4,225.00 | 4,255.00 | 4,225.00 | 4,230.00 | 22.1K |
| 15:04 | 4,225.00 | 4,265.00 | 4,215.00 | 4,255.00 | 29.4K |
| 15:05 | 4,255.00 | 4,280.00 | 4,255.00 | 4,255.00 | 26.6K |
| 15:06 | 4,260.00 | 4,270.00 | 4,235.00 | 4,235.00 | 13.0K |
| 15:07 | 4,220.00 | 4,230.00 | 4,175.00 | 4,200.00 | 51.5K |
| 15:08 | 4,230.00 | 4,230.00 | 4,200.00 | 4,200.00 | 7.9K |
| 15:09 | 4,195.00 | 4,220.00 | 4,185.00 | 4,190.00 | 15.3K |
| 15:10 | 4,190.00 | 4,235.00 | 4,185.00 | 4,235.00 | 15.8K |
| 15:11 | 4,220.00 | 4,230.00 | 4,190.00 | 4,195.00 | 15.0K |
| 15:12 | 4,195.00 | 4,225.00 | 4,195.00 | 4,200.00 | 15.1K |
| 15:13 | 4,200.00 | 4,305.00 | 4,200.00 | 4,285.00 | 75.9K |
| 15:14 | 4,300.00 | 4,315.00 | 4,270.00 | 4,300.00 | 46.4K |
| 15:15 | 4,285.00 | 4,285.00 | 4,205.00 | 4,215.00 | 41.0K |
| 15:16 | 4,225.00 | 4,235.00 | 4,185.00 | 4,195.00 | 23.9K |
| 15:17 | 4,195.00 | 4,195.00 | 4,170.00 | 4,190.00 | 32.4K |
| 15:18 | 4,185.00 | 4,190.00 | 4,155.00 | 4,170.00 | 28.9K |
| 15:19 | 4,155.00 | 4,200.00 | 4,155.00 | 4,165.00 | 56.4K |
| 15:29 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 59.8K |