6,394.40
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,150.00 | 5,150.00 | 5,136.10 | 5,136.10 | 10,809.3K |
| 10:01 | 5,139.90 | 5,140.30 | 5,139.90 | 5,140.30 | 2,760.6K |
| 10:02 | 5,145.70 | 5,145.70 | 5,143.70 | 5,143.70 | 1,840.2K |
| 10:03 | 5,148.00 | 5,150.20 | 5,148.00 | 5,150.20 | 816.1K |
| 10:04 | 5,149.70 | 5,149.70 | 5,146.70 | 5,146.70 | 1,085.0K |
| 10:05 | 5,146.10 | 5,150.60 | 5,146.10 | 5,150.60 | 1,481.1K |
| 10:06 | 5,147.00 | 5,147.10 | 5,147.00 | 5,147.10 | 822.7K |
| 10:07 | 5,143.80 | 5,146.60 | 5,143.80 | 5,146.60 | 1,167.7K |
| 10:08 | 5,144.20 | 5,144.20 | 5,142.20 | 5,142.20 | 526.2K |
| 10:09 | 5,145.30 | 5,148.00 | 5,145.30 | 5,148.00 | 649.6K |
| 10:10 | 5,149.90 | 5,149.90 | 5,147.70 | 5,147.70 | 1,229.5K |
| 10:11 | 5,144.10 | 5,144.80 | 5,144.10 | 5,144.80 | 708.2K |
| 10:12 | 5,146.70 | 5,147.90 | 5,146.70 | 5,147.90 | 1,620.4K |
| 10:13 | 5,148.50 | 5,153.30 | 5,148.50 | 5,153.30 | 1,494.5K |
| 10:14 | 5,153.30 | 5,155.10 | 5,153.30 | 5,155.10 | 1,019.4K |
| 10:15 | 5,155.30 | 5,158.40 | 5,155.30 | 5,158.40 | 434.7K |
| 10:16 | 5,162.90 | 5,164.80 | 5,162.90 | 5,164.80 | 1,735.2K |
| 10:17 | 5,167.10 | 5,167.10 | 5,166.80 | 5,166.80 | 1,853.2K |
| 10:18 | 5,164.70 | 5,164.70 | 5,162.70 | 5,162.70 | 537.0K |
| 10:19 | 5,161.10 | 5,163.60 | 5,161.10 | 5,163.60 | 3,514.8K |
| 10:20 | 5,167.00 | 5,167.00 | 5,165.40 | 5,165.40 | 1,761.6K |
| 10:21 | 5,165.50 | 5,167.30 | 5,165.50 | 5,167.30 | 1,112.4K |
| 10:22 | 5,167.60 | 5,168.60 | 5,167.60 | 5,168.60 | 534.0K |
| 10:23 | 5,166.70 | 5,166.70 | 5,163.70 | 5,163.70 | 1,187.8K |
| 10:24 | 5,162.90 | 5,164.90 | 5,162.90 | 5,164.90 | 2,990.9K |
| 10:25 | 5,163.40 | 5,163.40 | 5,161.50 | 5,161.50 | 1,168.4K |
| 10:26 | 5,163.40 | 5,165.50 | 5,163.40 | 5,165.50 | 1,166.9K |
| 10:27 | 5,167.90 | 5,168.60 | 5,167.90 | 5,168.60 | 2,487.9K |
| 10:28 | 5,169.30 | 5,169.30 | 5,169.20 | 5,169.20 | 534.7K |
| 10:29 | 5,169.90 | 5,169.90 | 5,169.80 | 5,169.80 | 1,414.1K |
| 10:30 | 5,169.80 | 5,170.00 | 5,169.80 | 5,170.00 | 760.7K |
| 10:31 | 5,170.40 | 5,170.40 | 5,169.00 | 5,169.00 | 981.4K |
| 10:32 | 5,168.00 | 5,170.30 | 5,168.00 | 5,170.30 | 516.3K |
| 10:33 | 5,173.30 | 5,173.30 | 5,168.00 | 5,168.00 | 3,010.0K |
| 10:34 | 5,171.20 | 5,171.20 | 5,168.60 | 5,168.60 | 708.4K |
| 10:35 | 5,164.80 | 5,164.80 | 5,163.70 | 5,163.70 | 1,969.5K |
| 10:36 | 5,162.30 | 5,162.30 | 5,160.30 | 5,160.30 | 518.6K |
| 10:37 | 5,164.70 | 5,164.70 | 5,164.70 | 5,164.70 | 173.2K |
| 10:38 | 5,164.50 | 5,166.20 | 5,164.50 | 5,166.20 | 287.6K |
| 10:39 | 5,166.20 | 5,167.10 | 5,166.20 | 5,167.10 | 859.7K |
| 10:40 | 5,166.00 | 5,166.80 | 5,166.00 | 5,166.80 | 1,073.9K |
| 10:41 | 5,166.10 | 5,166.10 | 5,164.30 | 5,164.30 | 938.9K |
| 10:42 | 5,163.90 | 5,164.10 | 5,163.90 | 5,164.10 | 224.8K |
| 10:43 | 5,163.10 | 5,163.10 | 5,161.60 | 5,161.60 | 269.4K |
| 10:44 | 5,162.20 | 5,162.20 | 5,161.90 | 5,161.90 | 1,372.5K |
| 10:45 | 5,160.80 | 5,161.20 | 5,160.80 | 5,161.20 | 1,335.4K |
| 10:46 | 5,163.40 | 5,164.90 | 5,163.40 | 5,164.90 | 1,164.5K |
| 10:47 | 5,163.30 | 5,163.30 | 5,162.00 | 5,162.00 | 421.0K |
| 10:48 | 5,163.10 | 5,163.10 | 5,161.00 | 5,161.00 | 1,641.9K |
| 10:49 | 5,162.30 | 5,162.30 | 5,161.70 | 5,161.70 | 842.8K |
| 10:50 | 5,164.50 | 5,165.70 | 5,164.50 | 5,165.70 | 3,621.6K |
| 10:51 | 5,170.20 | 5,170.20 | 5,169.80 | 5,169.80 | 1,397.2K |
| 10:52 | 5,171.40 | 5,171.60 | 5,171.40 | 5,171.60 | 2,243.7K |
| 10:53 | 5,170.20 | 5,171.00 | 5,170.20 | 5,171.00 | 1,237.8K |
| 10:54 | 5,171.00 | 5,171.40 | 5,171.00 | 5,171.40 | 2,357.3K |
| 10:55 | 5,171.60 | 5,172.00 | 5,171.60 | 5,172.00 | 1,169.0K |
| 10:56 | 5,171.60 | 5,171.60 | 5,168.70 | 5,168.70 | 662.8K |
| 10:57 | 5,169.80 | 5,169.80 | 5,167.90 | 5,167.90 | 828.8K |
| 10:58 | 5,168.80 | 5,168.80 | 5,164.70 | 5,164.70 | 685.3K |
| 10:59 | 5,164.10 | 5,164.20 | 5,164.10 | 5,164.20 | 663.1K |
| 11:00 | 5,164.40 | 5,165.10 | 5,164.40 | 5,165.10 | 452.3K |
| 11:01 | 5,165.40 | 5,165.40 | 5,164.80 | 5,164.80 | 602.1K |
| 11:02 | 5,164.30 | 5,164.50 | 5,164.30 | 5,164.50 | 274.0K |
| 11:03 | 5,165.90 | 5,166.40 | 5,165.90 | 5,166.40 | 683.1K |
| 11:04 | 5,168.50 | 5,168.50 | 5,166.70 | 5,166.70 | 283.5K |
| 11:05 | 5,165.80 | 5,166.50 | 5,165.80 | 5,166.50 | 278.7K |
| 11:06 | 5,165.80 | 5,166.90 | 5,165.80 | 5,166.90 | 587.7K |
| 11:07 | 5,166.20 | 5,167.30 | 5,166.20 | 5,167.30 | 712.2K |
| 11:08 | 5,166.30 | 5,166.30 | 5,165.90 | 5,165.90 | 197.7K |
| 11:09 | 5,164.70 | 5,164.70 | 5,164.10 | 5,164.10 | 249.3K |
| 11:10 | 5,164.40 | 5,165.10 | 5,164.40 | 5,165.10 | 1,317.3K |
| 11:11 | 5,165.80 | 5,165.80 | 5,165.20 | 5,165.20 | 291.2K |
| 11:12 | 5,164.30 | 5,164.30 | 5,164.20 | 5,164.20 | 224.0K |
| 11:13 | 5,165.30 | 5,166.60 | 5,165.30 | 5,166.60 | 195.1K |
| 11:14 | 5,164.40 | 5,164.40 | 5,163.20 | 5,163.20 | 441.5K |
| 11:15 | 5,161.70 | 5,163.30 | 5,161.70 | 5,163.30 | 652.2K |
| 11:16 | 5,164.80 | 5,164.80 | 5,164.60 | 5,164.60 | 320.9K |
| 11:17 | 5,164.60 | 5,166.40 | 5,164.60 | 5,166.40 | 237.8K |
| 11:18 | 5,165.10 | 5,165.10 | 5,164.90 | 5,164.90 | 559.5K |
| 11:19 | 5,164.40 | 5,164.40 | 5,164.00 | 5,164.00 | 634.6K |
| 11:20 | 5,163.70 | 5,163.70 | 5,161.30 | 5,161.30 | 1,613.8K |
| 11:21 | 5,161.30 | 5,161.70 | 5,161.30 | 5,161.70 | 540.1K |
| 11:22 | 5,162.30 | 5,162.30 | 5,157.80 | 5,157.80 | 706.6K |
| 11:23 | 5,157.40 | 5,157.40 | 5,157.40 | 5,157.40 | 1,153.6K |
| 11:24 | 5,157.70 | 5,158.40 | 5,157.70 | 5,158.40 | 382.3K |
| 11:25 | 5,156.70 | 5,157.30 | 5,156.70 | 5,157.30 | 681.9K |
| 11:26 | 5,158.00 | 5,158.30 | 5,158.00 | 5,158.30 | 1,515.5K |
| 11:27 | 5,159.20 | 5,159.20 | 5,157.40 | 5,157.40 | 1,467.7K |
| 11:28 | 5,157.40 | 5,157.40 | 5,155.20 | 5,155.20 | 941.4K |
| 11:29 | 5,155.70 | 5,156.90 | 5,155.70 | 5,156.90 | 164.0K |
| 11:30 | 5,156.90 | 5,158.90 | 5,156.90 | 5,158.90 | 1,043.3K |
| 11:31 | 5,159.30 | 5,159.40 | 5,159.30 | 5,159.40 | 174.5K |
| 11:32 | 5,158.10 | 5,159.70 | 5,158.10 | 5,159.70 | 399.5K |
| 11:33 | 5,157.80 | 5,159.00 | 5,157.80 | 5,159.00 | 346.8K |
| 11:34 | 5,157.60 | 5,157.60 | 5,157.40 | 5,157.40 | 468.0K |
| 11:35 | 5,156.10 | 5,156.60 | 5,156.10 | 5,156.60 | 305.8K |
| 11:36 | 5,156.60 | 5,156.60 | 5,155.80 | 5,155.80 | 613.4K |
| 11:37 | 5,157.00 | 5,157.00 | 5,156.20 | 5,156.20 | 665.7K |
| 11:38 | 5,156.30 | 5,156.30 | 5,156.30 | 5,156.30 | 534.9K |
| 11:39 | 5,156.90 | 5,157.00 | 5,156.90 | 5,157.00 | 376.0K |
| 11:40 | 5,154.60 | 5,155.20 | 5,154.60 | 5,155.20 | 1,430.8K |
| 11:41 | 5,156.90 | 5,157.30 | 5,156.90 | 5,157.30 | 1,700.2K |
| 11:42 | 5,156.20 | 5,156.60 | 5,156.20 | 5,156.60 | 890.3K |
| 11:43 | 5,159.30 | 5,159.30 | 5,158.90 | 5,158.90 | 1,592.5K |
| 11:44 | 5,158.80 | 5,158.80 | 5,157.70 | 5,157.70 | 711.5K |
| 11:45 | 5,157.80 | 5,157.80 | 5,157.70 | 5,157.70 | 950.1K |
| 11:46 | 5,158.00 | 5,158.30 | 5,158.00 | 5,158.30 | 1,325.3K |
| 11:47 | 5,157.60 | 5,158.20 | 5,157.60 | 5,158.20 | 517.2K |
| 11:48 | 5,159.80 | 5,159.90 | 5,159.80 | 5,159.90 | 572.8K |
| 11:49 | 5,159.70 | 5,159.70 | 5,159.10 | 5,159.10 | 675.4K |
| 11:50 | 5,159.80 | 5,159.80 | 5,159.50 | 5,159.50 | 562.0K |
| 11:51 | 5,155.70 | 5,155.70 | 5,154.60 | 5,154.60 | 510.1K |
| 11:52 | 5,155.80 | 5,155.80 | 5,155.70 | 5,155.70 | 1,108.0K |
| 11:53 | 5,155.90 | 5,160.50 | 5,155.90 | 5,160.50 | 612.7K |
| 11:54 | 5,160.30 | 5,161.40 | 5,160.30 | 5,161.40 | 448.9K |
| 11:55 | 5,161.50 | 5,161.50 | 5,160.60 | 5,160.60 | 427.8K |
| 11:56 | 5,159.60 | 5,159.60 | 5,158.60 | 5,158.60 | 299.4K |
| 11:57 | 5,158.70 | 5,159.50 | 5,158.70 | 5,159.50 | 365.9K |
| 11:58 | 5,157.70 | 5,157.70 | 5,157.40 | 5,157.40 | 230.5K |
| 11:59 | 5,157.70 | 5,157.70 | 5,156.00 | 5,156.00 | 246.9K |
| 12:00 | 5,154.70 | 5,154.70 | 5,152.20 | 5,152.20 | 248.1K |
| 12:01 | 5,150.00 | 5,151.50 | 5,150.00 | 5,151.50 | 288.3K |
| 12:02 | 5,152.30 | 5,153.40 | 5,152.30 | 5,153.40 | 690.2K |
| 12:03 | 5,151.80 | 5,152.60 | 5,151.80 | 5,152.60 | 378.2K |
| 12:04 | 5,151.90 | 5,151.90 | 5,151.10 | 5,151.10 | 440.3K |
| 12:05 | 5,149.20 | 5,149.50 | 5,149.20 | 5,149.50 | 304.6K |
| 12:06 | 5,151.10 | 5,151.10 | 5,150.10 | 5,150.10 | 895.1K |
| 12:07 | 5,150.70 | 5,151.60 | 5,150.70 | 5,151.60 | 428.3K |
| 12:08 | 5,152.60 | 5,153.70 | 5,152.60 | 5,153.70 | 555.0K |
| 12:09 | 5,153.00 | 5,153.00 | 5,152.40 | 5,152.40 | 489.3K |
| 12:10 | 5,153.00 | 5,153.00 | 5,152.90 | 5,152.90 | 234.3K |
| 12:11 | 5,152.20 | 5,153.20 | 5,152.20 | 5,153.20 | 184.7K |
| 12:12 | 5,154.20 | 5,154.20 | 5,153.50 | 5,153.50 | 235.9K |
| 12:13 | 5,153.40 | 5,153.40 | 5,153.30 | 5,153.30 | 192.7K |
| 12:14 | 5,152.30 | 5,153.00 | 5,152.30 | 5,153.00 | 350.8K |
| 12:15 | 5,153.20 | 5,153.20 | 5,152.30 | 5,152.30 | 204.0K |
| 12:16 | 5,151.40 | 5,151.40 | 5,150.30 | 5,150.30 | 259.8K |
| 12:17 | 5,150.70 | 5,150.70 | 5,150.30 | 5,150.30 | 817.2K |
| 12:18 | 5,151.00 | 5,152.60 | 5,151.00 | 5,152.60 | 2,696.4K |
| 12:19 | 5,153.10 | 5,153.10 | 5,152.60 | 5,152.60 | 2,250.1K |
| 12:20 | 5,153.20 | 5,153.20 | 5,151.20 | 5,151.20 | 1,983.6K |
| 12:21 | 5,150.70 | 5,151.00 | 5,150.70 | 5,151.00 | 254.8K |
| 12:22 | 5,150.90 | 5,151.50 | 5,150.90 | 5,151.50 | 445.5K |
| 12:23 | 5,150.20 | 5,150.20 | 5,148.80 | 5,148.80 | 216.5K |
| 12:24 | 5,148.10 | 5,148.10 | 5,147.70 | 5,147.70 | 549.7K |
| 12:25 | 5,147.40 | 5,147.40 | 5,147.40 | 5,147.40 | 201.6K |
| 12:26 | 5,147.70 | 5,148.00 | 5,147.70 | 5,148.00 | 142.3K |
| 12:27 | 5,147.80 | 5,147.80 | 5,147.60 | 5,147.60 | 196.7K |
| 12:28 | 5,148.00 | 5,148.70 | 5,148.00 | 5,148.70 | 426.2K |
| 12:29 | 5,149.40 | 5,150.70 | 5,149.40 | 5,150.70 | 1,218.5K |
| 12:30 | 5,150.10 | 5,150.10 | 5,149.70 | 5,149.70 | 214.2K |
| 12:31 | 5,150.40 | 5,150.50 | 5,150.40 | 5,150.50 | 1,109.6K |
| 12:32 | 5,149.90 | 5,149.90 | 5,149.20 | 5,149.20 | 522.9K |
| 12:33 | 5,149.10 | 5,149.10 | 5,148.40 | 5,148.40 | 1,054.1K |
| 12:34 | 5,148.20 | 5,148.20 | 5,146.40 | 5,146.40 | 690.5K |
| 12:35 | 5,147.10 | 5,147.60 | 5,147.10 | 5,147.60 | 398.0K |
| 12:36 | 5,148.00 | 5,148.00 | 5,146.80 | 5,146.80 | 379.2K |
| 12:37 | 5,146.80 | 5,146.80 | 5,145.70 | 5,145.70 | 555.9K |
| 12:38 | 5,144.80 | 5,144.80 | 5,143.90 | 5,143.90 | 561.4K |
| 12:39 | 5,143.50 | 5,143.50 | 5,143.50 | 5,143.50 | 222.8K |
| 12:40 | 5,144.30 | 5,145.30 | 5,144.30 | 5,145.30 | 283.2K |
| 12:41 | 5,146.70 | 5,146.70 | 5,146.20 | 5,146.20 | 1,243.9K |
| 12:42 | 5,147.40 | 5,147.40 | 5,146.20 | 5,146.20 | 375.5K |
| 12:43 | 5,146.80 | 5,146.80 | 5,146.70 | 5,146.70 | 306.8K |
| 12:44 | 5,146.30 | 5,146.30 | 5,145.90 | 5,145.90 | 159.7K |
| 12:45 | 5,145.70 | 5,146.00 | 5,145.70 | 5,146.00 | 161.2K |
| 12:46 | 5,145.70 | 5,145.70 | 5,144.70 | 5,144.70 | 245.5K |
| 12:47 | 5,145.70 | 5,147.80 | 5,145.70 | 5,147.80 | 243.9K |
| 12:48 | 5,146.20 | 5,146.20 | 5,146.00 | 5,146.00 | 804.3K |
| 12:49 | 5,146.60 | 5,146.60 | 5,145.00 | 5,145.00 | 483.6K |
| 12:50 | 5,144.90 | 5,145.50 | 5,144.90 | 5,145.50 | 244.1K |
| 12:51 | 5,146.20 | 5,146.60 | 5,146.20 | 5,146.60 | 281.8K |
| 12:52 | 5,148.30 | 5,148.30 | 5,147.30 | 5,147.30 | 222.8K |
| 12:53 | 5,148.60 | 5,148.60 | 5,148.60 | 5,148.60 | 166.8K |
| 12:54 | 5,148.70 | 5,149.30 | 5,148.70 | 5,149.30 | 1,231.8K |
| 12:55 | 5,151.20 | 5,152.10 | 5,151.20 | 5,152.10 | 772.9K |
| 12:56 | 5,151.80 | 5,151.80 | 5,151.00 | 5,151.00 | 264.3K |
| 12:57 | 5,150.70 | 5,151.10 | 5,150.70 | 5,151.10 | 497.0K |
| 12:58 | 5,150.50 | 5,150.50 | 5,149.90 | 5,149.90 | 427.7K |
| 12:59 | 5,149.50 | 5,149.50 | 5,148.20 | 5,148.20 | 1,056.9K |
| 13:00 | 5,148.40 | 5,148.40 | 5,148.40 | 5,148.40 | 687.4K |
| 13:01 | 5,148.90 | 5,150.80 | 5,148.90 | 5,150.80 | 487.2K |
| 13:02 | 5,149.60 | 5,149.60 | 5,149.50 | 5,149.50 | 230.9K |
| 13:03 | 5,148.40 | 5,148.80 | 5,148.40 | 5,148.80 | 168.3K |
| 13:04 | 5,148.80 | 5,148.80 | 5,147.70 | 5,147.70 | 135.0K |
| 13:05 | 5,149.50 | 5,149.50 | 5,148.50 | 5,148.50 | 885.0K |
| 13:06 | 5,149.40 | 5,149.40 | 5,148.90 | 5,148.90 | 320.0K |
| 13:07 | 5,149.20 | 5,149.20 | 5,149.00 | 5,149.00 | 219.9K |
| 13:08 | 5,148.70 | 5,149.10 | 5,148.70 | 5,149.10 | 214.4K |
| 13:09 | 5,149.90 | 5,149.90 | 5,149.10 | 5,149.10 | 503.3K |
| 13:10 | 5,148.60 | 5,148.70 | 5,148.60 | 5,148.70 | 832.9K |
| 13:11 | 5,150.40 | 5,151.40 | 5,150.40 | 5,151.40 | 244.9K |
| 13:12 | 5,152.20 | 5,152.40 | 5,152.20 | 5,152.40 | 960.8K |
| 13:13 | 5,150.60 | 5,150.60 | 5,149.60 | 5,149.60 | 128.2K |
| 13:14 | 5,149.70 | 5,152.70 | 5,149.70 | 5,152.70 | 455.7K |
| 13:15 | 5,152.30 | 5,152.60 | 5,152.30 | 5,152.60 | 528.2K |
| 13:16 | 5,155.70 | 5,155.70 | 5,155.50 | 5,155.50 | 867.4K |
| 13:17 | 5,153.50 | 5,153.50 | 5,152.60 | 5,152.60 | 503.7K |
| 13:18 | 5,154.40 | 5,154.40 | 5,153.50 | 5,153.50 | 141.1K |
| 13:19 | 5,153.60 | 5,153.70 | 5,153.60 | 5,153.70 | 205.3K |
| 13:20 | 5,153.30 | 5,153.70 | 5,153.30 | 5,153.70 | 1,771.9K |
| 13:21 | 5,153.40 | 5,153.40 | 5,152.30 | 5,152.30 | 191.3K |
| 13:22 | 5,152.10 | 5,152.10 | 5,151.70 | 5,151.70 | 534.0K |
| 13:23 | 5,152.80 | 5,152.80 | 5,152.60 | 5,152.60 | 741.8K |
| 13:24 | 5,153.30 | 5,153.30 | 5,151.90 | 5,151.90 | 5,542.8K |
| 13:25 | 5,152.80 | 5,153.80 | 5,152.80 | 5,153.80 | 1,076.3K |
| 13:26 | 5,153.90 | 5,154.40 | 5,153.90 | 5,154.40 | 691.1K |
| 13:27 | 5,155.00 | 5,155.00 | 5,154.80 | 5,154.80 | 586.9K |
| 13:28 | 5,155.30 | 5,155.30 | 5,154.80 | 5,154.80 | 572.3K |
| 13:29 | 5,154.80 | 5,155.00 | 5,154.80 | 5,155.00 | 196.1K |
| 13:30 | 5,155.50 | 5,155.80 | 5,155.50 | 5,155.80 | 1,146.2K |
| 13:31 | 5,156.10 | 5,156.10 | 5,155.80 | 5,155.80 | 521.6K |
| 13:32 | 5,154.90 | 5,155.30 | 5,154.90 | 5,155.30 | 107.7K |
| 13:33 | 5,155.30 | 5,155.30 | 5,154.70 | 5,154.70 | 240.9K |
| 13:34 | 5,154.60 | 5,154.60 | 5,154.50 | 5,154.50 | 893.0K |
| 13:35 | 5,154.30 | 5,155.80 | 5,154.30 | 5,155.80 | 455.3K |
| 13:36 | 5,156.90 | 5,156.90 | 5,156.60 | 5,156.60 | 561.7K |
| 13:37 | 5,157.00 | 5,158.00 | 5,157.00 | 5,158.00 | 599.5K |
| 13:38 | 5,156.90 | 5,156.90 | 5,156.70 | 5,156.70 | 156.6K |
| 13:39 | 5,156.90 | 5,156.90 | 5,156.50 | 5,156.50 | 576.0K |
| 13:40 | 5,156.80 | 5,157.10 | 5,156.80 | 5,157.10 | 237.2K |
| 13:41 | 5,158.50 | 5,158.50 | 5,157.60 | 5,157.60 | 1,000.6K |
| 13:42 | 5,157.50 | 5,157.80 | 5,157.50 | 5,157.80 | 377.7K |
| 13:43 | 5,157.60 | 5,157.60 | 5,157.30 | 5,157.30 | 525.7K |
| 13:44 | 5,155.80 | 5,155.80 | 5,155.50 | 5,155.50 | 209.9K |
| 13:45 | 5,154.60 | 5,155.30 | 5,154.60 | 5,155.30 | 165.3K |
| 13:46 | 5,155.40 | 5,156.10 | 5,155.40 | 5,156.10 | 404.8K |
| 13:47 | 5,156.60 | 5,157.50 | 5,156.60 | 5,157.50 | 287.6K |
| 13:48 | 5,156.40 | 5,156.40 | 5,156.00 | 5,156.00 | 121.9K |
| 13:49 | 5,156.10 | 5,157.20 | 5,156.10 | 5,157.20 | 109.4K |
| 13:50 | 5,156.50 | 5,156.50 | 5,156.00 | 5,156.00 | 446.7K |
| 13:51 | 5,155.80 | 5,155.80 | 5,155.10 | 5,155.10 | 224.3K |
| 13:52 | 5,155.90 | 5,155.90 | 5,155.60 | 5,155.60 | 313.5K |
| 13:53 | 5,155.20 | 5,155.40 | 5,155.20 | 5,155.40 | 216.7K |
| 13:54 | 5,154.30 | 5,154.30 | 5,154.00 | 5,154.00 | 2,885.3K |
| 13:55 | 5,153.80 | 5,153.80 | 5,152.40 | 5,152.40 | 494.9K |
| 13:56 | 5,152.70 | 5,152.80 | 5,152.70 | 5,152.80 | 406.3K |
| 13:57 | 5,153.10 | 5,154.30 | 5,153.10 | 5,154.30 | 756.3K |
| 13:58 | 5,152.90 | 5,152.90 | 5,152.10 | 5,152.10 | 108.4K |
| 13:59 | 5,153.10 | 5,153.30 | 5,153.10 | 5,153.30 | 298.5K |
| 14:00 | 5,152.90 | 5,154.10 | 5,152.90 | 5,154.10 | 1,958.3K |
| 14:01 | 5,154.80 | 5,154.80 | 5,154.70 | 5,154.70 | 740.1K |
| 14:02 | 5,154.80 | 5,155.60 | 5,154.80 | 5,155.60 | 355.4K |
| 14:03 | 5,155.90 | 5,155.90 | 5,155.30 | 5,155.30 | 641.6K |
| 14:04 | 5,154.90 | 5,154.90 | 5,154.50 | 5,154.50 | 307.4K |
| 14:05 | 5,155.20 | 5,156.30 | 5,155.20 | 5,156.30 | 270.5K |
| 14:06 | 5,156.00 | 5,156.30 | 5,156.00 | 5,156.30 | 188.8K |
| 14:07 | 5,156.40 | 5,157.30 | 5,156.40 | 5,157.30 | 211.1K |
| 14:08 | 5,157.40 | 5,157.40 | 5,157.10 | 5,157.10 | 416.0K |
| 14:09 | 5,157.10 | 5,158.00 | 5,157.10 | 5,158.00 | 238.2K |
| 14:10 | 5,158.50 | 5,158.50 | 5,158.10 | 5,158.10 | 228.9K |
| 14:11 | 5,157.20 | 5,157.20 | 5,156.50 | 5,156.50 | 226.2K |
| 14:12 | 5,155.90 | 5,155.90 | 5,155.50 | 5,155.50 | 249.6K |
| 14:13 | 5,155.00 | 5,155.00 | 5,153.90 | 5,153.90 | 989.3K |
| 14:14 | 5,154.10 | 5,154.10 | 5,154.10 | 5,154.10 | 544.0K |
| 14:15 | 5,152.40 | 5,152.40 | 5,152.40 | 5,152.40 | 838.9K |
| 14:16 | 5,152.70 | 5,152.80 | 5,152.70 | 5,152.80 | 187.6K |
| 14:17 | 5,152.50 | 5,153.20 | 5,152.50 | 5,153.20 | 148.2K |
| 14:18 | 5,153.00 | 5,153.70 | 5,153.00 | 5,153.70 | 802.4K |
| 14:19 | 5,153.90 | 5,154.50 | 5,153.90 | 5,154.50 | 398.6K |
| 14:20 | 5,155.40 | 5,155.40 | 5,155.30 | 5,155.30 | 360.1K |
| 14:21 | 5,154.70 | 5,154.70 | 5,154.40 | 5,154.40 | 215.0K |
| 14:22 | 5,154.60 | 5,154.60 | 5,154.20 | 5,154.20 | 220.5K |
| 14:23 | 5,154.00 | 5,154.60 | 5,154.00 | 5,154.60 | 641.6K |
| 14:24 | 5,154.70 | 5,154.70 | 5,154.60 | 5,154.60 | 225.9K |
| 14:25 | 5,155.20 | 5,155.20 | 5,154.50 | 5,154.50 | 353.8K |
| 14:26 | 5,155.00 | 5,155.50 | 5,155.00 | 5,155.50 | 322.8K |
| 14:27 | 5,155.60 | 5,156.00 | 5,155.60 | 5,156.00 | 189.2K |
| 14:28 | 5,156.00 | 5,156.80 | 5,156.00 | 5,156.80 | 394.0K |
| 14:29 | 5,154.70 | 5,154.70 | 5,153.60 | 5,153.60 | 939.5K |
| 14:30 | 5,152.60 | 5,152.60 | 5,151.50 | 5,151.50 | 553.8K |
| 14:31 | 5,151.70 | 5,151.70 | 5,151.40 | 5,151.40 | 242.4K |
| 14:32 | 5,151.80 | 5,151.80 | 5,150.80 | 5,150.80 | 941.3K |
| 14:33 | 5,151.60 | 5,151.60 | 5,151.40 | 5,151.40 | 157.2K |
| 14:34 | 5,152.10 | 5,152.10 | 5,152.00 | 5,152.00 | 316.1K |
| 14:35 | 5,151.80 | 5,151.80 | 5,151.20 | 5,151.20 | 314.0K |
| 14:36 | 5,152.20 | 5,152.20 | 5,151.40 | 5,151.40 | 1,002.7K |
| 14:37 | 5,150.80 | 5,151.50 | 5,150.80 | 5,151.50 | 367.9K |
| 14:38 | 5,151.00 | 5,151.00 | 5,150.60 | 5,150.60 | 268.9K |
| 14:39 | 5,149.90 | 5,150.80 | 5,149.90 | 5,150.80 | 270.2K |
| 14:40 | 5,151.80 | 5,152.20 | 5,151.80 | 5,152.20 | 169.9K |
| 14:41 | 5,151.40 | 5,151.40 | 5,151.40 | 5,151.40 | 460.8K |
| 14:42 | 5,151.20 | 5,151.70 | 5,151.20 | 5,151.70 | 630.5K |
| 14:43 | 5,151.60 | 5,152.80 | 5,151.60 | 5,152.80 | 1,920.1K |
| 14:44 | 5,153.60 | 5,154.10 | 5,153.60 | 5,154.10 | 650.5K |
| 14:45 | 5,153.40 | 5,155.70 | 5,153.40 | 5,155.70 | 1,570.6K |
| 14:46 | 5,155.70 | 5,155.80 | 5,155.70 | 5,155.80 | 382.9K |
| 14:47 | 5,156.30 | 5,157.10 | 5,156.30 | 5,157.10 | 486.1K |
| 14:48 | 5,157.00 | 5,157.00 | 5,156.60 | 5,156.60 | 421.6K |
| 14:49 | 5,156.20 | 5,156.20 | 5,155.70 | 5,155.70 | 210.4K |
| 14:50 | 5,155.40 | 5,155.40 | 5,155.00 | 5,155.00 | 318.0K |
| 14:51 | 5,154.40 | 5,155.00 | 5,154.40 | 5,155.00 | 206.9K |
| 14:52 | 5,153.90 | 5,153.90 | 5,153.20 | 5,153.20 | 638.9K |
| 14:53 | 5,154.60 | 5,154.80 | 5,154.60 | 5,154.80 | 245.2K |
| 14:54 | 5,156.00 | 5,156.50 | 5,156.00 | 5,156.50 | 482.2K |
| 14:55 | 5,156.00 | 5,156.00 | 5,155.40 | 5,155.40 | 275.1K |
| 14:56 | 5,155.20 | 5,155.20 | 5,154.40 | 5,154.40 | 230.5K |
| 14:57 | 5,154.40 | 5,155.30 | 5,154.40 | 5,155.30 | 307.7K |
| 14:58 | 5,154.70 | 5,154.70 | 5,154.10 | 5,154.10 | 331.6K |
| 14:59 | 5,154.20 | 5,154.20 | 5,154.00 | 5,154.00 | 660.9K |
| 15:00 | 5,153.60 | 5,153.90 | 5,153.60 | 5,153.90 | 563.1K |
| 15:01 | 5,154.00 | 5,154.00 | 5,153.50 | 5,153.50 | 360.9K |
| 15:02 | 5,152.60 | 5,152.60 | 5,152.20 | 5,152.20 | 778.2K |
| 15:03 | 5,152.70 | 5,152.70 | 5,151.90 | 5,151.90 | 750.9K |
| 15:04 | 5,152.00 | 5,152.00 | 5,151.40 | 5,151.40 | 420.5K |
| 15:05 | 5,151.60 | 5,151.60 | 5,151.10 | 5,151.10 | 940.0K |
| 15:06 | 5,151.10 | 5,152.30 | 5,151.10 | 5,152.30 | 660.3K |
| 15:07 | 5,151.90 | 5,152.50 | 5,151.90 | 5,152.50 | 658.2K |
| 15:08 | 5,152.80 | 5,152.80 | 5,152.40 | 5,152.40 | 855.5K |
| 15:09 | 5,151.90 | 5,151.90 | 5,150.80 | 5,150.80 | 1,157.7K |
| 15:10 | 5,150.90 | 5,150.90 | 5,149.60 | 5,149.60 | 1,080.4K |
| 15:11 | 5,149.10 | 5,149.10 | 5,147.80 | 5,147.80 | 871.7K |
| 15:12 | 5,149.60 | 5,149.90 | 5,149.60 | 5,149.90 | 1,091.9K |
| 15:13 | 5,150.30 | 5,150.30 | 5,149.90 | 5,149.90 | 478.0K |
| 15:14 | 5,149.90 | 5,151.40 | 5,149.90 | 5,151.40 | 681.3K |
| 15:15 | 5,149.80 | 5,149.90 | 5,149.80 | 5,149.90 | 881.0K |
| 15:16 | 5,150.40 | 5,150.40 | 5,150.40 | 5,150.40 | 710.0K |
| 15:17 | 5,150.50 | 5,150.50 | 5,150.40 | 5,150.40 | 491.0K |
| 15:18 | 5,148.30 | 5,148.70 | 5,148.30 | 5,148.70 | 783.9K |
| 15:19 | 5,149.10 | 5,149.10 | 5,148.90 | 5,148.90 | 771.0K |
| 15:20 | 5,149.70 | 5,149.70 | 5,148.80 | 5,148.80 | 784.2K |
| 15:21 | 5,149.30 | 5,149.30 | 5,148.90 | 5,148.90 | 266.8K |
| 15:22 | 5,148.80 | 5,148.80 | 5,146.90 | 5,146.90 | 576.4K |
| 15:23 | 5,147.60 | 5,148.10 | 5,147.60 | 5,148.10 | 3,935.6K |
| 15:24 | 5,146.80 | 5,147.10 | 5,146.80 | 5,147.10 | 686.5K |
| 15:25 | 5,147.70 | 5,147.70 | 5,147.10 | 5,147.10 | 440.6K |
| 15:26 | 5,147.10 | 5,147.10 | 5,146.70 | 5,146.70 | 747.1K |
| 15:27 | 5,145.90 | 5,147.10 | 5,145.90 | 5,147.10 | 341.0K |
| 15:28 | 5,147.20 | 5,147.30 | 5,147.20 | 5,147.30 | 472.8K |
| 15:29 | 5,147.80 | 5,149.00 | 5,147.80 | 5,149.00 | 627.5K |
| 15:30 | 5,148.70 | 5,148.70 | 5,148.10 | 5,148.10 | 257.0K |
| 15:31 | 5,150.00 | 5,150.60 | 5,150.00 | 5,150.60 | 552.1K |
| 15:32 | 5,149.80 | 5,150.90 | 5,149.80 | 5,150.90 | 422.8K |
| 15:33 | 5,151.50 | 5,151.50 | 5,150.80 | 5,150.80 | 484.5K |
| 15:34 | 5,150.70 | 5,150.70 | 5,150.70 | 5,150.70 | 262.6K |
| 15:35 | 5,151.00 | 5,151.50 | 5,151.00 | 5,151.50 | 501.9K |
| 15:36 | 5,150.10 | 5,150.50 | 5,150.10 | 5,150.50 | 497.2K |
| 15:37 | 5,151.10 | 5,151.10 | 5,150.10 | 5,150.10 | 630.1K |
| 15:38 | 5,152.40 | 5,152.40 | 5,151.60 | 5,151.60 | 591.4K |
| 15:39 | 5,152.60 | 5,152.70 | 5,152.60 | 5,152.70 | 328.6K |
| 15:40 | 5,152.20 | 5,153.30 | 5,152.20 | 5,153.30 | 1,189.2K |
| 15:41 | 5,153.40 | 5,155.40 | 5,153.40 | 5,155.40 | 434.5K |
| 15:42 | 5,155.50 | 5,155.50 | 5,155.20 | 5,155.20 | 945.4K |
| 15:43 | 5,154.50 | 5,154.50 | 5,153.80 | 5,153.80 | 447.0K |
| 15:44 | 5,154.00 | 5,154.00 | 5,153.60 | 5,153.60 | 1,113.0K |
| 15:45 | 5,154.10 | 5,154.10 | 5,153.20 | 5,153.20 | 534.8K |
| 15:46 | 5,152.70 | 5,152.70 | 5,151.30 | 5,151.30 | 410.7K |
| 15:47 | 5,150.50 | 5,150.50 | 5,150.50 | 5,150.50 | 802.2K |
| 15:48 | 5,152.30 | 5,152.30 | 5,151.40 | 5,151.40 | 592.5K |
| 15:49 | 5,151.30 | 5,151.90 | 5,151.30 | 5,151.90 | 570.6K |
| 15:50 | 5,152.80 | 5,153.10 | 5,152.80 | 5,153.10 | 555.3K |
| 15:51 | 5,152.60 | 5,152.80 | 5,152.60 | 5,152.80 | 475.3K |
| 15:52 | 5,152.70 | 5,152.70 | 5,152.30 | 5,152.30 | 2,254.2K |
| 15:53 | 5,152.60 | 5,152.60 | 5,151.90 | 5,151.90 | 693.1K |
| 15:54 | 5,152.40 | 5,152.40 | 5,152.30 | 5,152.30 | 633.1K |
| 15:55 | 5,152.10 | 5,152.10 | 5,151.40 | 5,151.40 | 573.2K |
| 15:56 | 5,152.00 | 5,152.20 | 5,152.00 | 5,152.20 | 610.3K |
| 15:57 | 5,152.20 | 5,152.20 | 5,151.50 | 5,151.50 | 628.9K |
| 15:58 | 5,152.60 | 5,152.60 | 5,151.00 | 5,151.00 | 1,041.1K |
| 15:59 | 5,151.10 | 5,152.20 | 5,151.10 | 5,152.20 | 1,335.3K |
| 16:00 | 5,151.00 | 5,151.20 | 5,151.00 | 5,151.20 | 430.5K |
| 16:01 | 5,151.20 | 5,151.20 | 5,151.20 | 5,151.20 | 0.0K |
| 16:02 | 5,151.20 | 5,151.20 | 5,151.20 | 5,151.20 | 0.0K |
| 16:03 | 5,151.20 | 5,151.20 | 5,151.20 | 5,151.20 | 0.0K |
| 16:04 | 5,151.20 | 5,155.70 | 5,151.20 | 5,155.70 | 87,175.1K |