6,018.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5,115.20 | 5,115.20 | 5,106.90 | 5,106.90 | 5,889.1K |
| 10:01 | 5,109.50 | 5,117.30 | 5,109.50 | 5,117.30 | 2,118.6K |
| 10:02 | 5,113.90 | 5,116.80 | 5,113.90 | 5,116.80 | 800.8K |
| 10:03 | 5,120.90 | 5,125.10 | 5,120.90 | 5,125.10 | 591.4K |
| 10:04 | 5,125.40 | 5,125.40 | 5,122.90 | 5,122.90 | 1,245.7K |
| 10:05 | 5,121.40 | 5,121.40 | 5,119.90 | 5,119.90 | 1,387.6K |
| 10:06 | 5,117.10 | 5,117.10 | 5,113.60 | 5,113.60 | 459.8K |
| 10:07 | 5,118.00 | 5,121.60 | 5,118.00 | 5,121.60 | 1,465.6K |
| 10:08 | 5,123.20 | 5,123.20 | 5,120.70 | 5,120.70 | 1,228.4K |
| 10:09 | 5,122.40 | 5,122.40 | 5,119.70 | 5,119.70 | 935.5K |
| 10:10 | 5,118.30 | 5,118.30 | 5,116.30 | 5,116.30 | 981.0K |
| 10:11 | 5,117.40 | 5,117.40 | 5,114.20 | 5,114.20 | 552.2K |
| 10:12 | 5,114.30 | 5,114.30 | 5,113.10 | 5,113.10 | 912.7K |
| 10:13 | 5,112.10 | 5,115.10 | 5,112.10 | 5,115.10 | 867.3K |
| 10:14 | 5,117.00 | 5,118.40 | 5,117.00 | 5,118.40 | 462.2K |
| 10:15 | 5,120.40 | 5,120.40 | 5,119.40 | 5,119.40 | 642.4K |
| 10:16 | 5,121.50 | 5,121.50 | 5,119.40 | 5,119.40 | 1,463.7K |
| 10:17 | 5,119.30 | 5,119.30 | 5,119.00 | 5,119.00 | 790.6K |
| 10:18 | 5,116.10 | 5,116.10 | 5,114.60 | 5,114.60 | 635.9K |
| 10:19 | 5,112.90 | 5,118.00 | 5,112.90 | 5,118.00 | 513.4K |
| 10:20 | 5,118.00 | 5,118.90 | 5,118.00 | 5,118.90 | 800.7K |
| 10:21 | 5,118.10 | 5,121.30 | 5,118.10 | 5,121.30 | 417.0K |
| 10:22 | 5,124.90 | 5,124.90 | 5,124.50 | 5,124.50 | 1,174.7K |
| 10:23 | 5,126.20 | 5,129.00 | 5,126.20 | 5,129.00 | 1,035.9K |
| 10:24 | 5,127.70 | 5,127.70 | 5,127.50 | 5,127.50 | 303.2K |
| 10:25 | 5,128.20 | 5,128.20 | 5,125.50 | 5,125.50 | 740.1K |
| 10:26 | 5,123.50 | 5,123.50 | 5,122.70 | 5,122.70 | 494.2K |
| 10:27 | 5,123.60 | 5,125.00 | 5,123.60 | 5,125.00 | 376.5K |
| 10:28 | 5,125.00 | 5,126.50 | 5,125.00 | 5,126.50 | 694.6K |
| 10:29 | 5,124.10 | 5,124.10 | 5,122.40 | 5,122.40 | 484.2K |
| 10:30 | 5,121.80 | 5,122.30 | 5,121.80 | 5,122.30 | 642.4K |
| 10:31 | 5,121.80 | 5,126.40 | 5,121.80 | 5,126.40 | 777.6K |
| 10:32 | 5,124.80 | 5,124.80 | 5,123.90 | 5,123.90 | 663.6K |
| 10:33 | 5,124.20 | 5,124.20 | 5,123.60 | 5,123.60 | 411.0K |
| 10:34 | 5,122.60 | 5,122.60 | 5,121.60 | 5,121.60 | 923.7K |
| 10:35 | 5,122.10 | 5,123.10 | 5,122.10 | 5,123.10 | 613.0K |
| 10:36 | 5,122.30 | 5,122.30 | 5,120.40 | 5,120.40 | 254.6K |
| 10:37 | 5,118.80 | 5,118.80 | 5,117.50 | 5,117.50 | 1,309.5K |
| 10:38 | 5,116.70 | 5,116.70 | 5,116.20 | 5,116.20 | 495.2K |
| 10:39 | 5,114.90 | 5,114.90 | 5,114.90 | 5,114.90 | 595.2K |
| 10:40 | 5,114.50 | 5,115.10 | 5,114.50 | 5,115.10 | 323.2K |
| 10:41 | 5,114.50 | 5,115.70 | 5,114.50 | 5,115.70 | 373.9K |
| 10:42 | 5,115.80 | 5,115.80 | 5,114.40 | 5,114.40 | 273.4K |
| 10:43 | 5,110.40 | 5,113.00 | 5,110.40 | 5,113.00 | 629.9K |
| 10:44 | 5,114.00 | 5,114.00 | 5,112.80 | 5,112.80 | 258.3K |
| 10:45 | 5,110.90 | 5,110.90 | 5,110.90 | 5,110.90 | 852.3K |
| 10:46 | 5,112.90 | 5,112.90 | 5,111.50 | 5,111.50 | 253.5K |
| 10:47 | 5,109.70 | 5,109.70 | 5,109.60 | 5,109.60 | 467.4K |
| 10:48 | 5,110.20 | 5,110.20 | 5,109.40 | 5,109.40 | 345.2K |
| 10:49 | 5,109.90 | 5,109.90 | 5,109.90 | 5,109.90 | 297.9K |
| 10:50 | 5,110.00 | 5,111.50 | 5,110.00 | 5,111.50 | 567.3K |
| 10:51 | 5,112.90 | 5,113.80 | 5,112.90 | 5,113.80 | 262.6K |
| 10:52 | 5,113.20 | 5,113.20 | 5,112.90 | 5,112.90 | 285.6K |
| 10:53 | 5,110.90 | 5,113.60 | 5,110.90 | 5,113.60 | 1,689.8K |
| 10:54 | 5,114.60 | 5,114.60 | 5,114.10 | 5,114.10 | 446.3K |
| 10:55 | 5,113.90 | 5,117.10 | 5,113.90 | 5,117.10 | 810.3K |
| 10:56 | 5,116.20 | 5,116.20 | 5,115.40 | 5,115.40 | 322.1K |
| 10:57 | 5,115.20 | 5,115.20 | 5,114.80 | 5,114.80 | 532.8K |
| 10:58 | 5,114.40 | 5,115.10 | 5,114.40 | 5,115.10 | 254.1K |
| 10:59 | 5,113.10 | 5,113.60 | 5,113.10 | 5,113.60 | 314.1K |
| 11:00 | 5,114.30 | 5,114.80 | 5,114.30 | 5,114.80 | 1,203.9K |
| 11:01 | 5,117.30 | 5,117.30 | 5,115.00 | 5,115.00 | 955.1K |
| 11:02 | 5,113.50 | 5,113.50 | 5,111.50 | 5,111.50 | 657.7K |
| 11:03 | 5,112.40 | 5,113.80 | 5,112.40 | 5,113.80 | 709.4K |
| 11:04 | 5,111.70 | 5,113.90 | 5,111.70 | 5,113.90 | 716.9K |
| 11:05 | 5,114.30 | 5,115.60 | 5,114.30 | 5,115.60 | 1,608.1K |
| 11:06 | 5,115.10 | 5,115.10 | 5,114.10 | 5,114.10 | 1,653.2K |
| 11:07 | 5,113.40 | 5,113.40 | 5,111.80 | 5,111.80 | 987.0K |
| 11:08 | 5,111.40 | 5,111.40 | 5,111.10 | 5,111.10 | 465.1K |
| 11:09 | 5,111.80 | 5,111.80 | 5,110.70 | 5,110.70 | 225.9K |
| 11:10 | 5,112.10 | 5,113.30 | 5,112.10 | 5,113.30 | 1,124.6K |
| 11:11 | 5,113.30 | 5,113.90 | 5,113.30 | 5,113.90 | 356.0K |
| 11:12 | 5,113.90 | 5,113.90 | 5,113.20 | 5,113.20 | 249.1K |
| 11:13 | 5,111.90 | 5,113.20 | 5,111.90 | 5,113.20 | 422.5K |
| 11:14 | 5,110.80 | 5,110.80 | 5,109.50 | 5,109.50 | 571.8K |
| 11:15 | 5,108.00 | 5,108.00 | 5,106.60 | 5,106.60 | 1,089.6K |
| 11:16 | 5,106.20 | 5,106.20 | 5,105.10 | 5,105.10 | 279.6K |
| 11:17 | 5,107.60 | 5,107.60 | 5,107.40 | 5,107.40 | 222.8K |
| 11:18 | 5,106.90 | 5,106.90 | 5,106.90 | 5,106.90 | 543.6K |
| 11:19 | 5,106.10 | 5,106.30 | 5,106.10 | 5,106.30 | 646.1K |
| 11:20 | 5,103.70 | 5,105.50 | 5,103.70 | 5,105.50 | 702.0K |
| 11:21 | 5,104.50 | 5,104.50 | 5,103.70 | 5,103.70 | 955.8K |
| 11:22 | 5,102.50 | 5,102.50 | 5,102.50 | 5,102.50 | 421.8K |
| 11:23 | 5,102.20 | 5,102.70 | 5,102.20 | 5,102.70 | 388.9K |
| 11:24 | 5,102.00 | 5,102.00 | 5,101.80 | 5,101.80 | 1,454.7K |
| 11:25 | 5,101.20 | 5,101.70 | 5,101.20 | 5,101.70 | 634.9K |
| 11:26 | 5,103.70 | 5,105.00 | 5,103.70 | 5,105.00 | 349.6K |
| 11:27 | 5,104.40 | 5,104.40 | 5,103.00 | 5,103.00 | 473.0K |
| 11:28 | 5,102.20 | 5,102.90 | 5,102.20 | 5,102.90 | 535.9K |
| 11:29 | 5,101.70 | 5,101.80 | 5,101.70 | 5,101.80 | 806.5K |
| 11:30 | 5,101.50 | 5,101.50 | 5,099.90 | 5,099.90 | 780.1K |
| 11:31 | 5,100.10 | 5,101.60 | 5,100.10 | 5,101.60 | 695.1K |
| 11:32 | 5,104.30 | 5,104.30 | 5,103.60 | 5,103.60 | 841.3K |
| 11:33 | 5,103.80 | 5,103.80 | 5,103.70 | 5,103.70 | 355.4K |
| 11:34 | 5,103.20 | 5,103.20 | 5,101.60 | 5,101.60 | 351.8K |
| 11:35 | 5,099.40 | 5,099.40 | 5,098.70 | 5,098.70 | 652.6K |
| 11:36 | 5,097.90 | 5,100.10 | 5,097.90 | 5,100.10 | 463.8K |
| 11:37 | 5,103.00 | 5,103.00 | 5,102.40 | 5,102.40 | 151.5K |
| 11:38 | 5,101.60 | 5,102.70 | 5,101.60 | 5,102.70 | 850.4K |
| 11:39 | 5,101.00 | 5,101.20 | 5,101.00 | 5,101.20 | 253.1K |
| 11:40 | 5,100.60 | 5,100.80 | 5,100.60 | 5,100.80 | 668.5K |
| 11:41 | 5,101.00 | 5,103.20 | 5,101.00 | 5,103.20 | 794.8K |
| 11:42 | 5,102.40 | 5,103.50 | 5,102.40 | 5,103.50 | 476.3K |
| 11:43 | 5,103.60 | 5,103.60 | 5,102.70 | 5,102.70 | 572.8K |
| 11:44 | 5,103.30 | 5,106.80 | 5,103.30 | 5,106.80 | 993.3K |
| 11:45 | 5,108.10 | 5,108.10 | 5,106.80 | 5,106.80 | 708.3K |
| 11:46 | 5,108.60 | 5,108.60 | 5,107.70 | 5,107.70 | 528.5K |
| 11:47 | 5,107.30 | 5,107.30 | 5,107.30 | 5,107.30 | 535.4K |
| 11:48 | 5,108.30 | 5,108.70 | 5,108.30 | 5,108.70 | 347.1K |
| 11:49 | 5,108.30 | 5,109.40 | 5,108.30 | 5,109.40 | 460.0K |
| 11:50 | 5,108.70 | 5,108.70 | 5,108.70 | 5,108.70 | 292.3K |
| 11:51 | 5,108.70 | 5,108.70 | 5,107.90 | 5,107.90 | 225.3K |
| 11:52 | 5,109.80 | 5,110.40 | 5,109.80 | 5,110.40 | 371.7K |
| 11:53 | 5,110.20 | 5,110.20 | 5,110.20 | 5,110.20 | 840.6K |
| 11:54 | 5,111.90 | 5,111.90 | 5,111.10 | 5,111.10 | 243.9K |
| 11:55 | 5,111.30 | 5,111.30 | 5,110.00 | 5,110.00 | 132.3K |
| 11:56 | 5,110.30 | 5,112.70 | 5,110.30 | 5,112.70 | 353.1K |
| 11:57 | 5,113.10 | 5,113.60 | 5,113.10 | 5,113.60 | 222.6K |
| 11:58 | 5,115.50 | 5,115.50 | 5,115.50 | 5,115.50 | 526.5K |
| 11:59 | 5,115.60 | 5,115.60 | 5,113.90 | 5,113.90 | 405.5K |
| 12:00 | 5,113.50 | 5,113.50 | 5,112.90 | 5,112.90 | 265.1K |
| 12:01 | 5,114.40 | 5,114.40 | 5,113.60 | 5,113.60 | 352.7K |
| 12:02 | 5,113.30 | 5,113.50 | 5,113.30 | 5,113.50 | 839.3K |
| 12:03 | 5,113.40 | 5,113.40 | 5,113.20 | 5,113.20 | 402.6K |
| 12:04 | 5,114.70 | 5,114.70 | 5,114.10 | 5,114.10 | 205.1K |
| 12:05 | 5,113.50 | 5,113.80 | 5,113.50 | 5,113.80 | 324.4K |
| 12:06 | 5,113.90 | 5,113.90 | 5,113.40 | 5,113.40 | 437.0K |
| 12:07 | 5,112.70 | 5,113.30 | 5,112.70 | 5,113.30 | 522.9K |
| 12:08 | 5,114.40 | 5,114.40 | 5,112.20 | 5,112.20 | 361.0K |
| 12:09 | 5,113.40 | 5,113.80 | 5,113.40 | 5,113.80 | 141.2K |
| 12:10 | 5,113.00 | 5,113.20 | 5,113.00 | 5,113.20 | 379.7K |
| 12:11 | 5,111.50 | 5,111.50 | 5,110.10 | 5,110.10 | 710.6K |
| 12:12 | 5,110.80 | 5,111.20 | 5,110.80 | 5,111.20 | 343.1K |
| 12:13 | 5,110.90 | 5,111.30 | 5,110.90 | 5,111.30 | 301.6K |
| 12:14 | 5,112.60 | 5,113.20 | 5,112.60 | 5,113.20 | 195.2K |
| 12:15 | 5,113.80 | 5,113.90 | 5,113.80 | 5,113.90 | 553.0K |
| 12:16 | 5,115.10 | 5,115.10 | 5,114.60 | 5,114.60 | 247.8K |
| 12:17 | 5,114.70 | 5,114.70 | 5,114.20 | 5,114.20 | 401.7K |
| 12:18 | 5,114.20 | 5,115.10 | 5,114.20 | 5,115.10 | 566.3K |
| 12:19 | 5,113.60 | 5,113.70 | 5,113.60 | 5,113.70 | 222.3K |
| 12:20 | 5,112.50 | 5,112.50 | 5,112.10 | 5,112.10 | 230.9K |
| 12:21 | 5,112.10 | 5,112.10 | 5,112.00 | 5,112.00 | 172.4K |
| 12:22 | 5,112.40 | 5,112.40 | 5,111.90 | 5,111.90 | 377.5K |
| 12:23 | 5,110.80 | 5,110.80 | 5,110.00 | 5,110.00 | 218.3K |
| 12:24 | 5,108.70 | 5,109.30 | 5,108.70 | 5,109.30 | 176.3K |
| 12:25 | 5,109.20 | 5,109.20 | 5,108.60 | 5,108.60 | 181.9K |
| 12:26 | 5,109.00 | 5,109.00 | 5,109.00 | 5,109.00 | 141.6K |
| 12:27 | 5,110.20 | 5,112.50 | 5,110.20 | 5,112.50 | 329.3K |
| 12:28 | 5,111.30 | 5,111.60 | 5,111.30 | 5,111.60 | 162.4K |
| 12:29 | 5,111.90 | 5,111.90 | 5,109.70 | 5,109.70 | 292.1K |
| 12:30 | 5,110.20 | 5,110.40 | 5,110.20 | 5,110.40 | 899.8K |
| 12:31 | 5,107.90 | 5,107.90 | 5,107.20 | 5,107.20 | 343.4K |
| 12:32 | 5,106.00 | 5,106.00 | 5,104.60 | 5,104.60 | 256.0K |
| 12:33 | 5,104.50 | 5,104.50 | 5,104.20 | 5,104.20 | 90.5K |
| 12:34 | 5,105.00 | 5,105.00 | 5,104.90 | 5,104.90 | 636.6K |
| 12:35 | 5,103.60 | 5,104.50 | 5,103.60 | 5,104.50 | 290.9K |
| 12:36 | 5,105.10 | 5,105.20 | 5,105.10 | 5,105.20 | 162.4K |
| 12:37 | 5,105.20 | 5,105.60 | 5,105.20 | 5,105.60 | 172.2K |
| 12:38 | 5,105.10 | 5,105.70 | 5,105.10 | 5,105.70 | 243.0K |
| 12:39 | 5,105.10 | 5,105.10 | 5,104.20 | 5,104.20 | 308.3K |
| 12:40 | 5,104.60 | 5,104.60 | 5,104.20 | 5,104.20 | 159.2K |
| 12:41 | 5,106.70 | 5,106.70 | 5,106.00 | 5,106.00 | 451.2K |
| 12:42 | 5,106.80 | 5,106.80 | 5,106.70 | 5,106.70 | 166.3K |
| 12:43 | 5,107.70 | 5,107.70 | 5,107.10 | 5,107.10 | 296.5K |
| 12:44 | 5,106.50 | 5,106.80 | 5,106.50 | 5,106.80 | 323.8K |
| 12:45 | 5,106.80 | 5,107.90 | 5,106.80 | 5,107.90 | 115.6K |
| 12:46 | 5,107.40 | 5,108.70 | 5,107.40 | 5,108.70 | 188.9K |
| 12:47 | 5,110.40 | 5,110.40 | 5,110.30 | 5,110.30 | 343.8K |
| 12:48 | 5,111.40 | 5,111.70 | 5,111.40 | 5,111.70 | 309.7K |
| 12:49 | 5,112.00 | 5,112.00 | 5,111.70 | 5,111.70 | 256.5K |
| 12:50 | 5,112.30 | 5,112.90 | 5,112.30 | 5,112.90 | 284.1K |
| 12:51 | 5,113.20 | 5,113.20 | 5,112.80 | 5,112.80 | 138.9K |
| 12:52 | 5,112.40 | 5,112.70 | 5,112.40 | 5,112.70 | 199.8K |
| 12:53 | 5,112.10 | 5,112.70 | 5,112.10 | 5,112.70 | 198.0K |
| 12:54 | 5,114.10 | 5,114.70 | 5,114.10 | 5,114.70 | 251.9K |
| 12:55 | 5,113.10 | 5,113.10 | 5,112.40 | 5,112.40 | 429.3K |
| 12:56 | 5,113.20 | 5,114.60 | 5,113.20 | 5,114.60 | 549.2K |
| 12:57 | 5,113.60 | 5,114.60 | 5,113.60 | 5,114.60 | 412.9K |
| 12:58 | 5,113.40 | 5,115.20 | 5,113.40 | 5,115.20 | 211.5K |
| 12:59 | 5,114.00 | 5,114.10 | 5,114.00 | 5,114.10 | 420.6K |
| 13:00 | 5,113.90 | 5,113.90 | 5,113.00 | 5,113.00 | 850.4K |
| 13:01 | 5,111.80 | 5,112.30 | 5,111.80 | 5,112.30 | 304.2K |
| 13:02 | 5,111.80 | 5,111.80 | 5,111.80 | 5,111.80 | 876.8K |
| 13:03 | 5,112.90 | 5,112.90 | 5,112.60 | 5,112.60 | 354.8K |
| 13:04 | 5,113.60 | 5,113.60 | 5,113.10 | 5,113.10 | 536.2K |
| 13:05 | 5,111.90 | 5,114.10 | 5,111.90 | 5,114.10 | 222.9K |
| 13:06 | 5,114.00 | 5,115.80 | 5,114.00 | 5,115.80 | 480.9K |
| 13:07 | 5,118.00 | 5,119.20 | 5,118.00 | 5,119.20 | 930.7K |
| 13:08 | 5,118.90 | 5,120.60 | 5,118.90 | 5,120.60 | 752.0K |
| 13:09 | 5,118.30 | 5,118.70 | 5,118.30 | 5,118.70 | 249.9K |
| 13:10 | 5,118.60 | 5,118.60 | 5,118.10 | 5,118.10 | 158.4K |
| 13:11 | 5,115.70 | 5,116.70 | 5,115.70 | 5,116.70 | 140.8K |
| 13:12 | 5,118.20 | 5,118.20 | 5,117.00 | 5,117.00 | 89.3K |
| 13:13 | 5,116.80 | 5,117.20 | 5,116.80 | 5,117.20 | 199.4K |
| 13:14 | 5,117.00 | 5,117.00 | 5,116.20 | 5,116.20 | 249.2K |
| 13:15 | 5,116.20 | 5,116.20 | 5,116.10 | 5,116.10 | 153.5K |
| 13:16 | 5,116.00 | 5,116.00 | 5,115.70 | 5,115.70 | 126.8K |
| 13:17 | 5,115.40 | 5,115.40 | 5,113.40 | 5,113.40 | 262.5K |
| 13:18 | 5,113.00 | 5,113.00 | 5,112.00 | 5,112.00 | 598.6K |
| 13:19 | 5,111.40 | 5,111.40 | 5,110.90 | 5,110.90 | 651.6K |
| 13:20 | 5,111.10 | 5,111.70 | 5,111.10 | 5,111.70 | 250.8K |
| 13:21 | 5,112.00 | 5,112.60 | 5,112.00 | 5,112.60 | 211.4K |
| 13:22 | 5,112.60 | 5,113.30 | 5,112.60 | 5,113.30 | 157.8K |
| 13:23 | 5,113.60 | 5,113.60 | 5,113.20 | 5,113.20 | 187.0K |
| 13:24 | 5,112.70 | 5,112.70 | 5,112.30 | 5,112.30 | 346.6K |
| 13:25 | 5,110.70 | 5,110.70 | 5,110.10 | 5,110.10 | 523.5K |
| 13:26 | 5,110.40 | 5,110.40 | 5,108.70 | 5,108.70 | 299.8K |
| 13:27 | 5,108.20 | 5,108.60 | 5,108.20 | 5,108.60 | 400.8K |
| 13:28 | 5,108.20 | 5,108.30 | 5,108.20 | 5,108.30 | 180.2K |
| 13:29 | 5,109.00 | 5,109.00 | 5,108.40 | 5,108.40 | 272.8K |
| 13:30 | 5,108.60 | 5,109.20 | 5,108.60 | 5,109.20 | 1,304.0K |
| 13:31 | 5,107.90 | 5,108.90 | 5,107.90 | 5,108.90 | 711.2K |
| 13:32 | 5,109.40 | 5,109.40 | 5,108.30 | 5,108.30 | 329.8K |
| 13:33 | 5,106.90 | 5,106.90 | 5,106.70 | 5,106.70 | 336.4K |
| 13:34 | 5,106.60 | 5,107.60 | 5,106.60 | 5,107.60 | 185.6K |
| 13:35 | 5,106.70 | 5,106.70 | 5,106.20 | 5,106.20 | 440.6K |
| 13:36 | 5,106.60 | 5,106.80 | 5,106.60 | 5,106.80 | 205.0K |
| 13:37 | 5,107.40 | 5,108.50 | 5,107.40 | 5,108.50 | 635.8K |
| 13:38 | 5,108.60 | 5,108.60 | 5,107.70 | 5,107.70 | 781.0K |
| 13:39 | 5,107.70 | 5,108.60 | 5,107.70 | 5,108.60 | 214.5K |
| 13:40 | 5,109.60 | 5,110.00 | 5,109.60 | 5,110.00 | 463.4K |
| 13:41 | 5,110.20 | 5,110.20 | 5,109.50 | 5,109.50 | 378.5K |
| 13:42 | 5,110.00 | 5,111.00 | 5,110.00 | 5,111.00 | 512.1K |
| 13:43 | 5,110.50 | 5,110.50 | 5,110.00 | 5,110.00 | 260.8K |
| 13:44 | 5,110.40 | 5,110.40 | 5,109.50 | 5,109.50 | 139.9K |
| 13:45 | 5,109.30 | 5,109.30 | 5,108.40 | 5,108.40 | 172.3K |
| 13:46 | 5,108.80 | 5,108.80 | 5,107.40 | 5,107.40 | 286.7K |
| 13:47 | 5,107.80 | 5,107.80 | 5,107.60 | 5,107.60 | 164.8K |
| 13:48 | 5,107.40 | 5,108.20 | 5,107.40 | 5,108.20 | 157.6K |
| 13:49 | 5,107.30 | 5,107.30 | 5,107.00 | 5,107.00 | 218.6K |
| 13:50 | 5,107.40 | 5,107.40 | 5,106.80 | 5,106.80 | 250.7K |
| 13:51 | 5,107.10 | 5,107.60 | 5,107.10 | 5,107.60 | 479.2K |
| 13:52 | 5,107.70 | 5,107.80 | 5,107.70 | 5,107.80 | 114.1K |
| 13:53 | 5,107.90 | 5,107.90 | 5,107.30 | 5,107.30 | 278.4K |
| 13:54 | 5,108.10 | 5,108.10 | 5,107.20 | 5,107.20 | 623.9K |
| 13:55 | 5,107.10 | 5,107.10 | 5,106.70 | 5,106.70 | 191.7K |
| 13:56 | 5,106.50 | 5,106.70 | 5,106.50 | 5,106.70 | 316.2K |
| 13:57 | 5,106.40 | 5,106.40 | 5,105.30 | 5,105.30 | 388.2K |
| 13:58 | 5,105.80 | 5,106.20 | 5,105.80 | 5,106.20 | 251.1K |
| 13:59 | 5,106.60 | 5,106.60 | 5,106.20 | 5,106.20 | 542.7K |
| 14:00 | 5,107.10 | 5,107.30 | 5,107.10 | 5,107.30 | 507.9K |
| 14:01 | 5,108.60 | 5,108.60 | 5,108.60 | 5,108.60 | 997.9K |
| 14:02 | 5,109.30 | 5,109.30 | 5,108.60 | 5,108.60 | 665.4K |
| 14:03 | 5,109.50 | 5,109.70 | 5,109.50 | 5,109.70 | 172.4K |
| 14:04 | 5,110.10 | 5,110.10 | 5,109.70 | 5,109.70 | 277.9K |
| 14:05 | 5,110.70 | 5,113.10 | 5,110.70 | 5,113.10 | 1,695.8K |
| 14:06 | 5,113.30 | 5,113.30 | 5,112.20 | 5,112.20 | 464.8K |
| 14:07 | 5,111.50 | 5,111.50 | 5,111.50 | 5,111.50 | 354.2K |
| 14:08 | 5,109.70 | 5,109.70 | 5,109.10 | 5,109.10 | 316.0K |
| 14:09 | 5,109.20 | 5,109.20 | 5,109.10 | 5,109.10 | 213.3K |
| 14:10 | 5,109.70 | 5,109.80 | 5,109.70 | 5,109.80 | 260.0K |
| 14:11 | 5,109.70 | 5,110.50 | 5,109.70 | 5,110.50 | 159.4K |
| 14:12 | 5,109.40 | 5,110.20 | 5,109.40 | 5,110.20 | 264.1K |
| 14:13 | 5,110.10 | 5,110.10 | 5,108.70 | 5,108.70 | 1,364.3K |
| 14:14 | 5,109.00 | 5,109.50 | 5,109.00 | 5,109.50 | 432.0K |
| 14:15 | 5,108.80 | 5,109.40 | 5,108.80 | 5,109.40 | 324.5K |
| 14:16 | 5,108.30 | 5,108.30 | 5,108.30 | 5,108.30 | 154.5K |
| 14:17 | 5,108.00 | 5,108.10 | 5,108.00 | 5,108.10 | 287.2K |
| 14:18 | 5,108.80 | 5,108.90 | 5,108.80 | 5,108.90 | 436.1K |
| 14:19 | 5,108.70 | 5,109.90 | 5,108.70 | 5,109.90 | 467.4K |
| 14:20 | 5,111.10 | 5,111.10 | 5,110.50 | 5,110.50 | 217.1K |
| 14:21 | 5,109.80 | 5,109.90 | 5,109.80 | 5,109.90 | 198.9K |
| 14:22 | 5,109.80 | 5,109.80 | 5,109.80 | 5,109.80 | 667.3K |
| 14:23 | 5,109.90 | 5,109.90 | 5,109.40 | 5,109.40 | 300.6K |
| 14:24 | 5,109.30 | 5,109.30 | 5,109.00 | 5,109.00 | 162.8K |
| 14:25 | 5,108.80 | 5,109.00 | 5,108.80 | 5,109.00 | 142.8K |
| 14:26 | 5,108.90 | 5,108.90 | 5,108.70 | 5,108.70 | 237.0K |
| 14:27 | 5,109.30 | 5,109.30 | 5,109.20 | 5,109.20 | 148.0K |
| 14:28 | 5,110.10 | 5,110.90 | 5,110.10 | 5,110.90 | 161.0K |
| 14:29 | 5,111.30 | 5,111.40 | 5,111.30 | 5,111.40 | 345.7K |
| 14:30 | 5,111.30 | 5,111.30 | 5,110.50 | 5,110.50 | 214.0K |
| 14:31 | 5,110.30 | 5,110.90 | 5,110.30 | 5,110.90 | 345.1K |
| 14:32 | 5,112.90 | 5,112.90 | 5,112.60 | 5,112.60 | 177.2K |
| 14:33 | 5,112.70 | 5,112.70 | 5,112.10 | 5,112.10 | 270.3K |
| 14:34 | 5,112.10 | 5,112.10 | 5,111.90 | 5,111.90 | 204.6K |
| 14:35 | 5,111.20 | 5,112.80 | 5,111.20 | 5,112.80 | 404.6K |
| 14:36 | 5,111.40 | 5,111.40 | 5,111.20 | 5,111.20 | 604.9K |
| 14:37 | 5,112.00 | 5,112.00 | 5,111.70 | 5,111.70 | 145.1K |
| 14:38 | 5,111.90 | 5,111.90 | 5,110.50 | 5,110.50 | 313.8K |
| 14:39 | 5,110.30 | 5,110.30 | 5,109.90 | 5,109.90 | 421.7K |
| 14:40 | 5,109.70 | 5,109.70 | 5,108.10 | 5,108.10 | 430.0K |
| 14:41 | 5,107.40 | 5,107.40 | 5,106.80 | 5,106.80 | 295.8K |
| 14:42 | 5,106.40 | 5,108.10 | 5,106.40 | 5,108.10 | 526.1K |
| 14:43 | 5,107.90 | 5,107.90 | 5,107.80 | 5,107.80 | 382.4K |
| 14:44 | 5,108.70 | 5,108.70 | 5,108.20 | 5,108.20 | 476.6K |
| 14:45 | 5,108.00 | 5,108.00 | 5,107.00 | 5,107.00 | 279.4K |
| 14:46 | 5,107.20 | 5,107.60 | 5,107.20 | 5,107.60 | 294.5K |
| 14:47 | 5,107.80 | 5,108.80 | 5,107.80 | 5,108.80 | 142.0K |
| 14:48 | 5,106.90 | 5,107.00 | 5,106.90 | 5,107.00 | 353.2K |
| 14:49 | 5,107.10 | 5,107.50 | 5,107.10 | 5,107.50 | 236.9K |
| 14:50 | 5,107.50 | 5,108.60 | 5,107.50 | 5,108.60 | 274.1K |
| 14:51 | 5,109.10 | 5,109.20 | 5,109.10 | 5,109.20 | 128.9K |
| 14:52 | 5,110.00 | 5,110.00 | 5,109.30 | 5,109.30 | 315.4K |
| 14:53 | 5,109.00 | 5,109.30 | 5,109.00 | 5,109.30 | 249.6K |
| 14:54 | 5,107.50 | 5,108.00 | 5,107.50 | 5,108.00 | 358.4K |
| 14:55 | 5,108.60 | 5,108.60 | 5,106.90 | 5,106.90 | 435.9K |
| 14:56 | 5,107.00 | 5,107.10 | 5,107.00 | 5,107.10 | 114.4K |
| 14:57 | 5,107.70 | 5,107.70 | 5,107.50 | 5,107.50 | 398.9K |
| 14:58 | 5,107.40 | 5,107.40 | 5,107.20 | 5,107.20 | 151.8K |
| 14:59 | 5,108.00 | 5,108.80 | 5,108.00 | 5,108.80 | 899.4K |
| 15:00 | 5,108.80 | 5,108.80 | 5,108.30 | 5,108.30 | 365.7K |
| 15:01 | 5,107.20 | 5,107.20 | 5,106.70 | 5,106.70 | 485.7K |
| 15:02 | 5,107.30 | 5,108.40 | 5,107.30 | 5,108.40 | 699.5K |
| 15:03 | 5,107.90 | 5,107.90 | 5,107.90 | 5,107.90 | 672.2K |
| 15:04 | 5,109.60 | 5,109.60 | 5,109.40 | 5,109.40 | 296.5K |
| 15:05 | 5,108.30 | 5,109.70 | 5,108.30 | 5,109.70 | 619.6K |
| 15:06 | 5,109.20 | 5,110.20 | 5,109.20 | 5,110.20 | 488.4K |
| 15:07 | 5,110.10 | 5,110.10 | 5,109.70 | 5,109.70 | 179.0K |
| 15:08 | 5,110.50 | 5,110.50 | 5,109.10 | 5,109.10 | 696.0K |
| 15:09 | 5,109.50 | 5,109.50 | 5,109.40 | 5,109.40 | 329.0K |
| 15:10 | 5,109.00 | 5,109.20 | 5,109.00 | 5,109.20 | 611.4K |
| 15:11 | 5,109.90 | 5,110.20 | 5,109.90 | 5,110.20 | 738.3K |
| 15:12 | 5,107.90 | 5,108.40 | 5,107.90 | 5,108.40 | 458.4K |
| 15:13 | 5,108.30 | 5,108.30 | 5,107.50 | 5,107.50 | 284.5K |
| 15:14 | 5,107.80 | 5,109.00 | 5,107.80 | 5,109.00 | 257.8K |
| 15:15 | 5,109.70 | 5,110.10 | 5,109.70 | 5,110.10 | 764.6K |
| 15:16 | 5,112.50 | 5,112.50 | 5,112.20 | 5,112.20 | 1,231.1K |
| 15:17 | 5,110.80 | 5,112.20 | 5,110.80 | 5,112.20 | 591.6K |
| 15:18 | 5,113.20 | 5,113.40 | 5,113.20 | 5,113.40 | 418.6K |
| 15:19 | 5,113.80 | 5,113.80 | 5,113.30 | 5,113.30 | 400.6K |
| 15:20 | 5,113.00 | 5,113.00 | 5,112.90 | 5,112.90 | 459.3K |
| 15:21 | 5,114.00 | 5,114.10 | 5,114.00 | 5,114.10 | 753.5K |
| 15:22 | 5,113.80 | 5,113.80 | 5,113.20 | 5,113.20 | 258.4K |
| 15:23 | 5,111.80 | 5,112.20 | 5,111.80 | 5,112.20 | 270.4K |
| 15:24 | 5,112.10 | 5,112.10 | 5,111.40 | 5,111.40 | 429.1K |
| 15:25 | 5,112.00 | 5,112.30 | 5,112.00 | 5,112.30 | 278.9K |
| 15:26 | 5,112.80 | 5,112.80 | 5,112.40 | 5,112.40 | 520.3K |
| 15:27 | 5,116.20 | 5,116.20 | 5,114.50 | 5,114.50 | 279.0K |
| 15:28 | 5,116.10 | 5,116.10 | 5,115.30 | 5,115.30 | 388.1K |
| 15:29 | 5,116.40 | 5,116.40 | 5,116.20 | 5,116.20 | 765.0K |
| 15:30 | 5,115.50 | 5,115.50 | 5,114.80 | 5,114.80 | 318.0K |
| 15:31 | 5,115.50 | 5,115.50 | 5,115.10 | 5,115.10 | 503.6K |
| 15:32 | 5,116.10 | 5,116.70 | 5,116.10 | 5,116.70 | 590.6K |
| 15:33 | 5,116.30 | 5,116.80 | 5,116.30 | 5,116.80 | 390.8K |
| 15:34 | 5,115.40 | 5,116.10 | 5,115.40 | 5,116.10 | 607.5K |
| 15:35 | 5,116.80 | 5,116.80 | 5,116.00 | 5,116.00 | 793.7K |
| 15:36 | 5,113.60 | 5,113.60 | 5,112.70 | 5,112.70 | 357.5K |
| 15:37 | 5,112.40 | 5,112.40 | 5,111.90 | 5,111.90 | 473.3K |
| 15:38 | 5,112.30 | 5,112.40 | 5,112.30 | 5,112.40 | 545.1K |
| 15:39 | 5,112.80 | 5,112.80 | 5,112.80 | 5,112.80 | 519.7K |
| 15:40 | 5,111.60 | 5,112.40 | 5,111.60 | 5,112.40 | 543.8K |
| 15:41 | 5,114.10 | 5,114.10 | 5,113.50 | 5,113.50 | 349.6K |
| 15:42 | 5,114.40 | 5,114.60 | 5,114.40 | 5,114.60 | 682.5K |
| 15:43 | 5,116.00 | 5,116.00 | 5,115.80 | 5,115.80 | 384.9K |
| 15:44 | 5,115.80 | 5,115.80 | 5,115.40 | 5,115.40 | 357.7K |
| 15:45 | 5,115.40 | 5,115.40 | 5,115.00 | 5,115.00 | 700.0K |
| 15:46 | 5,115.10 | 5,115.10 | 5,114.10 | 5,114.10 | 420.0K |
| 15:47 | 5,113.90 | 5,114.10 | 5,113.90 | 5,114.10 | 583.3K |
| 15:48 | 5,114.80 | 5,114.80 | 5,114.30 | 5,114.30 | 421.3K |
| 15:49 | 5,113.80 | 5,115.10 | 5,113.80 | 5,115.10 | 305.5K |
| 15:50 | 5,115.40 | 5,115.40 | 5,114.10 | 5,114.10 | 489.9K |
| 15:51 | 5,113.90 | 5,113.90 | 5,113.30 | 5,113.30 | 700.7K |
| 15:52 | 5,113.80 | 5,113.80 | 5,113.40 | 5,113.40 | 1,182.5K |
| 15:53 | 5,113.40 | 5,113.40 | 5,111.50 | 5,111.50 | 642.2K |
| 15:54 | 5,111.70 | 5,111.70 | 5,111.10 | 5,111.10 | 833.7K |
| 15:55 | 5,111.20 | 5,112.60 | 5,111.20 | 5,112.60 | 676.2K |
| 15:56 | 5,111.10 | 5,111.30 | 5,111.10 | 5,111.30 | 524.2K |
| 15:57 | 5,110.80 | 5,110.80 | 5,110.40 | 5,110.40 | 994.9K |
| 15:58 | 5,110.40 | 5,110.40 | 5,110.20 | 5,110.20 | 788.5K |
| 15:59 | 5,111.20 | 5,114.00 | 5,111.20 | 5,114.00 | 981.5K |
| 16:00 | 5,114.60 | 5,114.60 | 5,114.20 | 5,114.20 | 216.1K |
| 16:01 | 5,114.20 | 5,114.20 | 5,114.20 | 5,114.20 | 0.0K |
| 16:02 | 5,114.20 | 5,114.20 | 5,114.20 | 5,114.20 | 0.0K |
| 16:03 | 5,114.20 | 5,114.20 | 5,114.20 | 5,114.20 | 0.0K |
| 16:04 | 5,114.20 | 5,114.20 | 5,111.20 | 5,111.20 | 65,407.4K |