8,546.10
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7,914.50 | 7,917.92 | 7,902.24 | 7,902.57 | 46,109.2K |
| 09:31 | 7,902.03 | 7,907.12 | 7,901.17 | 7,901.17 | 8,566.7K |
| 09:32 | 7,902.27 | 7,904.31 | 7,897.51 | 7,902.11 | 8,483.1K |
| 09:33 | 7,903.05 | 7,910.82 | 7,903.05 | 7,908.03 | 6,310.7K |
| 09:34 | 7,908.51 | 7,908.67 | 7,899.06 | 7,899.06 | 5,146.6K |
| 09:35 | 7,900.92 | 7,909.31 | 7,900.92 | 7,901.21 | 5,930.9K |
| 09:36 | 7,900.32 | 7,904.78 | 7,899.08 | 7,904.83 | 5,647.6K |
| 09:37 | 7,904.79 | 7,916.84 | 7,904.79 | 7,916.84 | 7,156.4K |
| 09:38 | 7,918.28 | 7,924.18 | 7,915.41 | 7,924.18 | 6,075.7K |
| 09:39 | 7,923.24 | 7,924.56 | 7,920.22 | 7,921.73 | 5,230.1K |
| 09:40 | 7,922.06 | 7,922.91 | 7,919.13 | 7,922.91 | 5,196.4K |
| 09:41 | 7,921.93 | 7,923.41 | 7,918.49 | 7,921.27 | 4,646.0K |
| 09:42 | 7,921.34 | 7,923.49 | 7,917.64 | 7,922.90 | 5,109.2K |
| 09:43 | 7,923.40 | 7,924.45 | 7,918.47 | 7,921.86 | 5,312.2K |
| 09:44 | 7,918.76 | 7,921.60 | 7,918.76 | 7,920.59 | 4,965.4K |
| 09:45 | 7,923.01 | 7,930.33 | 7,922.30 | 7,930.33 | 5,562.3K |
| 09:46 | 7,929.21 | 7,930.08 | 7,924.80 | 7,930.08 | 4,590.8K |
| 09:47 | 7,929.55 | 7,931.65 | 7,929.45 | 7,931.55 | 4,014.0K |
| 09:48 | 7,932.53 | 7,934.95 | 7,932.53 | 7,934.65 | 3,861.5K |
| 09:49 | 7,933.21 | 7,933.59 | 7,929.69 | 7,929.71 | 4,109.7K |
| 09:50 | 7,928.81 | 7,928.81 | 7,921.55 | 7,922.88 | 4,471.5K |
| 09:51 | 7,923.86 | 7,926.89 | 7,922.79 | 7,922.77 | 3,773.4K |
| 09:52 | 7,922.79 | 7,924.19 | 7,920.27 | 7,924.19 | 3,816.8K |
| 09:53 | 7,924.89 | 7,925.75 | 7,924.51 | 7,924.51 | 3,578.7K |
| 09:54 | 7,924.79 | 7,932.18 | 7,924.79 | 7,930.53 | 4,283.4K |
| 09:55 | 7,930.37 | 7,930.60 | 7,926.74 | 7,926.88 | 3,467.7K |
| 09:56 | 7,925.88 | 7,926.07 | 7,923.29 | 7,924.68 | 3,707.2K |
| 09:57 | 7,924.83 | 7,925.57 | 7,923.20 | 7,923.78 | 3,458.5K |
| 09:58 | 7,924.11 | 7,925.53 | 7,923.98 | 7,925.10 | 3,292.2K |
| 09:59 | 7,924.50 | 7,927.58 | 7,923.85 | 7,927.58 | 3,639.4K |
| 10:00 | 7,915.72 | 7,918.67 | 7,911.44 | 7,916.56 | 6,123.8K |
| 10:01 | 7,917.53 | 7,917.59 | 7,911.99 | 7,911.99 | 3,864.2K |
| 10:02 | 7,911.71 | 7,917.23 | 7,910.75 | 7,916.13 | 3,876.6K |
| 10:03 | 7,915.67 | 7,916.72 | 7,911.24 | 7,912.88 | 3,943.2K |
| 10:04 | 7,912.50 | 7,913.39 | 7,907.34 | 7,907.34 | 3,860.9K |
| 10:05 | 7,907.41 | 7,911.87 | 7,906.15 | 7,906.15 | 4,180.6K |
| 10:06 | 7,906.08 | 7,914.05 | 7,903.82 | 7,914.05 | 4,049.6K |
| 10:07 | 7,913.17 | 7,915.12 | 7,912.52 | 7,915.12 | 2,714.1K |
| 10:08 | 7,915.35 | 7,915.58 | 7,908.83 | 7,908.76 | 3,218.8K |
| 10:09 | 7,907.74 | 7,910.57 | 7,907.74 | 7,909.78 | 2,772.4K |
| 10:10 | 7,912.36 | 7,917.69 | 7,912.36 | 7,916.26 | 3,450.7K |
| 10:11 | 7,916.36 | 7,916.53 | 7,910.25 | 7,910.25 | 3,289.1K |
| 10:12 | 7,910.56 | 7,910.81 | 7,905.87 | 7,906.55 | 2,665.0K |
| 10:13 | 7,906.53 | 7,908.61 | 7,904.78 | 7,904.88 | 2,713.1K |
| 10:14 | 7,904.30 | 7,907.62 | 7,904.30 | 7,906.16 | 2,918.2K |
| 10:15 | 7,907.04 | 7,909.43 | 7,906.80 | 7,906.80 | 3,221.0K |
| 10:16 | 7,905.10 | 7,909.71 | 7,905.10 | 7,909.71 | 2,981.7K |
| 10:17 | 7,907.97 | 7,907.97 | 7,901.84 | 7,901.84 | 3,699.0K |
| 10:18 | 7,900.64 | 7,901.95 | 7,896.87 | 7,897.74 | 3,884.3K |
| 10:19 | 7,897.98 | 7,902.12 | 7,897.77 | 7,902.12 | 3,238.4K |
| 10:20 | 7,901.02 | 7,901.02 | 7,896.32 | 7,899.40 | 3,290.8K |
| 10:21 | 7,898.75 | 7,899.09 | 7,894.60 | 7,895.50 | 3,028.8K |
| 10:22 | 7,894.44 | 7,894.44 | 7,889.86 | 7,891.54 | 3,681.6K |
| 10:23 | 7,893.40 | 7,893.40 | 7,889.00 | 7,892.07 | 2,724.5K |
| 10:24 | 7,892.84 | 7,896.38 | 7,891.70 | 7,891.95 | 3,402.8K |
| 10:25 | 7,891.55 | 7,895.56 | 7,890.99 | 7,893.04 | 3,677.1K |
| 10:26 | 7,890.30 | 7,890.30 | 7,885.44 | 7,885.44 | 3,096.9K |
| 10:27 | 7,884.58 | 7,884.58 | 7,882.04 | 7,882.81 | 3,716.3K |
| 10:28 | 7,883.21 | 7,886.76 | 7,883.14 | 7,886.76 | 3,315.9K |
| 10:29 | 7,887.41 | 7,892.19 | 7,887.14 | 7,892.19 | 3,339.6K |
| 10:30 | 7,892.21 | 7,894.16 | 7,891.65 | 7,892.66 | 3,439.0K |
| 10:31 | 7,889.90 | 7,889.90 | 7,883.28 | 7,883.95 | 3,514.0K |
| 10:32 | 7,884.58 | 7,884.58 | 7,881.88 | 7,883.91 | 2,611.2K |
| 10:33 | 7,884.07 | 7,886.14 | 7,878.91 | 7,878.91 | 2,903.6K |
| 10:34 | 7,878.56 | 7,879.10 | 7,877.51 | 7,878.00 | 3,393.0K |
| 10:35 | 7,876.39 | 7,878.18 | 7,874.27 | 7,875.06 | 3,192.8K |
| 10:36 | 7,874.70 | 7,874.88 | 7,872.31 | 7,872.45 | 2,838.8K |
| 10:37 | 7,872.79 | 7,872.79 | 7,870.41 | 7,870.41 | 2,697.5K |
| 10:38 | 7,870.14 | 7,870.14 | 7,865.84 | 7,866.10 | 2,877.2K |
| 10:39 | 7,865.28 | 7,865.85 | 7,863.51 | 7,865.31 | 2,830.4K |
| 10:40 | 7,867.62 | 7,871.56 | 7,867.62 | 7,868.51 | 3,025.3K |
| 10:41 | 7,869.19 | 7,869.27 | 7,864.22 | 7,864.22 | 3,287.0K |
| 10:42 | 7,863.86 | 7,863.86 | 7,855.82 | 7,857.92 | 3,987.8K |
| 10:43 | 7,857.58 | 7,857.88 | 7,851.23 | 7,851.51 | 3,994.4K |
| 10:44 | 7,847.74 | 7,848.13 | 7,845.16 | 7,846.69 | 4,142.0K |
| 10:45 | 7,847.26 | 7,847.26 | 7,840.56 | 7,842.47 | 3,894.8K |
| 10:46 | 7,840.93 | 7,846.81 | 7,840.93 | 7,843.00 | 4,145.5K |
| 10:47 | 7,842.74 | 7,844.99 | 7,841.11 | 7,844.85 | 3,636.0K |
| 10:48 | 7,839.27 | 7,839.27 | 7,829.41 | 7,829.41 | 4,266.6K |
| 10:49 | 7,829.21 | 7,830.24 | 7,826.93 | 7,827.46 | 3,602.3K |
| 10:50 | 7,828.72 | 7,833.44 | 7,828.13 | 7,828.13 | 3,785.4K |
| 10:51 | 7,828.26 | 7,834.20 | 7,827.00 | 7,831.94 | 3,700.7K |
| 10:52 | 7,832.62 | 7,836.30 | 7,829.97 | 7,836.30 | 3,118.3K |
| 10:53 | 7,837.80 | 7,843.86 | 7,837.80 | 7,843.21 | 3,583.3K |
| 10:54 | 7,843.47 | 7,843.47 | 7,835.93 | 7,839.69 | 3,287.5K |
| 10:55 | 7,838.41 | 7,845.60 | 7,838.41 | 7,845.60 | 3,260.0K |
| 10:56 | 7,844.82 | 7,844.82 | 7,840.48 | 7,844.38 | 2,800.4K |
| 10:57 | 7,844.05 | 7,849.66 | 7,844.05 | 7,848.32 | 2,529.0K |
| 10:58 | 7,847.29 | 7,850.50 | 7,846.26 | 7,849.07 | 2,505.2K |
| 10:59 | 7,848.97 | 7,849.32 | 7,847.67 | 7,849.12 | 2,646.9K |
| 11:00 | 7,848.42 | 7,848.42 | 7,843.42 | 7,844.46 | 2,896.1K |
| 11:01 | 7,843.10 | 7,849.71 | 7,840.17 | 7,849.71 | 3,058.7K |
| 11:02 | 7,850.21 | 7,860.29 | 7,850.21 | 7,860.29 | 3,667.6K |
| 11:03 | 7,860.31 | 7,862.28 | 7,858.98 | 7,861.74 | 2,875.8K |
| 11:04 | 7,861.72 | 7,863.06 | 7,860.76 | 7,861.25 | 2,901.5K |
| 11:05 | 7,861.35 | 7,865.08 | 7,861.35 | 7,862.94 | 2,851.8K |
| 11:06 | 7,861.70 | 7,867.93 | 7,861.70 | 7,864.24 | 3,122.2K |
| 11:07 | 7,863.81 | 7,867.15 | 7,863.59 | 7,864.68 | 2,621.1K |
| 11:08 | 7,864.18 | 7,866.51 | 7,863.45 | 7,864.92 | 2,321.4K |
| 11:09 | 7,864.37 | 7,865.50 | 7,862.00 | 7,862.00 | 2,234.9K |
| 11:10 | 7,860.18 | 7,860.18 | 7,848.98 | 7,848.98 | 3,239.7K |
| 11:11 | 7,847.27 | 7,849.71 | 7,844.69 | 7,849.71 | 2,792.6K |
| 11:12 | 7,850.07 | 7,856.59 | 7,850.07 | 7,853.34 | 2,205.5K |
| 11:13 | 7,853.60 | 7,861.85 | 7,853.60 | 7,861.85 | 1,930.9K |
| 11:14 | 7,864.12 | 7,866.10 | 7,864.12 | 7,865.53 | 2,498.7K |
| 11:15 | 7,865.47 | 7,865.84 | 7,861.75 | 7,861.75 | 2,266.6K |
| 11:16 | 7,859.45 | 7,859.45 | 7,853.69 | 7,856.57 | 2,300.8K |
| 11:17 | 7,853.69 | 7,853.69 | 7,851.28 | 7,853.14 | 2,152.9K |
| 11:18 | 7,854.41 | 7,857.95 | 7,853.35 | 7,857.95 | 1,888.0K |
| 11:19 | 7,859.05 | 7,859.05 | 7,854.79 | 7,854.79 | 2,436.1K |
| 11:20 | 7,854.70 | 7,856.83 | 7,854.24 | 7,854.24 | 2,248.6K |
| 11:21 | 7,853.71 | 7,855.33 | 7,851.32 | 7,851.32 | 2,491.5K |
| 11:22 | 7,851.68 | 7,851.95 | 7,848.55 | 7,849.47 | 1,653.0K |
| 11:23 | 7,846.21 | 7,847.12 | 7,842.67 | 7,847.12 | 2,098.3K |
| 11:24 | 7,846.46 | 7,846.46 | 7,839.48 | 7,843.75 | 2,515.6K |
| 11:25 | 7,844.61 | 7,845.27 | 7,841.96 | 7,841.96 | 1,962.8K |
| 11:26 | 7,843.36 | 7,845.13 | 7,841.62 | 7,842.90 | 1,818.3K |
| 11:27 | 7,842.95 | 7,846.45 | 7,842.35 | 7,846.47 | 1,940.2K |
| 11:28 | 7,846.56 | 7,846.83 | 7,841.03 | 7,841.65 | 1,952.9K |
| 11:29 | 7,841.12 | 7,843.30 | 7,839.90 | 7,843.30 | 1,476.4K |
| 11:30 | 7,842.44 | 7,847.19 | 7,842.44 | 7,845.04 | 2,283.4K |
| 11:31 | 7,845.35 | 7,847.01 | 7,841.99 | 7,847.01 | 1,797.7K |
| 11:32 | 7,847.03 | 7,847.05 | 7,844.19 | 7,846.99 | 3,043.9K |
| 11:33 | 7,846.83 | 7,850.19 | 7,844.43 | 7,850.19 | 1,752.9K |
| 11:34 | 7,850.28 | 7,851.12 | 7,843.23 | 7,843.23 | 2,087.1K |
| 11:35 | 7,843.16 | 7,843.37 | 7,830.55 | 7,830.55 | 3,373.3K |
| 11:36 | 7,827.67 | 7,834.63 | 7,827.67 | 7,834.63 | 2,544.1K |
| 11:37 | 7,835.23 | 7,835.23 | 7,830.51 | 7,833.06 | 2,030.5K |
| 11:38 | 7,832.30 | 7,832.41 | 7,829.57 | 7,829.57 | 1,733.1K |
| 11:39 | 7,830.53 | 7,833.87 | 7,829.38 | 7,829.38 | 1,945.3K |
| 11:40 | 7,829.53 | 7,829.53 | 7,825.09 | 7,825.09 | 1,909.5K |
| 11:41 | 7,824.55 | 7,824.67 | 7,820.76 | 7,821.89 | 2,033.4K |
| 11:42 | 7,823.29 | 7,827.19 | 7,823.29 | 7,827.19 | 2,011.9K |
| 11:43 | 7,825.99 | 7,833.99 | 7,825.99 | 7,832.33 | 2,058.4K |
| 11:44 | 7,831.33 | 7,831.86 | 7,830.02 | 7,831.59 | 1,401.8K |
| 11:45 | 7,832.24 | 7,836.02 | 7,832.24 | 7,834.71 | 1,762.9K |
| 11:46 | 7,834.90 | 7,835.17 | 7,832.56 | 7,835.17 | 1,503.2K |
| 11:47 | 7,835.31 | 7,836.58 | 7,832.64 | 7,836.16 | 1,505.6K |
| 11:48 | 7,836.28 | 7,841.35 | 7,836.28 | 7,838.26 | 1,822.2K |
| 11:49 | 7,837.57 | 7,838.53 | 7,832.62 | 7,832.62 | 2,044.5K |
| 11:50 | 7,830.16 | 7,832.47 | 7,825.44 | 7,826.99 | 2,210.8K |
| 11:51 | 7,827.03 | 7,829.90 | 7,827.03 | 7,828.19 | 1,531.0K |
| 11:52 | 7,828.47 | 7,833.31 | 7,827.89 | 7,830.89 | 1,348.7K |
| 11:53 | 7,831.85 | 7,836.48 | 7,831.85 | 7,836.48 | 1,339.8K |
| 11:54 | 7,836.78 | 7,836.78 | 7,835.39 | 7,836.12 | 1,289.0K |
| 11:55 | 7,836.28 | 7,840.55 | 7,836.28 | 7,837.97 | 2,703.0K |
| 11:56 | 7,837.79 | 7,837.79 | 7,834.98 | 7,835.77 | 1,570.8K |
| 11:57 | 7,834.55 | 7,840.07 | 7,833.78 | 7,839.96 | 1,808.7K |
| 11:58 | 7,839.35 | 7,839.57 | 7,836.84 | 7,838.95 | 1,868.8K |
| 11:59 | 7,838.95 | 7,841.35 | 7,838.95 | 7,841.30 | 1,514.2K |
| 12:00 | 7,841.16 | 7,843.70 | 7,841.16 | 7,843.17 | 2,323.9K |
| 12:01 | 7,843.57 | 7,845.98 | 7,843.25 | 7,843.25 | 2,376.8K |
| 12:02 | 7,843.70 | 7,845.86 | 7,843.70 | 7,843.76 | 1,831.5K |
| 12:03 | 7,844.09 | 7,845.25 | 7,841.82 | 7,841.82 | 2,175.3K |
| 12:04 | 7,843.07 | 7,849.72 | 7,843.07 | 7,849.48 | 1,929.1K |
| 12:05 | 7,849.04 | 7,852.33 | 7,849.04 | 7,852.33 | 2,148.0K |
| 12:06 | 7,852.65 | 7,854.95 | 7,852.40 | 7,854.95 | 1,775.5K |
| 12:07 | 7,856.28 | 7,859.12 | 7,856.28 | 7,857.72 | 2,567.0K |
| 12:08 | 7,857.64 | 7,857.64 | 7,854.17 | 7,854.60 | 2,297.8K |
| 12:09 | 7,854.65 | 7,854.65 | 7,851.50 | 7,851.50 | 1,838.5K |
| 12:10 | 7,850.40 | 7,855.04 | 7,850.40 | 7,855.04 | 1,911.6K |
| 12:11 | 7,854.55 | 7,855.26 | 7,853.64 | 7,855.01 | 1,744.6K |
| 12:12 | 7,856.20 | 7,857.50 | 7,852.77 | 7,853.70 | 1,705.5K |
| 12:13 | 7,852.99 | 7,854.87 | 7,852.41 | 7,854.87 | 1,751.7K |
| 12:14 | 7,856.10 | 7,856.74 | 7,855.23 | 7,856.52 | 1,462.3K |
| 12:15 | 7,856.93 | 7,858.93 | 7,856.93 | 7,858.93 | 1,796.7K |
| 12:16 | 7,859.26 | 7,860.13 | 7,859.00 | 7,860.00 | 1,549.9K |
| 12:17 | 7,860.49 | 7,860.49 | 7,856.96 | 7,857.76 | 1,744.0K |
| 12:18 | 7,857.91 | 7,859.48 | 7,857.60 | 7,857.59 | 1,475.5K |
| 12:19 | 7,856.61 | 7,858.19 | 7,856.61 | 7,858.11 | 1,378.0K |
| 12:20 | 7,858.12 | 7,862.28 | 7,858.12 | 7,862.28 | 2,003.8K |
| 12:21 | 7,862.46 | 7,862.81 | 7,859.35 | 7,859.35 | 1,900.2K |
| 12:22 | 7,859.92 | 7,863.22 | 7,859.92 | 7,863.03 | 2,114.1K |
| 12:23 | 7,863.22 | 7,863.22 | 7,861.20 | 7,861.38 | 1,962.9K |
| 12:24 | 7,861.82 | 7,862.30 | 7,856.10 | 7,856.41 | 1,838.3K |
| 12:25 | 7,856.69 | 7,858.36 | 7,856.69 | 7,858.36 | 1,436.3K |
| 12:26 | 7,858.27 | 7,858.27 | 7,856.14 | 7,857.84 | 1,418.9K |
| 12:27 | 7,857.86 | 7,859.34 | 7,857.67 | 7,857.67 | 1,004.7K |
| 12:28 | 7,857.27 | 7,858.56 | 7,856.61 | 7,858.21 | 1,152.7K |
| 12:29 | 7,857.65 | 7,859.36 | 7,857.65 | 7,858.31 | 1,039.7K |
| 12:30 | 7,857.96 | 7,861.78 | 7,857.96 | 7,858.17 | 3,092.5K |
| 12:31 | 7,858.94 | 7,862.88 | 7,858.94 | 7,862.46 | 1,419.5K |
| 12:32 | 7,862.71 | 7,863.00 | 7,860.87 | 7,861.78 | 1,189.2K |
| 12:33 | 7,862.30 | 7,862.70 | 7,860.59 | 7,860.59 | 1,330.6K |
| 12:34 | 7,860.39 | 7,860.69 | 7,858.62 | 7,860.49 | 1,138.5K |
| 12:35 | 7,860.52 | 7,860.52 | 7,857.31 | 7,858.49 | 1,220.3K |
| 12:36 | 7,857.28 | 7,858.82 | 7,856.48 | 7,856.48 | 1,542.7K |
| 12:37 | 7,856.45 | 7,857.73 | 7,856.31 | 7,856.31 | 1,171.7K |
| 12:38 | 7,856.70 | 7,857.01 | 7,854.70 | 7,854.85 | 1,310.5K |
| 12:39 | 7,852.25 | 7,855.09 | 7,852.25 | 7,853.17 | 1,433.0K |
| 12:40 | 7,853.07 | 7,853.07 | 7,844.68 | 7,844.88 | 2,006.0K |
| 12:41 | 7,844.72 | 7,846.27 | 7,842.42 | 7,842.42 | 1,904.4K |
| 12:42 | 7,841.80 | 7,843.44 | 7,841.50 | 7,843.01 | 1,427.3K |
| 12:43 | 7,844.45 | 7,845.57 | 7,843.88 | 7,845.09 | 1,114.6K |
| 12:44 | 7,843.76 | 7,845.54 | 7,843.76 | 7,844.84 | 1,201.0K |
| 12:45 | 7,843.64 | 7,843.64 | 7,836.77 | 7,838.08 | 2,047.9K |
| 12:46 | 7,837.80 | 7,837.80 | 7,834.11 | 7,834.11 | 1,532.1K |
| 12:47 | 7,833.74 | 7,833.74 | 7,832.08 | 7,833.16 | 1,507.3K |
| 12:48 | 7,831.93 | 7,834.38 | 7,831.93 | 7,832.84 | 1,385.2K |
| 12:49 | 7,832.54 | 7,837.24 | 7,832.54 | 7,837.24 | 1,560.3K |
| 12:50 | 7,837.00 | 7,841.64 | 7,837.00 | 7,841.64 | 1,433.5K |
| 12:51 | 7,841.52 | 7,847.03 | 7,841.52 | 7,847.03 | 1,413.7K |
| 12:52 | 7,848.15 | 7,851.65 | 7,848.15 | 7,851.05 | 1,608.8K |
| 12:53 | 7,850.75 | 7,850.88 | 7,849.02 | 7,849.28 | 1,167.2K |
| 12:54 | 7,849.18 | 7,849.71 | 7,847.73 | 7,849.71 | 1,041.1K |
| 12:55 | 7,849.74 | 7,851.16 | 7,847.53 | 7,847.53 | 1,348.9K |
| 12:56 | 7,847.04 | 7,850.96 | 7,847.04 | 7,850.96 | 1,270.3K |
| 12:57 | 7,850.64 | 7,850.64 | 7,846.39 | 7,846.39 | 1,033.6K |
| 12:58 | 7,846.51 | 7,846.60 | 7,844.02 | 7,844.14 | 1,135.2K |
| 12:59 | 7,844.40 | 7,847.09 | 7,842.83 | 7,846.50 | 1,312.6K |
| 13:00 | 7,845.58 | 7,845.77 | 7,841.66 | 7,845.77 | 1,815.4K |
| 13:01 | 7,846.22 | 7,848.64 | 7,845.54 | 7,848.64 | 1,520.6K |
| 13:02 | 7,848.25 | 7,848.25 | 7,844.68 | 7,847.92 | 2,407.7K |
| 13:03 | 7,847.75 | 7,848.01 | 7,843.35 | 7,843.40 | 1,580.5K |
| 13:04 | 7,843.47 | 7,844.73 | 7,841.33 | 7,844.73 | 1,673.3K |
| 13:05 | 7,845.03 | 7,847.72 | 7,843.46 | 7,845.49 | 1,540.9K |
| 13:06 | 7,846.12 | 7,848.14 | 7,846.12 | 7,847.54 | 960.7K |
| 13:07 | 7,847.18 | 7,850.54 | 7,846.74 | 7,850.54 | 1,225.9K |
| 13:08 | 7,850.33 | 7,850.81 | 7,848.84 | 7,848.84 | 1,144.8K |
| 13:09 | 7,847.83 | 7,848.34 | 7,846.64 | 7,848.34 | 1,409.6K |
| 13:10 | 7,848.37 | 7,851.46 | 7,848.00 | 7,851.50 | 1,283.3K |
| 13:11 | 7,851.57 | 7,851.57 | 7,850.42 | 7,850.37 | 1,339.4K |
| 13:12 | 7,850.58 | 7,851.14 | 7,849.90 | 7,850.39 | 1,304.0K |
| 13:13 | 7,850.56 | 7,850.56 | 7,849.06 | 7,849.74 | 1,173.2K |
| 13:14 | 7,850.03 | 7,850.76 | 7,849.24 | 7,849.92 | 959.4K |
| 13:15 | 7,849.86 | 7,851.41 | 7,849.39 | 7,849.78 | 1,655.2K |
| 13:16 | 7,850.77 | 7,850.77 | 7,844.56 | 7,844.56 | 1,669.4K |
| 13:17 | 7,844.14 | 7,846.54 | 7,843.14 | 7,846.54 | 1,421.3K |
| 13:18 | 7,848.00 | 7,850.68 | 7,848.00 | 7,850.68 | 1,266.7K |
| 13:19 | 7,850.84 | 7,850.84 | 7,849.73 | 7,850.38 | 1,220.3K |
| 13:20 | 7,850.49 | 7,850.49 | 7,847.38 | 7,847.38 | 1,107.5K |
| 13:21 | 7,847.13 | 7,850.65 | 7,847.13 | 7,850.65 | 1,386.7K |
| 13:22 | 7,851.02 | 7,851.24 | 7,849.49 | 7,850.40 | 1,259.3K |
| 13:23 | 7,850.86 | 7,851.05 | 7,849.63 | 7,850.96 | 1,201.5K |
| 13:24 | 7,851.04 | 7,852.89 | 7,851.04 | 7,852.89 | 1,208.9K |
| 13:25 | 7,852.40 | 7,856.05 | 7,852.19 | 7,856.05 | 1,254.3K |
| 13:26 | 7,856.49 | 7,857.68 | 7,856.49 | 7,857.39 | 1,123.5K |
| 13:27 | 7,857.00 | 7,858.43 | 7,856.74 | 7,858.43 | 1,413.1K |
| 13:28 | 7,858.38 | 7,860.08 | 7,858.38 | 7,859.66 | 1,414.1K |
| 13:29 | 7,860.46 | 7,860.46 | 7,859.20 | 7,859.20 | 1,399.1K |
| 13:30 | 7,859.82 | 7,859.99 | 7,858.31 | 7,858.43 | 1,275.7K |
| 13:31 | 7,859.16 | 7,859.16 | 7,856.26 | 7,856.68 | 1,422.5K |
| 13:32 | 7,855.79 | 7,857.12 | 7,855.79 | 7,857.12 | 992.4K |
| 13:33 | 7,857.08 | 7,857.95 | 7,856.21 | 7,857.49 | 958.2K |
| 13:34 | 7,857.52 | 7,857.52 | 7,855.33 | 7,855.94 | 1,428.0K |
| 13:35 | 7,855.47 | 7,856.23 | 7,854.88 | 7,856.23 | 1,168.4K |
| 13:36 | 7,856.37 | 7,858.63 | 7,856.37 | 7,857.73 | 1,161.4K |
| 13:37 | 7,857.79 | 7,860.87 | 7,857.01 | 7,860.87 | 1,637.0K |
| 13:38 | 7,860.49 | 7,862.17 | 7,860.39 | 7,861.91 | 1,184.2K |
| 13:39 | 7,862.22 | 7,862.65 | 7,861.63 | 7,861.62 | 1,195.6K |
| 13:40 | 7,861.94 | 7,862.24 | 7,860.91 | 7,862.24 | 1,253.4K |
| 13:41 | 7,862.01 | 7,862.93 | 7,861.47 | 7,862.06 | 1,265.4K |
| 13:42 | 7,861.99 | 7,863.34 | 7,861.82 | 7,863.01 | 1,156.9K |
| 13:43 | 7,862.59 | 7,863.58 | 7,861.70 | 7,863.58 | 1,149.6K |
| 13:44 | 7,863.98 | 7,864.87 | 7,863.06 | 7,863.37 | 1,038.6K |
| 13:45 | 7,862.82 | 7,866.35 | 7,862.82 | 7,865.56 | 1,391.4K |
| 13:46 | 7,865.43 | 7,869.53 | 7,865.43 | 7,868.86 | 1,787.9K |
| 13:47 | 7,869.14 | 7,871.77 | 7,869.14 | 7,871.77 | 1,603.2K |
| 13:48 | 7,872.50 | 7,872.50 | 7,871.81 | 7,871.80 | 1,147.5K |
| 13:49 | 7,871.32 | 7,871.32 | 7,869.80 | 7,870.59 | 1,344.7K |
| 13:50 | 7,870.67 | 7,872.40 | 7,870.32 | 7,871.00 | 1,650.2K |
| 13:51 | 7,869.75 | 7,871.15 | 7,869.75 | 7,870.97 | 1,538.9K |
| 13:52 | 7,871.08 | 7,873.12 | 7,871.08 | 7,873.12 | 1,568.9K |
| 13:53 | 7,872.07 | 7,873.29 | 7,872.07 | 7,873.10 | 1,600.9K |
| 13:54 | 7,873.75 | 7,874.36 | 7,873.73 | 7,874.41 | 1,361.8K |
| 13:55 | 7,874.45 | 7,875.62 | 7,874.10 | 7,875.62 | 1,813.0K |
| 13:56 | 7,875.58 | 7,878.20 | 7,875.29 | 7,877.84 | 2,494.2K |
| 13:57 | 7,877.68 | 7,877.78 | 7,876.66 | 7,877.27 | 1,497.1K |
| 13:58 | 7,877.55 | 7,879.55 | 7,877.36 | 7,879.55 | 1,989.5K |
| 13:59 | 7,879.91 | 7,879.91 | 7,876.34 | 7,876.50 | 1,839.4K |
| 14:00 | 7,876.58 | 7,877.55 | 7,875.99 | 7,877.12 | 1,795.2K |
| 14:01 | 7,877.22 | 7,878.34 | 7,874.14 | 7,874.80 | 1,745.3K |
| 14:02 | 7,874.37 | 7,874.69 | 7,872.18 | 7,874.69 | 1,870.7K |
| 14:03 | 7,873.92 | 7,878.00 | 7,873.84 | 7,877.73 | 1,496.1K |
| 14:04 | 7,878.08 | 7,879.17 | 7,877.52 | 7,877.52 | 1,428.1K |
| 14:05 | 7,877.29 | 7,877.76 | 7,874.74 | 7,874.74 | 1,499.2K |
| 14:06 | 7,874.82 | 7,875.46 | 7,873.95 | 7,874.02 | 1,836.7K |
| 14:07 | 7,874.35 | 7,877.26 | 7,874.35 | 7,877.26 | 1,160.1K |
| 14:08 | 7,877.00 | 7,877.82 | 7,875.98 | 7,877.10 | 1,262.6K |
| 14:09 | 7,877.65 | 7,877.97 | 7,873.83 | 7,873.83 | 1,549.0K |
| 14:10 | 7,873.95 | 7,873.95 | 7,871.55 | 7,871.55 | 1,373.5K |
| 14:11 | 7,870.97 | 7,873.01 | 7,870.65 | 7,872.04 | 1,659.5K |
| 14:12 | 7,871.97 | 7,873.43 | 7,871.34 | 7,871.78 | 1,112.6K |
| 14:13 | 7,872.89 | 7,873.05 | 7,870.80 | 7,871.54 | 1,158.6K |
| 14:14 | 7,871.09 | 7,871.86 | 7,870.42 | 7,870.42 | 1,234.6K |
| 14:15 | 7,870.67 | 7,870.67 | 7,864.31 | 7,864.31 | 2,503.5K |
| 14:16 | 7,864.20 | 7,865.28 | 7,861.20 | 7,865.33 | 2,178.1K |
| 14:17 | 7,864.99 | 7,865.29 | 7,861.27 | 7,863.67 | 1,586.5K |
| 14:18 | 7,863.36 | 7,863.68 | 7,862.08 | 7,863.36 | 1,330.3K |
| 14:19 | 7,863.25 | 7,863.25 | 7,860.24 | 7,860.86 | 1,607.2K |
| 14:20 | 7,860.94 | 7,862.12 | 7,859.60 | 7,861.61 | 1,322.1K |
| 14:21 | 7,860.94 | 7,861.75 | 7,858.56 | 7,859.10 | 1,505.6K |
| 14:22 | 7,858.32 | 7,859.97 | 7,858.20 | 7,859.00 | 1,148.5K |
| 14:23 | 7,860.95 | 7,861.74 | 7,860.68 | 7,861.26 | 1,312.7K |
| 14:24 | 7,861.51 | 7,861.51 | 7,859.53 | 7,859.87 | 1,097.8K |
| 14:25 | 7,860.47 | 7,860.47 | 7,858.81 | 7,860.25 | 1,389.0K |
| 14:26 | 7,859.60 | 7,859.60 | 7,858.55 | 7,858.67 | 1,300.8K |
| 14:27 | 7,857.23 | 7,857.79 | 7,856.56 | 7,856.61 | 1,597.7K |
| 14:28 | 7,855.94 | 7,857.45 | 7,855.94 | 7,856.51 | 1,418.2K |
| 14:29 | 7,856.35 | 7,856.35 | 7,855.17 | 7,856.07 | 1,374.2K |
| 14:30 | 7,853.86 | 7,854.20 | 7,847.74 | 7,849.28 | 2,582.1K |
| 14:31 | 7,847.88 | 7,853.24 | 7,847.88 | 7,853.24 | 1,974.4K |
| 14:32 | 7,853.30 | 7,857.97 | 7,853.30 | 7,857.97 | 1,776.4K |
| 14:33 | 7,857.76 | 7,859.38 | 7,854.53 | 7,854.53 | 1,661.1K |
| 14:34 | 7,854.92 | 7,855.62 | 7,852.56 | 7,852.56 | 1,177.3K |
| 14:35 | 7,852.79 | 7,853.16 | 7,849.63 | 7,849.63 | 1,297.7K |
| 14:36 | 7,849.61 | 7,851.10 | 7,848.95 | 7,850.08 | 1,625.0K |
| 14:37 | 7,849.79 | 7,850.03 | 7,847.94 | 7,847.94 | 1,798.2K |
| 14:38 | 7,846.96 | 7,848.09 | 7,846.60 | 7,848.09 | 1,627.1K |
| 14:39 | 7,849.55 | 7,850.02 | 7,848.16 | 7,848.89 | 1,532.7K |
| 14:40 | 7,849.28 | 7,849.28 | 7,846.47 | 7,846.77 | 1,611.9K |
| 14:41 | 7,846.85 | 7,847.00 | 7,844.89 | 7,844.89 | 1,172.1K |
| 14:42 | 7,844.95 | 7,844.95 | 7,843.61 | 7,843.60 | 1,359.3K |
| 14:43 | 7,843.89 | 7,845.50 | 7,843.89 | 7,844.90 | 1,677.7K |
| 14:44 | 7,846.13 | 7,846.23 | 7,842.95 | 7,844.65 | 2,541.3K |
| 14:45 | 7,845.95 | 7,847.82 | 7,845.33 | 7,847.71 | 1,690.5K |
| 14:46 | 7,847.47 | 7,848.51 | 7,840.22 | 7,840.22 | 2,036.8K |
| 14:47 | 7,840.26 | 7,840.26 | 7,838.41 | 7,839.42 | 1,386.9K |
| 14:48 | 7,837.15 | 7,837.73 | 7,834.02 | 7,837.48 | 2,456.0K |
| 14:49 | 7,837.85 | 7,840.46 | 7,837.85 | 7,840.46 | 1,724.2K |
| 14:50 | 7,840.62 | 7,840.73 | 7,836.36 | 7,836.36 | 1,737.2K |
| 14:51 | 7,836.49 | 7,837.39 | 7,834.35 | 7,835.24 | 1,553.2K |
| 14:52 | 7,833.58 | 7,833.93 | 7,829.94 | 7,830.26 | 1,799.9K |
| 14:53 | 7,829.07 | 7,832.11 | 7,827.42 | 7,832.11 | 1,870.6K |
| 14:54 | 7,832.18 | 7,834.69 | 7,832.18 | 7,834.54 | 1,440.7K |
| 14:55 | 7,833.62 | 7,834.09 | 7,830.09 | 7,830.80 | 1,812.5K |
| 14:56 | 7,830.69 | 7,834.86 | 7,830.69 | 7,834.86 | 1,741.0K |
| 14:57 | 7,834.66 | 7,838.83 | 7,834.66 | 7,837.63 | 1,616.0K |
| 14:58 | 7,837.61 | 7,840.11 | 7,837.61 | 7,840.11 | 1,293.8K |
| 14:59 | 7,839.84 | 7,840.77 | 7,839.61 | 7,840.28 | 1,613.4K |
| 15:00 | 7,840.32 | 7,842.90 | 7,838.65 | 7,840.44 | 2,140.8K |
| 15:01 | 7,840.40 | 7,842.10 | 7,840.40 | 7,841.87 | 2,046.4K |
| 15:02 | 7,841.82 | 7,842.62 | 7,840.82 | 7,840.82 | 1,520.8K |
| 15:03 | 7,841.44 | 7,843.30 | 7,840.92 | 7,840.92 | 1,457.3K |
| 15:04 | 7,840.43 | 7,840.97 | 7,838.47 | 7,840.97 | 1,747.4K |
| 15:05 | 7,840.73 | 7,840.73 | 7,835.83 | 7,837.24 | 1,595.7K |
| 15:06 | 7,836.74 | 7,837.21 | 7,836.20 | 7,836.18 | 1,571.0K |
| 15:07 | 7,836.29 | 7,836.60 | 7,834.46 | 7,836.60 | 1,755.9K |
| 15:08 | 7,837.20 | 7,837.37 | 7,835.87 | 7,835.87 | 1,544.4K |
| 15:09 | 7,835.92 | 7,837.40 | 7,835.27 | 7,836.85 | 1,800.2K |
| 15:10 | 7,836.64 | 7,838.02 | 7,834.14 | 7,838.02 | 1,694.5K |
| 15:11 | 7,838.90 | 7,839.63 | 7,838.17 | 7,838.78 | 1,404.4K |
| 15:12 | 7,838.49 | 7,839.47 | 7,836.74 | 7,839.16 | 1,634.6K |
| 15:13 | 7,840.47 | 7,840.47 | 7,838.03 | 7,838.03 | 1,712.0K |
| 15:14 | 7,838.29 | 7,839.89 | 7,837.92 | 7,839.37 | 1,355.1K |
| 15:15 | 7,839.18 | 7,840.37 | 7,837.92 | 7,838.13 | 2,010.9K |
| 15:16 | 7,838.20 | 7,838.20 | 7,835.73 | 7,836.41 | 2,147.7K |
| 15:17 | 7,836.11 | 7,838.28 | 7,836.11 | 7,838.28 | 1,843.1K |
| 15:18 | 7,837.62 | 7,840.35 | 7,837.62 | 7,840.35 | 1,856.3K |
| 15:19 | 7,841.34 | 7,841.53 | 7,838.85 | 7,841.00 | 1,811.4K |
| 15:20 | 7,841.49 | 7,842.40 | 7,841.31 | 7,841.69 | 1,966.0K |
| 15:21 | 7,841.54 | 7,843.68 | 7,841.54 | 7,843.17 | 1,917.9K |
| 15:22 | 7,843.59 | 7,844.91 | 7,842.74 | 7,844.46 | 2,012.1K |
| 15:23 | 7,844.83 | 7,845.94 | 7,844.64 | 7,845.43 | 1,879.2K |
| 15:24 | 7,845.86 | 7,846.92 | 7,845.24 | 7,845.24 | 2,372.6K |
| 15:25 | 7,844.96 | 7,844.96 | 7,839.13 | 7,839.13 | 2,536.3K |
| 15:26 | 7,839.29 | 7,843.44 | 7,839.16 | 7,843.32 | 2,394.9K |
| 15:27 | 7,843.01 | 7,845.16 | 7,843.01 | 7,845.20 | 2,082.6K |
| 15:28 | 7,844.86 | 7,846.24 | 7,844.22 | 7,846.24 | 2,083.4K |
| 15:29 | 7,846.11 | 7,848.09 | 7,846.01 | 7,847.69 | 2,678.6K |
| 15:30 | 7,848.68 | 7,849.58 | 7,847.20 | 7,847.39 | 2,618.3K |
| 15:31 | 7,847.38 | 7,848.55 | 7,846.47 | 7,847.58 | 2,578.7K |
| 15:32 | 7,847.62 | 7,848.00 | 7,845.61 | 7,845.61 | 2,548.9K |
| 15:33 | 7,845.58 | 7,848.02 | 7,845.46 | 7,847.83 | 2,397.4K |
| 15:34 | 7,847.41 | 7,848.22 | 7,846.23 | 7,846.64 | 2,257.5K |
| 15:35 | 7,846.37 | 7,847.71 | 7,843.09 | 7,843.09 | 2,940.9K |
| 15:36 | 7,843.11 | 7,843.18 | 7,841.07 | 7,843.18 | 2,466.8K |
| 15:37 | 7,843.21 | 7,844.45 | 7,842.94 | 7,843.29 | 2,286.3K |
| 15:38 | 7,843.64 | 7,843.64 | 7,841.17 | 7,841.95 | 2,113.3K |
| 15:39 | 7,842.76 | 7,843.76 | 7,842.65 | 7,843.12 | 2,298.4K |
| 15:40 | 7,844.99 | 7,844.99 | 7,843.51 | 7,843.51 | 2,904.0K |
| 15:41 | 7,843.77 | 7,843.77 | 7,839.64 | 7,840.47 | 2,825.4K |
| 15:42 | 7,840.87 | 7,841.69 | 7,840.31 | 7,840.31 | 2,285.9K |
| 15:43 | 7,839.95 | 7,840.94 | 7,838.38 | 7,839.14 | 2,884.1K |
| 15:44 | 7,839.38 | 7,839.66 | 7,837.97 | 7,838.95 | 2,886.2K |
| 15:45 | 7,838.94 | 7,841.42 | 7,837.43 | 7,841.42 | 3,223.4K |
| 15:46 | 7,841.46 | 7,841.61 | 7,835.81 | 7,835.81 | 2,971.4K |
| 15:47 | 7,834.91 | 7,835.28 | 7,832.38 | 7,834.90 | 4,105.3K |
| 15:48 | 7,835.35 | 7,835.35 | 7,834.61 | 7,834.86 | 2,763.1K |
| 15:49 | 7,835.07 | 7,835.07 | 7,832.40 | 7,833.23 | 3,635.8K |
| 15:50 | 7,838.29 | 7,841.04 | 7,836.64 | 7,840.41 | 5,931.4K |
| 15:51 | 7,840.21 | 7,840.21 | 7,838.06 | 7,838.68 | 4,647.7K |
| 15:52 | 7,837.59 | 7,839.41 | 7,837.32 | 7,839.41 | 4,467.6K |
| 15:53 | 7,839.14 | 7,840.78 | 7,838.94 | 7,839.74 | 5,436.0K |
| 15:54 | 7,839.19 | 7,839.73 | 7,836.67 | 7,836.67 | 6,423.1K |
| 15:55 | 7,834.14 | 7,836.66 | 7,834.14 | 7,835.24 | 8,470.9K |
| 15:56 | 7,834.13 | 7,834.40 | 7,832.48 | 7,832.48 | 7,958.9K |
| 15:57 | 7,832.06 | 7,832.06 | 7,829.73 | 7,829.99 | 9,003.3K |
| 15:58 | 7,829.94 | 7,830.06 | 7,827.46 | 7,827.46 | 12,862.4K |
| 15:59 | 7,828.01 | 7,830.25 | 7,826.94 | 7,830.20 | 210,699.8K |