639.90
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:30 | 536.14 | 536.14 | 535.24 | 535.24 | 182.2K |
| 08:31 | 535.26 | 535.26 | 534.88 | 534.88 | 219.2K |
| 08:32 | 534.83 | 535.07 | 534.67 | 534.67 | 198.2K |
| 08:33 | 534.73 | 534.81 | 534.55 | 534.81 | 105.8K |
| 08:34 | 534.75 | 535.04 | 534.75 | 535.04 | 29.7K |
| 08:35 | 535.23 | 535.23 | 534.41 | 534.45 | 354.5K |
| 08:36 | 534.51 | 534.96 | 534.51 | 534.84 | 110.3K |
| 08:37 | 534.94 | 534.94 | 533.68 | 533.68 | 213.9K |
| 08:38 | 533.12 | 533.12 | 531.09 | 531.09 | 357.2K |
| 08:39 | 531.76 | 532.79 | 531.76 | 532.79 | 138.6K |
| 08:40 | 532.54 | 532.92 | 532.54 | 532.78 | 223.6K |
| 08:41 | 532.79 | 533.06 | 532.79 | 533.06 | 94.3K |
| 08:42 | 533.34 | 533.91 | 533.34 | 533.91 | 207.1K |
| 08:43 | 533.99 | 534.04 | 533.95 | 534.00 | 154.9K |
| 08:44 | 533.97 | 533.97 | 533.67 | 533.67 | 212.5K |
| 08:45 | 533.70 | 534.09 | 533.70 | 534.09 | 175.7K |
| 08:46 | 534.49 | 534.49 | 533.75 | 533.75 | 123.2K |
| 08:47 | 533.78 | 533.78 | 532.99 | 533.06 | 229.2K |
| 08:48 | 533.37 | 533.79 | 533.37 | 533.79 | 197.6K |
| 08:49 | 533.68 | 533.71 | 533.46 | 533.61 | 125.8K |
| 08:50 | 534.06 | 534.54 | 533.98 | 534.54 | 167.0K |
| 08:51 | 534.64 | 534.64 | 533.77 | 533.77 | 178.0K |
| 08:52 | 533.88 | 534.38 | 533.88 | 534.38 | 201.5K |
| 08:53 | 534.39 | 534.42 | 534.32 | 534.42 | 112.7K |
| 08:54 | 534.47 | 534.73 | 534.26 | 534.26 | 243.7K |
| 08:55 | 534.37 | 534.41 | 534.22 | 534.41 | 102.3K |
| 08:56 | 534.43 | 534.53 | 534.27 | 534.27 | 150.8K |
| 08:57 | 534.13 | 534.26 | 533.63 | 533.63 | 225.3K |
| 08:58 | 533.85 | 534.37 | 533.82 | 534.35 | 283.8K |
| 08:59 | 534.24 | 535.15 | 534.06 | 535.15 | 284.1K |
| 09:00 | 535.60 | 536.25 | 535.60 | 536.25 | 423.5K |
| 09:01 | 536.19 | 536.46 | 535.71 | 535.83 | 219.0K |
| 09:02 | 536.05 | 536.65 | 536.03 | 536.65 | 215.3K |
| 09:03 | 536.49 | 536.58 | 536.48 | 536.55 | 284.3K |
| 09:04 | 536.89 | 537.42 | 536.89 | 537.42 | 128.1K |
| 09:05 | 537.53 | 537.55 | 535.03 | 535.03 | 456.3K |
| 09:06 | 534.96 | 534.96 | 533.90 | 533.90 | 342.8K |
| 09:07 | 534.23 | 534.71 | 534.23 | 534.71 | 170.6K |
| 09:08 | 534.57 | 535.24 | 534.57 | 535.24 | 188.9K |
| 09:09 | 535.53 | 536.30 | 535.53 | 536.30 | 363.8K |
| 09:10 | 536.36 | 536.70 | 535.52 | 535.52 | 216.1K |
| 09:11 | 535.45 | 535.59 | 535.34 | 535.34 | 206.0K |
| 09:12 | 535.48 | 535.81 | 535.48 | 535.81 | 165.5K |
| 09:13 | 535.81 | 535.81 | 534.09 | 534.09 | 338.9K |
| 09:14 | 534.22 | 534.22 | 533.73 | 534.04 | 279.9K |
| 09:15 | 534.11 | 534.69 | 534.11 | 534.31 | 179.5K |
| 09:16 | 534.45 | 534.45 | 533.98 | 533.98 | 419.3K |
| 09:17 | 533.94 | 533.94 | 533.47 | 533.47 | 266.7K |
| 09:18 | 533.34 | 534.05 | 533.34 | 534.05 | 148.0K |
| 09:19 | 534.73 | 534.73 | 533.79 | 533.97 | 378.9K |
| 09:20 | 534.11 | 534.11 | 533.63 | 533.73 | 269.3K |
| 09:21 | 533.79 | 533.97 | 533.52 | 533.52 | 90.4K |
| 09:22 | 533.66 | 533.81 | 533.27 | 533.27 | 257.3K |
| 09:23 | 533.47 | 534.37 | 533.47 | 534.37 | 230.0K |
| 09:24 | 534.42 | 534.42 | 533.31 | 533.31 | 367.2K |
| 09:25 | 533.37 | 533.51 | 533.15 | 533.51 | 193.2K |
| 09:26 | 533.63 | 533.85 | 533.63 | 533.85 | 358.0K |
| 09:27 | 533.93 | 535.24 | 533.93 | 535.24 | 252.5K |
| 09:28 | 534.20 | 534.20 | 533.25 | 533.39 | 487.8K |
| 09:29 | 533.02 | 533.64 | 533.02 | 533.64 | 321.4K |
| 09:30 | 534.08 | 534.33 | 533.75 | 533.75 | 145.6K |
| 09:31 | 533.95 | 534.17 | 533.90 | 534.17 | 147.3K |
| 09:32 | 534.22 | 534.65 | 534.22 | 534.65 | 111.3K |
| 09:33 | 534.85 | 535.06 | 534.72 | 534.72 | 232.3K |
| 09:34 | 534.97 | 535.44 | 534.97 | 535.44 | 168.9K |
| 09:35 | 535.47 | 535.86 | 535.47 | 535.86 | 108.4K |
| 09:36 | 535.67 | 535.67 | 534.88 | 534.98 | 228.8K |
| 09:37 | 535.00 | 535.22 | 534.90 | 534.90 | 170.4K |
| 09:38 | 534.68 | 534.94 | 534.68 | 534.91 | 198.7K |
| 09:39 | 535.13 | 535.30 | 534.72 | 534.72 | 187.9K |
| 09:40 | 534.78 | 534.78 | 534.16 | 534.21 | 239.1K |
| 09:41 | 534.17 | 534.33 | 534.17 | 534.32 | 159.4K |
| 09:42 | 534.10 | 534.11 | 534.08 | 534.09 | 264.6K |
| 09:43 | 534.13 | 534.13 | 533.88 | 533.88 | 364.2K |
| 09:44 | 533.65 | 533.98 | 533.65 | 533.93 | 230.9K |
| 09:45 | 533.71 | 533.71 | 532.79 | 532.81 | 444.4K |
| 09:46 | 533.80 | 533.84 | 533.80 | 533.83 | 173.7K |
| 09:47 | 533.77 | 533.92 | 533.76 | 533.92 | 291.2K |
| 09:48 | 533.84 | 533.84 | 532.43 | 532.56 | 292.4K |
| 09:49 | 532.66 | 532.83 | 532.62 | 532.75 | 221.5K |
| 09:50 | 532.71 | 532.71 | 532.55 | 532.55 | 70.6K |
| 09:51 | 532.54 | 532.57 | 532.43 | 532.43 | 81.0K |
| 09:52 | 531.56 | 531.73 | 531.56 | 531.66 | 506.9K |
| 09:53 | 531.58 | 531.58 | 531.39 | 531.39 | 154.1K |
| 09:54 | 531.30 | 531.30 | 530.52 | 530.60 | 513.8K |
| 09:55 | 530.71 | 531.09 | 530.71 | 531.02 | 131.9K |
| 09:56 | 531.06 | 531.34 | 531.06 | 531.27 | 122.6K |
| 09:57 | 531.21 | 531.21 | 530.94 | 530.94 | 256.8K |
| 09:58 | 530.80 | 530.90 | 530.80 | 530.87 | 125.7K |
| 09:59 | 531.08 | 531.14 | 531.08 | 531.09 | 484.8K |
| 10:00 | 531.13 | 531.28 | 531.13 | 531.28 | 215.0K |
| 10:01 | 531.34 | 531.44 | 531.18 | 531.18 | 684.8K |
| 10:02 | 531.24 | 531.30 | 531.12 | 531.30 | 119.2K |
| 10:03 | 531.35 | 531.39 | 531.34 | 531.38 | 267.1K |
| 10:04 | 531.52 | 531.89 | 531.52 | 531.89 | 131.2K |
| 10:05 | 532.02 | 532.02 | 531.45 | 531.55 | 187.8K |
| 10:06 | 531.62 | 531.80 | 531.62 | 531.80 | 206.0K |
| 10:07 | 531.91 | 532.25 | 531.91 | 532.25 | 198.7K |
| 10:08 | 532.36 | 532.59 | 532.36 | 532.59 | 124.1K |
| 10:09 | 532.85 | 532.91 | 532.72 | 532.72 | 236.4K |
| 10:10 | 532.56 | 533.03 | 532.56 | 533.03 | 120.3K |
| 10:11 | 532.44 | 532.50 | 532.29 | 532.29 | 234.2K |
| 10:12 | 532.46 | 532.79 | 532.46 | 532.79 | 139.5K |
| 10:13 | 532.79 | 532.79 | 532.43 | 532.43 | 218.6K |
| 10:14 | 532.27 | 532.44 | 532.25 | 532.44 | 159.8K |
| 10:15 | 532.55 | 532.88 | 532.55 | 532.88 | 268.3K |
| 10:16 | 533.15 | 533.50 | 533.15 | 533.32 | 433.1K |
| 10:17 | 533.42 | 533.42 | 533.03 | 533.05 | 441.2K |
| 10:18 | 533.15 | 533.22 | 533.15 | 533.20 | 157.9K |
| 10:19 | 533.32 | 533.32 | 533.08 | 533.08 | 214.1K |
| 10:20 | 533.07 | 533.67 | 533.07 | 533.64 | 218.7K |
| 10:21 | 533.67 | 533.98 | 533.67 | 533.73 | 161.3K |
| 10:22 | 533.79 | 533.79 | 533.01 | 533.01 | 310.8K |
| 10:23 | 532.96 | 533.01 | 532.96 | 533.01 | 88.2K |
| 10:24 | 533.31 | 533.86 | 533.31 | 533.50 | 272.5K |
| 10:25 | 533.42 | 533.62 | 533.17 | 533.36 | 260.2K |
| 10:26 | 533.67 | 533.72 | 533.28 | 533.28 | 237.0K |
| 10:27 | 533.48 | 533.89 | 533.48 | 533.86 | 164.2K |
| 10:28 | 533.59 | 533.70 | 533.52 | 533.59 | 317.7K |
| 10:29 | 533.36 | 533.73 | 533.36 | 533.73 | 161.0K |
| 10:30 | 533.82 | 534.18 | 533.82 | 533.83 | 326.7K |
| 10:31 | 534.21 | 534.21 | 533.55 | 533.55 | 215.1K |
| 10:32 | 533.56 | 533.56 | 533.08 | 533.08 | 180.4K |
| 10:33 | 533.18 | 533.18 | 532.46 | 532.53 | 380.3K |
| 10:34 | 532.50 | 532.50 | 532.19 | 532.31 | 216.5K |
| 10:35 | 532.24 | 532.33 | 532.24 | 532.29 | 137.7K |
| 10:36 | 532.26 | 532.30 | 532.26 | 532.30 | 119.2K |
| 10:37 | 532.33 | 532.38 | 532.29 | 532.38 | 109.1K |
| 10:38 | 532.29 | 532.37 | 532.29 | 532.30 | 242.9K |
| 10:39 | 532.39 | 532.49 | 532.39 | 532.49 | 109.3K |
| 10:40 | 532.60 | 532.70 | 532.60 | 532.70 | 142.2K |
| 10:41 | 532.78 | 532.81 | 532.52 | 532.52 | 372.6K |
| 10:42 | 532.32 | 532.32 | 532.12 | 532.15 | 392.3K |
| 10:43 | 532.06 | 532.06 | 531.90 | 531.90 | 321.6K |
| 10:44 | 531.93 | 531.93 | 531.71 | 531.71 | 262.3K |
| 10:45 | 531.66 | 532.08 | 531.66 | 532.08 | 161.7K |
| 10:46 | 532.13 | 532.13 | 531.74 | 531.83 | 181.6K |
| 10:47 | 531.91 | 532.37 | 531.91 | 532.37 | 512.1K |
| 10:48 | 532.64 | 532.64 | 531.67 | 531.67 | 297.2K |
| 10:49 | 531.95 | 532.00 | 531.84 | 531.84 | 435.2K |
| 10:50 | 531.89 | 531.89 | 531.81 | 531.88 | 224.9K |
| 10:51 | 531.85 | 531.85 | 531.72 | 531.72 | 135.6K |
| 10:52 | 531.73 | 531.97 | 531.73 | 531.97 | 234.3K |
| 10:53 | 532.05 | 532.09 | 532.05 | 532.05 | 252.2K |
| 10:54 | 532.05 | 532.09 | 531.69 | 531.69 | 275.4K |
| 10:55 | 531.68 | 531.72 | 531.61 | 531.62 | 125.9K |
| 10:56 | 531.64 | 531.64 | 531.23 | 531.23 | 655.1K |
| 10:57 | 531.49 | 531.49 | 531.36 | 531.42 | 114.5K |
| 10:58 | 531.44 | 531.59 | 531.44 | 531.56 | 198.0K |
| 10:59 | 531.59 | 531.59 | 531.47 | 531.49 | 130.5K |
| 11:00 | 531.43 | 531.60 | 531.38 | 531.60 | 172.0K |
| 11:01 | 531.44 | 531.44 | 531.35 | 531.35 | 223.1K |
| 11:02 | 531.39 | 531.40 | 531.32 | 531.40 | 201.7K |
| 11:03 | 531.31 | 531.57 | 531.31 | 531.57 | 173.6K |
| 11:04 | 531.61 | 531.65 | 531.54 | 531.54 | 170.3K |
| 11:05 | 531.61 | 531.61 | 531.49 | 531.52 | 472.4K |
| 11:06 | 531.55 | 531.84 | 531.55 | 531.84 | 123.3K |
| 11:07 | 532.05 | 532.05 | 531.71 | 531.71 | 427.2K |
| 11:08 | 531.74 | 532.00 | 531.74 | 532.00 | 172.2K |
| 11:09 | 532.00 | 532.41 | 532.00 | 532.41 | 173.2K |
| 11:10 | 532.51 | 532.71 | 532.51 | 532.71 | 407.3K |
| 11:11 | 532.52 | 532.74 | 532.52 | 532.60 | 132.8K |
| 11:12 | 532.62 | 532.75 | 532.62 | 532.75 | 172.3K |
| 11:13 | 532.71 | 533.18 | 532.71 | 533.18 | 557.9K |
| 11:14 | 533.15 | 533.28 | 533.14 | 533.14 | 187.5K |
| 11:15 | 533.20 | 533.20 | 533.07 | 533.16 | 309.7K |
| 11:16 | 533.20 | 533.20 | 533.06 | 533.08 | 349.7K |
| 11:17 | 533.07 | 533.07 | 532.94 | 532.94 | 632.2K |
| 11:18 | 532.90 | 532.93 | 532.71 | 532.71 | 311.2K |
| 11:19 | 532.74 | 532.74 | 532.60 | 532.70 | 283.7K |
| 11:20 | 532.70 | 532.72 | 532.62 | 532.62 | 196.9K |
| 11:21 | 532.55 | 532.62 | 532.49 | 532.62 | 328.3K |
| 11:22 | 532.49 | 532.64 | 532.49 | 532.64 | 849.4K |
| 11:23 | 532.68 | 532.91 | 532.68 | 532.70 | 278.5K |
| 11:24 | 532.69 | 532.71 | 532.63 | 532.71 | 133.2K |
| 11:25 | 532.66 | 532.89 | 532.66 | 532.89 | 656.3K |
| 11:26 | 532.94 | 532.94 | 532.70 | 532.81 | 143.1K |
| 11:27 | 532.84 | 532.84 | 532.72 | 532.83 | 174.3K |
| 11:28 | 532.76 | 532.80 | 532.69 | 532.80 | 170.9K |
| 11:29 | 532.64 | 532.69 | 532.53 | 532.53 | 153.5K |
| 11:30 | 532.48 | 532.53 | 532.35 | 532.44 | 328.9K |
| 11:31 | 532.46 | 532.68 | 532.46 | 532.67 | 619.1K |
| 11:32 | 532.87 | 533.12 | 532.87 | 533.12 | 530.2K |
| 11:33 | 533.29 | 533.52 | 533.29 | 533.46 | 324.1K |
| 11:34 | 533.57 | 533.69 | 533.53 | 533.69 | 712.5K |
| 11:35 | 533.75 | 534.15 | 533.75 | 534.15 | 205.9K |
| 11:36 | 534.29 | 534.29 | 534.21 | 534.21 | 628.5K |
| 11:37 | 534.23 | 534.33 | 534.23 | 534.30 | 371.4K |
| 11:38 | 534.15 | 534.16 | 533.97 | 533.97 | 668.3K |
| 11:39 | 534.10 | 534.12 | 534.01 | 534.08 | 656.8K |
| 11:40 | 534.27 | 534.46 | 534.20 | 534.46 | 611.5K |
| 11:41 | 534.62 | 534.76 | 534.62 | 534.70 | 478.0K |
| 11:42 | 534.89 | 535.06 | 534.89 | 535.06 | 695.3K |
| 11:43 | 534.99 | 535.31 | 534.99 | 535.31 | 593.6K |
| 11:44 | 535.36 | 535.39 | 535.24 | 535.24 | 188.2K |
| 11:45 | 535.24 | 535.24 | 535.16 | 535.16 | 285.3K |
| 11:46 | 535.05 | 535.13 | 535.05 | 535.07 | 320.7K |
| 11:47 | 535.06 | 535.35 | 535.06 | 535.27 | 391.2K |
| 11:48 | 535.20 | 535.33 | 535.20 | 535.24 | 317.8K |
| 11:49 | 535.36 | 535.66 | 535.36 | 535.66 | 373.3K |
| 11:50 | 535.76 | 535.91 | 535.75 | 535.91 | 454.8K |
| 11:51 | 535.81 | 535.81 | 535.68 | 535.68 | 506.9K |
| 11:52 | 535.69 | 535.71 | 535.58 | 535.58 | 616.0K |
| 11:53 | 535.64 | 535.71 | 535.48 | 535.71 | 573.5K |
| 11:54 | 535.82 | 536.10 | 535.78 | 536.10 | 292.1K |
| 11:55 | 535.84 | 536.23 | 535.84 | 536.23 | 260.3K |
| 11:56 | 536.31 | 536.37 | 536.31 | 536.33 | 353.2K |
| 11:57 | 536.31 | 536.34 | 536.21 | 536.34 | 203.8K |
| 11:58 | 536.23 | 536.26 | 536.22 | 536.22 | 199.1K |
| 11:59 | 536.19 | 536.26 | 536.18 | 536.26 | 283.7K |
| 12:00 | 536.35 | 536.58 | 536.35 | 536.53 | 491.2K |
| 12:01 | 536.46 | 536.64 | 536.46 | 536.54 | 313.7K |
| 12:02 | 536.47 | 537.20 | 536.47 | 537.20 | 488.7K |
| 12:03 | 537.33 | 537.40 | 537.31 | 537.37 | 300.5K |
| 12:04 | 537.54 | 537.54 | 537.04 | 537.13 | 457.7K |
| 12:05 | 537.40 | 537.79 | 537.40 | 537.79 | 1,374.6K |
| 12:06 | 537.73 | 537.86 | 537.60 | 537.60 | 621.5K |
| 12:07 | 537.36 | 537.38 | 537.21 | 537.21 | 486.7K |
| 12:08 | 537.29 | 537.31 | 537.19 | 537.19 | 674.5K |
| 12:09 | 537.15 | 537.36 | 537.15 | 537.36 | 341.7K |
| 12:10 | 537.45 | 537.45 | 537.38 | 537.38 | 227.5K |
| 12:11 | 537.21 | 537.26 | 537.21 | 537.24 | 501.0K |
| 12:12 | 537.14 | 537.14 | 536.80 | 536.80 | 459.7K |
| 12:13 | 536.76 | 536.83 | 536.75 | 536.75 | 228.9K |
| 12:14 | 536.84 | 536.84 | 536.71 | 536.75 | 225.4K |
| 12:15 | 537.40 | 537.40 | 537.34 | 537.40 | 578.1K |
| 12:16 | 537.44 | 537.54 | 537.34 | 537.41 | 680.6K |
| 12:17 | 537.47 | 537.77 | 537.47 | 537.66 | 354.4K |
| 12:18 | 537.71 | 537.96 | 537.57 | 537.57 | 496.4K |
| 12:19 | 536.77 | 539.51 | 536.50 | 539.51 | 759.1K |
| 12:20 | 540.17 | 540.45 | 539.06 | 540.45 | 1,026.0K |
| 12:21 | 540.50 | 542.17 | 540.50 | 542.03 | 1,058.2K |
| 12:22 | 543.04 | 544.54 | 543.04 | 544.40 | 1,060.9K |
| 12:23 | 544.14 | 544.31 | 543.14 | 543.14 | 924.3K |
| 12:24 | 543.23 | 544.24 | 543.23 | 544.24 | 380.9K |
| 12:25 | 544.64 | 546.77 | 544.64 | 546.77 | 920.4K |
| 12:26 | 546.76 | 547.61 | 546.76 | 547.61 | 772.4K |
| 12:27 | 547.92 | 548.92 | 547.92 | 548.66 | 888.5K |
| 12:28 | 548.16 | 548.16 | 547.01 | 547.01 | 585.5K |
| 12:29 | 547.22 | 547.22 | 545.40 | 545.40 | 602.7K |
| 12:30 | 545.52 | 545.52 | 544.86 | 545.03 | 545.3K |
| 12:31 | 545.55 | 547.93 | 545.55 | 547.93 | 963.7K |
| 12:32 | 547.61 | 548.42 | 547.61 | 548.05 | 897.3K |
| 12:33 | 548.22 | 548.80 | 548.22 | 548.80 | 773.2K |
| 12:34 | 548.67 | 550.51 | 548.67 | 550.51 | 881.1K |
| 12:35 | 551.95 | 552.88 | 551.95 | 552.31 | 796.8K |
| 12:36 | 551.74 | 552.44 | 551.74 | 552.11 | 773.3K |
| 12:37 | 551.73 | 551.73 | 550.93 | 550.93 | 810.2K |
| 12:38 | 550.72 | 551.03 | 550.72 | 551.03 | 482.0K |
| 12:39 | 550.52 | 550.60 | 550.45 | 550.60 | 2,081.4K |
| 12:40 | 550.53 | 550.53 | 549.80 | 549.80 | 886.5K |
| 12:41 | 549.73 | 550.77 | 549.73 | 550.52 | 1,221.1K |
| 12:42 | 550.47 | 550.47 | 548.22 | 548.22 | 858.0K |
| 12:43 | 548.78 | 548.79 | 548.02 | 548.79 | 1,121.6K |
| 12:44 | 548.23 | 548.37 | 548.23 | 548.37 | 1,894.2K |
| 12:45 | 548.59 | 548.92 | 548.59 | 548.92 | 1,427.5K |
| 12:46 | 549.26 | 550.67 | 549.26 | 550.67 | 1,087.9K |
| 12:47 | 551.40 | 551.46 | 550.95 | 550.95 | 551.2K |
| 12:48 | 550.63 | 551.13 | 550.63 | 551.13 | 699.5K |
| 12:49 | 551.44 | 552.09 | 551.44 | 551.83 | 1,626.3K |
| 12:50 | 551.31 | 551.88 | 551.31 | 551.88 | 801.8K |
| 12:51 | 551.60 | 551.61 | 551.43 | 551.61 | 1,133.5K |
| 12:52 | 552.00 | 552.68 | 552.00 | 552.68 | 820.8K |
| 12:53 | 552.53 | 552.97 | 552.53 | 552.97 | 829.2K |
| 12:54 | 552.92 | 554.40 | 552.89 | 554.40 | 1,058.6K |
| 12:55 | 553.93 | 553.93 | 553.35 | 553.74 | 556.1K |
| 12:56 | 553.46 | 553.76 | 553.46 | 553.76 | 1,562.4K |
| 12:57 | 553.78 | 554.28 | 553.78 | 554.03 | 905.1K |
| 12:58 | 554.32 | 554.71 | 554.32 | 554.58 | 432.8K |
| 12:59 | 554.76 | 554.76 | 554.27 | 554.27 | 443.7K |
| 13:00 | 554.23 | 555.06 | 554.23 | 555.06 | 731.7K |
| 13:01 | 555.36 | 555.36 | 554.50 | 554.78 | 519.9K |
| 13:02 | 554.61 | 554.85 | 554.18 | 554.85 | 467.6K |
| 13:03 | 554.63 | 554.70 | 554.48 | 554.50 | 657.2K |
| 13:04 | 554.68 | 555.01 | 554.38 | 554.38 | 902.4K |
| 13:05 | 554.93 | 555.09 | 554.89 | 554.89 | 497.7K |
| 13:06 | 554.67 | 555.04 | 554.67 | 554.93 | 361.8K |
| 13:07 | 554.96 | 555.08 | 554.91 | 555.08 | 354.1K |
| 13:08 | 554.51 | 554.51 | 553.86 | 553.86 | 940.2K |
| 13:09 | 554.08 | 554.40 | 554.08 | 554.40 | 542.1K |
| 13:10 | 554.32 | 554.70 | 554.32 | 554.70 | 1,182.3K |
| 13:11 | 555.13 | 555.77 | 555.06 | 555.65 | 1,676.2K |
| 13:12 | 555.83 | 555.92 | 555.83 | 555.92 | 453.5K |
| 13:13 | 555.87 | 556.13 | 555.87 | 556.13 | 513.8K |
| 13:14 | 555.87 | 555.87 | 555.13 | 555.13 | 578.1K |
| 13:15 | 555.00 | 555.00 | 554.45 | 554.45 | 364.2K |
| 13:16 | 554.40 | 554.54 | 554.25 | 554.25 | 426.6K |
| 13:17 | 554.13 | 554.37 | 554.13 | 554.37 | 244.8K |
| 13:18 | 554.39 | 554.93 | 554.38 | 554.93 | 372.1K |
| 13:19 | 555.37 | 555.37 | 554.80 | 554.80 | 656.3K |
| 13:20 | 554.57 | 554.57 | 553.87 | 553.87 | 348.6K |
| 13:21 | 553.51 | 554.23 | 553.51 | 554.23 | 477.3K |
| 13:22 | 553.96 | 553.96 | 553.67 | 553.67 | 226.3K |
| 13:23 | 553.39 | 553.63 | 553.39 | 553.55 | 222.7K |
| 13:24 | 553.66 | 553.86 | 553.66 | 553.83 | 374.9K |
| 13:25 | 554.25 | 554.71 | 554.02 | 554.71 | 458.7K |
| 13:26 | 554.61 | 554.85 | 554.61 | 554.65 | 325.5K |
| 13:27 | 554.59 | 554.59 | 553.81 | 553.95 | 642.7K |
| 13:28 | 554.36 | 554.36 | 554.13 | 554.14 | 410.3K |
| 13:29 | 554.06 | 554.83 | 554.06 | 554.69 | 352.1K |
| 13:30 | 554.78 | 555.42 | 554.78 | 555.42 | 299.2K |
| 13:31 | 555.18 | 555.46 | 555.18 | 555.25 | 415.9K |
| 13:32 | 555.22 | 555.52 | 555.22 | 555.52 | 370.1K |
| 13:33 | 555.68 | 555.76 | 555.68 | 555.71 | 487.8K |
| 13:34 | 555.42 | 555.51 | 555.12 | 555.12 | 799.4K |
| 13:35 | 555.14 | 555.41 | 555.09 | 555.09 | 315.6K |
| 13:36 | 555.02 | 555.09 | 554.87 | 554.95 | 370.3K |
| 13:37 | 554.71 | 554.71 | 553.88 | 554.15 | 455.0K |
| 13:38 | 554.07 | 554.28 | 554.01 | 554.01 | 171.2K |
| 13:39 | 553.94 | 554.76 | 553.94 | 554.44 | 313.9K |
| 13:40 | 554.25 | 554.63 | 554.21 | 554.63 | 418.6K |
| 13:41 | 554.82 | 554.99 | 554.82 | 554.87 | 396.4K |
| 13:42 | 555.36 | 555.36 | 554.84 | 554.84 | 570.0K |
| 13:43 | 554.54 | 554.54 | 553.58 | 553.70 | 416.8K |
| 13:44 | 553.72 | 553.72 | 553.62 | 553.68 | 333.2K |
| 13:45 | 553.89 | 553.95 | 553.21 | 553.21 | 544.7K |
| 13:46 | 552.35 | 552.35 | 552.07 | 552.18 | 497.5K |
| 13:47 | 551.04 | 552.07 | 551.04 | 552.07 | 579.9K |
| 13:48 | 552.25 | 552.58 | 552.25 | 552.54 | 522.9K |
| 13:49 | 552.52 | 552.52 | 552.37 | 552.44 | 656.2K |
| 13:50 | 552.23 | 552.23 | 552.13 | 552.17 | 289.7K |
| 13:51 | 552.23 | 552.66 | 552.23 | 552.37 | 481.7K |
| 13:52 | 552.32 | 552.37 | 552.05 | 552.37 | 221.8K |
| 13:53 | 552.32 | 552.51 | 552.30 | 552.35 | 300.8K |
| 13:54 | 552.19 | 552.40 | 552.19 | 552.19 | 450.5K |
| 13:55 | 552.20 | 552.20 | 551.70 | 551.70 | 210.4K |
| 13:56 | 551.08 | 551.08 | 550.25 | 550.25 | 376.2K |
| 13:57 | 549.87 | 550.21 | 549.87 | 550.20 | 265.3K |
| 13:58 | 550.04 | 550.26 | 549.51 | 549.51 | 336.1K |
| 13:59 | 549.08 | 549.08 | 547.87 | 547.87 | 376.7K |
| 14:00 | 547.87 | 547.87 | 547.30 | 547.30 | 2,410.3K |
| 14:01 | 547.32 | 548.33 | 547.32 | 548.33 | 409.6K |
| 14:02 | 548.04 | 549.30 | 548.04 | 549.30 | 480.1K |
| 14:03 | 549.45 | 549.61 | 549.45 | 549.58 | 273.4K |
| 14:04 | 549.53 | 549.53 | 549.26 | 549.28 | 821.4K |
| 14:05 | 549.29 | 549.34 | 549.27 | 549.34 | 251.0K |
| 14:06 | 549.46 | 549.46 | 549.39 | 549.46 | 288.2K |
| 14:07 | 549.45 | 550.03 | 549.45 | 550.03 | 310.5K |
| 14:08 | 550.12 | 550.97 | 550.12 | 550.97 | 671.9K |
| 14:09 | 550.60 | 551.80 | 550.56 | 551.80 | 491.1K |
| 14:10 | 551.67 | 552.82 | 551.67 | 552.82 | 647.4K |
| 14:11 | 552.26 | 552.45 | 552.06 | 552.06 | 1,395.5K |
| 14:12 | 552.08 | 552.56 | 552.04 | 552.56 | 395.2K |
| 14:13 | 552.57 | 553.85 | 552.57 | 553.85 | 555.0K |
| 14:14 | 553.72 | 554.44 | 553.72 | 554.44 | 409.8K |
| 14:15 | 554.89 | 555.12 | 554.75 | 555.12 | 692.4K |
| 14:16 | 555.26 | 555.45 | 555.26 | 555.45 | 1,247.4K |
| 14:17 | 555.41 | 555.41 | 554.84 | 554.84 | 942.8K |
| 14:18 | 554.71 | 554.88 | 554.71 | 554.88 | 763.7K |
| 14:19 | 555.20 | 556.12 | 555.20 | 556.12 | 471.4K |
| 14:20 | 556.68 | 557.14 | 556.68 | 557.14 | 941.5K |
| 14:21 | 557.17 | 557.84 | 557.17 | 557.84 | 819.3K |
| 14:22 | 557.91 | 557.91 | 557.59 | 557.59 | 750.5K |
| 14:23 | 557.61 | 557.85 | 557.41 | 557.41 | 1,017.8K |
| 14:24 | 557.72 | 557.72 | 557.01 | 557.11 | 612.2K |
| 14:25 | 557.03 | 558.00 | 557.03 | 558.00 | 1,583.7K |
| 14:26 | 558.02 | 558.02 | 556.69 | 556.69 | 1,059.7K |
| 14:27 | 556.77 | 556.88 | 556.63 | 556.63 | 842.9K |
| 14:28 | 556.50 | 556.55 | 556.39 | 556.44 | 578.8K |
| 14:29 | 556.49 | 557.18 | 556.49 | 557.18 | 1,082.3K |
| 14:30 | 557.09 | 557.09 | 556.67 | 556.77 | 785.4K |
| 14:31 | 556.92 | 557.17 | 556.51 | 556.51 | 1,333.3K |
| 14:32 | 556.64 | 556.73 | 556.62 | 556.73 | 888.1K |
| 14:33 | 556.70 | 556.84 | 556.37 | 556.37 | 994.6K |
| 14:34 | 556.43 | 557.11 | 556.43 | 557.11 | 1,107.6K |
| 14:35 | 557.29 | 557.29 | 556.77 | 557.03 | 1,230.5K |
| 14:36 | 556.34 | 556.36 | 556.28 | 556.36 | 1,626.2K |
| 14:37 | 556.26 | 556.26 | 555.72 | 555.72 | 1,370.7K |
| 14:38 | 556.20 | 556.20 | 555.66 | 555.66 | 911.0K |
| 14:39 | 556.05 | 557.20 | 556.05 | 557.20 | 1,683.4K |
| 14:40 | 556.58 | 556.60 | 556.35 | 556.35 | 2,689.3K |
| 14:41 | 556.13 | 556.73 | 556.13 | 556.73 | 2,480.3K |
| 14:42 | 556.88 | 557.23 | 556.81 | 557.00 | 1,964.8K |
| 14:43 | 557.39 | 557.39 | 557.14 | 557.25 | 2,069.1K |
| 14:44 | 557.34 | 557.38 | 557.15 | 557.38 | 2,054.4K |
| 14:45 | 557.30 | 557.49 | 557.24 | 557.44 | 2,846.7K |
| 14:46 | 558.29 | 558.29 | 558.02 | 558.23 | 3,362.3K |
| 14:47 | 558.34 | 558.35 | 558.22 | 558.28 | 2,292.5K |
| 14:48 | 558.49 | 558.92 | 558.49 | 558.92 | 2,447.7K |
| 14:49 | 558.81 | 559.22 | 558.81 | 559.22 | 2,078.5K |
| 14:50 | 559.21 | 559.21 | 559.04 | 559.16 | 4,084.4K |
| 14:51 | 559.30 | 559.30 | 559.08 | 559.08 | 2,885.2K |
| 14:52 | 559.48 | 560.27 | 559.48 | 560.27 | 3,209.3K |
| 14:53 | 560.43 | 560.43 | 559.95 | 559.98 | 4,094.8K |
| 14:54 | 559.35 | 559.35 | 558.77 | 558.77 | 3,960.6K |
| 14:55 | 558.83 | 559.07 | 558.81 | 558.97 | 2,991.5K |
| 14:56 | 558.92 | 558.92 | 558.48 | 558.48 | 3,506.5K |
| 14:57 | 558.40 | 558.62 | 558.40 | 558.62 | 2,926.4K |
| 14:58 | 558.54 | 559.23 | 558.54 | 559.23 | 2,901.6K |
| 14:59 | 559.44 | 559.44 | 559.36 | 559.42 | 1,132.0K |
| 15:00 | 559.42 | 559.43 | 559.40 | 559.40 | 15.8K |
| 15:01 | 559.29 | 559.32 | 559.29 | 559.32 | 5.1K |
| 15:02 | 559.41 | 559.46 | 559.40 | 559.46 | 44.8K |
| 15:03 | 559.41 | 559.52 | 559.36 | 559.36 | 604.9K |
| 15:04 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:05 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:06 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:07 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:08 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:09 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:10 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:11 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:12 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:13 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:14 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:15 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:16 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:17 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:18 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:19 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:20 | 559.36 | 559.36 | 559.36 | 559.36 | 102.8K |
| 15:21 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:22 | 559.36 | 559.36 | 559.36 | 559.36 | 0.0K |
| 15:23 | 558.51 | 558.51 | 558.51 | 558.51 | 62,994.5K |
| 15:24 | 558.51 | 558.51 | 558.51 | 558.51 | 0.0K |
| 15:25 | 558.51 | 558.51 | 558.51 | 558.51 | 0.0K |