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 | 3,160.00 | 3,160.00 | 3,154.27 | 3,157.50 | 2.5K |
| 08:01 | 3,162.15 | 3,162.15 | 3,162.15 | 3,162.15 | 0.5K |
| 08:02 | 3,159.33 | 3,160.25 | 3,159.15 | 3,160.30 | 3.4K |
| 08:03 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.4K |
| 08:04 | 3,170.00 | 3,170.00 | 3,167.00 | 3,167.00 | 0.7K |
| 08:05 | 3,166.00 | 3,169.00 | 3,166.00 | 3,169.00 | 0.2K |
| 08:06 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.3K |
| 08:07 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.3K |
| 08:08 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.1K |
| 08:09 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.4K |
| 08:10 | 3,161.00 | 3,161.00 | 3,159.00 | 3,159.00 | 1.0K |
| 08:11 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 08:12 | 3,159.00 | 3,164.00 | 3,159.00 | 3,164.00 | 0.1K |
| 08:15 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 08:16 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.2K |
| 08:17 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.2K |
| 08:19 | 3,161.90 | 3,161.90 | 3,161.90 | 3,161.90 | 0.3K |
| 08:20 | 3,160.00 | 3,160.00 | 3,157.00 | 3,157.00 | 1.9K |
| 08:21 | 3,162.00 | 3,164.00 | 3,162.00 | 3,164.00 | 0.5K |
| 08:22 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 08:23 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.2K |
| 08:24 | 3,163.00 | 3,165.00 | 3,163.00 | 3,163.00 | 2.9K |
| 08:25 | 3,164.00 | 3,164.00 | 3,162.90 | 3,164.00 | 0.5K |
| 08:27 | 3,160.00 | 3,161.00 | 3,160.00 | 3,161.00 | 2.9K |
| 08:28 | 3,159.00 | 3,159.00 | 3,158.00 | 3,158.00 | 0.5K |
| 08:29 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 08:30 | 3,157.00 | 3,157.00 | 3,156.75 | 3,157.00 | 0.2K |
| 08:31 | 3,157.00 | 3,157.00 | 3,156.00 | 3,156.00 | 0.2K |
| 08:32 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.2K |
| 08:33 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 08:34 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.2K |
| 08:37 | 3,159.00 | 3,159.00 | 3,158.00 | 3,158.00 | 0.2K |
| 08:38 | 3,157.43 | 3,157.43 | 3,155.00 | 3,155.00 | 5.0K |
| 08:39 | 3,155.00 | 3,155.00 | 3,152.00 | 3,153.00 | 2.0K |
| 08:40 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 1.0K |
| 08:42 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1.6K |
| 08:43 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.7K |
| 08:44 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 1.2K |
| 08:45 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.5K |
| 08:46 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 08:47 | 3,154.00 | 3,154.00 | 3,151.00 | 3,151.00 | 0.5K |
| 08:48 | 3,153.00 | 3,153.00 | 3,152.35 | 3,152.35 | 0.5K |
| 08:49 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 08:52 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 08:54 | 3,157.43 | 3,157.43 | 3,157.43 | 3,157.43 | 0.3K |
| 08:56 | 3,157.00 | 3,159.70 | 3,157.00 | 3,159.70 | 4.2K |
| 08:57 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 08:59 | 3,164.43 | 3,167.00 | 3,164.43 | 3,167.00 | 0.3K |
| 09:00 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.1K |
| 09:01 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.0K |
| 09:02 | 3,169.00 | 3,169.95 | 3,169.00 | 3,169.95 | 1.2K |
| 09:03 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.1K |
| 09:04 | 3,175.00 | 3,175.00 | 3,173.00 | 3,173.00 | 0.9K |
| 09:06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.4K |
| 09:07 | 3,169.95 | 3,169.95 | 3,169.00 | 3,170.00 | 0.3K |
| 09:08 | 3,168.00 | 3,168.00 | 3,165.00 | 3,165.00 | 0.6K |
| 09:09 | 3,165.00 | 3,167.00 | 3,165.00 | 3,167.00 | 0.4K |
| 09:10 | 3,165.61 | 3,167.00 | 3,165.61 | 3,167.00 | 0.0K |
| 09:11 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 09:12 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 09:14 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.1K |
| 09:16 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 09:17 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.3K |
| 09:18 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 09:21 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.2K |
| 09:22 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.3K |
| 09:23 | 3,174.00 | 3,174.00 | 3,172.00 | 3,172.00 | 0.1K |
| 09:24 | 3,171.00 | 3,171.00 | 3,170.00 | 3,170.00 | 0.7K |
| 09:25 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 09:27 | 3,171.00 | 3,171.00 | 3,169.00 | 3,169.00 | 5.2K |
| 09:29 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.2K |
| 09:30 | 3,169.00 | 3,171.00 | 3,169.00 | 3,171.00 | 0.5K |
| 09:33 | 3,170.95 | 3,171.50 | 3,170.00 | 3,170.00 | 0.5K |
| 09:34 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.7K |
| 09:35 | 3,171.00 | 3,171.00 | 3,169.00 | 3,169.00 | 2.1K |
| 09:36 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.3K |
| 09:38 | 3,172.73 | 3,172.73 | 3,172.73 | 3,172.73 | 0.0K |
| 09:39 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 09:40 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 09:42 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 5.1K |
| 09:43 | 3,175.00 | 3,176.00 | 3,175.00 | 3,176.00 | 0.1K |
| 09:45 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 09:46 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.1K |
| 09:49 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.2K |
| 09:51 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 09:52 | 3,179.00 | 3,179.00 | 3,172.00 | 3,172.00 | 8.2K |
| 09:53 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.3K |
| 09:54 | 3,173.95 | 3,173.95 | 3,173.95 | 3,173.95 | 0.1K |
| 09:55 | 3,175.00 | 3,175.00 | 3,174.90 | 3,174.90 | 0.1K |
| 09:56 | 3,174.30 | 3,174.95 | 3,174.30 | 3,174.95 | 0.1K |
| 09:57 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 09:58 | 3,176.00 | 3,176.00 | 3,173.00 | 3,173.00 | 0.3K |
| 10:04 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.2K |
| 10:05 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.2K |
| 10:06 | 3,174.00 | 3,174.00 | 3,173.00 | 3,173.00 | 0.1K |
| 10:08 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 10:09 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 10:11 | 3,173.95 | 3,173.95 | 3,173.95 | 3,173.95 | 0.1K |
| 10:12 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 10:13 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.1K |
| 10:15 | 3,172.95 | 3,172.95 | 3,172.95 | 3,172.95 | 0.1K |
| 10:16 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 10:17 | 3,169.00 | 3,171.00 | 3,169.00 | 3,171.00 | 6.2K |
| 10:18 | 3,174.00 | 3,174.00 | 3,173.00 | 3,173.00 | 0.5K |
| 10:20 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 10:21 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.0K |
| 10:22 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 10:23 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 10:24 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.2K |
| 10:25 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 10:27 | 3,176.01 | 3,176.01 | 3,176.01 | 3,176.00 | 0.1K |
| 10:28 | 3,175.00 | 3,175.00 | 3,174.00 | 3,174.00 | 0.3K |
| 10:31 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 10:33 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 10:35 | 3,169.30 | 3,169.30 | 3,169.30 | 3,169.30 | 0.0K |
| 10:37 | 3,169.00 | 3,169.00 | 3,168.48 | 3,168.48 | 0.5K |
| 10:39 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.1K |
| 10:41 | 3,168.00 | 3,169.43 | 3,168.00 | 3,169.43 | 1.4K |
| 10:43 | 3,169.00 | 3,169.00 | 3,168.00 | 3,168.00 | 0.3K |
| 10:46 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 10:47 | 3,171.00 | 3,172.00 | 3,171.00 | 3,172.00 | 3.2K |
| 10:48 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 10:49 | 3,171.95 | 3,171.95 | 3,171.95 | 3,171.95 | 0.1K |
| 10:50 | 3,172.40 | 3,172.40 | 3,172.40 | 3,172.40 | 0.0K |
| 10:52 | 3,171.00 | 3,171.00 | 3,171.00 | 3,170.95 | 0.5K |
| 10:57 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 10:58 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 10:59 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 5.5K |
| 11:00 | 3,171.95 | 3,171.95 | 3,171.95 | 3,171.95 | 0.2K |
| 11:01 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.1K |
| 11:02 | 3,173.00 | 3,173.00 | 3,172.00 | 3,172.00 | 0.2K |
| 11:03 | 3,171.56 | 3,171.56 | 3,171.56 | 3,171.56 | 0.0K |
| 11:04 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 11:05 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 11:08 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.1K |
| 11:09 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 11:10 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 11:14 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.2K |
| 11:15 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.5K |
| 11:16 | 3,180.00 | 3,180.00 | 3,179.00 | 3,179.00 | 0.4K |
| 11:17 | 3,178.00 | 3,178.00 | 3,177.00 | 3,177.00 | 0.5K |
| 11:18 | 3,177.25 | 3,177.25 | 3,176.00 | 3,177.00 | 0.6K |
| 11:19 | 3,178.00 | 3,178.00 | 3,177.00 | 3,177.00 | 0.2K |
| 11:22 | 3,177.00 | 3,177.00 | 3,175.00 | 3,175.00 | 0.5K |
| 11:24 | 3,174.70 | 3,175.00 | 3,174.70 | 3,175.00 | 0.2K |
| 11:26 | 3,175.00 | 3,175.00 | 3,174.40 | 3,174.40 | 0.5K |
| 11:27 | 3,174.95 | 3,174.95 | 3,174.00 | 3,174.00 | 0.4K |
| 11:28 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 11:29 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 11:31 | 3,175.10 | 3,175.10 | 3,175.10 | 3,175.10 | 0.0K |
| 11:32 | 3,174.43 | 3,176.00 | 3,174.43 | 3,175.00 | 0.3K |
| 11:33 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 11:34 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 11:38 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 11:39 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 11:42 | 3,174.95 | 3,174.95 | 3,174.95 | 3,174.95 | 0.1K |
| 11:44 | 3,174.62 | 3,174.62 | 3,174.62 | 3,174.62 | 0.0K |
| 11:45 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.0K |
| 11:47 | 3,173.40 | 3,173.40 | 3,173.00 | 3,173.00 | 0.2K |
| 11:50 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 11:51 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 11:52 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.1K |
| 11:53 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.2K |
| 11:54 | 3,173.95 | 3,173.95 | 3,173.95 | 3,173.95 | 0.3K |
| 11:56 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 11:58 | 3,172.10 | 3,172.10 | 3,172.10 | 3,172.10 | 0.7K |
| 12:01 | 3,171.00 | 3,174.00 | 3,171.00 | 3,174.00 | 0.7K |
| 12:02 | 3,173.00 | 3,174.00 | 3,173.00 | 3,174.00 | 0.2K |
| 12:03 | 3,173.00 | 3,173.00 | 3,172.00 | 3,172.00 | 0.1K |
| 12:04 | 3,170.95 | 3,170.95 | 3,170.95 | 3,170.95 | 0.1K |
| 12:05 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.1K |
| 12:06 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.1K |
| 12:08 | 3,172.95 | 3,172.95 | 3,172.95 | 3,172.95 | 0.4K |
| 12:09 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 12:11 | 3,170.95 | 3,170.95 | 3,170.95 | 3,170.95 | 0.2K |
| 12:15 | 3,173.00 | 3,174.00 | 3,173.00 | 3,174.00 | 0.3K |
| 12:16 | 3,173.00 | 3,173.95 | 3,173.00 | 3,173.00 | 0.1K |
| 12:18 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 12:20 | 3,174.95 | 3,174.95 | 3,174.95 | 3,174.95 | 0.2K |
| 12:21 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.3K |
| 12:22 | 3,178.00 | 3,179.00 | 3,178.00 | 3,179.00 | 0.9K |
| 12:25 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.1K |
| 12:27 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:30 | 3,181.00 | 3,181.00 | 3,180.00 | 3,180.00 | 0.6K |
| 12:31 | 3,180.95 | 3,180.95 | 3,180.95 | 3,180.95 | 0.2K |
| 12:33 | 3,180.00 | 3,181.00 | 3,180.00 | 3,181.00 | 0.2K |
| 12:34 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.1K |
| 12:35 | 3,181.00 | 3,183.00 | 3,181.00 | 3,183.00 | 0.5K |
| 12:37 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.6K |
| 12:38 | 3,175.33 | 3,182.00 | 3,175.33 | 3,182.00 | 31.6K |
| 12:40 | 3,182.00 | 3,183.00 | 3,182.00 | 3,183.00 | 0.3K |
| 12:41 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.0K |
| 12:42 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.1K |
| 12:43 | 3,184.00 | 3,186.00 | 3,184.00 | 3,186.00 | 0.5K |
| 12:44 | 3,183.00 | 3,183.00 | 3,182.00 | 3,182.00 | 2.6K |
| 12:45 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.0K |
| 12:46 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.1K |
| 12:47 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 3.7K |
| 12:48 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 12:50 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.3K |
| 12:53 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 0.1K |
| 12:54 | 3,183.00 | 3,183.00 | 3,183.00 | 3,183.00 | 0.0K |
| 12:56 | 3,186.00 | 3,186.00 | 3,185.00 | 3,185.00 | 0.5K |
| 13:01 | 3,183.00 | 3,183.00 | 3,182.00 | 3,182.00 | 0.1K |
| 13:03 | 3,181.48 | 3,181.48 | 3,181.48 | 3,181.48 | 0.5K |
| 13:04 | 3,181.00 | 3,182.00 | 3,181.00 | 3,182.00 | 0.0K |
| 13:07 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.0K |
| 13:08 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 0.1K |
| 13:10 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.5K |
| 13:12 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.1K |
| 13:13 | 3,181.00 | 3,181.00 | 3,181.00 | 3,181.00 | 0.1K |
| 13:15 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 13:16 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 0.1K |
| 13:17 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 13:18 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 0.1K |
| 13:21 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 13:22 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 0.1K |
| 13:25 | 3,178.40 | 3,178.40 | 3,178.40 | 3,178.40 | 0.6K |
| 13:26 | 3,178.95 | 3,178.95 | 3,178.95 | 3,179.00 | 0.3K |
| 13:29 | 3,180.00 | 3,180.00 | 3,179.00 | 3,179.00 | 0.0K |
| 13:31 | 3,178.00 | 3,179.00 | 3,177.00 | 3,179.00 | 1.2K |
| 13:33 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.1K |
| 13:34 | 3,177.95 | 3,177.95 | 3,177.95 | 3,177.95 | 0.0K |
| 13:35 | 3,176.00 | 3,176.00 | 3,174.00 | 3,174.00 | 2.0K |
| 13:37 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 13:38 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.2K |
| 13:39 | 3,177.00 | 3,180.00 | 3,177.00 | 3,180.00 | 0.6K |
| 13:40 | 3,181.00 | 3,181.00 | 3,180.00 | 3,181.00 | 0.7K |
| 13:41 | 3,183.00 | 3,183.00 | 3,180.00 | 3,180.00 | 0.3K |
| 13:43 | 3,179.00 | 3,179.00 | 3,179.00 | 3,179.00 | 0.2K |
| 13:44 | 3,180.00 | 3,180.00 | 3,179.00 | 3,179.00 | 0.2K |
| 13:46 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 13:50 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.0K |
| 13:51 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.1K |
| 13:53 | 3,176.00 | 3,176.00 | 3,175.00 | 3,175.00 | 0.2K |
| 13:55 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.2K |
| 13:57 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.5K |
| 13:58 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 14:00 | 3,172.17 | 3,172.17 | 3,172.17 | 3,172.17 | 0.0K |
| 14:02 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 14:03 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.2K |
| 14:04 | 3,171.20 | 3,171.20 | 3,171.20 | 3,171.20 | 3.6K |
| 14:05 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 14:06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:07 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 14:10 | 3,169.79 | 3,173.00 | 3,169.79 | 3,173.00 | 10.1K |
| 14:11 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.1K |
| 14:12 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.2K |
| 14:14 | 3,171.46 | 3,171.46 | 3,171.46 | 3,171.46 | 0.0K |
| 14:18 | 3,173.00 | 3,173.00 | 3,170.00 | 3,170.00 | 0.3K |
| 14:19 | 3,169.95 | 3,169.95 | 3,168.00 | 3,168.00 | 0.8K |
| 14:21 | 3,167.01 | 3,167.01 | 3,167.01 | 3,167.01 | 0.0K |
| 14:23 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.0K |
| 14:24 | 3,169.60 | 3,169.60 | 3,169.60 | 3,169.60 | 0.1K |
| 14:25 | 3,168.20 | 3,168.20 | 3,168.00 | 3,168.00 | 3.8K |
| 14:26 | 3,168.00 | 3,170.00 | 3,168.00 | 3,170.00 | 0.3K |
| 14:27 | 3,170.43 | 3,170.43 | 3,170.43 | 3,170.43 | 0.1K |
| 14:29 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:30 | 3,171.00 | 3,173.00 | 3,170.00 | 3,172.00 | 0.1K |
| 14:31 | 3,170.00 | 3,170.00 | 3,167.00 | 3,167.00 | 0.3K |
| 14:32 | 3,169.00 | 3,170.00 | 3,169.00 | 3,170.00 | 0.1K |
| 14:33 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.2K |
| 14:34 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.2K |
| 14:35 | 3,168.00 | 3,168.00 | 3,166.00 | 3,166.00 | 0.3K |
| 14:36 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.3K |
| 14:37 | 3,167.00 | 3,168.00 | 3,167.00 | 3,168.00 | 0.1K |
| 14:39 | 3,169.00 | 3,169.00 | 3,166.00 | 3,166.00 | 0.2K |
| 14:43 | 3,166.00 | 3,167.00 | 3,166.00 | 3,167.00 | 0.6K |
| 14:44 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.2K |
| 14:45 | 3,167.00 | 3,168.00 | 3,167.00 | 3,168.00 | 0.5K |
| 14:48 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 14:49 | 3,171.00 | 3,171.00 | 3,170.00 | 3,170.00 | 0.3K |
| 14:50 | 3,171.00 | 3,172.00 | 3,171.00 | 3,171.00 | 0.3K |
| 14:51 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.1K |
| 14:52 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:53 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.2K |
| 14:54 | 3,168.00 | 3,168.00 | 3,167.00 | 3,167.00 | 0.4K |
| 14:55 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 1.7K |
| 14:57 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.6K |
| 14:58 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.3K |
| 14:59 | 3,174.00 | 3,174.00 | 3,171.00 | 3,171.00 | 0.4K |
| 15:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 15:01 | 3,170.00 | 3,170.00 | 3,169.00 | 3,169.00 | 0.2K |
| 15:02 | 3,171.00 | 3,171.00 | 3,169.00 | 3,169.00 | 0.2K |
| 15:03 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 6.8K |
| 15:04 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.3K |
| 15:05 | 3,172.00 | 3,173.00 | 3,171.00 | 3,171.00 | 0.6K |
| 15:07 | 3,170.00 | 3,170.00 | 3,167.00 | 3,167.00 | 0.6K |
| 15:09 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.0K |
| 15:10 | 3,168.00 | 3,168.00 | 3,166.00 | 3,166.00 | 0.9K |
| 15:11 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 15:12 | 3,162.00 | 3,162.00 | 3,161.00 | 3,162.00 | 0.3K |
| 15:13 | 3,162.58 | 3,162.58 | 3,162.00 | 3,162.00 | 0.2K |
| 15:15 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.5K |
| 15:16 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 15:17 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.2K |
| 15:18 | 3,164.00 | 3,164.25 | 3,164.00 | 3,164.25 | 0.5K |
| 15:20 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.4K |
| 15:22 | 3,165.00 | 3,165.00 | 3,162.00 | 3,162.00 | 2.2K |
| 15:23 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 15:24 | 3,160.00 | 3,160.00 | 3,160.00 | 3,159.95 | 0.1K |
| 15:26 | 3,160.25 | 3,161.00 | 3,160.25 | 3,161.00 | 1.2K |
| 15:27 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.4K |
| 15:28 | 3,162.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.2K |
| 15:29 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.3K |
| 15:30 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.1K |
| 15:31 | 3,159.50 | 3,160.00 | 3,159.50 | 3,160.00 | 0.4K |
| 15:32 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.1K |
| 15:33 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.1K |
| 15:34 | 3,162.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.3K |
| 15:35 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.1K |
| 15:36 | 3,164.00 | 3,165.00 | 3,164.00 | 3,164.50 | 0.8K |
| 15:37 | 3,164.00 | 3,164.00 | 3,163.00 | 3,163.00 | 0.1K |
| 15:38 | 3,163.00 | 3,163.48 | 3,163.00 | 3,163.48 | 0.1K |
| 15:39 | 3,162.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.2K |
| 15:41 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.2K |
| 15:42 | 3,163.15 | 3,163.15 | 3,163.15 | 3,163.15 | 0.1K |
| 15:43 | 3,162.00 | 3,162.00 | 3,161.00 | 3,162.00 | 0.4K |
| 15:44 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 15:47 | 3,163.00 | 3,164.00 | 3,163.00 | 3,163.00 | 0.8K |
| 15:48 | 3,164.00 | 3,164.43 | 3,164.00 | 3,164.43 | 0.2K |
| 15:49 | 3,165.00 | 3,165.00 | 3,164.00 | 3,164.00 | 0.3K |
| 15:50 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.3K |
| 15:52 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.1K |
| 15:53 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 15:54 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.3K |
| 15:55 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.1K |
| 15:58 | 3,162.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.2K |
| 15:59 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 16:01 | 3,163.00 | 3,163.00 | 3,162.00 | 3,163.00 | 0.4K |
| 16:02 | 3,161.00 | 3,161.00 | 3,155.00 | 3,155.00 | 0.8K |
| 16:03 | 3,151.00 | 3,153.00 | 3,150.00 | 3,153.00 | 1.2K |
| 16:05 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.3K |
| 16:06 | 3,151.00 | 3,152.00 | 3,151.00 | 3,151.00 | 1.3K |
| 16:07 | 3,150.00 | 3,150.43 | 3,150.00 | 3,150.00 | 0.4K |
| 16:08 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 16:09 | 3,148.00 | 3,148.00 | 3,147.00 | 3,147.00 | 0.2K |
| 16:10 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.3K |
| 16:13 | 3,145.00 | 3,145.00 | 3,144.00 | 3,144.00 | 0.1K |
| 16:14 | 3,144.00 | 3,147.00 | 3,144.00 | 3,146.00 | 1.4K |
| 16:15 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 16:16 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 16:17 | 3,152.48 | 3,152.48 | 3,152.48 | 3,152.48 | 0.3K |
| 16:18 | 3,152.58 | 3,153.00 | 3,152.00 | 3,153.00 | 0.8K |
| 16:19 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.9K |
| 16:20 | 3,155.00 | 3,156.00 | 3,155.00 | 3,156.00 | 0.2K |
| 16:22 | 3,156.00 | 3,157.00 | 3,156.00 | 3,157.00 | 1.7K |
| 16:23 | 3,158.00 | 3,159.00 | 3,158.00 | 3,159.00 | 0.5K |
| 16:24 | 3,159.00 | 3,162.00 | 3,159.00 | 3,162.00 | 1.2K |
| 16:25 | 3,163.00 | 3,164.00 | 3,163.00 | 3,164.00 | 0.3K |
| 16:26 | 3,163.00 | 3,165.00 | 3,163.00 | 3,165.00 | 1.9K |
| 16:27 | 3,166.00 | 3,166.00 | 3,163.00 | 3,163.00 | 1.4K |
| 16:28 | 3,166.00 | 3,166.00 | 3,165.00 | 3,166.00 | 0.4K |
| 16:29 | 3,165.00 | 3,166.00 | 3,165.00 | 3,166.00 | 0.6K |
| 16:35 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 192.3K |