6,453.80
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,681.30 | 5,681.30 | 5,666.80 | 5,666.80 | 17,768.6K |
| 10:01 | 5,678.50 | 5,678.50 | 5,659.20 | 5,659.20 | 6,680.0K |
| 10:02 | 5,657.90 | 5,665.10 | 5,657.90 | 5,665.10 | 1,174.0K |
| 10:03 | 5,661.00 | 5,661.00 | 5,656.80 | 5,656.80 | 4,976.0K |
| 10:04 | 5,649.80 | 5,658.90 | 5,649.80 | 5,658.90 | 4,034.0K |
| 10:05 | 5,660.30 | 5,660.30 | 5,658.90 | 5,658.90 | 1,622.8K |
| 10:06 | 5,660.40 | 5,660.40 | 5,656.60 | 5,656.60 | 4,421.4K |
| 10:07 | 5,659.40 | 5,663.60 | 5,659.40 | 5,663.60 | 1,395.6K |
| 10:08 | 5,665.30 | 5,665.30 | 5,664.10 | 5,664.10 | 1,744.3K |
| 10:09 | 5,660.90 | 5,660.90 | 5,660.80 | 5,660.80 | 1,426.5K |
| 10:10 | 5,661.60 | 5,661.60 | 5,658.80 | 5,658.80 | 1,553.2K |
| 10:11 | 5,661.70 | 5,663.10 | 5,661.70 | 5,663.10 | 900.7K |
| 10:12 | 5,662.10 | 5,665.40 | 5,662.10 | 5,665.40 | 1,080.9K |
| 10:13 | 5,666.40 | 5,669.50 | 5,666.40 | 5,669.50 | 667.6K |
| 10:14 | 5,671.90 | 5,672.70 | 5,671.90 | 5,672.70 | 1,176.3K |
| 10:15 | 5,673.70 | 5,675.90 | 5,673.70 | 5,675.90 | 581.5K |
| 10:16 | 5,675.10 | 5,678.50 | 5,675.10 | 5,678.50 | 734.0K |
| 10:17 | 5,677.70 | 5,677.70 | 5,676.70 | 5,676.70 | 592.2K |
| 10:18 | 5,678.20 | 5,678.20 | 5,676.00 | 5,676.00 | 944.3K |
| 10:19 | 5,677.50 | 5,677.50 | 5,675.60 | 5,675.60 | 1,145.0K |
| 10:20 | 5,674.30 | 5,675.00 | 5,674.30 | 5,675.00 | 822.0K |
| 10:21 | 5,675.30 | 5,675.30 | 5,673.20 | 5,673.20 | 834.3K |
| 10:22 | 5,671.90 | 5,671.90 | 5,670.30 | 5,670.30 | 914.2K |
| 10:23 | 5,671.40 | 5,673.20 | 5,671.40 | 5,673.20 | 411.4K |
| 10:24 | 5,672.30 | 5,672.30 | 5,669.80 | 5,669.80 | 1,170.2K |
| 10:25 | 5,671.50 | 5,671.50 | 5,667.40 | 5,667.40 | 413.9K |
| 10:26 | 5,665.30 | 5,665.30 | 5,665.00 | 5,665.00 | 2,102.9K |
| 10:27 | 5,663.50 | 5,665.10 | 5,663.50 | 5,665.10 | 2,199.1K |
| 10:28 | 5,664.40 | 5,665.70 | 5,664.40 | 5,665.70 | 1,100.1K |
| 10:29 | 5,665.30 | 5,665.30 | 5,665.20 | 5,665.20 | 259.8K |
| 10:30 | 5,664.90 | 5,666.80 | 5,664.90 | 5,666.80 | 994.5K |
| 10:31 | 5,665.70 | 5,665.70 | 5,665.40 | 5,665.40 | 709.0K |
| 10:32 | 5,661.80 | 5,661.80 | 5,658.80 | 5,658.80 | 1,689.0K |
| 10:33 | 5,658.50 | 5,660.00 | 5,658.50 | 5,660.00 | 800.8K |
| 10:34 | 5,658.60 | 5,658.60 | 5,658.10 | 5,658.10 | 368.0K |
| 10:35 | 5,657.10 | 5,657.70 | 5,657.10 | 5,657.70 | 786.1K |
| 10:36 | 5,657.60 | 5,657.60 | 5,656.80 | 5,656.80 | 348.2K |
| 10:37 | 5,657.40 | 5,659.80 | 5,657.40 | 5,659.80 | 548.8K |
| 10:38 | 5,657.60 | 5,657.60 | 5,656.90 | 5,656.90 | 310.7K |
| 10:39 | 5,657.30 | 5,658.20 | 5,657.30 | 5,658.20 | 247.3K |
| 10:40 | 5,658.60 | 5,658.60 | 5,658.20 | 5,658.20 | 1,849.0K |
| 10:41 | 5,657.40 | 5,657.90 | 5,657.40 | 5,657.90 | 413.9K |
| 10:42 | 5,658.00 | 5,658.00 | 5,657.40 | 5,657.40 | 1,177.3K |
| 10:43 | 5,658.20 | 5,662.30 | 5,658.20 | 5,662.30 | 707.8K |
| 10:44 | 5,661.00 | 5,661.00 | 5,658.30 | 5,658.30 | 462.6K |
| 10:45 | 5,659.70 | 5,659.70 | 5,658.20 | 5,658.20 | 1,452.1K |
| 10:46 | 5,660.60 | 5,660.60 | 5,658.50 | 5,658.50 | 632.7K |
| 10:47 | 5,658.20 | 5,659.20 | 5,658.20 | 5,659.20 | 1,154.5K |
| 10:48 | 5,659.70 | 5,659.70 | 5,657.80 | 5,657.80 | 785.2K |
| 10:49 | 5,656.60 | 5,657.30 | 5,656.60 | 5,657.30 | 350.9K |
| 10:50 | 5,655.00 | 5,655.00 | 5,654.10 | 5,654.10 | 278.6K |
| 10:51 | 5,654.70 | 5,654.70 | 5,652.80 | 5,652.80 | 454.5K |
| 10:52 | 5,652.80 | 5,652.90 | 5,652.80 | 5,652.90 | 354.1K |
| 10:53 | 5,652.60 | 5,654.00 | 5,652.60 | 5,654.00 | 271.0K |
| 10:54 | 5,655.30 | 5,655.70 | 5,655.30 | 5,655.70 | 900.8K |
| 10:55 | 5,655.60 | 5,657.50 | 5,655.60 | 5,657.50 | 755.6K |
| 10:56 | 5,657.30 | 5,657.30 | 5,656.50 | 5,656.50 | 432.3K |
| 10:57 | 5,658.00 | 5,658.00 | 5,658.00 | 5,658.00 | 608.9K |
| 10:58 | 5,658.70 | 5,658.70 | 5,657.80 | 5,657.80 | 269.5K |
| 10:59 | 5,658.40 | 5,658.40 | 5,658.00 | 5,658.00 | 1,537.7K |
| 11:00 | 5,653.90 | 5,653.90 | 5,652.80 | 5,652.80 | 2,985.5K |
| 11:01 | 5,651.90 | 5,651.90 | 5,646.60 | 5,646.60 | 2,228.9K |
| 11:02 | 5,643.20 | 5,643.20 | 5,642.70 | 5,642.70 | 2,580.5K |
| 11:03 | 5,641.30 | 5,641.30 | 5,636.60 | 5,636.60 | 3,492.0K |
| 11:04 | 5,638.00 | 5,638.00 | 5,634.80 | 5,634.80 | 1,204.4K |
| 11:05 | 5,635.50 | 5,636.30 | 5,635.50 | 5,636.30 | 753.7K |
| 11:06 | 5,636.10 | 5,636.10 | 5,635.50 | 5,635.50 | 1,969.6K |
| 11:07 | 5,636.40 | 5,636.80 | 5,636.40 | 5,636.80 | 1,517.6K |
| 11:08 | 5,640.90 | 5,641.00 | 5,640.90 | 5,641.00 | 1,091.9K |
| 11:09 | 5,641.20 | 5,641.20 | 5,638.90 | 5,638.90 | 365.0K |
| 11:10 | 5,637.20 | 5,637.30 | 5,637.20 | 5,637.30 | 818.6K |
| 11:11 | 5,635.80 | 5,637.80 | 5,635.80 | 5,637.80 | 302.6K |
| 11:12 | 5,637.10 | 5,638.30 | 5,637.10 | 5,638.30 | 311.3K |
| 11:13 | 5,638.60 | 5,639.30 | 5,638.60 | 5,639.30 | 754.5K |
| 11:14 | 5,639.40 | 5,639.40 | 5,639.10 | 5,639.10 | 941.7K |
| 11:15 | 5,636.70 | 5,636.70 | 5,635.70 | 5,635.70 | 862.7K |
| 11:16 | 5,635.40 | 5,635.40 | 5,635.00 | 5,635.00 | 651.8K |
| 11:17 | 5,634.10 | 5,635.30 | 5,634.10 | 5,635.30 | 330.0K |
| 11:18 | 5,634.90 | 5,635.70 | 5,634.90 | 5,635.70 | 383.0K |
| 11:19 | 5,633.20 | 5,633.60 | 5,633.20 | 5,633.60 | 4,896.0K |
| 11:20 | 5,632.80 | 5,634.50 | 5,632.80 | 5,634.50 | 1,318.1K |
| 11:21 | 5,635.70 | 5,636.10 | 5,635.70 | 5,636.10 | 789.3K |
| 11:22 | 5,636.00 | 5,636.80 | 5,636.00 | 5,636.80 | 265.8K |
| 11:23 | 5,639.10 | 5,642.40 | 5,639.10 | 5,642.40 | 1,268.1K |
| 11:24 | 5,644.30 | 5,644.80 | 5,644.30 | 5,644.80 | 408.3K |
| 11:25 | 5,645.90 | 5,645.90 | 5,644.40 | 5,644.40 | 2,683.5K |
| 11:26 | 5,641.50 | 5,642.00 | 5,641.50 | 5,642.00 | 1,012.0K |
| 11:27 | 5,644.00 | 5,645.00 | 5,644.00 | 5,645.00 | 1,215.8K |
| 11:28 | 5,645.30 | 5,645.90 | 5,645.30 | 5,645.90 | 1,799.6K |
| 11:29 | 5,644.60 | 5,644.60 | 5,644.00 | 5,644.00 | 457.8K |
| 11:30 | 5,643.10 | 5,644.90 | 5,643.10 | 5,644.90 | 876.8K |
| 11:31 | 5,644.60 | 5,645.50 | 5,644.60 | 5,645.50 | 905.1K |
| 11:32 | 5,643.00 | 5,643.00 | 5,641.40 | 5,641.40 | 1,439.9K |
| 11:33 | 5,639.30 | 5,639.30 | 5,637.90 | 5,637.90 | 903.3K |
| 11:34 | 5,637.90 | 5,638.90 | 5,637.90 | 5,638.90 | 332.0K |
| 11:35 | 5,636.50 | 5,636.50 | 5,636.10 | 5,636.10 | 866.6K |
| 11:36 | 5,634.90 | 5,634.90 | 5,634.00 | 5,634.00 | 383.5K |
| 11:37 | 5,632.70 | 5,632.70 | 5,631.20 | 5,631.20 | 404.8K |
| 11:38 | 5,631.00 | 5,631.40 | 5,631.00 | 5,631.40 | 626.6K |
| 11:39 | 5,631.70 | 5,632.20 | 5,631.70 | 5,632.20 | 268.4K |
| 11:40 | 5,632.40 | 5,632.40 | 5,632.10 | 5,632.10 | 1,006.4K |
| 11:41 | 5,631.60 | 5,631.60 | 5,631.30 | 5,631.30 | 253.3K |
| 11:42 | 5,630.70 | 5,632.00 | 5,630.70 | 5,632.00 | 353.6K |
| 11:43 | 5,631.20 | 5,631.20 | 5,625.50 | 5,625.50 | 991.4K |
| 11:44 | 5,626.20 | 5,626.20 | 5,624.80 | 5,624.80 | 591.1K |
| 11:45 | 5,624.70 | 5,625.60 | 5,624.70 | 5,625.60 | 427.6K |
| 11:46 | 5,625.30 | 5,625.50 | 5,625.30 | 5,625.50 | 1,088.0K |
| 11:47 | 5,627.60 | 5,627.80 | 5,627.60 | 5,627.80 | 478.1K |
| 11:48 | 5,628.30 | 5,628.30 | 5,628.20 | 5,628.20 | 634.1K |
| 11:49 | 5,630.00 | 5,631.60 | 5,630.00 | 5,631.60 | 996.0K |
| 11:50 | 5,632.90 | 5,632.90 | 5,630.90 | 5,630.90 | 398.7K |
| 11:51 | 5,631.10 | 5,632.70 | 5,631.10 | 5,632.70 | 1,089.1K |
| 11:52 | 5,631.80 | 5,631.80 | 5,631.10 | 5,631.10 | 1,300.0K |
| 11:53 | 5,630.10 | 5,630.10 | 5,629.30 | 5,629.30 | 187.5K |
| 11:54 | 5,628.80 | 5,628.80 | 5,628.70 | 5,628.70 | 367.1K |
| 11:55 | 5,629.40 | 5,631.30 | 5,629.40 | 5,631.30 | 415.0K |
| 11:56 | 5,630.50 | 5,630.90 | 5,630.50 | 5,630.90 | 411.9K |
| 11:57 | 5,630.00 | 5,633.10 | 5,630.00 | 5,633.10 | 213.9K |
| 11:58 | 5,633.00 | 5,633.30 | 5,633.00 | 5,633.30 | 501.4K |
| 11:59 | 5,634.40 | 5,635.30 | 5,634.40 | 5,635.30 | 278.7K |
| 12:00 | 5,633.90 | 5,634.20 | 5,633.90 | 5,634.20 | 0.0K |
| 12:01 | 5,634.10 | 5,634.70 | 5,634.10 | 5,634.70 | 541.8K |
| 12:02 | 5,632.80 | 5,633.00 | 5,632.80 | 5,633.00 | 610.3K |
| 12:03 | 5,633.30 | 5,633.30 | 5,631.50 | 5,631.50 | 748.1K |
| 12:04 | 5,631.90 | 5,631.90 | 5,630.50 | 5,630.50 | 283.9K |
| 12:05 | 5,628.60 | 5,628.70 | 5,628.60 | 5,628.70 | 333.9K |
| 12:06 | 5,627.60 | 5,628.10 | 5,627.60 | 5,628.10 | 1,306.1K |
| 12:07 | 5,629.70 | 5,630.50 | 5,629.70 | 5,630.50 | 714.2K |
| 12:08 | 5,631.20 | 5,632.20 | 5,631.20 | 5,632.20 | 342.3K |
| 12:09 | 5,633.70 | 5,633.90 | 5,633.70 | 5,633.90 | 595.8K |
| 12:10 | 5,636.10 | 5,637.00 | 5,636.10 | 5,637.00 | 413.6K |
| 12:11 | 5,636.50 | 5,636.50 | 5,636.40 | 5,636.40 | 1,481.7K |
| 12:12 | 5,641.50 | 5,642.90 | 5,641.50 | 5,642.90 | 1,631.8K |
| 12:13 | 5,640.80 | 5,641.10 | 5,640.80 | 5,641.10 | 655.5K |
| 12:14 | 5,645.60 | 5,645.70 | 5,645.60 | 5,645.70 | 605.4K |
| 12:15 | 5,645.20 | 5,645.70 | 5,645.20 | 5,645.70 | 2,238.2K |
| 12:16 | 5,645.20 | 5,645.20 | 5,645.00 | 5,645.00 | 421.3K |
| 12:17 | 5,645.20 | 5,645.30 | 5,645.20 | 5,645.30 | 518.4K |
| 12:18 | 5,646.20 | 5,646.20 | 5,645.80 | 5,645.80 | 430.2K |
| 12:19 | 5,646.10 | 5,646.10 | 5,645.60 | 5,645.60 | 459.3K |
| 12:20 | 5,646.00 | 5,646.00 | 5,644.50 | 5,644.50 | 240.6K |
| 12:21 | 5,643.60 | 5,643.90 | 5,643.60 | 5,643.90 | 295.6K |
| 12:22 | 5,643.10 | 5,643.10 | 5,642.50 | 5,642.50 | 2,374.9K |
| 12:23 | 5,641.80 | 5,642.70 | 5,641.80 | 5,642.70 | 698.5K |
| 12:24 | 5,644.30 | 5,644.30 | 5,643.10 | 5,643.10 | 365.3K |
| 12:25 | 5,643.00 | 5,643.00 | 5,641.30 | 5,641.30 | 818.5K |
| 12:26 | 5,640.80 | 5,641.90 | 5,640.80 | 5,641.90 | 120.0K |
| 12:27 | 5,643.00 | 5,643.00 | 5,643.00 | 5,643.00 | 157.6K |
| 12:28 | 5,643.40 | 5,643.40 | 5,642.70 | 5,642.70 | 353.2K |
| 12:29 | 5,643.40 | 5,643.70 | 5,643.40 | 5,643.70 | 355.4K |
| 12:30 | 5,643.90 | 5,645.60 | 5,643.90 | 5,645.60 | 775.1K |
| 12:31 | 5,645.40 | 5,646.00 | 5,645.40 | 5,646.00 | 373.7K |
| 12:32 | 5,645.40 | 5,645.60 | 5,645.40 | 5,645.60 | 256.0K |
| 12:33 | 5,644.60 | 5,645.20 | 5,644.60 | 5,645.20 | 488.5K |
| 12:34 | 5,644.10 | 5,644.50 | 5,644.10 | 5,644.50 | 132.3K |
| 12:35 | 5,644.80 | 5,644.80 | 5,639.40 | 5,639.40 | 804.0K |
| 12:36 | 5,639.40 | 5,640.60 | 5,639.40 | 5,640.60 | 391.3K |
| 12:37 | 5,640.30 | 5,640.80 | 5,640.30 | 5,640.80 | 463.4K |
| 12:38 | 5,641.70 | 5,641.90 | 5,641.70 | 5,641.90 | 366.1K |
| 12:39 | 5,641.50 | 5,641.50 | 5,639.50 | 5,639.50 | 252.7K |
| 12:40 | 5,640.00 | 5,641.00 | 5,640.00 | 5,641.00 | 601.1K |
| 12:41 | 5,641.30 | 5,641.40 | 5,641.30 | 5,641.40 | 515.8K |
| 12:42 | 5,642.50 | 5,643.10 | 5,642.50 | 5,643.10 | 186.8K |
| 12:43 | 5,644.00 | 5,644.10 | 5,644.00 | 5,644.10 | 577.0K |
| 12:44 | 5,645.00 | 5,645.60 | 5,645.00 | 5,645.60 | 380.8K |
| 12:45 | 5,645.60 | 5,645.70 | 5,645.60 | 5,645.70 | 284.5K |
| 12:46 | 5,645.40 | 5,645.40 | 5,644.40 | 5,644.40 | 388.6K |
| 12:47 | 5,641.90 | 5,641.90 | 5,641.10 | 5,641.10 | 416.9K |
| 12:48 | 5,641.40 | 5,641.40 | 5,640.00 | 5,640.00 | 989.1K |
| 12:49 | 5,640.00 | 5,640.00 | 5,639.50 | 5,639.50 | 332.9K |
| 12:50 | 5,640.00 | 5,640.00 | 5,639.80 | 5,639.80 | 153.1K |
| 12:51 | 5,640.50 | 5,641.10 | 5,640.50 | 5,641.10 | 297.6K |
| 12:52 | 5,641.20 | 5,641.40 | 5,641.20 | 5,641.40 | 40.0K |
| 12:53 | 5,640.90 | 5,640.90 | 5,640.70 | 5,640.70 | 264.6K |
| 12:54 | 5,639.60 | 5,639.60 | 5,638.30 | 5,638.30 | 213.7K |
| 12:55 | 5,638.40 | 5,638.40 | 5,638.30 | 5,638.30 | 101.4K |
| 12:56 | 5,638.30 | 5,638.30 | 5,638.20 | 5,638.20 | 64.4K |
| 12:57 | 5,637.80 | 5,637.80 | 5,637.10 | 5,637.10 | 863.5K |
| 12:58 | 5,638.40 | 5,639.40 | 5,638.40 | 5,639.40 | 483.3K |
| 12:59 | 5,639.90 | 5,639.90 | 5,639.60 | 5,639.60 | 66.6K |
| 13:00 | 5,640.60 | 5,640.60 | 5,640.30 | 5,640.30 | 207.3K |
| 13:01 | 5,639.70 | 5,640.50 | 5,639.70 | 5,640.50 | 232.9K |
| 13:02 | 5,641.00 | 5,641.00 | 5,640.60 | 5,640.60 | 252.3K |
| 13:03 | 5,640.90 | 5,640.90 | 5,639.20 | 5,639.20 | 247.4K |
| 13:04 | 5,639.20 | 5,639.20 | 5,637.30 | 5,637.30 | 176.6K |
| 13:05 | 5,637.20 | 5,638.00 | 5,637.20 | 5,638.00 | 283.2K |
| 13:06 | 5,637.10 | 5,637.40 | 5,637.10 | 5,637.40 | 198.9K |
| 13:07 | 5,637.30 | 5,637.30 | 5,635.60 | 5,635.60 | 951.6K |
| 13:08 | 5,634.30 | 5,634.30 | 5,632.30 | 5,632.30 | 321.1K |
| 13:09 | 5,631.90 | 5,633.10 | 5,631.90 | 5,633.10 | 566.7K |
| 13:10 | 5,632.40 | 5,632.40 | 5,630.10 | 5,630.10 | 1,920.2K |
| 13:11 | 5,629.90 | 5,629.90 | 5,629.30 | 5,629.30 | 1,038.8K |
| 13:12 | 5,629.80 | 5,630.00 | 5,629.80 | 5,630.00 | 211.1K |
| 13:13 | 5,629.20 | 5,629.20 | 5,629.10 | 5,629.10 | 298.5K |
| 13:14 | 5,628.70 | 5,629.70 | 5,628.70 | 5,629.70 | 113.8K |
| 13:15 | 5,629.90 | 5,629.90 | 5,629.40 | 5,629.40 | 583.9K |
| 13:16 | 5,629.80 | 5,629.80 | 5,629.50 | 5,629.50 | 307.2K |
| 13:17 | 5,629.20 | 5,629.20 | 5,629.00 | 5,629.00 | 320.7K |
| 13:18 | 5,629.00 | 5,629.20 | 5,629.00 | 5,629.20 | 322.3K |
| 13:19 | 5,628.30 | 5,628.50 | 5,628.30 | 5,628.50 | 121.5K |
| 13:20 | 5,628.20 | 5,628.20 | 5,625.90 | 5,625.90 | 2,752.8K |
| 13:21 | 5,624.40 | 5,624.40 | 5,624.20 | 5,624.20 | 603.7K |
| 13:22 | 5,622.90 | 5,622.90 | 5,621.10 | 5,621.10 | 443.3K |
| 13:23 | 5,622.70 | 5,623.50 | 5,622.70 | 5,623.50 | 2,661.1K |
| 13:24 | 5,624.10 | 5,624.90 | 5,624.10 | 5,624.90 | 468.8K |
| 13:25 | 5,625.90 | 5,625.90 | 5,625.30 | 5,625.30 | 355.9K |
| 13:26 | 5,623.90 | 5,623.90 | 5,620.10 | 5,620.10 | 297.2K |
| 13:27 | 5,619.10 | 5,619.10 | 5,618.80 | 5,618.80 | 2,977.5K |
| 13:28 | 5,618.30 | 5,618.30 | 5,617.20 | 5,617.20 | 738.4K |
| 13:29 | 5,617.00 | 5,617.00 | 5,616.60 | 5,616.60 | 870.0K |
| 13:30 | 5,614.90 | 5,615.60 | 5,614.90 | 5,615.60 | 374.5K |
| 13:31 | 5,614.90 | 5,618.00 | 5,614.90 | 5,618.00 | 601.1K |
| 13:32 | 5,617.90 | 5,617.90 | 5,615.80 | 5,615.80 | 431.6K |
| 13:33 | 5,616.00 | 5,616.40 | 5,616.00 | 5,616.40 | 142.1K |
| 13:34 | 5,616.50 | 5,616.90 | 5,616.50 | 5,616.90 | 874.0K |
| 13:35 | 5,618.20 | 5,618.20 | 5,618.00 | 5,618.00 | 145.1K |
| 13:36 | 5,619.20 | 5,619.20 | 5,618.70 | 5,618.70 | 148.0K |
| 13:37 | 5,616.10 | 5,616.10 | 5,614.70 | 5,614.70 | 705.2K |
| 13:38 | 5,614.50 | 5,614.50 | 5,614.40 | 5,614.40 | 120.1K |
| 13:39 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 1,025.8K |
| 13:40 | 5,615.90 | 5,615.90 | 5,615.40 | 5,615.40 | 597.9K |
| 13:41 | 5,616.50 | 5,616.50 | 5,615.20 | 5,615.20 | 605.9K |
| 13:42 | 5,614.90 | 5,616.10 | 5,614.90 | 5,616.10 | 587.1K |
| 13:43 | 5,617.20 | 5,617.20 | 5,616.80 | 5,616.80 | 182.2K |
| 13:44 | 5,615.60 | 5,615.60 | 5,615.40 | 5,615.40 | 453.3K |
| 13:45 | 5,613.30 | 5,613.30 | 5,612.30 | 5,612.30 | 591.7K |
| 13:46 | 5,612.10 | 5,613.80 | 5,612.10 | 5,613.80 | 476.3K |
| 13:47 | 5,615.00 | 5,615.50 | 5,615.00 | 5,615.50 | 497.5K |
| 13:48 | 5,615.30 | 5,615.30 | 5,614.60 | 5,614.60 | 322.5K |
| 13:49 | 5,614.90 | 5,614.90 | 5,614.60 | 5,614.60 | 516.7K |
| 13:50 | 5,613.70 | 5,613.70 | 5,612.70 | 5,612.70 | 2,243.2K |
| 13:51 | 5,612.50 | 5,612.60 | 5,612.50 | 5,612.60 | 260.6K |
| 13:52 | 5,613.20 | 5,613.20 | 5,613.00 | 5,613.00 | 323.6K |
| 13:53 | 5,611.90 | 5,611.90 | 5,611.70 | 5,611.70 | 618.9K |
| 13:54 | 5,613.60 | 5,614.20 | 5,613.60 | 5,614.20 | 578.8K |
| 13:55 | 5,616.80 | 5,616.80 | 5,616.30 | 5,616.30 | 225.8K |
| 13:56 | 5,616.90 | 5,616.90 | 5,615.90 | 5,615.90 | 357.1K |
| 13:57 | 5,615.20 | 5,616.70 | 5,615.20 | 5,616.70 | 1,506.9K |
| 13:58 | 5,616.30 | 5,616.90 | 5,616.30 | 5,616.90 | 248.8K |
| 13:59 | 5,617.00 | 5,617.50 | 5,617.00 | 5,617.50 | 482.8K |
| 14:00 | 5,617.90 | 5,617.90 | 5,617.00 | 5,617.00 | 310.1K |
| 14:01 | 5,618.10 | 5,618.10 | 5,616.40 | 5,616.40 | 1,112.8K |
| 14:02 | 5,616.30 | 5,616.30 | 5,616.10 | 5,616.10 | 217.4K |
| 14:03 | 5,616.00 | 5,616.00 | 5,615.90 | 5,615.90 | 316.2K |
| 14:04 | 5,616.20 | 5,616.50 | 5,616.20 | 5,616.50 | 158.6K |
| 14:05 | 5,617.10 | 5,618.50 | 5,617.10 | 5,618.50 | 501.7K |
| 14:06 | 5,618.20 | 5,618.20 | 5,618.20 | 5,618.20 | 1,041.4K |
| 14:07 | 5,617.50 | 5,617.50 | 5,617.00 | 5,617.00 | 412.4K |
| 14:08 | 5,617.30 | 5,617.30 | 5,616.40 | 5,616.40 | 1,237.3K |
| 14:09 | 5,615.00 | 5,615.30 | 5,615.00 | 5,615.30 | 851.2K |
| 14:10 | 5,613.00 | 5,613.00 | 5,611.20 | 5,611.20 | 528.2K |
| 14:11 | 5,610.60 | 5,611.60 | 5,610.60 | 5,611.60 | 464.5K |
| 14:12 | 5,611.60 | 5,611.60 | 5,611.20 | 5,611.20 | 170.9K |
| 14:13 | 5,611.20 | 5,612.50 | 5,611.20 | 5,612.50 | 403.2K |
| 14:14 | 5,610.30 | 5,611.80 | 5,610.30 | 5,611.80 | 620.8K |
| 14:15 | 5,611.00 | 5,611.00 | 5,608.60 | 5,608.60 | 350.3K |
| 14:16 | 5,611.20 | 5,611.60 | 5,611.20 | 5,611.60 | 1,076.4K |
| 14:17 | 5,611.00 | 5,612.90 | 5,611.00 | 5,612.90 | 283.4K |
| 14:18 | 5,613.70 | 5,613.70 | 5,613.40 | 5,613.40 | 345.0K |
| 14:19 | 5,613.00 | 5,613.00 | 5,612.20 | 5,612.20 | 598.2K |
| 14:20 | 5,612.00 | 5,612.00 | 5,611.70 | 5,611.70 | 665.1K |
| 14:21 | 5,611.90 | 5,612.20 | 5,611.90 | 5,612.20 | 568.8K |
| 14:22 | 5,612.20 | 5,612.20 | 5,612.10 | 5,612.10 | 477.8K |
| 14:23 | 5,611.20 | 5,611.90 | 5,611.20 | 5,611.90 | 217.0K |
| 14:24 | 5,612.40 | 5,612.40 | 5,612.20 | 5,612.20 | 669.7K |
| 14:25 | 5,611.10 | 5,611.10 | 5,610.20 | 5,610.20 | 947.3K |
| 14:26 | 5,610.60 | 5,610.60 | 5,610.10 | 5,610.10 | 1,353.6K |
| 14:27 | 5,610.10 | 5,610.10 | 5,610.10 | 5,610.10 | 508.2K |
| 14:28 | 5,611.10 | 5,612.20 | 5,611.10 | 5,612.20 | 286.6K |
| 14:29 | 5,611.50 | 5,611.50 | 5,611.20 | 5,611.20 | 2,777.6K |
| 14:30 | 5,610.50 | 5,610.50 | 5,610.30 | 5,610.30 | 850.6K |
| 14:31 | 5,611.20 | 5,611.20 | 5,611.20 | 5,611.20 | 1,133.9K |
| 14:32 | 5,608.30 | 5,608.30 | 5,608.20 | 5,608.20 | 957.9K |
| 14:33 | 5,607.50 | 5,607.50 | 5,607.10 | 5,607.10 | 488.9K |
| 14:34 | 5,606.30 | 5,607.70 | 5,606.30 | 5,607.70 | 489.2K |
| 14:35 | 5,606.90 | 5,606.90 | 5,605.90 | 5,605.90 | 459.8K |
| 14:36 | 5,606.30 | 5,607.40 | 5,606.30 | 5,607.40 | 3,004.4K |
| 14:37 | 5,608.20 | 5,611.30 | 5,608.20 | 5,611.30 | 551.8K |
| 14:38 | 5,610.50 | 5,611.20 | 5,610.50 | 5,611.20 | 566.9K |
| 14:39 | 5,610.40 | 5,610.40 | 5,610.10 | 5,610.10 | 629.9K |
| 14:40 | 5,609.80 | 5,610.70 | 5,609.80 | 5,610.70 | 1,279.4K |
| 14:41 | 5,611.10 | 5,611.40 | 5,611.10 | 5,611.40 | 420.1K |
| 14:42 | 5,610.80 | 5,611.50 | 5,610.80 | 5,611.50 | 472.4K |
| 14:43 | 5,611.50 | 5,612.00 | 5,611.50 | 5,612.00 | 857.3K |
| 14:44 | 5,612.60 | 5,612.70 | 5,612.60 | 5,612.70 | 254.5K |
| 14:45 | 5,613.00 | 5,613.00 | 5,611.70 | 5,611.70 | 696.8K |
| 14:46 | 5,615.70 | 5,617.20 | 5,615.70 | 5,617.20 | 356.8K |
| 14:47 | 5,615.60 | 5,615.70 | 5,615.60 | 5,615.70 | 4,668.0K |
| 14:48 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 568.2K |
| 14:49 | 5,614.60 | 5,614.60 | 5,613.80 | 5,613.80 | 161.5K |
| 14:50 | 5,613.80 | 5,613.80 | 5,612.50 | 5,612.50 | 672.6K |
| 14:51 | 5,613.10 | 5,613.10 | 5,612.40 | 5,612.40 | 606.5K |
| 14:52 | 5,611.70 | 5,611.70 | 5,611.20 | 5,611.20 | 471.5K |
| 14:53 | 5,610.80 | 5,613.40 | 5,610.80 | 5,613.40 | 627.9K |
| 14:54 | 5,612.90 | 5,613.10 | 5,612.90 | 5,613.10 | 207.4K |
| 14:55 | 5,613.30 | 5,613.70 | 5,613.30 | 5,613.70 | 3,700.4K |
| 14:56 | 5,613.50 | 5,613.50 | 5,613.40 | 5,613.40 | 761.3K |
| 14:57 | 5,612.60 | 5,612.60 | 5,612.60 | 5,612.60 | 545.0K |
| 14:58 | 5,612.10 | 5,612.90 | 5,612.10 | 5,612.90 | 1,679.4K |
| 14:59 | 5,612.20 | 5,612.80 | 5,612.20 | 5,612.80 | 816.5K |
| 15:00 | 5,613.80 | 5,613.80 | 5,613.60 | 5,613.60 | 931.2K |
| 15:01 | 5,612.60 | 5,612.60 | 5,609.30 | 5,609.30 | 1,193.7K |
| 15:02 | 5,608.50 | 5,608.70 | 5,608.50 | 5,608.70 | 256.8K |
| 15:03 | 5,608.50 | 5,609.60 | 5,608.50 | 5,609.60 | 581.3K |
| 15:04 | 5,609.80 | 5,609.80 | 5,609.30 | 5,609.30 | 1,202.7K |
| 15:05 | 5,608.20 | 5,609.50 | 5,608.20 | 5,609.50 | 473.8K |
| 15:06 | 5,610.30 | 5,610.30 | 5,609.80 | 5,609.80 | 314.2K |
| 15:07 | 5,609.60 | 5,610.80 | 5,609.60 | 5,610.80 | 504.4K |
| 15:08 | 5,612.40 | 5,613.30 | 5,612.40 | 5,613.30 | 970.4K |
| 15:09 | 5,612.90 | 5,612.90 | 5,612.40 | 5,612.40 | 782.1K |
| 15:10 | 5,613.00 | 5,613.00 | 5,612.90 | 5,612.90 | 425.6K |
| 15:11 | 5,612.40 | 5,612.40 | 5,611.40 | 5,611.40 | 962.9K |
| 15:12 | 5,611.00 | 5,611.00 | 5,610.20 | 5,610.20 | 215.1K |
| 15:13 | 5,611.90 | 5,611.90 | 5,611.20 | 5,611.20 | 241.2K |
| 15:14 | 5,612.40 | 5,613.60 | 5,612.40 | 5,613.60 | 487.8K |
| 15:15 | 5,613.30 | 5,613.40 | 5,613.30 | 5,613.40 | 1,769.9K |
| 15:16 | 5,613.50 | 5,613.50 | 5,613.40 | 5,613.40 | 342.6K |
| 15:17 | 5,614.00 | 5,615.10 | 5,614.00 | 5,615.10 | 626.8K |
| 15:18 | 5,615.30 | 5,616.60 | 5,615.30 | 5,616.60 | 2,627.3K |
| 15:19 | 5,617.10 | 5,617.10 | 5,616.30 | 5,616.30 | 728.3K |
| 15:20 | 5,617.00 | 5,617.20 | 5,617.00 | 5,617.20 | 719.0K |
| 15:21 | 5,617.70 | 5,617.70 | 5,617.60 | 5,617.60 | 1,016.3K |
| 15:22 | 5,618.00 | 5,618.40 | 5,618.00 | 5,618.40 | 671.5K |
| 15:23 | 5,618.10 | 5,618.10 | 5,618.00 | 5,618.00 | 320.1K |
| 15:24 | 5,616.50 | 5,616.50 | 5,615.80 | 5,615.80 | 751.9K |
| 15:25 | 5,615.70 | 5,616.00 | 5,615.70 | 5,616.00 | 448.6K |
| 15:26 | 5,616.40 | 5,616.40 | 5,616.20 | 5,616.20 | 805.2K |
| 15:27 | 5,615.80 | 5,615.80 | 5,615.80 | 5,615.80 | 827.8K |
| 15:28 | 5,615.00 | 5,615.60 | 5,615.00 | 5,615.60 | 1,097.6K |
| 15:29 | 5,615.00 | 5,616.00 | 5,615.00 | 5,616.00 | 2,688.7K |
| 15:30 | 5,617.00 | 5,617.00 | 5,616.60 | 5,616.60 | 1,161.2K |
| 15:31 | 5,617.70 | 5,617.70 | 5,617.10 | 5,617.10 | 942.0K |
| 15:32 | 5,617.90 | 5,618.90 | 5,617.90 | 5,618.90 | 1,903.9K |
| 15:33 | 5,617.40 | 5,617.40 | 5,616.80 | 5,616.80 | 766.6K |
| 15:34 | 5,614.60 | 5,614.80 | 5,614.60 | 5,614.80 | 966.6K |
| 15:35 | 5,615.20 | 5,616.20 | 5,615.20 | 5,616.20 | 372.4K |
| 15:36 | 5,617.70 | 5,617.70 | 5,616.20 | 5,616.20 | 250.3K |
| 15:37 | 5,616.20 | 5,616.50 | 5,616.20 | 5,616.50 | 302.0K |
| 15:38 | 5,616.80 | 5,617.00 | 5,616.80 | 5,617.00 | 409.2K |
| 15:39 | 5,613.90 | 5,614.20 | 5,613.90 | 5,614.20 | 577.6K |
| 15:40 | 5,613.60 | 5,615.30 | 5,613.60 | 5,615.30 | 957.0K |
| 15:41 | 5,615.30 | 5,615.30 | 5,614.60 | 5,614.60 | 1,075.5K |
| 15:42 | 5,613.70 | 5,613.70 | 5,611.80 | 5,611.80 | 634.1K |
| 15:43 | 5,611.20 | 5,612.00 | 5,611.20 | 5,612.00 | 649.0K |
| 15:44 | 5,611.20 | 5,611.20 | 5,609.90 | 5,609.90 | 436.3K |
| 15:45 | 5,610.50 | 5,610.50 | 5,609.80 | 5,609.80 | 421.0K |
| 15:46 | 5,611.20 | 5,611.70 | 5,611.20 | 5,611.70 | 987.5K |
| 15:47 | 5,610.20 | 5,611.50 | 5,610.20 | 5,611.50 | 1,063.8K |
| 15:48 | 5,610.00 | 5,610.20 | 5,610.00 | 5,610.20 | 455.2K |
| 15:49 | 5,610.40 | 5,610.40 | 5,609.50 | 5,609.50 | 453.6K |
| 15:50 | 5,609.60 | 5,610.60 | 5,609.60 | 5,610.60 | 787.4K |
| 15:51 | 5,610.90 | 5,611.10 | 5,610.90 | 5,611.10 | 500.4K |
| 15:52 | 5,611.70 | 5,611.70 | 5,611.60 | 5,611.60 | 1,948.3K |
| 15:53 | 5,611.20 | 5,612.40 | 5,611.20 | 5,612.40 | 707.6K |
| 15:54 | 5,611.50 | 5,612.20 | 5,611.50 | 5,612.20 | 1,685.6K |
| 15:55 | 5,614.20 | 5,615.50 | 5,614.20 | 5,615.50 | 599.1K |
| 15:56 | 5,616.10 | 5,616.10 | 5,616.00 | 5,616.00 | 665.7K |
| 15:57 | 5,615.50 | 5,616.10 | 5,615.50 | 5,616.10 | 654.3K |
| 15:58 | 5,614.90 | 5,614.90 | 5,612.60 | 5,612.60 | 1,420.7K |
| 15:59 | 5,613.00 | 5,613.00 | 5,611.60 | 5,611.60 | 1,176.9K |
| 16:00 | 5,613.80 | 5,613.80 | 5,612.90 | 5,612.90 | 1,135.6K |
| 16:01 | 5,612.90 | 5,612.90 | 5,612.90 | 5,612.90 | 0.0K |
| 16:02 | 5,612.90 | 5,612.90 | 5,612.90 | 5,612.90 | 0.0K |
| 16:03 | 5,612.90 | 5,612.90 | 5,612.90 | 5,612.90 | 0.0K |
| 16:04 | 5,612.90 | 5,612.90 | 5,610.60 | 5,610.60 | 48,258.8K |