8,646.90
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5,872.20 | 5,887.91 | 5,868.54 | 5,884.97 | 67,417.3K |
| 09:31 | 5,886.86 | 5,886.86 | 5,859.13 | 5,859.13 | 8,315.1K |
| 09:32 | 5,855.26 | 5,889.70 | 5,855.26 | 5,889.70 | 8,379.7K |
| 09:33 | 5,894.12 | 5,894.12 | 5,880.87 | 5,884.59 | 6,562.8K |
| 09:34 | 5,888.28 | 5,907.14 | 5,888.28 | 5,892.96 | 6,822.7K |
| 09:35 | 5,897.73 | 5,897.73 | 5,879.48 | 5,882.16 | 7,368.6K |
| 09:36 | 5,884.64 | 5,890.97 | 5,881.75 | 5,890.97 | 6,349.1K |
| 09:37 | 5,885.55 | 5,885.55 | 5,864.32 | 5,865.13 | 8,355.2K |
| 09:38 | 5,866.90 | 5,893.47 | 5,866.90 | 5,893.47 | 6,300.7K |
| 09:39 | 5,893.33 | 5,903.61 | 5,885.82 | 5,885.82 | 5,889.1K |
| 09:40 | 5,881.62 | 5,882.45 | 5,863.32 | 5,863.32 | 6,462.1K |
| 09:41 | 5,862.54 | 5,873.66 | 5,859.92 | 5,864.50 | 6,483.6K |
| 09:42 | 5,862.22 | 5,870.92 | 5,855.65 | 5,857.85 | 5,770.3K |
| 09:43 | 5,855.65 | 5,864.19 | 5,848.57 | 5,861.48 | 5,709.9K |
| 09:44 | 5,860.91 | 5,862.51 | 5,857.10 | 5,862.51 | 4,579.4K |
| 09:45 | 5,859.23 | 5,878.67 | 5,859.23 | 5,878.67 | 6,278.2K |
| 09:46 | 5,875.86 | 5,893.07 | 5,874.97 | 5,886.81 | 5,187.8K |
| 09:47 | 5,885.62 | 5,891.02 | 5,880.72 | 5,880.72 | 5,801.5K |
| 09:48 | 5,891.62 | 5,897.93 | 5,884.80 | 5,894.02 | 4,753.2K |
| 09:49 | 5,891.13 | 5,894.00 | 5,888.15 | 5,891.58 | 4,678.0K |
| 09:50 | 5,893.17 | 5,898.40 | 5,873.53 | 5,898.40 | 5,814.2K |
| 09:51 | 5,900.30 | 5,900.30 | 5,872.72 | 5,874.10 | 5,531.9K |
| 09:52 | 5,877.95 | 5,885.99 | 5,869.98 | 5,869.98 | 4,841.4K |
| 09:53 | 5,869.90 | 5,877.71 | 5,869.23 | 5,876.50 | 4,525.7K |
| 09:54 | 5,874.40 | 5,874.40 | 5,858.03 | 5,865.97 | 5,414.4K |
| 09:55 | 5,864.35 | 5,867.78 | 5,859.92 | 5,863.42 | 3,852.9K |
| 09:56 | 5,859.26 | 5,859.84 | 5,851.39 | 5,851.39 | 5,566.2K |
| 09:57 | 5,850.89 | 5,858.82 | 5,850.45 | 5,857.92 | 4,343.1K |
| 09:58 | 5,856.18 | 5,856.18 | 5,839.83 | 5,842.01 | 5,756.2K |
| 09:59 | 5,840.96 | 5,842.92 | 5,835.53 | 5,840.02 | 5,587.9K |
| 10:00 | 5,847.60 | 5,847.87 | 5,830.40 | 5,832.13 | 7,682.5K |
| 10:01 | 5,829.33 | 5,829.33 | 5,812.62 | 5,814.13 | 6,332.0K |
| 10:02 | 5,814.77 | 5,831.08 | 5,814.03 | 5,831.08 | 6,637.0K |
| 10:03 | 5,834.12 | 5,834.12 | 5,825.24 | 5,830.53 | 4,406.8K |
| 10:04 | 5,832.54 | 5,840.81 | 5,832.37 | 5,833.00 | 5,844.9K |
| 10:05 | 5,831.34 | 5,844.95 | 5,831.34 | 5,844.95 | 5,293.7K |
| 10:06 | 5,845.07 | 5,847.34 | 5,828.11 | 5,828.11 | 5,339.0K |
| 10:07 | 5,829.10 | 5,829.10 | 5,817.36 | 5,823.90 | 4,715.9K |
| 10:08 | 5,821.61 | 5,840.97 | 5,821.61 | 5,839.56 | 4,664.7K |
| 10:09 | 5,837.92 | 5,841.78 | 5,833.46 | 5,838.15 | 3,519.6K |
| 10:10 | 5,833.85 | 5,833.85 | 5,821.95 | 5,822.00 | 3,799.6K |
| 10:11 | 5,818.70 | 5,826.64 | 5,812.19 | 5,812.19 | 3,925.1K |
| 10:12 | 5,814.06 | 5,814.06 | 5,800.45 | 5,805.54 | 4,424.8K |
| 10:13 | 5,807.39 | 5,822.60 | 5,807.39 | 5,822.60 | 4,721.3K |
| 10:14 | 5,821.33 | 5,822.83 | 5,814.91 | 5,814.91 | 2,983.4K |
| 10:15 | 5,817.50 | 5,831.50 | 5,817.50 | 5,827.98 | 4,194.4K |
| 10:16 | 5,826.52 | 5,836.01 | 5,826.02 | 5,827.74 | 4,331.9K |
| 10:17 | 5,828.15 | 5,830.57 | 5,823.58 | 5,824.60 | 3,106.0K |
| 10:18 | 5,821.81 | 5,832.40 | 5,821.81 | 5,830.66 | 3,840.3K |
| 10:19 | 5,827.92 | 5,827.92 | 5,816.43 | 5,816.43 | 3,099.4K |
| 10:20 | 5,815.75 | 5,826.14 | 5,815.75 | 5,822.00 | 3,004.6K |
| 10:21 | 5,822.48 | 5,838.56 | 5,815.48 | 5,836.62 | 4,542.2K |
| 10:22 | 5,836.90 | 5,844.33 | 5,834.35 | 5,844.33 | 4,476.0K |
| 10:23 | 5,844.34 | 5,854.14 | 5,844.34 | 5,851.27 | 4,238.4K |
| 10:24 | 5,851.17 | 5,858.05 | 5,846.17 | 5,856.41 | 3,904.6K |
| 10:25 | 5,854.54 | 5,861.53 | 5,854.54 | 5,860.87 | 4,386.9K |
| 10:26 | 5,861.78 | 5,863.93 | 5,857.98 | 5,860.63 | 3,649.5K |
| 10:27 | 5,864.52 | 5,867.66 | 5,855.53 | 5,855.53 | 4,304.6K |
| 10:28 | 5,853.01 | 5,854.78 | 5,847.33 | 5,853.15 | 3,836.5K |
| 10:29 | 5,854.46 | 5,854.46 | 5,841.86 | 5,841.86 | 3,259.4K |
| 10:30 | 5,841.95 | 5,856.05 | 5,841.95 | 5,855.42 | 4,567.2K |
| 10:31 | 5,855.66 | 5,870.05 | 5,853.05 | 5,870.05 | 5,580.1K |
| 10:32 | 5,871.18 | 5,871.18 | 5,860.13 | 5,862.16 | 3,423.9K |
| 10:33 | 5,866.78 | 5,872.62 | 5,866.78 | 5,870.12 | 3,979.1K |
| 10:34 | 5,869.13 | 5,874.42 | 5,869.13 | 5,873.47 | 3,659.1K |
| 10:35 | 5,872.41 | 5,873.96 | 5,867.20 | 5,868.66 | 3,119.4K |
| 10:36 | 5,867.93 | 5,879.71 | 5,867.93 | 5,879.71 | 3,995.5K |
| 10:37 | 5,877.94 | 5,880.00 | 5,865.68 | 5,865.68 | 3,699.7K |
| 10:38 | 5,864.39 | 5,874.06 | 5,864.39 | 5,871.79 | 3,192.1K |
| 10:39 | 5,871.79 | 5,872.99 | 5,866.77 | 5,869.70 | 2,984.8K |
| 10:40 | 5,870.69 | 5,876.36 | 5,870.11 | 5,874.72 | 3,426.0K |
| 10:41 | 5,875.58 | 5,882.57 | 5,870.97 | 5,871.51 | 4,217.7K |
| 10:42 | 5,870.78 | 5,886.25 | 5,870.78 | 5,884.90 | 4,152.9K |
| 10:43 | 5,881.44 | 5,881.44 | 5,861.07 | 5,861.07 | 4,226.1K |
| 10:44 | 5,858.91 | 5,862.89 | 5,857.18 | 5,858.93 | 3,970.3K |
| 10:45 | 5,864.46 | 5,864.46 | 5,853.64 | 5,859.73 | 3,474.8K |
| 10:46 | 5,859.89 | 5,865.22 | 5,857.72 | 5,865.22 | 2,932.7K |
| 10:47 | 5,859.02 | 5,859.02 | 5,850.19 | 5,850.19 | 2,699.1K |
| 10:48 | 5,849.72 | 5,849.72 | 5,842.27 | 5,842.87 | 3,288.9K |
| 10:49 | 5,842.73 | 5,844.60 | 5,835.67 | 5,843.51 | 3,721.7K |
| 10:50 | 5,841.02 | 5,844.21 | 5,841.02 | 5,841.76 | 2,796.3K |
| 10:51 | 5,842.97 | 5,847.66 | 5,837.60 | 5,839.41 | 2,955.8K |
| 10:52 | 5,839.17 | 5,843.34 | 5,835.79 | 5,839.69 | 2,825.1K |
| 10:53 | 5,835.35 | 5,841.54 | 5,833.30 | 5,841.54 | 3,353.3K |
| 10:54 | 5,841.24 | 5,848.58 | 5,841.24 | 5,845.93 | 3,588.9K |
| 10:55 | 5,850.96 | 5,851.31 | 5,842.53 | 5,843.67 | 3,042.0K |
| 10:56 | 5,843.26 | 5,843.68 | 5,833.34 | 5,833.34 | 2,923.6K |
| 10:57 | 5,835.55 | 5,836.15 | 5,833.29 | 5,835.39 | 2,126.1K |
| 10:58 | 5,835.39 | 5,835.39 | 5,825.62 | 5,825.67 | 2,707.5K |
| 10:59 | 5,824.95 | 5,825.47 | 5,819.62 | 5,822.53 | 3,058.1K |
| 11:00 | 5,820.79 | 5,824.89 | 5,817.10 | 5,817.10 | 3,854.0K |
| 11:01 | 5,819.84 | 5,822.24 | 5,816.17 | 5,816.61 | 3,232.7K |
| 11:02 | 5,816.21 | 5,821.85 | 5,813.29 | 5,819.17 | 3,002.8K |
| 11:03 | 5,818.20 | 5,825.39 | 5,817.71 | 5,823.00 | 2,531.2K |
| 11:04 | 5,823.30 | 5,826.37 | 5,820.13 | 5,825.20 | 2,282.9K |
| 11:05 | 5,823.18 | 5,834.66 | 5,821.53 | 5,832.49 | 2,995.4K |
| 11:06 | 5,832.82 | 5,843.57 | 5,830.37 | 5,843.57 | 3,015.5K |
| 11:07 | 5,842.44 | 5,844.42 | 5,839.12 | 5,844.18 | 2,666.5K |
| 11:08 | 5,844.90 | 5,847.70 | 5,842.08 | 5,847.70 | 2,326.9K |
| 11:09 | 5,847.01 | 5,853.19 | 5,847.01 | 5,851.37 | 2,625.3K |
| 11:10 | 5,851.03 | 5,851.03 | 5,845.51 | 5,848.79 | 2,855.7K |
| 11:11 | 5,847.86 | 5,849.78 | 5,840.34 | 5,840.34 | 2,151.8K |
| 11:12 | 5,843.56 | 5,843.95 | 5,837.87 | 5,837.87 | 2,179.3K |
| 11:13 | 5,837.41 | 5,837.41 | 5,833.07 | 5,833.75 | 2,015.9K |
| 11:14 | 5,830.72 | 5,830.72 | 5,817.90 | 5,818.61 | 3,313.4K |
| 11:15 | 5,819.16 | 5,821.48 | 5,817.73 | 5,817.73 | 2,756.5K |
| 11:16 | 5,816.23 | 5,818.02 | 5,807.42 | 5,807.42 | 3,010.9K |
| 11:17 | 5,808.71 | 5,808.71 | 5,802.60 | 5,806.01 | 3,098.9K |
| 11:18 | 5,810.32 | 5,812.11 | 5,804.83 | 5,809.51 | 2,544.4K |
| 11:19 | 5,808.56 | 5,808.56 | 5,805.01 | 5,807.10 | 2,382.8K |
| 11:20 | 5,806.78 | 5,807.69 | 5,804.06 | 5,805.60 | 2,251.3K |
| 11:21 | 5,805.47 | 5,805.80 | 5,798.31 | 5,798.31 | 2,525.3K |
| 11:22 | 5,797.94 | 5,801.46 | 5,792.52 | 5,792.52 | 2,781.2K |
| 11:23 | 5,790.26 | 5,790.26 | 5,784.79 | 5,786.60 | 4,246.0K |
| 11:24 | 5,786.58 | 5,791.57 | 5,785.64 | 5,791.57 | 2,638.3K |
| 11:25 | 5,789.45 | 5,794.96 | 5,788.78 | 5,788.78 | 2,645.3K |
| 11:26 | 5,787.40 | 5,796.17 | 5,783.64 | 5,796.17 | 3,334.8K |
| 11:27 | 5,796.08 | 5,796.08 | 5,787.99 | 5,788.42 | 2,305.3K |
| 11:28 | 5,786.25 | 5,789.01 | 5,782.98 | 5,782.98 | 2,838.4K |
| 11:29 | 5,780.55 | 5,784.06 | 5,774.40 | 5,775.90 | 3,357.4K |
| 11:30 | 5,775.67 | 5,781.86 | 5,775.31 | 5,775.99 | 3,570.0K |
| 11:31 | 5,776.22 | 5,777.91 | 5,767.43 | 5,768.92 | 3,666.4K |
| 11:32 | 5,767.88 | 5,775.65 | 5,767.25 | 5,772.47 | 3,221.8K |
| 11:33 | 5,771.72 | 5,771.72 | 5,758.27 | 5,760.49 | 3,394.0K |
| 11:34 | 5,760.24 | 5,775.43 | 5,759.77 | 5,775.43 | 3,382.6K |
| 11:35 | 5,776.24 | 5,776.24 | 5,768.81 | 5,771.43 | 2,940.4K |
| 11:36 | 5,770.30 | 5,778.76 | 5,768.30 | 5,778.76 | 2,807.7K |
| 11:37 | 5,779.15 | 5,779.15 | 5,764.28 | 5,769.33 | 3,366.3K |
| 11:38 | 5,768.47 | 5,771.23 | 5,764.52 | 5,771.23 | 2,528.9K |
| 11:39 | 5,767.20 | 5,767.20 | 5,761.25 | 5,762.20 | 2,926.0K |
| 11:40 | 5,763.13 | 5,771.10 | 5,763.13 | 5,771.10 | 2,617.2K |
| 11:41 | 5,770.86 | 5,773.10 | 5,766.40 | 5,766.40 | 2,532.6K |
| 11:42 | 5,766.67 | 5,777.54 | 5,764.32 | 5,776.76 | 2,898.7K |
| 11:43 | 5,774.69 | 5,776.27 | 5,766.01 | 5,766.01 | 2,723.2K |
| 11:44 | 5,765.15 | 5,765.15 | 5,755.88 | 5,759.17 | 3,358.1K |
| 11:45 | 5,758.09 | 5,768.08 | 5,755.47 | 5,768.13 | 3,107.1K |
| 11:46 | 5,769.34 | 5,769.34 | 5,759.86 | 5,762.59 | 2,160.6K |
| 11:47 | 5,763.21 | 5,764.19 | 5,749.19 | 5,750.33 | 5,331.5K |
| 11:48 | 5,748.66 | 5,749.40 | 5,743.23 | 5,744.04 | 3,856.1K |
| 11:49 | 5,743.19 | 5,745.37 | 5,740.87 | 5,742.36 | 3,016.2K |
| 11:50 | 5,740.54 | 5,745.34 | 5,736.89 | 5,736.89 | 4,344.8K |
| 11:51 | 5,736.51 | 5,736.78 | 5,725.82 | 5,726.85 | 4,918.9K |
| 11:52 | 5,726.39 | 5,727.60 | 5,719.30 | 5,727.60 | 7,677.3K |
| 11:53 | 5,728.39 | 5,738.42 | 5,728.39 | 5,734.39 | 3,711.3K |
| 11:54 | 5,732.63 | 5,747.88 | 5,732.63 | 5,747.88 | 3,774.7K |
| 11:55 | 5,750.32 | 5,751.30 | 5,737.44 | 5,739.03 | 4,785.6K |
| 11:56 | 5,737.91 | 5,739.52 | 5,730.06 | 5,731.24 | 2,746.4K |
| 11:57 | 5,730.82 | 5,733.13 | 5,719.69 | 5,719.69 | 3,186.6K |
| 11:58 | 5,718.06 | 5,721.65 | 5,706.24 | 5,712.04 | 4,539.3K |
| 11:59 | 5,717.93 | 5,719.79 | 5,713.31 | 5,714.31 | 3,468.5K |
| 12:00 | 5,717.66 | 5,729.63 | 5,715.32 | 5,718.77 | 5,106.0K |
| 12:01 | 5,717.10 | 5,717.10 | 5,695.53 | 5,695.53 | 3,871.3K |
| 12:02 | 5,697.65 | 5,710.94 | 5,696.15 | 5,710.94 | 3,761.8K |
| 12:03 | 5,711.08 | 5,711.08 | 5,694.49 | 5,695.60 | 3,246.4K |
| 12:04 | 5,695.45 | 5,705.35 | 5,693.51 | 5,693.51 | 4,191.4K |
| 12:05 | 5,687.74 | 5,692.64 | 5,679.34 | 5,683.34 | 4,362.6K |
| 12:06 | 5,683.41 | 5,697.30 | 5,680.48 | 5,697.30 | 4,358.8K |
| 12:07 | 5,697.60 | 5,705.13 | 5,695.66 | 5,704.76 | 3,317.0K |
| 12:08 | 5,710.07 | 5,712.27 | 5,702.94 | 5,710.16 | 3,656.5K |
| 12:09 | 5,714.45 | 5,721.05 | 5,706.75 | 5,708.12 | 3,885.9K |
| 12:10 | 5,704.65 | 5,707.32 | 5,693.08 | 5,702.23 | 3,723.1K |
| 12:11 | 5,700.44 | 5,717.92 | 5,692.57 | 5,717.92 | 3,492.6K |
| 12:12 | 5,719.31 | 5,719.31 | 5,707.76 | 5,707.76 | 2,702.2K |
| 12:13 | 5,708.61 | 5,708.61 | 5,695.53 | 5,697.59 | 2,718.9K |
| 12:14 | 5,696.56 | 5,696.56 | 5,683.93 | 5,685.56 | 4,198.8K |
| 12:15 | 5,684.10 | 5,687.22 | 5,675.16 | 5,682.11 | 3,902.1K |
| 12:16 | 5,680.49 | 5,680.49 | 5,669.29 | 5,676.49 | 4,811.4K |
| 12:17 | 5,679.84 | 5,679.84 | 5,669.63 | 5,669.72 | 2,934.0K |
| 12:18 | 5,665.12 | 5,665.12 | 5,650.85 | 5,650.85 | 4,602.0K |
| 12:19 | 5,653.65 | 5,664.70 | 5,649.75 | 5,658.38 | 4,686.7K |
| 12:20 | 5,656.37 | 5,658.16 | 5,651.89 | 5,651.89 | 2,900.5K |
| 12:21 | 5,651.70 | 5,652.39 | 5,634.67 | 5,634.67 | 4,713.7K |
| 12:22 | 5,634.18 | 5,635.62 | 5,615.51 | 5,615.51 | 5,441.4K |
| 12:23 | 5,613.05 | 5,633.51 | 5,605.48 | 5,629.26 | 6,675.2K |
| 12:24 | 5,630.72 | 5,647.13 | 5,630.72 | 5,647.13 | 5,097.7K |
| 12:25 | 5,647.96 | 5,647.96 | 5,628.86 | 5,628.86 | 4,204.8K |
| 12:26 | 5,622.65 | 5,626.92 | 5,618.63 | 5,626.92 | 3,542.2K |
| 12:27 | 5,624.64 | 5,624.64 | 5,598.87 | 5,602.01 | 5,126.9K |
| 12:28 | 5,606.89 | 5,633.99 | 5,604.39 | 5,633.99 | 4,686.3K |
| 12:29 | 5,636.23 | 5,643.40 | 5,626.55 | 5,626.55 | 4,186.1K |
| 12:30 | 5,625.00 | 5,661.99 | 5,625.00 | 5,661.99 | 4,905.5K |
| 12:31 | 5,659.60 | 5,670.48 | 5,652.14 | 5,667.37 | 4,306.0K |
| 12:32 | 5,666.44 | 5,678.25 | 5,666.44 | 5,677.60 | 4,530.0K |
| 12:33 | 5,675.62 | 5,680.34 | 5,670.88 | 5,677.83 | 3,587.7K |
| 12:34 | 5,679.19 | 5,689.56 | 5,669.91 | 5,689.56 | 3,202.3K |
| 12:35 | 5,687.31 | 5,687.31 | 5,672.60 | 5,672.60 | 3,399.5K |
| 12:36 | 5,675.82 | 5,686.03 | 5,675.68 | 5,684.69 | 3,300.4K |
| 12:37 | 5,684.89 | 5,705.27 | 5,684.89 | 5,701.21 | 4,277.1K |
| 12:38 | 5,702.56 | 5,708.74 | 5,700.14 | 5,708.74 | 3,215.6K |
| 12:39 | 5,704.73 | 5,712.02 | 5,704.24 | 5,704.24 | 3,703.8K |
| 12:40 | 5,701.46 | 5,701.46 | 5,687.52 | 5,689.87 | 3,743.5K |
| 12:41 | 5,691.88 | 5,699.98 | 5,689.85 | 5,695.37 | 3,059.2K |
| 12:42 | 5,695.24 | 5,702.24 | 5,693.26 | 5,701.42 | 2,782.7K |
| 12:43 | 5,700.25 | 5,708.38 | 5,695.46 | 5,696.84 | 2,764.7K |
| 12:44 | 5,695.42 | 5,708.54 | 5,689.84 | 5,703.47 | 3,901.2K |
| 12:45 | 5,704.43 | 5,704.43 | 5,683.28 | 5,683.28 | 3,062.0K |
| 12:46 | 5,683.83 | 5,694.76 | 5,683.83 | 5,689.14 | 2,221.9K |
| 12:47 | 5,686.54 | 5,699.69 | 5,679.11 | 5,699.69 | 3,296.0K |
| 12:48 | 5,700.44 | 5,704.39 | 5,698.91 | 5,704.39 | 2,644.8K |
| 12:49 | 5,703.90 | 5,731.64 | 5,703.90 | 5,729.59 | 4,746.7K |
| 12:50 | 5,728.12 | 5,729.07 | 5,719.49 | 5,728.78 | 3,138.1K |
| 12:51 | 5,729.16 | 5,735.35 | 5,723.04 | 5,733.18 | 3,876.0K |
| 12:52 | 5,732.12 | 5,732.12 | 5,713.21 | 5,717.71 | 3,800.9K |
| 12:53 | 5,715.85 | 5,720.34 | 5,714.14 | 5,717.11 | 2,415.5K |
| 12:54 | 5,717.03 | 5,717.03 | 5,700.10 | 5,707.55 | 3,966.4K |
| 12:55 | 5,706.57 | 5,712.37 | 5,705.07 | 5,710.79 | 2,238.3K |
| 12:56 | 5,713.92 | 5,716.17 | 5,706.78 | 5,708.65 | 2,181.1K |
| 12:57 | 5,707.26 | 5,729.25 | 5,707.26 | 5,724.66 | 3,529.7K |
| 12:58 | 5,724.96 | 5,734.02 | 5,722.61 | 5,734.02 | 2,577.6K |
| 12:59 | 5,740.93 | 5,740.93 | 5,730.12 | 5,733.54 | 3,081.2K |
| 13:00 | 5,730.52 | 5,752.54 | 5,730.52 | 5,752.54 | 3,616.2K |
| 13:01 | 5,753.61 | 5,753.61 | 5,725.15 | 5,730.89 | 5,675.6K |
| 13:02 | 5,730.91 | 5,791.18 | 5,730.91 | 5,769.83 | 9,563.7K |
| 13:03 | 5,767.88 | 5,767.88 | 5,743.49 | 5,743.49 | 3,729.6K |
| 13:04 | 5,741.45 | 5,751.51 | 5,741.40 | 5,746.12 | 2,763.1K |
| 13:05 | 5,740.13 | 5,740.13 | 5,725.27 | 5,725.27 | 3,453.4K |
| 13:06 | 5,719.04 | 5,727.10 | 5,714.02 | 5,727.10 | 2,883.8K |
| 13:07 | 5,729.14 | 5,729.14 | 5,707.82 | 5,708.28 | 2,734.9K |
| 13:08 | 5,708.73 | 5,719.76 | 5,708.73 | 5,716.95 | 2,389.2K |
| 13:09 | 5,716.87 | 5,716.87 | 5,701.22 | 5,703.69 | 2,610.8K |
| 13:10 | 5,703.34 | 5,706.07 | 5,684.11 | 5,685.03 | 3,094.1K |
| 13:11 | 5,686.34 | 5,690.17 | 5,673.07 | 5,673.07 | 2,915.7K |
| 13:12 | 5,674.09 | 5,676.26 | 5,664.06 | 5,675.13 | 3,612.6K |
| 13:13 | 5,675.55 | 5,675.55 | 5,657.42 | 5,657.65 | 2,412.0K |
| 13:14 | 5,660.46 | 5,665.45 | 5,657.58 | 5,661.20 | 2,902.8K |
| 13:15 | 5,660.89 | 5,663.37 | 5,652.84 | 5,663.37 | 2,769.0K |
| 13:16 | 5,664.41 | 5,671.96 | 5,661.90 | 5,665.42 | 3,229.3K |
| 13:17 | 5,664.43 | 5,664.43 | 5,657.53 | 5,663.97 | 1,937.1K |
| 13:18 | 5,666.29 | 5,679.15 | 5,663.53 | 5,678.39 | 2,911.0K |
| 13:19 | 5,674.83 | 5,674.83 | 5,670.17 | 5,673.04 | 1,848.9K |
| 13:20 | 5,674.52 | 5,675.97 | 5,662.64 | 5,666.53 | 2,533.1K |
| 13:21 | 5,662.10 | 5,662.10 | 5,644.73 | 5,647.06 | 4,019.9K |
| 13:22 | 5,647.84 | 5,661.48 | 5,639.92 | 5,658.50 | 3,600.1K |
| 13:23 | 5,657.32 | 5,672.62 | 5,657.32 | 5,669.99 | 2,547.5K |
| 13:24 | 5,670.00 | 5,680.09 | 5,670.00 | 5,678.68 | 2,580.9K |
| 13:25 | 5,680.23 | 5,701.18 | 5,680.23 | 5,701.18 | 3,390.0K |
| 13:26 | 5,701.83 | 5,708.45 | 5,698.98 | 5,707.24 | 3,024.1K |
| 13:27 | 5,705.00 | 5,715.22 | 5,704.07 | 5,713.61 | 3,114.1K |
| 13:28 | 5,713.95 | 5,721.29 | 5,713.95 | 5,718.70 | 4,578.9K |
| 13:29 | 5,717.40 | 5,724.89 | 5,713.40 | 5,722.08 | 2,228.6K |
| 13:30 | 5,716.19 | 5,730.23 | 5,713.85 | 5,717.46 | 3,446.1K |
| 13:31 | 5,718.36 | 5,723.29 | 5,718.36 | 5,722.48 | 1,655.1K |
| 13:32 | 5,720.71 | 5,734.08 | 5,720.71 | 5,734.08 | 2,533.4K |
| 13:33 | 5,733.91 | 5,746.86 | 5,732.01 | 5,742.41 | 3,172.8K |
| 13:34 | 5,743.28 | 5,743.28 | 5,727.01 | 5,727.01 | 2,667.7K |
| 13:35 | 5,724.50 | 5,735.28 | 5,724.50 | 5,731.74 | 2,359.9K |
| 13:36 | 5,730.07 | 5,745.65 | 5,730.07 | 5,738.24 | 2,557.8K |
| 13:37 | 5,734.84 | 5,748.06 | 5,732.59 | 5,739.80 | 2,952.1K |
| 13:38 | 5,740.15 | 5,755.50 | 5,740.15 | 5,755.50 | 2,107.6K |
| 13:39 | 5,754.61 | 5,754.61 | 5,729.94 | 5,729.94 | 2,973.5K |
| 13:40 | 5,729.90 | 5,736.39 | 5,724.87 | 5,724.87 | 2,586.8K |
| 13:41 | 5,723.99 | 5,741.42 | 5,723.99 | 5,735.88 | 2,798.1K |
| 13:42 | 5,737.34 | 5,750.15 | 5,735.19 | 5,750.15 | 2,122.0K |
| 13:43 | 5,749.53 | 5,753.67 | 5,744.73 | 5,753.67 | 2,173.1K |
| 13:44 | 5,746.89 | 5,754.16 | 5,731.40 | 5,754.16 | 5,671.0K |
| 13:45 | 5,752.47 | 5,770.53 | 5,752.47 | 5,766.38 | 3,816.9K |
| 13:46 | 5,769.78 | 5,777.41 | 5,762.85 | 5,762.85 | 3,454.1K |
| 13:47 | 5,766.21 | 5,766.21 | 5,749.75 | 5,750.13 | 3,531.7K |
| 13:48 | 5,748.48 | 5,756.29 | 5,748.48 | 5,756.29 | 2,582.5K |
| 13:49 | 5,753.87 | 5,755.31 | 5,749.90 | 5,751.58 | 1,877.4K |
| 13:50 | 5,754.83 | 5,770.85 | 5,754.83 | 5,770.85 | 2,873.2K |
| 13:51 | 5,769.50 | 5,781.78 | 5,759.26 | 5,759.26 | 3,413.0K |
| 13:52 | 5,758.74 | 5,758.74 | 5,748.20 | 5,752.80 | 2,829.9K |
| 13:53 | 5,747.69 | 5,759.50 | 5,743.30 | 5,759.50 | 3,475.2K |
| 13:54 | 5,760.21 | 5,773.84 | 5,759.42 | 5,772.57 | 3,102.3K |
| 13:55 | 5,773.70 | 5,785.95 | 5,773.70 | 5,781.52 | 3,235.2K |
| 13:56 | 5,784.13 | 5,791.69 | 5,778.21 | 5,790.02 | 2,619.6K |
| 13:57 | 5,788.53 | 5,788.53 | 5,782.00 | 5,782.00 | 2,375.9K |
| 13:58 | 5,785.05 | 5,792.89 | 5,785.05 | 5,789.30 | 3,147.4K |
| 13:59 | 5,794.06 | 5,794.06 | 5,777.74 | 5,777.90 | 2,510.9K |
| 14:00 | 5,778.93 | 5,778.93 | 5,769.63 | 5,776.78 | 3,149.7K |
| 14:01 | 5,781.26 | 5,795.08 | 5,781.26 | 5,790.37 | 3,567.0K |
| 14:02 | 5,787.83 | 5,799.48 | 5,787.83 | 5,799.48 | 2,642.5K |
| 14:03 | 5,796.96 | 5,812.51 | 5,796.96 | 5,811.14 | 3,414.3K |
| 14:04 | 5,808.80 | 5,819.50 | 5,807.54 | 5,811.56 | 3,531.1K |
| 14:05 | 5,811.67 | 5,819.98 | 5,810.03 | 5,811.87 | 3,153.7K |
| 14:06 | 5,812.31 | 5,812.31 | 5,793.24 | 5,793.51 | 3,709.6K |
| 14:07 | 5,795.04 | 5,803.09 | 5,795.04 | 5,795.66 | 3,275.8K |
| 14:08 | 5,792.80 | 5,792.80 | 5,767.79 | 5,768.55 | 3,750.9K |
| 14:09 | 5,763.71 | 5,772.15 | 5,749.42 | 5,751.76 | 4,633.9K |
| 14:10 | 5,754.34 | 5,758.29 | 5,746.36 | 5,754.74 | 3,369.2K |
| 14:11 | 5,757.21 | 5,757.21 | 5,743.86 | 5,745.27 | 2,749.3K |
| 14:12 | 5,742.73 | 5,748.68 | 5,739.21 | 5,747.08 | 2,364.2K |
| 14:13 | 5,752.11 | 5,752.11 | 5,740.77 | 5,740.77 | 2,307.2K |
| 14:14 | 5,736.86 | 5,736.86 | 5,726.18 | 5,729.48 | 3,137.0K |
| 14:15 | 5,723.14 | 5,733.16 | 5,720.47 | 5,733.16 | 3,409.1K |
| 14:16 | 5,736.62 | 5,739.40 | 5,725.79 | 5,729.09 | 2,668.5K |
| 14:17 | 5,728.48 | 5,741.25 | 5,728.48 | 5,740.23 | 2,493.0K |
| 14:18 | 5,741.32 | 5,753.95 | 5,741.32 | 5,751.82 | 2,840.1K |
| 14:19 | 5,750.53 | 5,758.75 | 5,747.51 | 5,749.08 | 2,408.0K |
| 14:20 | 5,752.71 | 5,772.72 | 5,752.71 | 5,772.72 | 2,752.0K |
| 14:21 | 5,776.73 | 5,785.32 | 5,774.14 | 5,785.32 | 2,996.9K |
| 14:22 | 5,785.34 | 5,804.47 | 5,784.94 | 5,799.89 | 3,459.9K |
| 14:23 | 5,800.98 | 5,804.83 | 5,796.99 | 5,801.29 | 2,421.3K |
| 14:24 | 5,803.09 | 5,811.48 | 5,797.65 | 5,799.90 | 3,487.1K |
| 14:25 | 5,793.99 | 5,806.09 | 5,789.38 | 5,806.09 | 3,413.2K |
| 14:26 | 5,807.23 | 5,818.65 | 5,804.68 | 5,818.65 | 3,622.5K |
| 14:27 | 5,821.34 | 5,821.34 | 5,815.58 | 5,817.83 | 2,634.3K |
| 14:28 | 5,813.98 | 5,826.30 | 5,813.98 | 5,816.82 | 3,184.5K |
| 14:29 | 5,817.67 | 5,827.29 | 5,817.67 | 5,822.67 | 2,869.3K |
| 14:30 | 5,829.15 | 5,829.15 | 5,816.00 | 5,818.69 | 2,986.4K |
| 14:31 | 5,820.10 | 5,836.11 | 5,820.10 | 5,836.11 | 3,729.5K |
| 14:32 | 5,834.14 | 5,836.31 | 5,831.85 | 5,835.84 | 2,803.1K |
| 14:33 | 5,836.56 | 5,837.59 | 5,820.71 | 5,822.12 | 3,627.6K |
| 14:34 | 5,817.97 | 5,822.73 | 5,807.70 | 5,807.70 | 3,082.2K |
| 14:35 | 5,807.39 | 5,807.39 | 5,796.11 | 5,797.09 | 3,253.1K |
| 14:36 | 5,800.77 | 5,802.34 | 5,790.69 | 5,798.76 | 3,107.2K |
| 14:37 | 5,799.63 | 5,808.48 | 5,795.04 | 5,808.48 | 2,182.4K |
| 14:38 | 5,811.84 | 5,820.59 | 5,811.84 | 5,818.28 | 2,667.7K |
| 14:39 | 5,816.48 | 5,818.16 | 5,809.31 | 5,816.01 | 2,095.9K |
| 14:40 | 5,816.50 | 5,822.90 | 5,815.26 | 5,815.26 | 2,260.1K |
| 14:41 | 5,816.23 | 5,825.79 | 5,806.82 | 5,823.38 | 3,382.4K |
| 14:42 | 5,821.18 | 5,833.37 | 5,821.18 | 5,830.51 | 2,483.1K |
| 14:43 | 5,829.66 | 5,831.33 | 5,825.92 | 5,831.33 | 2,055.5K |
| 14:44 | 5,832.49 | 5,835.85 | 5,831.69 | 5,833.67 | 2,803.1K |
| 14:45 | 5,833.70 | 5,834.63 | 5,814.80 | 5,815.32 | 3,300.4K |
| 14:46 | 5,812.55 | 5,817.11 | 5,801.01 | 5,801.01 | 2,554.2K |
| 14:47 | 5,805.50 | 5,805.50 | 5,788.40 | 5,798.52 | 3,397.9K |
| 14:48 | 5,801.08 | 5,801.08 | 5,788.91 | 5,792.97 | 2,452.0K |
| 14:49 | 5,795.13 | 5,796.26 | 5,785.69 | 5,795.59 | 2,592.1K |
| 14:50 | 5,799.10 | 5,815.90 | 5,799.10 | 5,814.88 | 3,304.9K |
| 14:51 | 5,810.65 | 5,818.50 | 5,800.69 | 5,800.69 | 2,439.2K |
| 14:52 | 5,797.84 | 5,797.84 | 5,783.53 | 5,785.70 | 3,183.4K |
| 14:53 | 5,790.99 | 5,792.73 | 5,787.99 | 5,792.70 | 1,979.5K |
| 14:54 | 5,793.00 | 5,793.21 | 5,776.19 | 5,776.25 | 3,010.4K |
| 14:55 | 5,775.91 | 5,785.56 | 5,764.68 | 5,782.96 | 4,235.9K |
| 14:56 | 5,780.18 | 5,796.14 | 5,780.18 | 5,796.14 | 2,625.0K |
| 14:57 | 5,795.52 | 5,806.32 | 5,795.52 | 5,805.68 | 2,425.0K |
| 14:58 | 5,807.84 | 5,810.62 | 5,804.71 | 5,806.25 | 2,002.0K |
| 14:59 | 5,806.68 | 5,809.96 | 5,799.59 | 5,800.89 | 2,212.6K |
| 15:00 | 5,791.19 | 5,825.57 | 5,791.19 | 5,823.64 | 5,098.0K |
| 15:01 | 5,822.46 | 5,828.72 | 5,822.46 | 5,827.86 | 3,030.7K |
| 15:02 | 5,826.12 | 5,836.26 | 5,824.25 | 5,836.26 | 3,070.1K |
| 15:03 | 5,836.86 | 5,837.42 | 5,828.81 | 5,830.11 | 2,617.1K |
| 15:04 | 5,829.21 | 5,831.72 | 5,826.43 | 5,829.48 | 2,383.3K |
| 15:05 | 5,829.20 | 5,836.01 | 5,824.05 | 5,824.05 | 2,909.0K |
| 15:06 | 5,823.16 | 5,827.64 | 5,818.25 | 5,826.75 | 2,737.7K |
| 15:07 | 5,821.73 | 5,821.73 | 5,800.66 | 5,805.59 | 3,949.7K |
| 15:08 | 5,804.25 | 5,804.25 | 5,782.83 | 5,782.83 | 3,454.4K |
| 15:09 | 5,783.97 | 5,789.13 | 5,770.98 | 5,772.78 | 3,808.9K |
| 15:10 | 5,777.39 | 5,786.80 | 5,769.99 | 5,786.80 | 4,260.1K |
| 15:11 | 5,786.70 | 5,788.49 | 5,781.14 | 5,784.11 | 2,704.2K |
| 15:12 | 5,785.01 | 5,785.01 | 5,771.43 | 5,777.99 | 3,306.8K |
| 15:13 | 5,778.41 | 5,789.51 | 5,778.41 | 5,783.28 | 3,124.9K |
| 15:14 | 5,780.79 | 5,786.75 | 5,774.54 | 5,784.24 | 2,601.6K |
| 15:15 | 5,782.29 | 5,789.71 | 5,777.26 | 5,780.35 | 2,915.4K |
| 15:16 | 5,779.49 | 5,788.15 | 5,777.92 | 5,781.12 | 2,594.7K |
| 15:17 | 5,782.14 | 5,789.69 | 5,770.80 | 5,786.42 | 3,429.3K |
| 15:18 | 5,785.38 | 5,796.05 | 5,785.38 | 5,789.69 | 3,003.7K |
| 15:19 | 5,791.64 | 5,806.16 | 5,787.94 | 5,803.95 | 3,782.2K |
| 15:20 | 5,802.60 | 5,814.67 | 5,802.60 | 5,814.67 | 3,431.1K |
| 15:21 | 5,815.37 | 5,823.62 | 5,814.51 | 5,820.77 | 3,877.5K |
| 15:22 | 5,822.72 | 5,822.72 | 5,808.02 | 5,812.30 | 3,423.2K |
| 15:23 | 5,813.76 | 5,817.61 | 5,803.07 | 5,804.17 | 2,977.7K |
| 15:24 | 5,802.13 | 5,802.13 | 5,782.69 | 5,790.81 | 3,387.3K |
| 15:25 | 5,787.34 | 5,798.84 | 5,786.85 | 5,793.87 | 2,951.7K |
| 15:26 | 5,811.59 | 5,811.59 | 5,788.03 | 5,791.67 | 4,537.9K |
| 15:27 | 5,791.55 | 5,791.55 | 5,785.63 | 5,786.74 | 2,506.0K |
| 15:28 | 5,787.69 | 5,792.84 | 5,777.51 | 5,777.51 | 3,485.8K |
| 15:29 | 5,771.17 | 5,775.11 | 5,754.43 | 5,754.43 | 5,241.4K |
| 15:30 | 5,750.55 | 5,764.13 | 5,750.55 | 5,764.13 | 5,098.0K |
| 15:31 | 5,767.22 | 5,781.17 | 5,767.22 | 5,780.87 | 4,583.6K |
| 15:32 | 5,779.70 | 5,792.65 | 5,778.40 | 5,781.60 | 5,307.2K |
| 15:33 | 5,782.31 | 5,790.00 | 5,779.34 | 5,790.00 | 3,823.6K |
| 15:34 | 5,788.54 | 5,789.48 | 5,781.38 | 5,781.38 | 3,342.6K |
| 15:35 | 5,775.82 | 5,779.28 | 5,770.96 | 5,778.18 | 3,924.5K |
| 15:36 | 5,778.83 | 5,785.01 | 5,765.53 | 5,765.53 | 4,109.1K |
| 15:37 | 5,764.82 | 5,766.76 | 5,761.01 | 5,763.00 | 3,760.0K |
| 15:38 | 5,762.16 | 5,764.85 | 5,754.49 | 5,756.05 | 3,788.7K |
| 15:39 | 5,756.33 | 5,756.33 | 5,751.46 | 5,752.14 | 3,641.0K |
| 15:40 | 5,750.10 | 5,757.22 | 5,738.82 | 5,738.82 | 5,186.6K |
| 15:41 | 5,736.53 | 5,736.53 | 5,729.42 | 5,729.42 | 5,950.4K |
| 15:42 | 5,727.70 | 5,731.29 | 5,722.08 | 5,722.28 | 5,160.4K |
| 15:43 | 5,719.79 | 5,719.79 | 5,710.53 | 5,710.90 | 5,584.5K |
| 15:44 | 5,708.29 | 5,715.39 | 5,708.11 | 5,711.28 | 5,132.4K |
| 15:45 | 5,711.93 | 5,726.43 | 5,706.99 | 5,726.43 | 7,369.1K |
| 15:46 | 5,725.72 | 5,737.14 | 5,722.01 | 5,736.01 | 7,199.3K |
| 15:47 | 5,739.69 | 5,740.77 | 5,731.17 | 5,732.23 | 5,394.4K |
| 15:48 | 5,731.47 | 5,731.47 | 5,717.03 | 5,717.03 | 5,171.7K |
| 15:49 | 5,717.24 | 5,729.39 | 5,714.05 | 5,729.39 | 6,010.7K |
| 15:50 | 5,749.86 | 5,770.51 | 5,749.86 | 5,770.51 | 10,531.3K |
| 15:51 | 5,769.57 | 5,779.65 | 5,763.35 | 5,777.23 | 8,106.2K |
| 15:52 | 5,776.77 | 5,786.97 | 5,774.92 | 5,785.66 | 6,757.8K |
| 15:53 | 5,784.23 | 5,791.37 | 5,778.87 | 5,789.00 | 7,565.8K |
| 15:54 | 5,791.02 | 5,803.39 | 5,791.02 | 5,802.28 | 10,405.1K |
| 15:55 | 5,773.81 | 5,780.08 | 5,757.83 | 5,778.36 | 14,028.6K |
| 15:56 | 5,782.58 | 5,810.70 | 5,780.32 | 5,807.80 | 12,188.8K |
| 15:57 | 5,804.71 | 5,812.38 | 5,802.11 | 5,807.01 | 12,391.5K |
| 15:58 | 5,801.95 | 5,805.00 | 5,790.43 | 5,790.43 | 17,275.8K |
| 15:59 | 5,786.84 | 5,790.30 | 5,783.55 | 5,786.80 | 246,770.0K |