6,535.10
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,290.90 | 5,290.90 | 5,273.40 | 5,273.40 | 3,289.5K |
| 10:01 | 5,273.20 | 5,273.20 | 5,272.00 | 5,272.00 | 115.3K |
| 10:02 | 5,268.80 | 5,269.00 | 5,268.80 | 5,269.00 | 1,707.1K |
| 10:03 | 5,267.40 | 5,269.90 | 5,267.40 | 5,269.90 | 895.2K |
| 10:04 | 5,271.80 | 5,271.80 | 5,269.60 | 5,269.60 | 2,395.2K |
| 10:05 | 5,269.00 | 5,269.00 | 5,268.50 | 5,268.50 | 1,781.5K |
| 10:06 | 5,269.40 | 5,269.40 | 5,266.50 | 5,266.50 | 335.7K |
| 10:07 | 5,261.40 | 5,261.40 | 5,252.60 | 5,252.60 | 4,509.2K |
| 10:08 | 5,249.80 | 5,249.80 | 5,248.30 | 5,248.30 | 442.7K |
| 10:09 | 5,247.10 | 5,247.10 | 5,246.50 | 5,246.50 | 2,265.9K |
| 10:10 | 5,240.90 | 5,242.50 | 5,240.90 | 5,242.50 | 824.0K |
| 10:11 | 5,239.10 | 5,240.50 | 5,239.10 | 5,240.50 | 1,336.6K |
| 10:12 | 5,236.00 | 5,236.00 | 5,235.50 | 5,235.50 | 2,313.8K |
| 10:13 | 5,233.90 | 5,238.20 | 5,233.90 | 5,238.20 | 996.7K |
| 10:14 | 5,237.90 | 5,237.90 | 5,236.50 | 5,236.50 | 762.6K |
| 10:15 | 5,236.10 | 5,238.50 | 5,236.10 | 5,238.50 | 954.4K |
| 10:16 | 5,237.60 | 5,237.60 | 5,236.00 | 5,236.00 | 1,696.1K |
| 10:17 | 5,237.50 | 5,237.50 | 5,237.00 | 5,237.00 | 805.3K |
| 10:18 | 5,236.50 | 5,238.20 | 5,236.50 | 5,238.20 | 928.6K |
| 10:19 | 5,234.60 | 5,234.60 | 5,234.60 | 5,234.60 | 233.5K |
| 10:20 | 5,234.80 | 5,238.60 | 5,234.80 | 5,238.60 | 557.0K |
| 10:21 | 5,243.80 | 5,250.50 | 5,243.80 | 5,250.50 | 685.8K |
| 10:22 | 5,251.10 | 5,251.50 | 5,251.10 | 5,251.50 | 937.6K |
| 10:23 | 5,254.10 | 5,258.80 | 5,254.10 | 5,258.80 | 646.8K |
| 10:24 | 5,257.40 | 5,262.90 | 5,257.40 | 5,262.90 | 741.1K |
| 10:25 | 5,262.40 | 5,264.50 | 5,262.40 | 5,264.50 | 375.7K |
| 10:26 | 5,265.70 | 5,265.70 | 5,261.40 | 5,261.40 | 589.8K |
| 10:27 | 5,261.50 | 5,269.30 | 5,261.50 | 5,269.30 | 1,619.8K |
| 10:28 | 5,272.60 | 5,274.70 | 5,272.60 | 5,274.70 | 934.4K |
| 10:29 | 5,273.50 | 5,275.60 | 5,273.50 | 5,275.60 | 413.0K |
| 10:30 | 5,275.40 | 5,277.40 | 5,275.40 | 5,277.40 | 1,222.1K |
| 10:31 | 5,291.20 | 5,294.10 | 5,291.20 | 5,294.10 | 1,221.8K |
| 10:32 | 5,303.30 | 5,303.30 | 5,295.40 | 5,295.40 | 1,027.9K |
| 10:33 | 5,294.10 | 5,295.40 | 5,294.10 | 5,295.40 | 668.4K |
| 10:34 | 5,285.60 | 5,285.60 | 5,281.90 | 5,281.90 | 966.0K |
| 10:35 | 5,276.40 | 5,280.10 | 5,276.40 | 5,280.10 | 615.6K |
| 10:36 | 5,283.60 | 5,285.80 | 5,283.60 | 5,285.80 | 267.9K |
| 10:37 | 5,281.10 | 5,283.40 | 5,281.10 | 5,283.40 | 392.8K |
| 10:38 | 5,284.70 | 5,285.20 | 5,284.70 | 5,285.20 | 287.3K |
| 10:39 | 5,283.30 | 5,284.70 | 5,283.30 | 5,284.70 | 374.6K |
| 10:40 | 5,288.20 | 5,288.20 | 5,287.80 | 5,287.80 | 890.1K |
| 10:41 | 5,288.70 | 5,288.70 | 5,287.00 | 5,287.00 | 365.2K |
| 10:42 | 5,291.30 | 5,297.10 | 5,291.30 | 5,297.10 | 296.8K |
| 10:43 | 5,293.90 | 5,294.40 | 5,293.90 | 5,294.40 | 535.8K |
| 10:44 | 5,293.00 | 5,293.00 | 5,289.00 | 5,289.00 | 571.8K |
| 10:45 | 5,294.10 | 5,295.00 | 5,294.10 | 5,295.00 | 1,812.9K |
| 10:46 | 5,297.30 | 5,299.70 | 5,297.30 | 5,299.70 | 4,960.5K |
| 10:47 | 5,302.60 | 5,304.50 | 5,302.60 | 5,304.50 | 759.5K |
| 10:48 | 5,306.40 | 5,306.80 | 5,306.40 | 5,306.80 | 410.1K |
| 10:49 | 5,305.90 | 5,305.90 | 5,305.50 | 5,305.50 | 464.9K |
| 10:50 | 5,303.80 | 5,303.80 | 5,302.50 | 5,302.50 | 316.1K |
| 10:51 | 5,302.20 | 5,302.20 | 5,299.10 | 5,299.10 | 770.0K |
| 10:52 | 5,299.40 | 5,299.40 | 5,296.90 | 5,296.90 | 638.2K |
| 10:53 | 5,297.60 | 5,297.60 | 5,297.00 | 5,297.00 | 915.8K |
| 10:54 | 5,299.30 | 5,300.50 | 5,299.30 | 5,300.50 | 433.0K |
| 10:55 | 5,300.40 | 5,300.40 | 5,297.90 | 5,297.90 | 797.0K |
| 10:56 | 5,298.10 | 5,298.10 | 5,297.40 | 5,297.40 | 238.3K |
| 10:57 | 5,296.60 | 5,296.60 | 5,296.20 | 5,296.20 | 840.8K |
| 10:58 | 5,294.20 | 5,300.50 | 5,294.20 | 5,300.50 | 1,518.2K |
| 10:59 | 5,299.90 | 5,302.60 | 5,299.90 | 5,302.60 | 1,145.8K |
| 11:00 | 5,301.30 | 5,301.30 | 5,299.80 | 5,299.80 | 704.7K |
| 11:01 | 5,301.40 | 5,304.60 | 5,301.40 | 5,304.60 | 591.2K |
| 11:02 | 5,305.40 | 5,306.80 | 5,305.40 | 5,306.80 | 365.4K |
| 11:03 | 5,309.80 | 5,309.80 | 5,309.50 | 5,309.50 | 669.7K |
| 11:04 | 5,311.30 | 5,311.30 | 5,310.30 | 5,310.30 | 412.7K |
| 11:05 | 5,310.00 | 5,311.00 | 5,310.00 | 5,311.00 | 323.0K |
| 11:06 | 5,309.70 | 5,310.40 | 5,309.70 | 5,310.40 | 1,361.5K |
| 11:07 | 5,306.90 | 5,306.90 | 5,305.70 | 5,305.70 | 344.5K |
| 11:08 | 5,304.20 | 5,304.20 | 5,303.90 | 5,303.90 | 395.2K |
| 11:09 | 5,305.10 | 5,305.90 | 5,305.10 | 5,305.90 | 1,223.7K |
| 11:10 | 5,303.50 | 5,303.50 | 5,301.40 | 5,301.40 | 413.8K |
| 11:11 | 5,301.60 | 5,301.60 | 5,300.20 | 5,300.20 | 573.4K |
| 11:12 | 5,301.40 | 5,301.40 | 5,297.40 | 5,297.40 | 1,589.6K |
| 11:13 | 5,294.20 | 5,297.40 | 5,294.20 | 5,297.40 | 1,502.3K |
| 11:14 | 5,299.90 | 5,299.90 | 5,294.20 | 5,294.20 | 271.2K |
| 11:15 | 5,297.50 | 5,297.60 | 5,297.50 | 5,297.60 | 241.2K |
| 11:16 | 5,296.50 | 5,296.50 | 5,294.60 | 5,294.60 | 1,024.3K |
| 11:17 | 5,291.40 | 5,291.90 | 5,291.40 | 5,291.90 | 235.3K |
| 11:18 | 5,289.70 | 5,289.70 | 5,287.10 | 5,287.10 | 526.2K |
| 11:19 | 5,287.70 | 5,288.20 | 5,287.70 | 5,288.20 | 273.7K |
| 11:20 | 5,286.20 | 5,286.20 | 5,283.10 | 5,283.10 | 808.6K |
| 11:21 | 5,282.20 | 5,285.50 | 5,282.20 | 5,285.50 | 349.9K |
| 11:22 | 5,286.60 | 5,286.60 | 5,285.10 | 5,285.10 | 603.2K |
| 11:23 | 5,288.30 | 5,289.30 | 5,288.30 | 5,289.30 | 288.5K |
| 11:24 | 5,289.90 | 5,289.90 | 5,289.40 | 5,289.40 | 349.8K |
| 11:25 | 5,289.40 | 5,289.40 | 5,287.90 | 5,287.90 | 135.0K |
| 11:26 | 5,285.20 | 5,286.10 | 5,285.20 | 5,286.10 | 1,858.3K |
| 11:27 | 5,284.90 | 5,286.40 | 5,284.90 | 5,286.40 | 396.7K |
| 11:28 | 5,284.70 | 5,285.50 | 5,284.70 | 5,285.50 | 174.1K |
| 11:29 | 5,284.00 | 5,284.00 | 5,283.60 | 5,283.60 | 383.1K |
| 11:30 | 5,280.10 | 5,280.10 | 5,279.00 | 5,279.00 | 589.8K |
| 11:31 | 5,279.40 | 5,280.50 | 5,279.40 | 5,280.50 | 657.6K |
| 11:32 | 5,281.70 | 5,281.70 | 5,281.00 | 5,281.00 | 196.2K |
| 11:33 | 5,280.90 | 5,282.50 | 5,280.90 | 5,282.50 | 91.6K |
| 11:34 | 5,283.40 | 5,283.40 | 5,283.30 | 5,283.30 | 112.1K |
| 11:35 | 5,282.70 | 5,286.10 | 5,282.70 | 5,286.10 | 385.0K |
| 11:36 | 5,286.10 | 5,287.40 | 5,286.10 | 5,287.40 | 133.8K |
| 11:37 | 5,288.40 | 5,288.40 | 5,288.10 | 5,288.10 | 428.7K |
| 11:38 | 5,290.00 | 5,290.30 | 5,290.00 | 5,290.30 | 648.1K |
| 11:39 | 5,291.20 | 5,292.30 | 5,291.20 | 5,292.30 | 455.6K |
| 11:40 | 5,292.40 | 5,294.30 | 5,292.40 | 5,294.30 | 571.3K |
| 11:41 | 5,290.70 | 5,290.80 | 5,290.70 | 5,290.80 | 684.3K |
| 11:42 | 5,290.20 | 5,290.20 | 5,288.30 | 5,288.30 | 286.0K |
| 11:43 | 5,288.50 | 5,288.50 | 5,288.50 | 5,288.50 | 178.2K |
| 11:44 | 5,287.30 | 5,288.30 | 5,287.30 | 5,288.30 | 493.0K |
| 11:45 | 5,288.30 | 5,288.30 | 5,286.70 | 5,286.70 | 225.0K |
| 11:46 | 5,287.80 | 5,291.30 | 5,287.80 | 5,291.30 | 277.7K |
| 11:47 | 5,290.70 | 5,294.10 | 5,290.70 | 5,294.10 | 428.3K |
| 11:48 | 5,297.20 | 5,297.50 | 5,297.20 | 5,297.50 | 1,039.4K |
| 11:49 | 5,301.90 | 5,302.70 | 5,301.90 | 5,302.70 | 809.5K |
| 11:50 | 5,302.40 | 5,305.00 | 5,302.40 | 5,305.00 | 885.8K |
| 11:51 | 5,305.50 | 5,308.00 | 5,305.50 | 5,308.00 | 754.0K |
| 11:52 | 5,307.20 | 5,307.20 | 5,304.70 | 5,304.70 | 229.6K |
| 11:53 | 5,300.50 | 5,300.80 | 5,300.50 | 5,300.80 | 341.0K |
| 11:54 | 5,301.40 | 5,301.40 | 5,298.80 | 5,298.80 | 469.4K |
| 11:55 | 5,297.40 | 5,299.90 | 5,297.40 | 5,299.90 | 373.6K |
| 11:56 | 5,299.60 | 5,304.30 | 5,299.60 | 5,304.30 | 2,213.0K |
| 11:57 | 5,303.90 | 5,303.90 | 5,303.10 | 5,303.10 | 297.3K |
| 11:58 | 5,301.10 | 5,302.90 | 5,301.10 | 5,302.90 | 706.3K |
| 11:59 | 5,304.00 | 5,304.00 | 5,301.80 | 5,301.80 | 291.8K |
| 12:00 | 5,301.70 | 5,301.70 | 5,300.30 | 5,300.30 | 0.0K |
| 12:01 | 5,300.90 | 5,301.20 | 5,300.90 | 5,301.20 | 101.2K |
| 12:02 | 5,301.90 | 5,304.10 | 5,301.90 | 5,304.10 | 225.2K |
| 12:03 | 5,302.30 | 5,302.70 | 5,302.30 | 5,302.70 | 130.0K |
| 12:04 | 5,304.50 | 5,304.50 | 5,304.10 | 5,304.10 | 114.8K |
| 12:05 | 5,305.90 | 5,305.90 | 5,304.80 | 5,304.80 | 370.1K |
| 12:06 | 5,303.90 | 5,304.80 | 5,303.90 | 5,304.80 | 515.9K |
| 12:07 | 5,303.80 | 5,304.70 | 5,303.80 | 5,304.70 | 244.7K |
| 12:08 | 5,302.30 | 5,302.30 | 5,302.30 | 5,302.30 | 429.7K |
| 12:09 | 5,304.20 | 5,307.50 | 5,304.20 | 5,307.50 | 227.4K |
| 12:10 | 5,303.00 | 5,303.00 | 5,302.90 | 5,302.90 | 5,224.3K |
| 12:11 | 5,301.00 | 5,302.70 | 5,301.00 | 5,302.70 | 89.2K |
| 12:12 | 5,300.80 | 5,300.80 | 5,300.10 | 5,300.10 | 303.6K |
| 12:13 | 5,300.30 | 5,303.00 | 5,300.30 | 5,303.00 | 359.6K |
| 12:14 | 5,305.80 | 5,306.40 | 5,305.80 | 5,306.40 | 383.4K |
| 12:15 | 5,306.50 | 5,306.60 | 5,306.50 | 5,306.60 | 217.9K |
| 12:16 | 5,307.50 | 5,307.60 | 5,307.50 | 5,307.60 | 229.3K |
| 12:17 | 5,307.80 | 5,308.50 | 5,307.80 | 5,308.50 | 224.0K |
| 12:18 | 5,307.90 | 5,308.00 | 5,307.90 | 5,308.00 | 672.6K |
| 12:19 | 5,307.60 | 5,308.30 | 5,307.60 | 5,308.30 | 930.8K |
| 12:20 | 5,308.30 | 5,308.30 | 5,307.30 | 5,307.30 | 370.0K |
| 12:21 | 5,304.10 | 5,308.10 | 5,304.10 | 5,308.10 | 336.7K |
| 12:22 | 5,305.70 | 5,305.70 | 5,305.40 | 5,305.40 | 186.3K |
| 12:23 | 5,305.50 | 5,305.80 | 5,305.50 | 5,305.80 | 547.5K |
| 12:24 | 5,304.30 | 5,306.10 | 5,304.30 | 5,306.10 | 1,103.7K |
| 12:25 | 5,307.30 | 5,307.30 | 5,306.60 | 5,306.60 | 606.4K |
| 12:26 | 5,306.70 | 5,307.20 | 5,306.70 | 5,307.20 | 182.9K |
| 12:27 | 5,309.50 | 5,311.00 | 5,309.50 | 5,311.00 | 78.5K |
| 12:28 | 5,310.80 | 5,310.80 | 5,310.80 | 5,310.80 | 379.3K |
| 12:29 | 5,310.90 | 5,311.50 | 5,310.90 | 5,311.50 | 293.7K |
| 12:30 | 5,312.20 | 5,312.30 | 5,312.20 | 5,312.30 | 157.1K |
| 12:31 | 5,313.60 | 5,313.60 | 5,313.20 | 5,313.20 | 199.1K |
| 12:32 | 5,313.60 | 5,313.70 | 5,313.60 | 5,313.70 | 619.3K |
| 12:33 | 5,312.80 | 5,312.80 | 5,312.20 | 5,312.20 | 756.3K |
| 12:34 | 5,312.10 | 5,312.40 | 5,312.10 | 5,312.40 | 607.5K |
| 12:35 | 5,312.60 | 5,312.60 | 5,308.80 | 5,308.80 | 674.8K |
| 12:36 | 5,306.10 | 5,306.10 | 5,305.60 | 5,305.60 | 190.1K |
| 12:37 | 5,306.40 | 5,306.40 | 5,305.30 | 5,305.30 | 439.5K |
| 12:38 | 5,306.30 | 5,306.30 | 5,305.40 | 5,305.40 | 194.1K |
| 12:39 | 5,307.60 | 5,307.60 | 5,307.50 | 5,307.50 | 451.4K |
| 12:40 | 5,307.70 | 5,308.60 | 5,307.70 | 5,308.60 | 230.0K |
| 12:41 | 5,307.40 | 5,307.70 | 5,307.40 | 5,307.70 | 153.6K |
| 12:42 | 5,308.10 | 5,309.40 | 5,308.10 | 5,309.40 | 224.9K |
| 12:43 | 5,309.10 | 5,310.60 | 5,309.10 | 5,310.60 | 671.6K |
| 12:44 | 5,311.10 | 5,312.90 | 5,311.10 | 5,312.90 | 396.8K |
| 12:45 | 5,316.20 | 5,316.50 | 5,316.20 | 5,316.50 | 137.5K |
| 12:46 | 5,315.90 | 5,315.90 | 5,315.50 | 5,315.50 | 204.0K |
| 12:47 | 5,315.20 | 5,315.70 | 5,315.20 | 5,315.70 | 139.0K |
| 12:48 | 5,316.70 | 5,316.70 | 5,316.40 | 5,316.40 | 123.3K |
| 12:49 | 5,318.20 | 5,318.20 | 5,317.30 | 5,317.30 | 149.2K |
| 12:50 | 5,316.20 | 5,316.20 | 5,316.10 | 5,316.10 | 239.8K |
| 12:51 | 5,315.70 | 5,315.70 | 5,314.10 | 5,314.10 | 954.9K |
| 12:52 | 5,314.00 | 5,314.00 | 5,313.90 | 5,313.90 | 219.7K |
| 12:53 | 5,313.40 | 5,313.60 | 5,313.40 | 5,313.60 | 756.7K |
| 12:54 | 5,314.10 | 5,314.90 | 5,314.10 | 5,314.90 | 885.1K |
| 12:55 | 5,315.60 | 5,315.60 | 5,314.60 | 5,314.60 | 1,069.0K |
| 12:56 | 5,314.70 | 5,315.60 | 5,314.70 | 5,315.60 | 231.4K |
| 12:57 | 5,315.80 | 5,315.80 | 5,314.80 | 5,314.80 | 497.7K |
| 12:58 | 5,313.40 | 5,314.20 | 5,313.40 | 5,314.20 | 574.9K |
| 12:59 | 5,315.80 | 5,315.80 | 5,315.40 | 5,315.40 | 130.0K |
| 13:00 | 5,314.00 | 5,314.00 | 5,313.00 | 5,313.00 | 137.5K |
| 13:01 | 5,313.10 | 5,313.10 | 5,312.80 | 5,312.80 | 310.3K |
| 13:02 | 5,314.20 | 5,314.20 | 5,312.50 | 5,312.50 | 484.3K |
| 13:03 | 5,313.70 | 5,313.70 | 5,313.60 | 5,313.60 | 481.0K |
| 13:04 | 5,315.40 | 5,315.90 | 5,315.40 | 5,315.90 | 735.8K |
| 13:05 | 5,316.30 | 5,317.00 | 5,316.30 | 5,317.00 | 238.6K |
| 13:06 | 5,318.80 | 5,319.00 | 5,318.80 | 5,319.00 | 586.1K |
| 13:07 | 5,319.20 | 5,320.20 | 5,319.20 | 5,320.20 | 204.3K |
| 13:08 | 5,321.00 | 5,321.00 | 5,318.80 | 5,318.80 | 229.5K |
| 13:09 | 5,318.40 | 5,318.40 | 5,317.90 | 5,317.90 | 256.4K |
| 13:10 | 5,318.90 | 5,318.90 | 5,318.80 | 5,318.80 | 275.8K |
| 13:11 | 5,319.10 | 5,321.00 | 5,319.10 | 5,321.00 | 1,024.2K |
| 13:12 | 5,320.80 | 5,320.80 | 5,320.80 | 5,320.80 | 745.8K |
| 13:13 | 5,319.70 | 5,319.90 | 5,319.70 | 5,319.90 | 205.6K |
| 13:14 | 5,320.00 | 5,320.00 | 5,318.00 | 5,318.00 | 242.3K |
| 13:15 | 5,318.30 | 5,320.00 | 5,318.30 | 5,320.00 | 561.8K |
| 13:16 | 5,320.60 | 5,320.60 | 5,320.40 | 5,320.40 | 315.5K |
| 13:17 | 5,325.90 | 5,327.80 | 5,325.90 | 5,327.80 | 585.2K |
| 13:18 | 5,327.60 | 5,327.90 | 5,327.60 | 5,327.90 | 411.6K |
| 13:19 | 5,329.00 | 5,329.00 | 5,328.60 | 5,328.60 | 194.5K |
| 13:20 | 5,329.80 | 5,331.00 | 5,329.80 | 5,331.00 | 331.2K |
| 13:21 | 5,332.30 | 5,333.70 | 5,332.30 | 5,333.70 | 230.6K |
| 13:22 | 5,332.70 | 5,335.00 | 5,332.70 | 5,335.00 | 245.7K |
| 13:23 | 5,335.50 | 5,335.50 | 5,335.40 | 5,335.40 | 271.3K |
| 13:24 | 5,335.70 | 5,336.30 | 5,335.70 | 5,336.30 | 281.0K |
| 13:25 | 5,338.10 | 5,338.10 | 5,337.50 | 5,337.50 | 673.5K |
| 13:26 | 5,337.30 | 5,337.70 | 5,337.30 | 5,337.70 | 202.9K |
| 13:27 | 5,337.50 | 5,337.50 | 5,334.70 | 5,334.70 | 471.0K |
| 13:28 | 5,334.80 | 5,335.40 | 5,334.80 | 5,335.40 | 972.9K |
| 13:29 | 5,335.50 | 5,336.00 | 5,335.50 | 5,336.00 | 195.9K |
| 13:30 | 5,337.10 | 5,338.40 | 5,337.10 | 5,338.40 | 137.9K |
| 13:31 | 5,338.30 | 5,338.30 | 5,337.40 | 5,337.40 | 466.4K |
| 13:32 | 5,338.40 | 5,340.80 | 5,338.40 | 5,340.80 | 539.0K |
| 13:33 | 5,341.00 | 5,342.40 | 5,341.00 | 5,342.40 | 228.8K |
| 13:34 | 5,340.80 | 5,340.80 | 5,340.70 | 5,340.70 | 308.3K |
| 13:35 | 5,340.60 | 5,341.30 | 5,340.60 | 5,341.30 | 429.0K |
| 13:36 | 5,340.90 | 5,341.50 | 5,340.90 | 5,341.50 | 1,283.2K |
| 13:37 | 5,343.70 | 5,343.70 | 5,343.00 | 5,343.00 | 101.4K |
| 13:38 | 5,340.60 | 5,342.70 | 5,340.60 | 5,342.70 | 1,559.7K |
| 13:39 | 5,340.70 | 5,341.20 | 5,340.70 | 5,341.20 | 210.8K |
| 13:40 | 5,340.40 | 5,341.20 | 5,340.40 | 5,341.20 | 442.5K |
| 13:41 | 5,339.40 | 5,340.10 | 5,339.40 | 5,340.10 | 365.6K |
| 13:42 | 5,341.50 | 5,341.50 | 5,341.50 | 5,341.50 | 115.1K |
| 13:43 | 5,340.90 | 5,341.90 | 5,340.90 | 5,341.90 | 305.9K |
| 13:44 | 5,341.40 | 5,341.40 | 5,341.00 | 5,341.00 | 351.1K |
| 13:45 | 5,338.70 | 5,339.70 | 5,338.70 | 5,339.70 | 575.0K |
| 13:46 | 5,338.80 | 5,338.80 | 5,337.00 | 5,337.00 | 229.7K |
| 13:47 | 5,336.70 | 5,339.40 | 5,336.70 | 5,339.40 | 239.8K |
| 13:48 | 5,337.90 | 5,338.20 | 5,337.90 | 5,338.20 | 136.7K |
| 13:49 | 5,339.20 | 5,339.20 | 5,338.90 | 5,338.90 | 465.8K |
| 13:50 | 5,338.20 | 5,338.20 | 5,337.10 | 5,337.10 | 137.9K |
| 13:51 | 5,338.10 | 5,339.30 | 5,338.10 | 5,339.30 | 226.9K |
| 13:52 | 5,338.30 | 5,338.70 | 5,338.30 | 5,338.70 | 247.3K |
| 13:53 | 5,338.70 | 5,339.70 | 5,338.70 | 5,339.70 | 308.4K |
| 13:54 | 5,337.40 | 5,337.60 | 5,337.40 | 5,337.60 | 791.3K |
| 13:55 | 5,336.30 | 5,336.90 | 5,336.30 | 5,336.90 | 192.0K |
| 13:56 | 5,336.60 | 5,338.20 | 5,336.60 | 5,338.20 | 109.7K |
| 13:57 | 5,338.00 | 5,339.30 | 5,338.00 | 5,339.30 | 448.1K |
| 13:58 | 5,339.20 | 5,339.70 | 5,339.20 | 5,339.70 | 253.7K |
| 13:59 | 5,338.40 | 5,338.60 | 5,338.40 | 5,338.60 | 638.9K |
| 14:00 | 5,338.00 | 5,338.00 | 5,338.00 | 5,338.00 | 1,166.7K |
| 14:01 | 5,338.20 | 5,338.50 | 5,338.20 | 5,338.50 | 617.8K |
| 14:02 | 5,336.50 | 5,337.80 | 5,336.50 | 5,337.80 | 268.4K |
| 14:03 | 5,337.30 | 5,337.30 | 5,337.20 | 5,337.20 | 354.5K |
| 14:04 | 5,336.60 | 5,336.70 | 5,336.60 | 5,336.70 | 189.6K |
| 14:05 | 5,333.40 | 5,334.50 | 5,333.40 | 5,334.50 | 129.8K |
| 14:06 | 5,332.70 | 5,333.40 | 5,332.70 | 5,333.40 | 268.7K |
| 14:07 | 5,332.10 | 5,333.40 | 5,332.10 | 5,333.40 | 671.9K |
| 14:08 | 5,333.30 | 5,333.30 | 5,333.20 | 5,333.20 | 399.2K |
| 14:09 | 5,335.00 | 5,335.00 | 5,334.90 | 5,334.90 | 253.1K |
| 14:10 | 5,334.90 | 5,340.00 | 5,334.90 | 5,340.00 | 2,244.3K |
| 14:11 | 5,342.80 | 5,342.90 | 5,342.80 | 5,342.90 | 522.6K |
| 14:12 | 5,344.40 | 5,344.40 | 5,344.40 | 5,344.40 | 253.0K |
| 14:13 | 5,344.90 | 5,344.90 | 5,343.80 | 5,343.80 | 435.4K |
| 14:14 | 5,342.60 | 5,342.60 | 5,341.50 | 5,341.50 | 140.9K |
| 14:15 | 5,341.50 | 5,342.20 | 5,341.50 | 5,342.20 | 306.8K |
| 14:16 | 5,341.60 | 5,341.60 | 5,341.20 | 5,341.20 | 276.1K |
| 14:17 | 5,341.30 | 5,342.10 | 5,341.30 | 5,342.10 | 335.3K |
| 14:18 | 5,340.70 | 5,341.00 | 5,340.70 | 5,341.00 | 236.6K |
| 14:19 | 5,341.10 | 5,341.10 | 5,340.50 | 5,340.50 | 347.2K |
| 14:20 | 5,339.70 | 5,339.70 | 5,338.80 | 5,338.80 | 549.3K |
| 14:21 | 5,337.00 | 5,337.00 | 5,336.60 | 5,336.60 | 223.1K |
| 14:22 | 5,335.60 | 5,335.60 | 5,334.30 | 5,334.30 | 194.7K |
| 14:23 | 5,332.30 | 5,332.60 | 5,332.30 | 5,332.60 | 681.3K |
| 14:24 | 5,332.30 | 5,332.30 | 5,331.10 | 5,331.10 | 169.8K |
| 14:25 | 5,331.30 | 5,331.30 | 5,331.10 | 5,331.10 | 199.4K |
| 14:26 | 5,330.90 | 5,330.90 | 5,329.90 | 5,329.90 | 209.4K |
| 14:27 | 5,329.20 | 5,329.20 | 5,328.80 | 5,328.80 | 357.8K |
| 14:28 | 5,328.40 | 5,328.40 | 5,328.30 | 5,328.30 | 307.8K |
| 14:29 | 5,327.50 | 5,327.50 | 5,325.00 | 5,325.00 | 381.9K |
| 14:30 | 5,323.70 | 5,325.70 | 5,323.70 | 5,325.70 | 635.9K |
| 14:31 | 5,324.80 | 5,324.90 | 5,324.80 | 5,324.90 | 326.7K |
| 14:32 | 5,326.20 | 5,326.30 | 5,326.20 | 5,326.30 | 838.2K |
| 14:33 | 5,326.50 | 5,326.50 | 5,326.40 | 5,326.40 | 186.5K |
| 14:34 | 5,325.20 | 5,325.20 | 5,323.40 | 5,323.40 | 1,314.5K |
| 14:35 | 5,323.20 | 5,324.30 | 5,323.20 | 5,324.30 | 141.6K |
| 14:36 | 5,325.20 | 5,325.20 | 5,325.20 | 5,325.20 | 574.5K |
| 14:37 | 5,327.60 | 5,329.10 | 5,327.60 | 5,329.10 | 774.3K |
| 14:38 | 5,328.90 | 5,330.00 | 5,328.90 | 5,330.00 | 612.2K |
| 14:39 | 5,329.30 | 5,329.30 | 5,329.30 | 5,329.30 | 149.5K |
| 14:40 | 5,330.50 | 5,330.50 | 5,330.20 | 5,330.20 | 533.9K |
| 14:41 | 5,332.30 | 5,332.30 | 5,331.70 | 5,331.70 | 278.7K |
| 14:42 | 5,330.40 | 5,332.60 | 5,330.40 | 5,332.60 | 333.7K |
| 14:43 | 5,332.30 | 5,332.60 | 5,332.30 | 5,332.60 | 816.6K |
| 14:44 | 5,332.80 | 5,333.80 | 5,332.80 | 5,333.80 | 215.3K |
| 14:45 | 5,334.90 | 5,335.50 | 5,334.90 | 5,335.50 | 878.3K |
| 14:46 | 5,335.30 | 5,336.50 | 5,335.30 | 5,336.50 | 439.3K |
| 14:47 | 5,338.60 | 5,339.00 | 5,338.60 | 5,339.00 | 331.6K |
| 14:48 | 5,338.60 | 5,339.10 | 5,338.60 | 5,339.10 | 349.4K |
| 14:49 | 5,340.70 | 5,340.70 | 5,340.30 | 5,340.30 | 290.0K |
| 14:50 | 5,346.10 | 5,346.10 | 5,344.30 | 5,344.30 | 607.8K |
| 14:51 | 5,344.40 | 5,344.40 | 5,342.80 | 5,342.80 | 368.9K |
| 14:52 | 5,343.70 | 5,344.00 | 5,343.70 | 5,344.00 | 189.5K |
| 14:53 | 5,344.30 | 5,344.30 | 5,344.30 | 5,344.30 | 2,073.0K |
| 14:54 | 5,345.50 | 5,346.40 | 5,345.50 | 5,346.40 | 334.3K |
| 14:55 | 5,345.50 | 5,346.50 | 5,345.50 | 5,346.50 | 243.1K |
| 14:56 | 5,347.80 | 5,348.80 | 5,347.80 | 5,348.80 | 358.2K |
| 14:57 | 5,348.40 | 5,348.40 | 5,345.60 | 5,345.60 | 559.3K |
| 14:58 | 5,343.60 | 5,343.60 | 5,342.10 | 5,342.10 | 336.1K |
| 14:59 | 5,341.50 | 5,341.50 | 5,340.90 | 5,340.90 | 245.4K |
| 15:00 | 5,341.30 | 5,341.30 | 5,340.30 | 5,340.30 | 160.9K |
| 15:01 | 5,341.50 | 5,341.50 | 5,340.40 | 5,340.40 | 941.7K |
| 15:02 | 5,339.30 | 5,339.30 | 5,335.50 | 5,335.50 | 691.7K |
| 15:03 | 5,334.90 | 5,334.90 | 5,333.60 | 5,333.60 | 886.0K |
| 15:04 | 5,334.20 | 5,334.20 | 5,334.10 | 5,334.10 | 739.3K |
| 15:05 | 5,335.90 | 5,335.90 | 5,335.80 | 5,335.80 | 788.5K |
| 15:06 | 5,335.10 | 5,335.50 | 5,335.10 | 5,335.50 | 671.1K |
| 15:07 | 5,335.90 | 5,336.10 | 5,335.90 | 5,336.10 | 252.7K |
| 15:08 | 5,337.30 | 5,337.30 | 5,337.00 | 5,337.00 | 143.9K |
| 15:09 | 5,336.60 | 5,337.00 | 5,336.60 | 5,337.00 | 297.0K |
| 15:10 | 5,336.10 | 5,336.10 | 5,335.00 | 5,335.00 | 219.2K |
| 15:11 | 5,334.00 | 5,335.20 | 5,334.00 | 5,335.20 | 413.4K |
| 15:12 | 5,335.80 | 5,336.10 | 5,335.80 | 5,336.10 | 940.2K |
| 15:13 | 5,336.70 | 5,336.70 | 5,336.40 | 5,336.40 | 512.5K |
| 15:14 | 5,335.40 | 5,335.40 | 5,335.30 | 5,335.30 | 555.2K |
| 15:15 | 5,333.50 | 5,333.50 | 5,333.30 | 5,333.30 | 653.2K |
| 15:16 | 5,332.90 | 5,333.80 | 5,332.90 | 5,333.80 | 1,813.3K |
| 15:17 | 5,333.60 | 5,334.20 | 5,333.60 | 5,334.20 | 170.4K |
| 15:18 | 5,333.20 | 5,333.70 | 5,333.20 | 5,333.70 | 174.1K |
| 15:19 | 5,334.50 | 5,335.00 | 5,334.50 | 5,335.00 | 287.2K |
| 15:20 | 5,337.70 | 5,337.70 | 5,336.80 | 5,336.80 | 605.0K |
| 15:21 | 5,336.10 | 5,336.10 | 5,335.70 | 5,335.70 | 596.6K |
| 15:22 | 5,334.20 | 5,334.30 | 5,334.20 | 5,334.30 | 786.1K |
| 15:23 | 5,331.10 | 5,331.10 | 5,329.50 | 5,329.50 | 332.0K |
| 15:24 | 5,326.80 | 5,326.80 | 5,323.70 | 5,323.70 | 976.1K |
| 15:25 | 5,325.80 | 5,327.20 | 5,325.80 | 5,327.20 | 1,197.8K |
| 15:26 | 5,326.00 | 5,326.00 | 5,321.00 | 5,321.00 | 652.5K |
| 15:27 | 5,319.80 | 5,319.80 | 5,318.60 | 5,318.60 | 680.0K |
| 15:28 | 5,319.50 | 5,319.50 | 5,318.00 | 5,318.00 | 275.5K |
| 15:29 | 5,318.50 | 5,322.60 | 5,318.50 | 5,322.60 | 580.8K |
| 15:30 | 5,326.00 | 5,326.20 | 5,326.00 | 5,326.20 | 245.1K |
| 15:31 | 5,325.30 | 5,325.70 | 5,325.30 | 5,325.70 | 885.2K |
| 15:32 | 5,325.50 | 5,325.50 | 5,324.40 | 5,324.40 | 331.4K |
| 15:33 | 5,326.30 | 5,327.20 | 5,326.30 | 5,327.20 | 694.6K |
| 15:34 | 5,328.30 | 5,328.30 | 5,328.10 | 5,328.10 | 558.1K |
| 15:35 | 5,327.70 | 5,327.70 | 5,327.30 | 5,327.30 | 341.0K |
| 15:36 | 5,327.80 | 5,328.40 | 5,327.80 | 5,328.40 | 389.8K |
| 15:37 | 5,328.60 | 5,330.00 | 5,328.60 | 5,330.00 | 729.4K |
| 15:38 | 5,329.10 | 5,329.80 | 5,329.10 | 5,329.80 | 198.9K |
| 15:39 | 5,330.30 | 5,330.30 | 5,329.90 | 5,329.90 | 286.3K |
| 15:40 | 5,329.80 | 5,329.80 | 5,329.00 | 5,329.00 | 689.8K |
| 15:41 | 5,328.50 | 5,328.80 | 5,328.50 | 5,328.80 | 443.9K |
| 15:42 | 5,326.90 | 5,326.90 | 5,326.00 | 5,326.00 | 568.8K |
| 15:43 | 5,326.00 | 5,328.00 | 5,326.00 | 5,328.00 | 3,390.5K |
| 15:44 | 5,327.20 | 5,327.50 | 5,327.20 | 5,327.50 | 191.6K |
| 15:45 | 5,327.80 | 5,328.90 | 5,327.80 | 5,328.90 | 309.2K |
| 15:46 | 5,329.90 | 5,330.20 | 5,329.90 | 5,330.20 | 1,764.5K |
| 15:47 | 5,330.30 | 5,330.30 | 5,330.10 | 5,330.10 | 583.7K |
| 15:48 | 5,327.70 | 5,329.20 | 5,327.70 | 5,329.20 | 270.7K |
| 15:49 | 5,327.20 | 5,327.20 | 5,324.60 | 5,324.60 | 374.4K |
| 15:50 | 5,324.20 | 5,324.70 | 5,324.20 | 5,324.70 | 1,047.5K |
| 15:51 | 5,326.50 | 5,328.50 | 5,326.50 | 5,328.50 | 378.4K |
| 15:52 | 5,328.30 | 5,329.20 | 5,328.30 | 5,329.20 | 845.0K |
| 15:53 | 5,329.70 | 5,329.70 | 5,328.40 | 5,328.40 | 339.1K |
| 15:54 | 5,329.40 | 5,329.40 | 5,329.30 | 5,329.30 | 476.3K |
| 15:55 | 5,328.30 | 5,328.30 | 5,327.00 | 5,327.00 | 797.6K |
| 15:56 | 5,327.70 | 5,330.90 | 5,327.70 | 5,330.90 | 606.8K |
| 15:57 | 5,331.90 | 5,332.70 | 5,331.90 | 5,332.70 | 868.7K |
| 15:58 | 5,333.70 | 5,333.70 | 5,332.90 | 5,332.90 | 634.4K |
| 15:59 | 5,331.30 | 5,331.30 | 5,329.50 | 5,329.50 | 975.2K |
| 16:00 | 5,328.10 | 5,328.10 | 5,328.00 | 5,328.00 | 320.4K |
| 16:01 | 5,328.00 | 5,328.00 | 5,328.00 | 5,328.00 | 0.0K |
| 16:02 | 5,328.00 | 5,328.00 | 5,328.00 | 5,328.00 | 0.0K |
| 16:03 | 5,328.00 | 5,328.00 | 5,328.00 | 5,328.00 | 0.0K |
| 16:04 | 5,328.00 | 5,335.70 | 5,328.00 | 5,335.70 | 57,351.9K |