3,215.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 3,157.00 | 3,164.05 | 3,157.00 | 3,162.50 | 1.8K |
| 08:01 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 08:02 | 3,156.00 | 3,162.00 | 3,155.22 | 3,162.00 | 3.7K |
| 08:03 | 3,160.00 | 3,160.00 | 3,159.00 | 3,159.00 | 0.4K |
| 08:05 | 3,161.25 | 3,164.00 | 3,157.00 | 3,161.00 | 0.9K |
| 08:06 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.2K |
| 08:07 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.4K |
| 08:09 | 3,167.00 | 3,167.00 | 3,165.00 | 3,165.00 | 0.3K |
| 08:10 | 3,167.00 | 3,168.00 | 3,167.00 | 3,168.00 | 0.1K |
| 08:12 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.1K |
| 08:14 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 08:15 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 08:16 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 08:17 | 3,155.00 | 3,157.00 | 3,155.00 | 3,157.00 | 0.4K |
| 08:18 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 08:19 | 3,160.00 | 3,161.00 | 3,160.00 | 3,161.00 | 0.4K |
| 08:20 | 3,160.00 | 3,160.00 | 3,159.85 | 3,159.85 | 0.2K |
| 08:21 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 08:23 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 08:25 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.0K |
| 08:27 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 08:28 | 3,163.00 | 3,163.50 | 3,162.43 | 3,163.50 | 3.9K |
| 08:29 | 3,163.46 | 3,165.00 | 3,163.46 | 3,164.00 | 0.5K |
| 08:30 | 3,163.58 | 3,163.58 | 3,163.58 | 3,163.58 | 0.0K |
| 08:33 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.4K |
| 08:34 | 3,165.00 | 3,166.40 | 3,165.00 | 3,166.40 | 0.5K |
| 08:37 | 3,168.00 | 3,169.00 | 3,167.00 | 3,169.00 | 0.8K |
| 08:39 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.3K |
| 08:40 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 1.3K |
| 08:41 | 3,175.00 | 3,177.00 | 3,175.00 | 3,177.00 | 0.5K |
| 08:42 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.1K |
| 08:44 | 3,179.00 | 3,180.00 | 3,179.00 | 3,180.00 | 0.3K |
| 08:45 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 0.2K |
| 08:46 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 0.0K |
| 08:47 | 3,177.43 | 3,179.00 | 3,177.43 | 3,179.00 | 0.1K |
| 08:50 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.1K |
| 08:55 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.1K |
| 08:59 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0K |
| 09:01 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.3K |
| 09:02 | 3,177.95 | 3,177.95 | 3,177.90 | 3,177.90 | 1.3K |
| 09:04 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.3K |
| 09:05 | 3,178.00 | 3,184.00 | 3,178.00 | 3,184.00 | 1.5K |
| 09:06 | 3,184.95 | 3,184.95 | 3,181.00 | 3,181.00 | 1.0K |
| 09:07 | 3,179.00 | 3,179.00 | 3,178.00 | 3,178.00 | 0.1K |
| 09:11 | 3,176.50 | 3,176.50 | 3,176.50 | 3,176.50 | 0.0K |
| 09:12 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.3K |
| 09:13 | 3,177.43 | 3,177.43 | 3,177.43 | 3,177.40 | 0.2K |
| 09:14 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 09:15 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 1.0K |
| 09:16 | 3,172.00 | 3,172.00 | 3,171.00 | 3,171.00 | 0.0K |
| 09:18 | 3,172.43 | 3,174.00 | 3,172.43 | 3,174.00 | 0.5K |
| 09:19 | 3,172.00 | 3,173.00 | 3,171.43 | 3,171.40 | 0.2K |
| 09:20 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.4K |
| 09:21 | 3,164.43 | 3,164.43 | 3,164.43 | 3,164.43 | 0.1K |
| 09:22 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.4K |
| 09:23 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.3K |
| 09:24 | 3,164.50 | 3,164.50 | 3,162.00 | 3,162.00 | 0.6K |
| 09:25 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.1K |
| 09:26 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:28 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.2K |
| 09:29 | 3,159.00 | 3,161.00 | 3,158.00 | 3,161.00 | 0.9K |
| 09:32 | 3,161.00 | 3,162.00 | 3,161.00 | 3,161.35 | 1.3K |
| 09:33 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.2K |
| 09:34 | 3,162.40 | 3,162.48 | 3,162.40 | 3,162.48 | 0.1K |
| 09:35 | 3,162.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.4K |
| 09:36 | 3,161.43 | 3,161.43 | 3,161.43 | 3,161.43 | 0.0K |
| 09:37 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 09:38 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.7K |
| 09:40 | 3,163.00 | 3,166.00 | 3,163.00 | 3,165.00 | 1.2K |
| 09:42 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.2K |
| 09:43 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.2K |
| 09:44 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.7K |
| 09:45 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.0K |
| 09:47 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.4K |
| 09:48 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:49 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.3K |
| 09:51 | 3,160.02 | 3,160.02 | 3,160.02 | 3,160.02 | 0.6K |
| 09:53 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 09:55 | 3,160.95 | 3,163.00 | 3,160.95 | 3,163.00 | 0.1K |
| 09:56 | 3,161.00 | 3,162.00 | 3,161.00 | 3,162.00 | 0.6K |
| 09:57 | 3,161.95 | 3,161.95 | 3,161.95 | 3,162.00 | 0.1K |
| 09:59 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.4K |
| 10:01 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.4K |
| 10:03 | 3,158.95 | 3,158.95 | 3,158.95 | 3,158.95 | 0.2K |
| 10:06 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.3K |
| 10:12 | 3,162.00 | 3,162.95 | 3,162.00 | 3,162.95 | 0.3K |
| 10:14 | 3,163.90 | 3,163.90 | 3,163.90 | 3,163.90 | 0.0K |
| 10:16 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 10:17 | 3,163.00 | 3,163.59 | 3,163.00 | 3,163.59 | 0.1K |
| 10:18 | 3,163.00 | 3,167.00 | 3,163.00 | 3,167.00 | 0.5K |
| 10:19 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 10:21 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.2K |
| 10:22 | 3,167.32 | 3,167.32 | 3,167.32 | 3,167.30 | 0.0K |
| 10:23 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.0K |
| 10:25 | 3,166.00 | 3,168.00 | 3,166.00 | 3,168.00 | 0.3K |
| 10:26 | 3,166.35 | 3,166.35 | 3,166.35 | 3,166.35 | 0.4K |
| 10:27 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.0K |
| 10:28 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.2K |
| 10:30 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.0K |
| 10:32 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 10:35 | 3,165.00 | 3,165.00 | 3,165.00 | 3,164.95 | 0.6K |
| 10:36 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 10:37 | 3,166.50 | 3,166.50 | 3,166.50 | 3,166.50 | 0.2K |
| 10:40 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.0K |
| 10:41 | 3,166.60 | 3,166.60 | 3,166.60 | 3,166.60 | 0.1K |
| 10:42 | 3,165.90 | 3,165.90 | 3,165.90 | 3,165.90 | 0.0K |
| 10:44 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.3K |
| 10:49 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 10:50 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 10:51 | 3,164.95 | 3,164.95 | 3,164.95 | 3,164.95 | 0.0K |
| 10:53 | 3,164.90 | 3,166.00 | 3,164.90 | 3,166.00 | 0.4K |
| 10:57 | 3,164.43 | 3,164.43 | 3,164.43 | 3,164.43 | 0.1K |
| 10:58 | 3,164.43 | 3,164.43 | 3,164.43 | 3,164.43 | 0.5K |
| 10:59 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 11:05 | 3,163.05 | 3,163.05 | 3,163.05 | 3,163.05 | 0.0K |
| 11:06 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 11:07 | 3,162.21 | 3,162.21 | 3,162.21 | 3,162.21 | 0.3K |
| 11:10 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.2K |
| 11:11 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 11:12 | 3,163.00 | 3,163.50 | 3,163.00 | 3,163.50 | 0.0K |
| 11:13 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.2K |
| 11:14 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 11:15 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 11:17 | 3,164.00 | 3,165.00 | 3,164.00 | 3,165.00 | 0.4K |
| 11:19 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 11:21 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 11:22 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:27 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.9K |
| 11:31 | 3,164.00 | 3,166.00 | 3,164.00 | 3,166.00 | 0.6K |
| 11:32 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 11:34 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 11:36 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.1K |
| 11:38 | 3,165.95 | 3,165.95 | 3,165.95 | 3,165.95 | 0.1K |
| 11:39 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.3K |
| 11:41 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.0K |
| 11:43 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 3.0K |
| 11:45 | 3,162.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.1K |
| 11:46 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 11:47 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 11:49 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:50 | 3,160.50 | 3,160.50 | 3,160.50 | 3,160.50 | 0.1K |
| 11:51 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.1K |
| 11:52 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.1K |
| 11:53 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 11:54 | 3,159.00 | 3,159.00 | 3,156.00 | 3,156.00 | 0.3K |
| 11:56 | 3,155.00 | 3,156.00 | 3,155.00 | 3,156.00 | 0.3K |
| 11:57 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:58 | 3,155.48 | 3,155.48 | 3,155.48 | 3,155.48 | 0.1K |
| 11:59 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.4K |
| 12:00 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.4K |
| 12:01 | 3,152.90 | 3,152.90 | 3,152.90 | 3,152.90 | 0.0K |
| 12:02 | 3,152.00 | 3,153.00 | 3,152.00 | 3,153.00 | 0.2K |
| 12:03 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:07 | 3,154.50 | 3,154.50 | 3,152.00 | 3,152.00 | 1.1K |
| 12:08 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 12:09 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 12:10 | 3,152.00 | 3,152.00 | 3,152.00 | 3,151.95 | 0.6K |
| 12:13 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 0.3K |
| 12:17 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:19 | 3,150.00 | 3,151.00 | 3,149.00 | 3,149.00 | 0.6K |
| 12:20 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.5K |
| 12:22 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:23 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 12:24 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 12:27 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.5K |
| 12:28 | 3,149.00 | 3,151.00 | 3,149.00 | 3,150.00 | 1.6K |
| 12:29 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 12:30 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 12:31 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.3K |
| 12:32 | 3,149.95 | 3,149.95 | 3,149.95 | 3,149.95 | 0.1K |
| 12:33 | 3,149.00 | 3,149.00 | 3,148.00 | 3,148.00 | 0.3K |
| 12:34 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.2K |
| 12:38 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 12:42 | 3,150.00 | 3,151.00 | 3,150.00 | 3,151.00 | 0.3K |
| 12:45 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 12:46 | 3,150.90 | 3,150.90 | 3,150.90 | 3,150.90 | 0.0K |
| 12:47 | 3,152.00 | 3,152.00 | 3,151.00 | 3,151.00 | 0.1K |
| 12:48 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.3K |
| 12:49 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 12:51 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 12:54 | 3,153.00 | 3,153.00 | 3,152.00 | 3,152.00 | 0.1K |
| 12:56 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:57 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.3K |
| 13:02 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 13:11 | 3,149.48 | 3,149.48 | 3,149.00 | 3,149.00 | 0.1K |
| 13:13 | 3,149.00 | 3,150.00 | 3,149.00 | 3,150.00 | 0.7K |
| 13:14 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 13:15 | 3,149.00 | 3,149.48 | 3,149.00 | 3,149.00 | 0.2K |
| 13:16 | 3,150.00 | 3,151.00 | 3,150.00 | 3,151.00 | 0.2K |
| 13:17 | 3,152.00 | 3,152.00 | 3,151.90 | 3,151.90 | 0.3K |
| 13:18 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.3K |
| 13:19 | 3,151.90 | 3,151.90 | 3,151.90 | 3,151.90 | 1.1K |
| 13:21 | 3,154.00 | 3,156.00 | 3,154.00 | 3,156.00 | 0.4K |
| 13:22 | 3,154.00 | 3,154.00 | 3,153.90 | 3,153.90 | 0.1K |
| 13:24 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 13:26 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 13:27 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 13:28 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 13:29 | 3,155.00 | 3,155.00 | 3,152.00 | 3,152.00 | 0.3K |
| 13:31 | 3,151.00 | 3,151.00 | 3,151.00 | 3,150.95 | 0.1K |
| 13:32 | 3,149.00 | 3,150.00 | 3,148.00 | 3,150.00 | 0.6K |
| 13:33 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.1K |
| 13:35 | 3,150.00 | 3,150.00 | 3,148.00 | 3,148.00 | 0.1K |
| 13:37 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 13:39 | 3,148.00 | 3,148.00 | 3,147.00 | 3,148.00 | 0.6K |
| 13:40 | 3,148.00 | 3,150.00 | 3,148.00 | 3,150.00 | 0.2K |
| 13:42 | 3,149.00 | 3,149.00 | 3,148.00 | 3,148.00 | 0.3K |
| 13:43 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 13:47 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 13:48 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 13:50 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 13:51 | 3,151.00 | 3,152.00 | 3,151.00 | 3,152.00 | 1.4K |
| 13:52 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 13:53 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 13:54 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 13:55 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 13:57 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.2K |
| 13:58 | 3,151.00 | 3,152.00 | 3,151.00 | 3,152.00 | 0.2K |
| 13:59 | 3,150.46 | 3,150.46 | 3,150.00 | 3,150.00 | 0.4K |
| 14:00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.6K |
| 14:01 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 14:03 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 14:06 | 3,153.00 | 3,153.00 | 3,151.95 | 3,152.00 | 0.5K |
| 14:08 | 3,153.00 | 3,158.00 | 3,153.00 | 3,157.00 | 13.2K |
| 14:09 | 3,156.00 | 3,156.00 | 3,155.00 | 3,155.00 | 0.1K |
| 14:12 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.2K |
| 14:16 | 3,156.48 | 3,156.48 | 3,155.00 | 3,155.00 | 0.4K |
| 14:17 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 14:19 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.3K |
| 14:21 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 14:23 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 14:24 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 14:25 | 3,152.00 | 3,153.00 | 3,152.00 | 3,153.00 | 0.1K |
| 14:26 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 14:27 | 3,155.00 | 3,157.00 | 3,155.00 | 3,157.00 | 0.4K |
| 14:28 | 3,159.00 | 3,159.00 | 3,157.95 | 3,157.95 | 0.3K |
| 14:30 | 3,161.00 | 3,163.00 | 3,161.00 | 3,163.00 | 0.1K |
| 14:31 | 3,162.00 | 3,162.00 | 3,161.00 | 3,161.00 | 0.5K |
| 14:32 | 3,160.00 | 3,161.00 | 3,160.00 | 3,161.00 | 0.3K |
| 14:33 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 14:35 | 3,162.00 | 3,162.00 | 3,160.43 | 3,160.43 | 0.3K |
| 14:37 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.0K |
| 14:38 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.1K |
| 14:39 | 3,160.00 | 3,161.00 | 3,160.00 | 3,161.00 | 0.3K |
| 14:41 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.0K |
| 14:43 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:44 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 2.0K |
| 14:45 | 3,161.00 | 3,162.00 | 3,161.00 | 3,162.00 | 0.3K |
| 14:47 | 3,163.00 | 3,163.00 | 3,162.00 | 3,162.00 | 0.3K |
| 14:48 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.2K |
| 14:49 | 3,159.95 | 3,159.95 | 3,159.95 | 3,159.95 | 0.0K |
| 14:52 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.1K |
| 14:53 | 3,157.14 | 3,158.00 | 3,157.14 | 3,158.00 | 1.3K |
| 14:54 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.0K |
| 14:55 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 14:56 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.3K |
| 14:57 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.0K |
| 14:59 | 3,157.00 | 3,157.00 | 3,156.00 | 3,156.00 | 0.4K |
| 15:00 | 3,156.00 | 3,156.00 | 3,155.00 | 3,156.00 | 0.5K |
| 15:01 | 3,157.00 | 3,157.00 | 3,157.00 | 3,156.95 | 0.1K |
| 15:02 | 3,156.00 | 3,156.43 | 3,155.00 | 3,155.00 | 0.7K |
| 15:03 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 15:04 | 3,155.00 | 3,155.00 | 3,154.00 | 3,155.00 | 0.3K |
| 15:05 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 15:07 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 15:08 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.0K |
| 15:09 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.3K |
| 15:10 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 15:12 | 3,150.00 | 3,150.00 | 3,149.50 | 3,150.00 | 0.3K |
| 15:13 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 15:14 | 3,147.95 | 3,147.95 | 3,147.00 | 3,147.00 | 0.6K |
| 15:15 | 3,147.00 | 3,148.00 | 3,147.00 | 3,148.00 | 0.3K |
| 15:16 | 3,147.64 | 3,147.64 | 3,146.00 | 3,146.00 | 0.3K |
| 15:17 | 3,145.95 | 3,145.95 | 3,145.95 | 3,145.95 | 0.1K |
| 15:18 | 3,147.00 | 3,148.00 | 3,147.00 | 3,148.00 | 0.3K |
| 15:19 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.3K |
| 15:20 | 3,146.00 | 3,146.00 | 3,145.00 | 3,145.00 | 0.1K |
| 15:21 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 15:22 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 15:24 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 15:25 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.3K |
| 15:27 | 3,142.00 | 3,143.00 | 3,142.00 | 3,143.00 | 0.1K |
| 15:31 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.3K |
| 15:33 | 3,144.00 | 3,145.00 | 3,144.00 | 3,144.48 | 0.3K |
| 15:34 | 3,144.00 | 3,144.00 | 3,142.00 | 3,143.00 | 1.1K |
| 15:35 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 15:36 | 3,144.00 | 3,145.00 | 3,144.00 | 3,145.00 | 0.1K |
| 15:37 | 3,146.00 | 3,147.00 | 3,146.00 | 3,147.00 | 0.1K |
| 15:38 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 15:39 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.5K |
| 15:40 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 15:41 | 3,148.00 | 3,148.00 | 3,147.00 | 3,147.00 | 0.1K |
| 15:43 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.1K |
| 15:44 | 3,147.00 | 3,147.00 | 3,146.00 | 3,146.00 | 0.5K |
| 15:47 | 3,147.00 | 3,148.00 | 3,147.00 | 3,148.00 | 0.3K |
| 15:48 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.1K |
| 15:49 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.7K |
| 15:52 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.5K |
| 15:53 | 3,146.00 | 3,146.00 | 3,145.00 | 3,145.00 | 0.1K |
| 15:55 | 3,144.00 | 3,146.96 | 3,144.00 | 3,146.96 | 0.7K |
| 15:56 | 3,146.95 | 3,146.95 | 3,146.95 | 3,146.95 | 0.0K |
| 15:57 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.3K |
| 15:58 | 3,146.95 | 3,146.95 | 3,146.00 | 3,146.00 | 0.2K |
| 16:00 | 3,145.00 | 3,146.00 | 3,144.00 | 3,144.95 | 1.1K |
| 16:02 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.2K |
| 16:03 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.2K |
| 16:05 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.6K |
| 16:06 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 16:07 | 3,146.00 | 3,146.00 | 3,145.95 | 3,145.95 | 0.1K |
| 16:09 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.3K |
| 16:10 | 3,142.00 | 3,142.00 | 3,141.00 | 3,141.00 | 0.2K |
| 16:11 | 3,140.00 | 3,143.77 | 3,139.00 | 3,139.00 | 0.4K |
| 16:12 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 0.0K |
| 16:13 | 3,139.95 | 3,139.95 | 3,139.00 | 3,139.00 | 0.0K |
| 16:14 | 3,138.00 | 3,138.00 | 3,137.91 | 3,137.91 | 0.6K |
| 16:15 | 3,139.16 | 3,139.16 | 3,139.16 | 3,139.16 | 0.1K |
| 16:16 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.0K |
| 16:17 | 3,136.00 | 3,139.00 | 3,135.00 | 3,138.00 | 4.8K |
| 16:19 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 16:20 | 3,141.00 | 3,141.00 | 3,136.30 | 3,136.30 | 0.2K |
| 16:21 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 16:23 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 16:24 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.4K |
| 16:25 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 16:26 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 16:28 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.2K |
| 16:29 | 3,140.00 | 3,140.00 | 3,139.00 | 3,140.00 | 0.3K |
| 16:30 | 3,140.30 | 3,140.30 | 3,140.30 | 3,140.30 | 0.1K |
| 16:35 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 208.1K |