8,609.20
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6,253.43 | 6,261.88 | 6,253.43 | 6,261.88 | 46,082.4K |
| 09:31 | 6,262.01 | 6,270.63 | 6,262.01 | 6,267.80 | 8,244.7K |
| 09:32 | 6,266.38 | 6,275.32 | 6,266.38 | 6,269.33 | 8,014.7K |
| 09:33 | 6,270.14 | 6,287.00 | 6,270.14 | 6,285.67 | 7,591.1K |
| 09:34 | 6,285.16 | 6,286.69 | 6,278.65 | 6,283.26 | 6,990.5K |
| 09:35 | 6,285.27 | 6,297.28 | 6,282.70 | 6,297.28 | 8,174.3K |
| 09:36 | 6,297.20 | 6,297.58 | 6,294.61 | 6,296.59 | 7,752.5K |
| 09:37 | 6,296.36 | 6,305.60 | 6,296.36 | 6,305.51 | 8,203.7K |
| 09:38 | 6,307.10 | 6,307.10 | 6,293.71 | 6,293.71 | 6,629.0K |
| 09:39 | 6,294.50 | 6,300.50 | 6,294.50 | 6,298.27 | 5,241.6K |
| 09:40 | 6,299.76 | 6,299.76 | 6,291.61 | 6,294.52 | 5,917.8K |
| 09:41 | 6,293.66 | 6,293.66 | 6,289.36 | 6,289.36 | 5,447.4K |
| 09:42 | 6,289.17 | 6,289.17 | 6,284.20 | 6,286.79 | 5,139.9K |
| 09:43 | 6,287.78 | 6,294.67 | 6,286.94 | 6,294.67 | 4,247.0K |
| 09:44 | 6,294.43 | 6,294.43 | 6,290.31 | 6,293.86 | 6,739.6K |
| 09:45 | 6,296.16 | 6,298.94 | 6,293.50 | 6,295.89 | 4,560.7K |
| 09:46 | 6,296.16 | 6,296.34 | 6,291.95 | 6,295.18 | 4,137.3K |
| 09:47 | 6,295.67 | 6,296.06 | 6,289.16 | 6,295.24 | 3,997.9K |
| 09:48 | 6,295.97 | 6,297.60 | 6,294.74 | 6,295.48 | 3,687.6K |
| 09:49 | 6,295.94 | 6,300.70 | 6,294.95 | 6,298.26 | 3,898.3K |
| 09:50 | 6,298.55 | 6,307.46 | 6,298.55 | 6,307.46 | 4,661.2K |
| 09:51 | 6,309.40 | 6,310.50 | 6,302.49 | 6,302.49 | 4,636.4K |
| 09:52 | 6,304.08 | 6,304.08 | 6,297.30 | 6,297.30 | 3,981.3K |
| 09:53 | 6,295.22 | 6,298.75 | 6,295.22 | 6,297.99 | 3,428.3K |
| 09:54 | 6,299.56 | 6,304.24 | 6,298.80 | 6,303.52 | 3,492.1K |
| 09:55 | 6,301.02 | 6,301.02 | 6,294.56 | 6,294.96 | 3,476.2K |
| 09:56 | 6,297.95 | 6,298.08 | 6,294.58 | 6,294.79 | 2,947.8K |
| 09:57 | 6,295.89 | 6,295.89 | 6,286.74 | 6,286.74 | 3,791.3K |
| 09:58 | 6,285.81 | 6,287.50 | 6,284.32 | 6,285.51 | 3,075.6K |
| 09:59 | 6,286.00 | 6,286.00 | 6,280.81 | 6,281.13 | 3,522.5K |
| 10:00 | 6,261.33 | 6,268.97 | 6,254.30 | 6,260.06 | 10,831.3K |
| 10:01 | 6,261.78 | 6,269.90 | 6,260.91 | 6,266.57 | 4,545.4K |
| 10:02 | 6,262.35 | 6,271.58 | 6,261.51 | 6,269.64 | 4,166.3K |
| 10:03 | 6,271.68 | 6,274.37 | 6,270.90 | 6,272.85 | 4,095.8K |
| 10:04 | 6,273.71 | 6,280.80 | 6,273.71 | 6,276.43 | 3,706.2K |
| 10:05 | 6,277.42 | 6,281.81 | 6,275.15 | 6,281.79 | 3,791.0K |
| 10:06 | 6,282.40 | 6,293.67 | 6,282.40 | 6,287.64 | 5,222.6K |
| 10:07 | 6,290.04 | 6,293.09 | 6,282.68 | 6,282.68 | 4,130.1K |
| 10:08 | 6,282.37 | 6,282.37 | 6,271.45 | 6,273.58 | 3,816.1K |
| 10:09 | 6,273.78 | 6,273.78 | 6,267.22 | 6,267.22 | 3,828.1K |
| 10:10 | 6,266.64 | 6,270.64 | 6,266.64 | 6,269.94 | 2,911.8K |
| 10:11 | 6,271.88 | 6,271.88 | 6,262.21 | 6,263.36 | 3,399.0K |
| 10:12 | 6,264.17 | 6,264.17 | 6,258.22 | 6,258.80 | 3,834.5K |
| 10:13 | 6,255.87 | 6,262.79 | 6,252.43 | 6,262.79 | 4,073.1K |
| 10:14 | 6,264.68 | 6,264.68 | 6,254.27 | 6,259.01 | 3,959.6K |
| 10:15 | 6,257.52 | 6,260.96 | 6,257.04 | 6,260.80 | 3,296.0K |
| 10:16 | 6,260.56 | 6,264.35 | 6,260.29 | 6,260.45 | 2,982.9K |
| 10:17 | 6,261.37 | 6,261.37 | 6,255.28 | 6,257.89 | 2,984.4K |
| 10:18 | 6,258.99 | 6,261.12 | 6,258.99 | 6,259.40 | 2,841.5K |
| 10:19 | 6,260.23 | 6,260.65 | 6,257.60 | 6,260.65 | 2,674.0K |
| 10:20 | 6,260.06 | 6,260.06 | 6,245.20 | 6,245.20 | 4,264.8K |
| 10:21 | 6,247.03 | 6,255.72 | 6,244.35 | 6,255.72 | 3,123.6K |
| 10:22 | 6,258.08 | 6,261.89 | 6,253.46 | 6,256.77 | 3,550.7K |
| 10:23 | 6,257.31 | 6,267.89 | 6,257.31 | 6,267.88 | 4,358.7K |
| 10:24 | 6,267.00 | 6,271.71 | 6,264.29 | 6,270.43 | 3,964.3K |
| 10:25 | 6,271.13 | 6,271.13 | 6,265.84 | 6,268.64 | 3,032.6K |
| 10:26 | 6,264.12 | 6,264.94 | 6,260.76 | 6,260.76 | 2,742.7K |
| 10:27 | 6,260.19 | 6,260.62 | 6,256.09 | 6,260.15 | 2,496.7K |
| 10:28 | 6,263.48 | 6,266.06 | 6,260.74 | 6,263.69 | 2,669.0K |
| 10:29 | 6,264.48 | 6,264.48 | 6,254.94 | 6,257.39 | 3,763.1K |
| 10:30 | 6,258.45 | 6,264.66 | 6,258.24 | 6,263.57 | 2,820.2K |
| 10:31 | 6,264.26 | 6,271.09 | 6,264.26 | 6,268.62 | 2,879.3K |
| 10:32 | 6,268.61 | 6,271.75 | 6,268.61 | 6,268.76 | 2,659.3K |
| 10:33 | 6,267.14 | 6,270.31 | 6,266.23 | 6,266.23 | 2,569.5K |
| 10:34 | 6,265.86 | 6,268.76 | 6,265.17 | 6,267.66 | 2,006.2K |
| 10:35 | 6,268.80 | 6,268.80 | 6,258.96 | 6,259.22 | 2,627.4K |
| 10:36 | 6,260.42 | 6,267.39 | 6,258.63 | 6,263.71 | 2,666.2K |
| 10:37 | 6,264.85 | 6,268.75 | 6,264.85 | 6,267.82 | 2,452.1K |
| 10:38 | 6,269.40 | 6,278.62 | 6,269.34 | 6,278.62 | 3,297.7K |
| 10:39 | 6,278.43 | 6,285.91 | 6,277.86 | 6,285.91 | 3,401.6K |
| 10:40 | 6,285.24 | 6,289.24 | 6,285.24 | 6,286.50 | 3,931.9K |
| 10:41 | 6,287.75 | 6,291.67 | 6,286.91 | 6,290.63 | 3,695.6K |
| 10:42 | 6,288.74 | 6,288.74 | 6,280.07 | 6,280.07 | 2,977.9K |
| 10:43 | 6,280.16 | 6,284.53 | 6,277.74 | 6,284.53 | 2,661.7K |
| 10:44 | 6,284.85 | 6,288.79 | 6,283.55 | 6,288.79 | 2,216.0K |
| 10:45 | 6,290.21 | 6,295.17 | 6,290.21 | 6,292.81 | 3,278.1K |
| 10:46 | 6,293.19 | 6,295.04 | 6,289.18 | 6,294.71 | 2,812.2K |
| 10:47 | 6,296.24 | 6,298.56 | 6,292.62 | 6,292.62 | 2,786.5K |
| 10:48 | 6,294.14 | 6,295.11 | 6,293.19 | 6,294.11 | 2,066.7K |
| 10:49 | 6,294.26 | 6,294.73 | 6,292.42 | 6,293.65 | 2,420.9K |
| 10:50 | 6,294.76 | 6,298.38 | 6,294.31 | 6,298.01 | 2,131.1K |
| 10:51 | 6,297.23 | 6,297.23 | 6,295.12 | 6,297.06 | 2,300.0K |
| 10:52 | 6,298.51 | 6,298.51 | 6,294.91 | 6,296.16 | 2,001.4K |
| 10:53 | 6,295.45 | 6,295.45 | 6,292.82 | 6,292.82 | 2,307.5K |
| 10:54 | 6,294.69 | 6,294.69 | 6,291.16 | 6,291.16 | 2,971.3K |
| 10:55 | 6,291.51 | 6,291.51 | 6,286.54 | 6,288.14 | 2,617.1K |
| 10:56 | 6,287.53 | 6,293.19 | 6,286.18 | 6,292.26 | 2,591.1K |
| 10:57 | 6,291.96 | 6,293.83 | 6,291.96 | 6,292.25 | 2,175.0K |
| 10:58 | 6,292.62 | 6,299.18 | 6,292.62 | 6,299.18 | 2,624.9K |
| 10:59 | 6,300.05 | 6,305.32 | 6,298.89 | 6,305.32 | 2,848.6K |
| 11:00 | 6,308.80 | 6,316.51 | 6,308.80 | 6,311.05 | 5,443.5K |
| 11:01 | 6,311.69 | 6,312.62 | 6,307.39 | 6,311.77 | 2,549.5K |
| 11:02 | 6,312.06 | 6,314.65 | 6,311.67 | 6,314.65 | 3,245.1K |
| 11:03 | 6,314.53 | 6,314.53 | 6,311.93 | 6,314.32 | 2,630.9K |
| 11:04 | 6,314.20 | 6,317.84 | 6,313.93 | 6,317.21 | 2,933.3K |
| 11:05 | 6,316.43 | 6,318.52 | 6,314.74 | 6,314.74 | 3,004.3K |
| 11:06 | 6,313.82 | 6,317.76 | 6,313.82 | 6,317.08 | 2,415.2K |
| 11:07 | 6,316.06 | 6,317.89 | 6,314.58 | 6,315.88 | 2,530.1K |
| 11:08 | 6,314.84 | 6,317.99 | 6,314.84 | 6,316.28 | 2,000.9K |
| 11:09 | 6,314.74 | 6,314.74 | 6,307.45 | 6,309.04 | 3,159.0K |
| 11:10 | 6,308.20 | 6,314.61 | 6,308.20 | 6,312.50 | 2,196.7K |
| 11:11 | 6,312.80 | 6,316.49 | 6,312.80 | 6,314.01 | 2,038.0K |
| 11:12 | 6,314.04 | 6,316.06 | 6,311.02 | 6,311.02 | 2,724.6K |
| 11:13 | 6,308.73 | 6,308.73 | 6,303.01 | 6,305.31 | 3,058.5K |
| 11:14 | 6,303.35 | 6,307.76 | 6,303.35 | 6,306.56 | 2,381.8K |
| 11:15 | 6,307.11 | 6,310.86 | 6,307.11 | 6,310.86 | 2,650.8K |
| 11:16 | 6,311.10 | 6,313.54 | 6,310.17 | 6,310.17 | 2,487.8K |
| 11:17 | 6,310.75 | 6,313.45 | 6,310.75 | 6,313.51 | 1,897.2K |
| 11:18 | 6,313.41 | 6,317.16 | 6,313.41 | 6,315.16 | 2,664.3K |
| 11:19 | 6,316.20 | 6,318.83 | 6,316.20 | 6,318.83 | 2,334.8K |
| 11:20 | 6,319.20 | 6,321.21 | 6,318.86 | 6,320.07 | 2,311.6K |
| 11:21 | 6,319.05 | 6,323.25 | 6,319.05 | 6,323.07 | 3,324.9K |
| 11:22 | 6,323.07 | 6,323.58 | 6,320.60 | 6,323.01 | 2,507.9K |
| 11:23 | 6,324.30 | 6,325.88 | 6,323.71 | 6,325.88 | 2,459.2K |
| 11:24 | 6,324.50 | 6,324.75 | 6,320.70 | 6,321.30 | 2,497.4K |
| 11:25 | 6,321.23 | 6,323.54 | 6,321.23 | 6,321.46 | 2,540.5K |
| 11:26 | 6,322.27 | 6,324.02 | 6,317.47 | 6,317.47 | 2,403.7K |
| 11:27 | 6,318.45 | 6,319.49 | 6,317.33 | 6,317.47 | 2,212.6K |
| 11:28 | 6,316.20 | 6,316.25 | 6,313.88 | 6,315.14 | 2,357.4K |
| 11:29 | 6,315.64 | 6,318.99 | 6,315.45 | 6,318.91 | 2,070.4K |
| 11:30 | 6,318.84 | 6,320.37 | 6,318.18 | 6,318.35 | 2,133.1K |
| 11:31 | 6,317.89 | 6,320.91 | 6,317.89 | 6,320.30 | 2,176.3K |
| 11:32 | 6,321.05 | 6,323.82 | 6,320.43 | 6,323.78 | 2,469.6K |
| 11:33 | 6,323.45 | 6,326.50 | 6,323.42 | 6,326.27 | 2,269.7K |
| 11:34 | 6,325.82 | 6,326.32 | 6,324.74 | 6,324.74 | 2,042.5K |
| 11:35 | 6,324.82 | 6,328.49 | 6,324.82 | 6,327.29 | 2,818.6K |
| 11:36 | 6,328.63 | 6,329.78 | 6,327.44 | 6,329.61 | 2,922.1K |
| 11:37 | 6,329.56 | 6,335.27 | 6,329.56 | 6,335.27 | 3,181.5K |
| 11:38 | 6,335.45 | 6,335.99 | 6,331.58 | 6,335.99 | 2,680.5K |
| 11:39 | 6,336.55 | 6,341.06 | 6,336.55 | 6,341.06 | 2,648.4K |
| 11:40 | 6,340.17 | 6,343.15 | 6,340.00 | 6,343.15 | 3,025.5K |
| 11:41 | 6,343.57 | 6,347.59 | 6,343.17 | 6,347.07 | 2,768.8K |
| 11:42 | 6,347.77 | 6,348.77 | 6,346.80 | 6,347.01 | 2,762.6K |
| 11:43 | 6,347.38 | 6,349.81 | 6,347.38 | 6,348.63 | 2,876.8K |
| 11:44 | 6,348.44 | 6,350.46 | 6,347.67 | 6,348.65 | 2,873.1K |
| 11:45 | 6,349.42 | 6,349.80 | 6,338.48 | 6,338.48 | 3,597.7K |
| 11:46 | 6,340.68 | 6,342.23 | 6,336.45 | 6,337.99 | 2,361.0K |
| 11:47 | 6,337.74 | 6,337.81 | 6,332.22 | 6,332.90 | 2,484.2K |
| 11:48 | 6,333.90 | 6,333.90 | 6,328.66 | 6,328.98 | 2,301.5K |
| 11:49 | 6,330.17 | 6,335.79 | 6,330.17 | 6,334.16 | 2,550.1K |
| 11:50 | 6,334.94 | 6,334.94 | 6,331.33 | 6,332.46 | 2,129.7K |
| 11:51 | 6,331.85 | 6,332.27 | 6,328.45 | 6,330.37 | 1,896.8K |
| 11:52 | 6,331.54 | 6,331.56 | 6,326.84 | 6,328.27 | 1,963.5K |
| 11:53 | 6,328.65 | 6,330.16 | 6,326.92 | 6,330.16 | 2,158.4K |
| 11:54 | 6,330.64 | 6,334.72 | 6,329.50 | 6,334.72 | 2,209.8K |
| 11:55 | 6,333.54 | 6,335.21 | 6,332.63 | 6,333.50 | 2,007.2K |
| 11:56 | 6,333.66 | 6,333.66 | 6,331.21 | 6,333.41 | 1,910.4K |
| 11:57 | 6,333.70 | 6,339.88 | 6,333.70 | 6,339.07 | 2,267.0K |
| 11:58 | 6,338.20 | 6,339.67 | 6,332.72 | 6,332.72 | 2,342.2K |
| 11:59 | 6,334.79 | 6,336.65 | 6,333.88 | 6,336.61 | 1,354.3K |
| 12:00 | 6,337.19 | 6,337.61 | 6,335.17 | 6,337.28 | 1,723.8K |
| 12:01 | 6,337.50 | 6,337.56 | 6,336.72 | 6,337.56 | 1,790.3K |
| 12:02 | 6,338.18 | 6,340.27 | 6,337.33 | 6,338.36 | 1,724.3K |
| 12:03 | 6,339.04 | 6,339.04 | 6,333.17 | 6,333.17 | 2,292.0K |
| 12:04 | 6,333.18 | 6,333.93 | 6,332.22 | 6,333.02 | 1,519.1K |
| 12:05 | 6,330.64 | 6,332.37 | 6,330.48 | 6,331.16 | 1,736.6K |
| 12:06 | 6,331.09 | 6,331.09 | 6,326.04 | 6,329.11 | 2,722.2K |
| 12:07 | 6,330.66 | 6,332.74 | 6,329.07 | 6,329.71 | 1,933.4K |
| 12:08 | 6,330.02 | 6,333.71 | 6,329.66 | 6,329.66 | 1,886.3K |
| 12:09 | 6,328.30 | 6,328.52 | 6,325.17 | 6,325.45 | 2,337.0K |
| 12:10 | 6,326.50 | 6,327.14 | 6,324.73 | 6,326.12 | 1,651.2K |
| 12:11 | 6,325.28 | 6,325.51 | 6,321.85 | 6,322.63 | 1,846.1K |
| 12:12 | 6,323.55 | 6,323.55 | 6,318.43 | 6,318.43 | 2,510.9K |
| 12:13 | 6,319.90 | 6,321.64 | 6,319.90 | 6,320.95 | 2,009.7K |
| 12:14 | 6,319.88 | 6,322.42 | 6,319.58 | 6,322.42 | 1,787.2K |
| 12:15 | 6,322.35 | 6,326.38 | 6,322.35 | 6,325.74 | 2,160.5K |
| 12:16 | 6,322.30 | 6,322.30 | 6,317.78 | 6,317.78 | 2,612.0K |
| 12:17 | 6,318.46 | 6,322.01 | 6,316.63 | 6,322.01 | 2,323.7K |
| 12:18 | 6,322.01 | 6,322.86 | 6,319.50 | 6,322.86 | 1,695.8K |
| 12:19 | 6,323.22 | 6,323.94 | 6,321.31 | 6,323.28 | 1,586.6K |
| 12:20 | 6,323.17 | 6,330.84 | 6,323.17 | 6,330.84 | 2,410.6K |
| 12:21 | 6,330.06 | 6,330.98 | 6,329.12 | 6,330.89 | 1,695.2K |
| 12:22 | 6,332.04 | 6,332.04 | 6,323.81 | 6,324.75 | 2,402.0K |
| 12:23 | 6,323.94 | 6,329.30 | 6,323.94 | 6,329.07 | 1,553.8K |
| 12:24 | 6,329.41 | 6,329.84 | 6,328.20 | 6,328.20 | 1,236.7K |
| 12:25 | 6,328.12 | 6,330.49 | 6,328.12 | 6,328.54 | 1,654.4K |
| 12:26 | 6,327.17 | 6,327.17 | 6,325.27 | 6,325.55 | 1,428.2K |
| 12:27 | 6,325.10 | 6,325.10 | 6,319.54 | 6,319.74 | 2,355.7K |
| 12:28 | 6,319.18 | 6,319.99 | 6,315.26 | 6,315.26 | 2,172.6K |
| 12:29 | 6,315.84 | 6,317.46 | 6,315.84 | 6,316.87 | 1,719.2K |
| 12:30 | 6,316.57 | 6,321.74 | 6,316.57 | 6,317.60 | 1,891.0K |
| 12:31 | 6,317.41 | 6,319.77 | 6,314.48 | 6,314.48 | 1,789.2K |
| 12:32 | 6,314.16 | 6,319.07 | 6,314.01 | 6,317.87 | 1,861.2K |
| 12:33 | 6,318.76 | 6,320.63 | 6,318.76 | 6,319.02 | 2,534.8K |
| 12:34 | 6,319.79 | 6,322.07 | 6,319.79 | 6,321.93 | 1,932.9K |
| 12:35 | 6,322.82 | 6,329.72 | 6,322.82 | 6,329.72 | 2,259.1K |
| 12:36 | 6,331.23 | 6,336.78 | 6,331.23 | 6,336.78 | 2,293.8K |
| 12:37 | 6,337.45 | 6,337.45 | 6,334.43 | 6,334.78 | 1,867.9K |
| 12:38 | 6,335.86 | 6,338.98 | 6,335.42 | 6,338.96 | 2,162.6K |
| 12:39 | 6,339.22 | 6,339.22 | 6,331.60 | 6,331.60 | 2,688.3K |
| 12:40 | 6,332.47 | 6,337.82 | 6,332.47 | 6,337.36 | 1,855.4K |
| 12:41 | 6,338.09 | 6,338.73 | 6,336.42 | 6,338.54 | 1,555.3K |
| 12:42 | 6,338.39 | 6,338.73 | 6,336.24 | 6,338.36 | 1,497.6K |
| 12:43 | 6,338.71 | 6,338.71 | 6,336.17 | 6,338.12 | 1,513.4K |
| 12:44 | 6,338.63 | 6,340.17 | 6,338.29 | 6,339.55 | 1,961.6K |
| 12:45 | 6,339.28 | 6,339.42 | 6,337.01 | 6,338.36 | 1,867.5K |
| 12:46 | 6,337.11 | 6,338.52 | 6,336.21 | 6,338.34 | 1,564.3K |
| 12:47 | 6,338.30 | 6,338.30 | 6,335.99 | 6,336.22 | 1,528.6K |
| 12:48 | 6,336.09 | 6,337.51 | 6,335.49 | 6,337.50 | 1,556.7K |
| 12:49 | 6,337.57 | 6,338.62 | 6,336.65 | 6,338.62 | 1,592.7K |
| 12:50 | 6,340.33 | 6,343.12 | 6,339.24 | 6,343.12 | 2,548.0K |
| 12:51 | 6,343.00 | 6,345.84 | 6,343.00 | 6,345.22 | 2,337.4K |
| 12:52 | 6,346.97 | 6,347.60 | 6,344.88 | 6,346.75 | 2,074.7K |
| 12:53 | 6,347.23 | 6,348.71 | 6,344.98 | 6,348.43 | 1,984.5K |
| 12:54 | 6,348.33 | 6,349.24 | 6,347.84 | 6,347.84 | 1,636.8K |
| 12:55 | 6,346.73 | 6,346.73 | 6,344.07 | 6,345.42 | 1,984.9K |
| 12:56 | 6,346.06 | 6,347.78 | 6,345.41 | 6,345.41 | 1,520.7K |
| 12:57 | 6,345.72 | 6,345.72 | 6,341.39 | 6,341.39 | 1,566.9K |
| 12:58 | 6,341.40 | 6,342.99 | 6,340.29 | 6,342.99 | 1,626.5K |
| 12:59 | 6,341.84 | 6,342.63 | 6,340.76 | 6,341.77 | 1,459.2K |
| 13:00 | 6,338.06 | 6,345.13 | 6,337.89 | 6,344.54 | 2,403.2K |
| 13:01 | 6,344.16 | 6,346.67 | 6,342.99 | 6,346.67 | 1,693.4K |
| 13:02 | 6,346.95 | 6,348.25 | 6,346.44 | 6,348.25 | 1,654.6K |
| 13:03 | 6,344.27 | 6,344.27 | 6,333.31 | 6,337.64 | 4,418.4K |
| 13:04 | 6,337.38 | 6,339.08 | 6,335.95 | 6,335.95 | 1,499.5K |
| 13:05 | 6,336.13 | 6,337.73 | 6,334.37 | 6,335.46 | 1,455.8K |
| 13:06 | 6,336.76 | 6,337.86 | 6,335.76 | 6,337.86 | 1,507.5K |
| 13:07 | 6,337.39 | 6,337.39 | 6,335.72 | 6,337.03 | 1,208.8K |
| 13:08 | 6,337.24 | 6,342.07 | 6,337.24 | 6,341.71 | 1,722.2K |
| 13:09 | 6,343.18 | 6,343.36 | 6,341.37 | 6,342.60 | 1,753.2K |
| 13:10 | 6,342.73 | 6,342.73 | 6,338.07 | 6,338.79 | 1,414.8K |
| 13:11 | 6,338.72 | 6,339.66 | 6,336.97 | 6,338.54 | 1,369.6K |
| 13:12 | 6,339.14 | 6,339.14 | 6,335.76 | 6,335.76 | 1,388.1K |
| 13:13 | 6,336.28 | 6,339.56 | 6,336.28 | 6,339.10 | 1,485.2K |
| 13:14 | 6,338.53 | 6,338.85 | 6,335.01 | 6,336.02 | 1,529.6K |
| 13:15 | 6,335.92 | 6,340.77 | 6,335.92 | 6,340.68 | 1,314.1K |
| 13:16 | 6,339.87 | 6,341.95 | 6,339.87 | 6,341.25 | 1,669.1K |
| 13:17 | 6,341.18 | 6,341.94 | 6,341.00 | 6,341.22 | 1,309.7K |
| 13:18 | 6,341.54 | 6,341.73 | 6,339.16 | 6,339.63 | 1,339.2K |
| 13:19 | 6,340.07 | 6,340.07 | 6,333.28 | 6,334.83 | 2,040.7K |
| 13:20 | 6,333.42 | 6,336.83 | 6,333.42 | 6,336.38 | 1,230.1K |
| 13:21 | 6,336.21 | 6,339.39 | 6,335.44 | 6,339.39 | 1,455.4K |
| 13:22 | 6,339.30 | 6,340.51 | 6,335.15 | 6,335.15 | 1,681.6K |
| 13:23 | 6,335.84 | 6,335.84 | 6,332.72 | 6,333.28 | 1,547.6K |
| 13:24 | 6,332.72 | 6,333.35 | 6,330.65 | 6,330.69 | 1,618.7K |
| 13:25 | 6,331.60 | 6,333.00 | 6,330.22 | 6,331.03 | 1,556.0K |
| 13:26 | 6,331.19 | 6,333.10 | 6,326.36 | 6,326.40 | 2,214.1K |
| 13:27 | 6,325.34 | 6,325.34 | 6,322.81 | 6,323.91 | 2,220.9K |
| 13:28 | 6,323.08 | 6,327.92 | 6,323.08 | 6,327.38 | 1,542.5K |
| 13:29 | 6,326.78 | 6,329.10 | 6,325.65 | 6,325.65 | 1,435.1K |
| 13:30 | 6,325.97 | 6,327.68 | 6,325.05 | 6,327.68 | 1,443.0K |
| 13:31 | 6,328.40 | 6,331.05 | 6,327.84 | 6,329.76 | 1,681.1K |
| 13:32 | 6,329.94 | 6,332.76 | 6,329.36 | 6,329.36 | 1,880.4K |
| 13:33 | 6,326.93 | 6,327.53 | 6,322.63 | 6,322.63 | 1,975.6K |
| 13:34 | 6,322.47 | 6,322.56 | 6,319.61 | 6,321.57 | 1,873.5K |
| 13:35 | 6,322.57 | 6,327.71 | 6,322.57 | 6,327.71 | 1,544.6K |
| 13:36 | 6,327.44 | 6,327.81 | 6,319.66 | 6,320.05 | 1,990.9K |
| 13:37 | 6,319.64 | 6,320.08 | 6,317.32 | 6,317.32 | 1,728.8K |
| 13:38 | 6,316.61 | 6,320.78 | 6,316.61 | 6,320.49 | 1,594.8K |
| 13:39 | 6,320.16 | 6,325.16 | 6,320.16 | 6,325.16 | 1,748.3K |
| 13:40 | 6,325.39 | 6,326.25 | 6,323.49 | 6,323.76 | 1,445.3K |
| 13:41 | 6,323.85 | 6,325.21 | 6,323.29 | 6,324.82 | 1,464.8K |
| 13:42 | 6,323.86 | 6,323.86 | 6,319.40 | 6,320.43 | 1,681.4K |
| 13:43 | 6,321.62 | 6,322.45 | 6,321.07 | 6,321.43 | 1,224.6K |
| 13:44 | 6,321.87 | 6,321.87 | 6,318.98 | 6,319.53 | 1,372.8K |
| 13:45 | 6,319.24 | 6,319.77 | 6,317.70 | 6,317.76 | 2,089.5K |
| 13:46 | 6,317.68 | 6,320.78 | 6,317.13 | 6,320.28 | 1,726.8K |
| 13:47 | 6,320.27 | 6,320.27 | 6,317.94 | 6,319.53 | 1,206.6K |
| 13:48 | 6,318.54 | 6,318.57 | 6,315.61 | 6,315.91 | 1,471.9K |
| 13:49 | 6,316.56 | 6,318.36 | 6,315.23 | 6,317.81 | 1,454.3K |
| 13:50 | 6,318.55 | 6,323.02 | 6,318.33 | 6,323.02 | 1,461.3K |
| 13:51 | 6,321.19 | 6,322.43 | 6,321.14 | 6,322.12 | 1,349.8K |
| 13:52 | 6,322.10 | 6,322.72 | 6,320.97 | 6,320.97 | 1,293.6K |
| 13:53 | 6,321.61 | 6,323.72 | 6,320.77 | 6,323.72 | 1,221.2K |
| 13:54 | 6,323.73 | 6,328.87 | 6,323.73 | 6,327.95 | 1,965.3K |
| 13:55 | 6,327.02 | 6,327.43 | 6,326.42 | 6,326.42 | 1,418.7K |
| 13:56 | 6,326.46 | 6,327.83 | 6,321.94 | 6,321.94 | 1,693.1K |
| 13:57 | 6,322.39 | 6,324.10 | 6,322.04 | 6,324.10 | 1,250.4K |
| 13:58 | 6,324.28 | 6,324.64 | 6,321.02 | 6,321.33 | 1,456.2K |
| 13:59 | 6,321.10 | 6,321.10 | 6,317.00 | 6,317.01 | 1,553.3K |
| 14:00 | 6,318.27 | 6,321.65 | 6,318.07 | 6,320.88 | 1,343.3K |
| 14:01 | 6,320.16 | 6,325.23 | 6,320.16 | 6,324.76 | 1,793.1K |
| 14:02 | 6,324.86 | 6,324.86 | 6,319.55 | 6,321.88 | 1,968.5K |
| 14:03 | 6,322.96 | 6,323.70 | 6,322.49 | 6,323.49 | 1,859.2K |
| 14:04 | 6,324.46 | 6,326.45 | 6,324.46 | 6,326.01 | 1,925.8K |
| 14:05 | 6,325.67 | 6,327.17 | 6,324.20 | 6,327.17 | 1,208.0K |
| 14:06 | 6,327.90 | 6,329.21 | 6,326.96 | 6,328.45 | 1,493.0K |
| 14:07 | 6,328.45 | 6,329.73 | 6,322.33 | 6,322.33 | 1,820.1K |
| 14:08 | 6,321.62 | 6,324.42 | 6,321.07 | 6,321.81 | 1,616.2K |
| 14:09 | 6,321.90 | 6,322.71 | 6,318.60 | 6,320.34 | 1,517.4K |
| 14:10 | 6,320.32 | 6,323.91 | 6,320.32 | 6,321.59 | 1,466.7K |
| 14:11 | 6,321.16 | 6,321.16 | 6,319.26 | 6,319.32 | 1,477.9K |
| 14:12 | 6,318.84 | 6,319.59 | 6,315.95 | 6,317.40 | 1,444.7K |
| 14:13 | 6,317.49 | 6,317.99 | 6,313.54 | 6,313.54 | 1,895.1K |
| 14:14 | 6,313.31 | 6,314.76 | 6,312.94 | 6,314.24 | 1,404.7K |
| 14:15 | 6,313.53 | 6,313.61 | 6,309.70 | 6,311.14 | 1,704.5K |
| 14:16 | 6,311.50 | 6,311.59 | 6,310.25 | 6,310.41 | 1,820.4K |
| 14:17 | 6,313.17 | 6,314.62 | 6,312.71 | 6,314.43 | 1,893.5K |
| 14:18 | 6,313.88 | 6,313.88 | 6,309.96 | 6,311.09 | 1,370.5K |
| 14:19 | 6,311.10 | 6,315.22 | 6,311.10 | 6,312.67 | 1,119.0K |
| 14:20 | 6,312.01 | 6,314.33 | 6,310.51 | 6,314.33 | 1,288.2K |
| 14:21 | 6,314.39 | 6,316.16 | 6,311.91 | 6,312.82 | 1,754.5K |
| 14:22 | 6,312.91 | 6,313.96 | 6,311.26 | 6,313.04 | 1,114.4K |
| 14:23 | 6,312.54 | 6,313.35 | 6,310.40 | 6,310.40 | 1,151.8K |
| 14:24 | 6,309.64 | 6,309.85 | 6,305.82 | 6,306.65 | 1,742.9K |
| 14:25 | 6,307.83 | 6,311.20 | 6,307.68 | 6,310.30 | 1,671.9K |
| 14:26 | 6,311.57 | 6,315.21 | 6,311.57 | 6,315.02 | 2,123.9K |
| 14:27 | 6,315.14 | 6,316.29 | 6,314.08 | 6,314.47 | 2,294.9K |
| 14:28 | 6,315.03 | 6,315.77 | 6,314.35 | 6,314.77 | 1,265.7K |
| 14:29 | 6,314.25 | 6,315.87 | 6,312.67 | 6,312.67 | 1,359.6K |
| 14:30 | 6,314.14 | 6,318.21 | 6,313.98 | 6,317.83 | 1,642.1K |
| 14:31 | 6,319.21 | 6,322.84 | 6,319.21 | 6,322.20 | 1,846.7K |
| 14:32 | 6,322.21 | 6,323.55 | 6,321.63 | 6,322.67 | 1,744.1K |
| 14:33 | 6,322.91 | 6,324.02 | 6,322.51 | 6,323.63 | 1,385.7K |
| 14:34 | 6,324.15 | 6,324.98 | 6,323.94 | 6,324.69 | 1,785.4K |
| 14:35 | 6,323.53 | 6,324.76 | 6,321.49 | 6,321.49 | 1,596.1K |
| 14:36 | 6,321.44 | 6,325.25 | 6,321.10 | 6,323.84 | 1,498.6K |
| 14:37 | 6,324.04 | 6,326.49 | 6,324.04 | 6,325.87 | 1,341.1K |
| 14:38 | 6,326.17 | 6,330.36 | 6,326.17 | 6,330.36 | 1,712.9K |
| 14:39 | 6,329.56 | 6,333.23 | 6,329.56 | 6,333.04 | 1,721.8K |
| 14:40 | 6,332.76 | 6,334.07 | 6,332.65 | 6,333.01 | 1,561.2K |
| 14:41 | 6,333.35 | 6,333.35 | 6,328.14 | 6,328.41 | 2,016.8K |
| 14:42 | 6,329.51 | 6,331.06 | 6,328.44 | 6,328.97 | 2,037.9K |
| 14:43 | 6,329.69 | 6,330.99 | 6,328.62 | 6,330.95 | 1,506.3K |
| 14:44 | 6,330.71 | 6,331.50 | 6,329.79 | 6,331.33 | 1,566.7K |
| 14:45 | 6,332.36 | 6,332.67 | 6,331.80 | 6,332.62 | 2,326.7K |
| 14:46 | 6,331.88 | 6,336.58 | 6,331.88 | 6,336.58 | 2,416.7K |
| 14:47 | 6,336.41 | 6,338.76 | 6,335.96 | 6,338.76 | 1,931.8K |
| 14:48 | 6,338.69 | 6,339.32 | 6,335.54 | 6,335.54 | 1,759.5K |
| 14:49 | 6,336.18 | 6,336.18 | 6,333.66 | 6,334.52 | 1,900.1K |
| 14:50 | 6,334.13 | 6,335.38 | 6,334.13 | 6,335.13 | 1,207.8K |
| 14:51 | 6,335.47 | 6,335.47 | 6,330.24 | 6,330.57 | 1,945.7K |
| 14:52 | 6,330.59 | 6,332.53 | 6,328.74 | 6,332.53 | 1,635.0K |
| 14:53 | 6,332.22 | 6,335.32 | 6,332.22 | 6,335.05 | 1,668.7K |
| 14:54 | 6,335.07 | 6,335.16 | 6,331.82 | 6,331.82 | 1,840.8K |
| 14:55 | 6,331.10 | 6,331.10 | 6,327.86 | 6,328.73 | 1,837.4K |
| 14:56 | 6,329.40 | 6,329.92 | 6,327.23 | 6,329.61 | 1,691.0K |
| 14:57 | 6,329.55 | 6,329.55 | 6,324.39 | 6,326.44 | 1,904.9K |
| 14:58 | 6,326.49 | 6,332.44 | 6,326.49 | 6,331.43 | 1,859.1K |
| 14:59 | 6,333.07 | 6,333.60 | 6,330.85 | 6,331.18 | 1,488.0K |
| 15:00 | 6,331.10 | 6,332.83 | 6,328.69 | 6,332.01 | 2,007.9K |
| 15:01 | 6,332.32 | 6,332.32 | 6,328.89 | 6,330.07 | 1,172.3K |
| 15:02 | 6,330.69 | 6,332.56 | 6,330.04 | 6,331.40 | 1,409.5K |
| 15:03 | 6,331.35 | 6,335.35 | 6,331.05 | 6,334.74 | 2,303.5K |
| 15:04 | 6,334.91 | 6,336.39 | 6,334.49 | 6,336.25 | 1,596.4K |
| 15:05 | 6,335.68 | 6,337.92 | 6,335.25 | 6,337.92 | 2,265.3K |
| 15:06 | 6,337.18 | 6,340.92 | 6,337.18 | 6,339.29 | 2,660.5K |
| 15:07 | 6,339.86 | 6,340.65 | 6,338.67 | 6,339.69 | 2,391.2K |
| 15:08 | 6,340.16 | 6,341.35 | 6,339.93 | 6,340.27 | 1,798.6K |
| 15:09 | 6,339.42 | 6,340.56 | 6,339.42 | 6,339.67 | 1,685.9K |
| 15:10 | 6,339.00 | 6,339.92 | 6,335.33 | 6,339.93 | 2,676.6K |
| 15:11 | 6,340.00 | 6,341.70 | 6,339.83 | 6,341.54 | 1,558.9K |
| 15:12 | 6,341.42 | 6,343.74 | 6,341.42 | 6,343.74 | 2,547.5K |
| 15:13 | 6,344.05 | 6,344.23 | 6,342.63 | 6,343.02 | 1,604.0K |
| 15:14 | 6,343.74 | 6,344.33 | 6,342.80 | 6,343.99 | 1,732.7K |
| 15:15 | 6,344.32 | 6,344.42 | 6,341.30 | 6,341.62 | 2,008.5K |
| 15:16 | 6,341.52 | 6,342.64 | 6,339.44 | 6,342.48 | 2,237.1K |
| 15:17 | 6,342.41 | 6,343.18 | 6,339.61 | 6,339.61 | 1,712.0K |
| 15:18 | 6,340.87 | 6,340.87 | 6,338.52 | 6,339.05 | 2,137.0K |
| 15:19 | 6,338.86 | 6,340.17 | 6,337.67 | 6,339.77 | 1,925.0K |
| 15:20 | 6,340.07 | 6,340.54 | 6,338.00 | 6,338.00 | 1,997.1K |
| 15:21 | 6,337.62 | 6,340.93 | 6,337.62 | 6,338.46 | 1,757.7K |
| 15:22 | 6,338.55 | 6,338.55 | 6,334.45 | 6,335.26 | 2,559.6K |
| 15:23 | 6,334.42 | 6,334.42 | 6,331.40 | 6,333.70 | 2,177.8K |
| 15:24 | 6,334.06 | 6,336.79 | 6,334.06 | 6,336.41 | 1,900.0K |
| 15:25 | 6,337.08 | 6,337.66 | 6,336.51 | 6,337.48 | 1,820.3K |
| 15:26 | 6,337.47 | 6,339.77 | 6,337.47 | 6,338.25 | 1,993.1K |
| 15:27 | 6,338.15 | 6,338.41 | 6,336.80 | 6,336.80 | 2,096.9K |
| 15:28 | 6,336.25 | 6,336.25 | 6,331.72 | 6,331.72 | 2,578.4K |
| 15:29 | 6,332.01 | 6,332.01 | 6,329.47 | 6,329.91 | 2,807.8K |
| 15:30 | 6,330.72 | 6,333.64 | 6,330.72 | 6,333.53 | 2,170.6K |
| 15:31 | 6,334.18 | 6,335.69 | 6,334.18 | 6,335.69 | 2,506.1K |
| 15:32 | 6,335.71 | 6,337.47 | 6,335.11 | 6,337.35 | 3,019.9K |
| 15:33 | 6,337.29 | 6,338.54 | 6,336.64 | 6,336.65 | 2,862.5K |
| 15:34 | 6,336.43 | 6,337.96 | 6,336.20 | 6,337.65 | 2,386.0K |
| 15:35 | 6,337.27 | 6,337.52 | 6,335.16 | 6,335.16 | 2,526.1K |
| 15:36 | 6,334.63 | 6,334.63 | 6,330.93 | 6,334.53 | 2,891.7K |
| 15:37 | 6,334.26 | 6,337.63 | 6,334.10 | 6,337.15 | 2,336.9K |
| 15:38 | 6,337.22 | 6,337.22 | 6,334.79 | 6,335.59 | 2,244.0K |
| 15:39 | 6,335.22 | 6,336.69 | 6,330.47 | 6,330.93 | 2,702.1K |
| 15:40 | 6,330.22 | 6,334.12 | 6,329.13 | 6,334.12 | 2,940.8K |
| 15:41 | 6,333.44 | 6,334.11 | 6,329.71 | 6,329.71 | 2,927.5K |
| 15:42 | 6,329.52 | 6,332.29 | 6,329.26 | 6,332.29 | 2,971.8K |
| 15:43 | 6,332.32 | 6,334.99 | 6,332.32 | 6,333.20 | 2,974.3K |
| 15:44 | 6,333.27 | 6,334.16 | 6,331.46 | 6,333.89 | 2,383.1K |
| 15:45 | 6,333.20 | 6,333.98 | 6,331.36 | 6,332.43 | 3,080.3K |
| 15:46 | 6,331.69 | 6,334.18 | 6,331.61 | 6,334.18 | 2,931.1K |
| 15:47 | 6,334.05 | 6,341.01 | 6,334.05 | 6,340.93 | 3,571.0K |
| 15:48 | 6,340.40 | 6,340.99 | 6,338.13 | 6,339.57 | 3,233.7K |
| 15:49 | 6,338.69 | 6,341.30 | 6,337.44 | 6,341.30 | 3,303.0K |
| 15:50 | 6,338.39 | 6,338.39 | 6,330.98 | 6,336.75 | 6,514.5K |
| 15:51 | 6,336.42 | 6,341.79 | 6,336.42 | 6,341.79 | 4,873.5K |
| 15:52 | 6,341.66 | 6,343.04 | 6,341.01 | 6,342.46 | 4,991.1K |
| 15:53 | 6,340.15 | 6,341.49 | 6,336.81 | 6,341.25 | 5,965.0K |
| 15:54 | 6,342.07 | 6,357.22 | 6,342.07 | 6,355.69 | 10,184.9K |
| 15:55 | 6,358.77 | 6,358.77 | 6,354.78 | 6,355.75 | 10,946.3K |
| 15:56 | 6,355.05 | 6,361.77 | 6,355.05 | 6,360.77 | 9,697.8K |
| 15:57 | 6,359.78 | 6,361.10 | 6,355.09 | 6,356.92 | 11,037.9K |
| 15:58 | 6,357.69 | 6,359.17 | 6,356.72 | 6,358.68 | 12,656.0K |
| 15:59 | 6,358.39 | 6,358.63 | 6,350.23 | 6,350.23 | 30,439.9K |
| 16:00 | 6,353.45 | 6,353.63 | 6,353.45 | 6,353.60 | 164,381.2K |