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 | 7,844.84 | 7,851.61 | 7,842.80 | 7,847.58 | 78,581.2K |
| 09:31 | 7,848.80 | 7,858.63 | 7,848.80 | 7,856.00 | 13,236.2K |
| 09:32 | 7,857.21 | 7,864.06 | 7,857.21 | 7,864.03 | 10,175.6K |
| 09:33 | 7,865.59 | 7,869.61 | 7,863.32 | 7,864.55 | 10,671.5K |
| 09:34 | 7,864.77 | 7,875.73 | 7,864.77 | 7,875.61 | 7,958.6K |
| 09:35 | 7,876.71 | 7,877.42 | 7,869.87 | 7,869.87 | 8,796.2K |
| 09:36 | 7,871.12 | 7,872.24 | 7,857.76 | 7,857.76 | 7,292.3K |
| 09:37 | 7,855.88 | 7,862.82 | 7,855.62 | 7,862.74 | 6,106.5K |
| 09:38 | 7,862.52 | 7,862.98 | 7,856.12 | 7,856.36 | 5,822.3K |
| 09:39 | 7,855.55 | 7,855.55 | 7,849.83 | 7,851.39 | 7,009.7K |
| 09:40 | 7,851.48 | 7,854.64 | 7,848.31 | 7,848.31 | 6,897.3K |
| 09:41 | 7,847.93 | 7,852.49 | 7,847.93 | 7,850.94 | 8,179.8K |
| 09:42 | 7,851.44 | 7,856.26 | 7,849.73 | 7,856.26 | 6,496.8K |
| 09:43 | 7,857.61 | 7,860.14 | 7,855.12 | 7,856.28 | 5,494.5K |
| 09:44 | 7,856.85 | 7,860.88 | 7,855.03 | 7,860.88 | 5,366.7K |
| 09:45 | 7,863.67 | 7,870.58 | 7,859.82 | 7,859.82 | 6,509.0K |
| 09:46 | 7,859.95 | 7,862.25 | 7,856.65 | 7,862.25 | 5,460.6K |
| 09:47 | 7,862.46 | 7,869.73 | 7,862.46 | 7,869.73 | 7,336.3K |
| 09:48 | 7,868.47 | 7,872.98 | 7,868.47 | 7,871.53 | 5,600.4K |
| 09:49 | 7,871.60 | 7,873.52 | 7,866.59 | 7,866.59 | 4,743.8K |
| 09:50 | 7,865.21 | 7,865.21 | 7,859.10 | 7,860.48 | 4,601.3K |
| 09:51 | 7,860.05 | 7,862.04 | 7,852.47 | 7,852.47 | 4,751.0K |
| 09:52 | 7,851.37 | 7,860.34 | 7,850.34 | 7,860.34 | 4,149.9K |
| 09:53 | 7,862.02 | 7,867.26 | 7,860.92 | 7,866.54 | 4,120.1K |
| 09:54 | 7,868.16 | 7,872.46 | 7,867.38 | 7,868.15 | 4,697.6K |
| 09:55 | 7,870.21 | 7,874.59 | 7,862.18 | 7,864.83 | 7,440.3K |
| 09:56 | 7,866.54 | 7,874.52 | 7,866.54 | 7,873.26 | 6,669.6K |
| 09:57 | 7,870.56 | 7,872.29 | 7,865.37 | 7,866.19 | 4,450.9K |
| 09:58 | 7,866.80 | 7,871.68 | 7,865.70 | 7,871.68 | 4,573.1K |
| 09:59 | 7,871.08 | 7,872.26 | 7,862.51 | 7,862.51 | 4,510.4K |
| 10:00 | 7,862.81 | 7,872.37 | 7,862.44 | 7,868.24 | 5,360.7K |
| 10:01 | 7,869.53 | 7,876.05 | 7,869.53 | 7,873.23 | 4,887.8K |
| 10:02 | 7,872.54 | 7,883.38 | 7,872.54 | 7,880.63 | 5,553.2K |
| 10:03 | 7,881.77 | 7,883.29 | 7,880.34 | 7,881.15 | 3,582.0K |
| 10:04 | 7,882.51 | 7,886.19 | 7,881.67 | 7,886.19 | 3,447.5K |
| 10:05 | 7,886.55 | 7,891.58 | 7,884.32 | 7,891.58 | 4,580.3K |
| 10:06 | 7,891.01 | 7,893.20 | 7,890.13 | 7,891.04 | 4,347.2K |
| 10:07 | 7,892.12 | 7,892.82 | 7,890.09 | 7,892.11 | 3,698.2K |
| 10:08 | 7,891.53 | 7,891.53 | 7,887.53 | 7,888.27 | 3,853.2K |
| 10:09 | 7,887.64 | 7,890.21 | 7,887.64 | 7,888.63 | 4,011.4K |
| 10:10 | 7,888.23 | 7,888.23 | 7,882.61 | 7,882.61 | 3,926.0K |
| 10:11 | 7,880.98 | 7,883.40 | 7,880.19 | 7,883.40 | 4,065.3K |
| 10:12 | 7,882.99 | 7,882.99 | 7,878.13 | 7,878.26 | 4,117.0K |
| 10:13 | 7,878.08 | 7,881.14 | 7,875.75 | 7,875.75 | 4,041.0K |
| 10:14 | 7,875.26 | 7,876.50 | 7,869.88 | 7,869.88 | 3,835.4K |
| 10:15 | 7,870.16 | 7,877.22 | 7,870.16 | 7,873.11 | 4,603.4K |
| 10:16 | 7,872.81 | 7,872.81 | 7,869.47 | 7,870.69 | 3,482.4K |
| 10:17 | 7,870.16 | 7,870.42 | 7,866.59 | 7,868.17 | 3,396.8K |
| 10:18 | 7,866.49 | 7,871.85 | 7,866.49 | 7,871.85 | 4,006.9K |
| 10:19 | 7,870.90 | 7,871.36 | 7,867.61 | 7,867.61 | 3,151.2K |
| 10:20 | 7,867.58 | 7,869.28 | 7,863.22 | 7,865.80 | 4,209.9K |
| 10:21 | 7,863.93 | 7,865.64 | 7,859.83 | 7,863.84 | 4,656.4K |
| 10:22 | 7,863.11 | 7,863.11 | 7,856.39 | 7,856.44 | 4,358.7K |
| 10:23 | 7,855.83 | 7,856.17 | 7,846.40 | 7,846.40 | 4,238.5K |
| 10:24 | 7,847.72 | 7,854.70 | 7,846.89 | 7,853.63 | 4,141.6K |
| 10:25 | 7,852.96 | 7,853.73 | 7,847.67 | 7,850.15 | 3,934.6K |
| 10:26 | 7,851.14 | 7,851.47 | 7,847.96 | 7,848.32 | 3,771.8K |
| 10:27 | 7,848.44 | 7,850.11 | 7,846.57 | 7,849.20 | 3,473.1K |
| 10:28 | 7,849.03 | 7,855.75 | 7,849.03 | 7,855.77 | 4,867.7K |
| 10:29 | 7,854.57 | 7,860.96 | 7,854.57 | 7,859.60 | 3,840.9K |
| 10:30 | 7,858.42 | 7,858.42 | 7,853.20 | 7,858.18 | 4,253.5K |
| 10:31 | 7,858.01 | 7,862.37 | 7,857.79 | 7,859.99 | 3,717.2K |
| 10:32 | 7,859.93 | 7,860.79 | 7,852.10 | 7,852.10 | 3,633.6K |
| 10:33 | 7,851.98 | 7,856.66 | 7,851.98 | 7,855.79 | 3,106.8K |
| 10:34 | 7,855.57 | 7,858.41 | 7,854.84 | 7,858.11 | 3,386.3K |
| 10:35 | 7,857.38 | 7,862.11 | 7,856.07 | 7,862.11 | 3,831.9K |
| 10:36 | 7,862.86 | 7,871.47 | 7,862.80 | 7,871.02 | 4,240.0K |
| 10:37 | 7,872.01 | 7,872.01 | 7,863.20 | 7,863.29 | 5,288.7K |
| 10:38 | 7,864.72 | 7,870.92 | 7,864.62 | 7,870.92 | 3,999.9K |
| 10:39 | 7,869.53 | 7,871.96 | 7,869.30 | 7,871.96 | 4,016.1K |
| 10:40 | 7,870.64 | 7,870.64 | 7,866.51 | 7,869.41 | 4,275.2K |
| 10:41 | 7,871.75 | 7,874.74 | 7,870.33 | 7,871.18 | 4,245.5K |
| 10:42 | 7,870.70 | 7,870.70 | 7,866.38 | 7,867.31 | 4,777.5K |
| 10:43 | 7,866.94 | 7,871.93 | 7,866.94 | 7,870.28 | 3,378.5K |
| 10:44 | 7,869.67 | 7,870.91 | 7,869.02 | 7,870.92 | 3,472.1K |
| 10:45 | 7,870.52 | 7,875.12 | 7,870.52 | 7,874.92 | 3,946.7K |
| 10:46 | 7,875.11 | 7,875.40 | 7,870.43 | 7,870.43 | 3,955.4K |
| 10:47 | 7,868.42 | 7,868.42 | 7,864.07 | 7,864.90 | 4,057.4K |
| 10:48 | 7,865.49 | 7,870.04 | 7,865.49 | 7,867.37 | 3,482.6K |
| 10:49 | 7,867.95 | 7,867.95 | 7,865.59 | 7,865.57 | 3,788.9K |
| 10:50 | 7,864.44 | 7,864.44 | 7,859.33 | 7,861.17 | 5,050.8K |
| 10:51 | 7,860.48 | 7,861.97 | 7,859.24 | 7,859.23 | 4,340.9K |
| 10:52 | 7,858.14 | 7,860.36 | 7,856.93 | 7,859.52 | 3,566.1K |
| 10:53 | 7,860.15 | 7,866.18 | 7,859.79 | 7,864.43 | 4,308.2K |
| 10:54 | 7,865.74 | 7,869.10 | 7,864.82 | 7,869.10 | 3,745.8K |
| 10:55 | 7,870.84 | 7,878.25 | 7,870.84 | 7,878.25 | 4,581.3K |
| 10:56 | 7,879.98 | 7,880.53 | 7,877.62 | 7,878.54 | 4,015.5K |
| 10:57 | 7,878.12 | 7,878.12 | 7,873.32 | 7,874.29 | 3,540.4K |
| 10:58 | 7,874.57 | 7,879.26 | 7,874.57 | 7,879.26 | 3,771.7K |
| 10:59 | 7,879.81 | 7,880.14 | 7,878.80 | 7,879.37 | 3,304.8K |
| 11:00 | 7,880.45 | 7,882.53 | 7,879.01 | 7,879.91 | 3,610.2K |
| 11:01 | 7,879.97 | 7,881.38 | 7,877.17 | 7,877.60 | 2,795.3K |
| 11:02 | 7,877.24 | 7,877.52 | 7,875.37 | 7,877.52 | 2,940.7K |
| 11:03 | 7,877.32 | 7,877.32 | 7,872.57 | 7,873.93 | 2,824.3K |
| 11:04 | 7,873.02 | 7,874.86 | 7,872.85 | 7,872.91 | 2,633.5K |
| 11:05 | 7,873.44 | 7,873.44 | 7,870.72 | 7,870.72 | 3,180.0K |
| 11:06 | 7,869.95 | 7,875.70 | 7,869.95 | 7,875.70 | 2,726.5K |
| 11:07 | 7,876.01 | 7,877.83 | 7,874.49 | 7,874.49 | 2,972.0K |
| 11:08 | 7,873.81 | 7,878.68 | 7,873.81 | 7,877.79 | 2,782.8K |
| 11:09 | 7,877.87 | 7,882.31 | 7,877.87 | 7,882.31 | 2,714.5K |
| 11:10 | 7,882.47 | 7,883.85 | 7,876.68 | 7,876.68 | 3,135.3K |
| 11:11 | 7,875.54 | 7,877.53 | 7,875.54 | 7,875.83 | 2,765.6K |
| 11:12 | 7,876.07 | 7,882.92 | 7,876.07 | 7,882.92 | 2,845.6K |
| 11:13 | 7,882.86 | 7,882.86 | 7,879.93 | 7,879.99 | 6,840.4K |
| 11:14 | 7,881.64 | 7,884.32 | 7,880.12 | 7,883.26 | 3,131.3K |
| 11:15 | 7,883.74 | 7,885.35 | 7,882.26 | 7,885.44 | 2,756.0K |
| 11:16 | 7,884.88 | 7,888.23 | 7,884.88 | 7,887.87 | 3,232.8K |
| 11:17 | 7,887.49 | 7,889.45 | 7,887.31 | 7,888.99 | 2,352.4K |
| 11:18 | 7,888.72 | 7,891.96 | 7,888.52 | 7,891.29 | 3,125.8K |
| 11:19 | 7,890.92 | 7,892.18 | 7,890.51 | 7,891.17 | 2,811.1K |
| 11:20 | 7,890.73 | 7,891.26 | 7,888.54 | 7,890.36 | 2,736.6K |
| 11:21 | 7,890.03 | 7,896.89 | 7,888.96 | 7,896.89 | 2,908.2K |
| 11:22 | 7,897.66 | 7,898.13 | 7,895.71 | 7,895.82 | 2,761.9K |
| 11:23 | 7,896.70 | 7,897.11 | 7,895.34 | 7,895.77 | 2,378.1K |
| 11:24 | 7,895.50 | 7,898.02 | 7,895.12 | 7,895.93 | 2,896.4K |
| 11:25 | 7,896.46 | 7,897.11 | 7,895.73 | 7,897.00 | 3,152.9K |
| 11:26 | 7,896.93 | 7,898.08 | 7,896.10 | 7,897.55 | 2,992.8K |
| 11:27 | 7,897.72 | 7,900.97 | 7,897.72 | 7,900.56 | 3,366.6K |
| 11:28 | 7,901.14 | 7,902.23 | 7,900.53 | 7,902.23 | 2,825.8K |
| 11:29 | 7,902.34 | 7,902.60 | 7,901.14 | 7,901.14 | 3,342.9K |
| 11:30 | 7,899.74 | 7,903.64 | 7,899.74 | 7,903.13 | 2,774.5K |
| 11:31 | 7,903.88 | 7,907.30 | 7,903.88 | 7,905.81 | 3,010.2K |
| 11:32 | 7,907.32 | 7,910.05 | 7,907.32 | 7,908.69 | 2,700.0K |
| 11:33 | 7,908.27 | 7,908.27 | 7,904.27 | 7,905.48 | 2,770.2K |
| 11:34 | 7,906.30 | 7,906.81 | 7,904.87 | 7,905.96 | 2,242.8K |
| 11:35 | 7,906.30 | 7,907.51 | 7,905.01 | 7,905.37 | 2,540.2K |
| 11:36 | 7,906.38 | 7,909.59 | 7,903.18 | 7,903.18 | 2,624.1K |
| 11:37 | 7,903.42 | 7,904.14 | 7,902.81 | 7,902.79 | 3,828.6K |
| 11:38 | 7,902.61 | 7,902.61 | 7,898.98 | 7,900.81 | 2,688.8K |
| 11:39 | 7,901.49 | 7,901.76 | 7,899.11 | 7,900.86 | 2,603.7K |
| 11:40 | 7,900.79 | 7,901.46 | 7,895.64 | 7,898.53 | 3,470.8K |
| 11:41 | 7,899.31 | 7,901.67 | 7,897.85 | 7,901.67 | 2,682.9K |
| 11:42 | 7,902.43 | 7,905.70 | 7,901.96 | 7,905.06 | 2,526.8K |
| 11:43 | 7,905.89 | 7,907.41 | 7,903.66 | 7,907.41 | 2,236.8K |
| 11:44 | 7,906.98 | 7,909.88 | 7,906.98 | 7,909.30 | 2,558.9K |
| 11:45 | 7,909.92 | 7,910.13 | 7,907.57 | 7,907.57 | 2,276.9K |
| 11:46 | 7,907.49 | 7,911.35 | 7,907.49 | 7,911.06 | 2,564.1K |
| 11:47 | 7,911.20 | 7,911.63 | 7,910.03 | 7,910.92 | 2,357.8K |
| 11:48 | 7,910.34 | 7,912.80 | 7,908.99 | 7,912.80 | 2,624.7K |
| 11:49 | 7,912.93 | 7,913.99 | 7,912.79 | 7,913.03 | 2,604.2K |
| 11:50 | 7,913.47 | 7,916.44 | 7,912.44 | 7,916.44 | 2,551.4K |
| 11:51 | 7,917.14 | 7,921.81 | 7,917.14 | 7,921.81 | 2,674.7K |
| 11:52 | 7,922.46 | 7,925.33 | 7,922.46 | 7,925.33 | 3,408.0K |
| 11:53 | 7,925.44 | 7,925.89 | 7,923.44 | 7,923.44 | 2,816.9K |
| 11:54 | 7,923.12 | 7,924.29 | 7,923.00 | 7,922.95 | 2,552.1K |
| 11:55 | 7,922.75 | 7,922.75 | 7,918.44 | 7,921.72 | 2,785.7K |
| 11:56 | 7,921.52 | 7,921.56 | 7,917.16 | 7,918.38 | 3,262.1K |
| 11:57 | 7,918.06 | 7,921.34 | 7,918.06 | 7,921.14 | 2,618.4K |
| 11:58 | 7,921.17 | 7,921.17 | 7,918.92 | 7,918.92 | 2,325.5K |
| 11:59 | 7,919.22 | 7,919.22 | 7,918.13 | 7,919.18 | 2,168.5K |
| 12:00 | 7,919.74 | 7,919.78 | 7,915.51 | 7,915.76 | 3,027.0K |
| 12:01 | 7,915.04 | 7,918.05 | 7,915.04 | 7,917.59 | 2,765.9K |
| 12:02 | 7,917.69 | 7,919.78 | 7,917.69 | 7,919.68 | 3,033.2K |
| 12:03 | 7,919.74 | 7,922.62 | 7,919.24 | 7,922.62 | 2,514.3K |
| 12:04 | 7,922.64 | 7,924.41 | 7,921.26 | 7,924.41 | 2,450.1K |
| 12:05 | 7,924.73 | 7,928.42 | 7,924.73 | 7,925.25 | 3,535.0K |
| 12:06 | 7,925.89 | 7,926.41 | 7,924.75 | 7,924.75 | 2,813.2K |
| 12:07 | 7,924.82 | 7,926.10 | 7,924.18 | 7,924.60 | 2,165.4K |
| 12:08 | 7,925.15 | 7,925.59 | 7,923.06 | 7,924.06 | 3,371.1K |
| 12:09 | 7,924.08 | 7,924.08 | 7,921.27 | 7,922.45 | 2,599.4K |
| 12:10 | 7,923.37 | 7,923.37 | 7,918.18 | 7,918.80 | 2,913.1K |
| 12:11 | 7,918.93 | 7,922.47 | 7,918.93 | 7,922.47 | 2,248.7K |
| 12:12 | 7,922.86 | 7,922.86 | 7,917.98 | 7,918.02 | 2,019.6K |
| 12:13 | 7,918.32 | 7,918.32 | 7,914.61 | 7,914.61 | 2,732.0K |
| 12:14 | 7,914.66 | 7,915.64 | 7,914.18 | 7,915.52 | 1,960.8K |
| 12:15 | 7,916.39 | 7,919.53 | 7,916.39 | 7,918.59 | 2,103.0K |
| 12:16 | 7,918.13 | 7,919.09 | 7,917.06 | 7,917.06 | 2,017.9K |
| 12:17 | 7,916.65 | 7,919.70 | 7,916.65 | 7,919.47 | 1,882.6K |
| 12:18 | 7,919.82 | 7,920.25 | 7,918.87 | 7,919.50 | 1,705.8K |
| 12:19 | 7,919.22 | 7,920.60 | 7,918.13 | 7,920.60 | 3,675.1K |
| 12:20 | 7,920.51 | 7,922.35 | 7,920.51 | 7,922.23 | 5,647.1K |
| 12:21 | 7,922.03 | 7,922.45 | 7,916.67 | 7,916.67 | 2,654.5K |
| 12:22 | 7,916.87 | 7,918.31 | 7,915.78 | 7,915.78 | 2,283.9K |
| 12:23 | 7,914.91 | 7,917.41 | 7,914.28 | 7,916.86 | 2,779.8K |
| 12:24 | 7,917.00 | 7,917.00 | 7,915.52 | 7,916.95 | 1,967.1K |
| 12:25 | 7,916.46 | 7,916.46 | 7,913.56 | 7,914.08 | 1,803.0K |
| 12:26 | 7,914.34 | 7,914.34 | 7,912.37 | 7,913.42 | 1,996.2K |
| 12:27 | 7,913.59 | 7,913.59 | 7,912.07 | 7,912.76 | 2,016.9K |
| 12:28 | 7,912.46 | 7,913.72 | 7,912.20 | 7,912.60 | 2,319.5K |
| 12:29 | 7,912.96 | 7,914.73 | 7,912.42 | 7,914.73 | 1,713.8K |
| 12:30 | 7,914.37 | 7,914.90 | 7,909.70 | 7,910.20 | 1,971.6K |
| 12:31 | 7,910.96 | 7,911.86 | 7,907.55 | 7,907.65 | 2,487.5K |
| 12:32 | 7,906.85 | 7,909.13 | 7,906.85 | 7,909.13 | 2,498.8K |
| 12:33 | 7,908.80 | 7,909.08 | 7,907.71 | 7,908.93 | 1,898.6K |
| 12:34 | 7,908.99 | 7,910.36 | 7,907.18 | 7,910.18 | 1,872.6K |
| 12:35 | 7,910.01 | 7,914.96 | 7,910.01 | 7,914.27 | 2,120.5K |
| 12:36 | 7,914.90 | 7,918.83 | 7,914.45 | 7,918.42 | 2,823.8K |
| 12:37 | 7,919.54 | 7,919.54 | 7,913.93 | 7,913.93 | 2,418.1K |
| 12:38 | 7,913.18 | 7,913.54 | 7,910.64 | 7,910.83 | 2,300.5K |
| 12:39 | 7,910.48 | 7,911.63 | 7,910.29 | 7,910.49 | 1,645.8K |
| 12:40 | 7,910.68 | 7,913.04 | 7,909.40 | 7,912.51 | 1,758.0K |
| 12:41 | 7,912.28 | 7,913.10 | 7,912.09 | 7,912.29 | 1,475.5K |
| 12:42 | 7,912.32 | 7,912.32 | 7,909.51 | 7,909.59 | 1,570.4K |
| 12:43 | 7,909.94 | 7,911.91 | 7,905.66 | 7,905.66 | 2,253.3K |
| 12:44 | 7,907.30 | 7,907.30 | 7,903.88 | 7,903.88 | 2,010.3K |
| 12:45 | 7,904.72 | 7,908.04 | 7,903.41 | 7,906.58 | 1,899.2K |
| 12:46 | 7,904.94 | 7,906.79 | 7,904.44 | 7,904.44 | 2,149.1K |
| 12:47 | 7,904.69 | 7,906.99 | 7,904.69 | 7,906.99 | 1,858.2K |
| 12:48 | 7,908.04 | 7,911.25 | 7,907.35 | 7,910.79 | 1,665.4K |
| 12:49 | 7,910.74 | 7,913.82 | 7,910.74 | 7,913.82 | 1,689.3K |
| 12:50 | 7,913.32 | 7,915.40 | 7,911.97 | 7,912.01 | 1,999.1K |
| 12:51 | 7,911.92 | 7,916.01 | 7,911.92 | 7,915.97 | 1,947.5K |
| 12:52 | 7,915.90 | 7,917.70 | 7,915.83 | 7,917.20 | 1,711.0K |
| 12:53 | 7,917.35 | 7,917.59 | 7,915.57 | 7,916.54 | 1,303.1K |
| 12:54 | 7,917.34 | 7,917.34 | 7,913.75 | 7,914.06 | 1,708.3K |
| 12:55 | 7,913.90 | 7,914.64 | 7,913.81 | 7,913.78 | 1,587.3K |
| 12:56 | 7,913.64 | 7,916.74 | 7,913.48 | 7,915.90 | 1,430.4K |
| 12:57 | 7,916.32 | 7,916.32 | 7,914.67 | 7,914.67 | 1,556.9K |
| 12:58 | 7,914.71 | 7,916.68 | 7,914.55 | 7,914.55 | 1,834.3K |
| 12:59 | 7,914.10 | 7,914.10 | 7,912.88 | 7,913.29 | 1,399.2K |
| 13:00 | 7,913.04 | 7,917.64 | 7,913.04 | 7,917.64 | 1,564.8K |
| 13:01 | 7,917.45 | 7,918.26 | 7,915.79 | 7,916.63 | 2,499.7K |
| 13:02 | 7,916.91 | 7,916.91 | 7,913.40 | 7,914.30 | 2,465.6K |
| 13:03 | 7,913.93 | 7,917.06 | 7,913.20 | 7,915.66 | 1,806.0K |
| 13:04 | 7,915.02 | 7,916.50 | 7,914.63 | 7,914.67 | 1,433.9K |
| 13:05 | 7,914.58 | 7,914.99 | 7,913.45 | 7,914.49 | 2,403.3K |
| 13:06 | 7,914.29 | 7,915.27 | 7,913.00 | 7,913.50 | 2,873.2K |
| 13:07 | 7,913.45 | 7,913.45 | 7,910.32 | 7,911.77 | 1,450.5K |
| 13:08 | 7,912.20 | 7,914.15 | 7,912.20 | 7,914.15 | 1,659.6K |
| 13:09 | 7,914.25 | 7,916.10 | 7,914.25 | 7,916.10 | 1,624.3K |
| 13:10 | 7,916.44 | 7,916.48 | 7,915.19 | 7,916.19 | 1,364.9K |
| 13:11 | 7,915.27 | 7,918.00 | 7,915.27 | 7,918.00 | 1,455.3K |
| 13:12 | 7,917.55 | 7,917.55 | 7,914.11 | 7,914.58 | 1,827.0K |
| 13:13 | 7,914.47 | 7,914.64 | 7,913.35 | 7,913.47 | 1,382.6K |
| 13:14 | 7,913.53 | 7,913.85 | 7,912.95 | 7,913.65 | 1,391.7K |
| 13:15 | 7,913.02 | 7,913.02 | 7,911.50 | 7,912.40 | 1,524.7K |
| 13:16 | 7,912.13 | 7,914.76 | 7,911.62 | 7,913.92 | 1,803.6K |
| 13:17 | 7,913.94 | 7,915.83 | 7,913.64 | 7,915.83 | 1,419.1K |
| 13:18 | 7,915.79 | 7,915.79 | 7,913.54 | 7,913.88 | 1,750.1K |
| 13:19 | 7,914.10 | 7,917.66 | 7,914.10 | 7,917.66 | 1,813.8K |
| 13:20 | 7,917.42 | 7,917.42 | 7,915.79 | 7,916.20 | 1,624.4K |
| 13:21 | 7,916.76 | 7,919.04 | 7,916.34 | 7,916.64 | 1,523.5K |
| 13:22 | 7,916.49 | 7,918.07 | 7,916.49 | 7,917.61 | 1,535.8K |
| 13:23 | 7,917.48 | 7,917.57 | 7,915.95 | 7,916.87 | 1,447.1K |
| 13:24 | 7,917.59 | 7,917.59 | 7,914.15 | 7,915.04 | 1,532.5K |
| 13:25 | 7,915.75 | 7,916.42 | 7,915.48 | 7,915.48 | 1,305.9K |
| 13:26 | 7,914.61 | 7,914.82 | 7,913.13 | 7,914.16 | 1,782.4K |
| 13:27 | 7,914.65 | 7,916.23 | 7,914.65 | 7,915.15 | 1,617.5K |
| 13:28 | 7,915.39 | 7,916.31 | 7,914.97 | 7,915.46 | 1,384.6K |
| 13:29 | 7,915.69 | 7,916.65 | 7,915.69 | 7,916.42 | 1,459.6K |
| 13:30 | 7,916.10 | 7,916.82 | 7,915.19 | 7,915.53 | 2,005.2K |
| 13:31 | 7,915.15 | 7,915.15 | 7,913.01 | 7,914.39 | 1,837.1K |
| 13:32 | 7,914.06 | 7,914.06 | 7,911.74 | 7,912.19 | 1,717.7K |
| 13:33 | 7,911.39 | 7,915.06 | 7,911.39 | 7,915.06 | 1,654.3K |
| 13:34 | 7,914.41 | 7,916.19 | 7,914.41 | 7,916.19 | 2,345.4K |
| 13:35 | 7,916.34 | 7,918.10 | 7,916.34 | 7,918.10 | 2,012.7K |
| 13:36 | 7,919.18 | 7,919.85 | 7,918.68 | 7,919.32 | 1,821.5K |
| 13:37 | 7,918.97 | 7,920.53 | 7,918.73 | 7,919.99 | 2,036.6K |
| 13:38 | 7,919.97 | 7,919.97 | 7,919.10 | 7,919.75 | 1,611.3K |
| 13:39 | 7,919.67 | 7,920.35 | 7,919.42 | 7,920.18 | 2,136.0K |
| 13:40 | 7,920.60 | 7,920.60 | 7,918.49 | 7,919.79 | 2,028.2K |
| 13:41 | 7,919.64 | 7,923.93 | 7,919.64 | 7,923.93 | 2,562.3K |
| 13:42 | 7,924.61 | 7,925.28 | 7,923.91 | 7,924.65 | 1,955.0K |
| 13:43 | 7,924.49 | 7,925.01 | 7,923.76 | 7,924.66 | 2,264.3K |
| 13:44 | 7,924.74 | 7,924.74 | 7,922.42 | 7,923.33 | 1,638.5K |
| 13:45 | 7,923.42 | 7,923.59 | 7,921.20 | 7,921.57 | 1,749.2K |
| 13:46 | 7,921.19 | 7,921.41 | 7,918.47 | 7,918.47 | 1,908.2K |
| 13:47 | 7,918.65 | 7,919.46 | 7,917.90 | 7,917.90 | 2,040.0K |
| 13:48 | 7,918.18 | 7,918.18 | 7,916.33 | 7,916.46 | 1,559.8K |
| 13:49 | 7,916.56 | 7,916.56 | 7,915.27 | 7,916.32 | 1,672.5K |
| 13:50 | 7,916.04 | 7,917.19 | 7,914.86 | 7,915.70 | 1,719.2K |
| 13:51 | 7,914.77 | 7,914.77 | 7,913.77 | 7,914.64 | 1,715.9K |
| 13:52 | 7,914.86 | 7,916.42 | 7,914.86 | 7,915.92 | 1,464.9K |
| 13:53 | 7,916.02 | 7,916.75 | 7,915.29 | 7,916.72 | 1,201.9K |
| 13:54 | 7,916.84 | 7,916.84 | 7,915.22 | 7,915.42 | 1,583.7K |
| 13:55 | 7,915.21 | 7,916.08 | 7,914.81 | 7,915.68 | 1,528.0K |
| 13:56 | 7,916.30 | 7,917.95 | 7,916.30 | 7,917.97 | 1,422.6K |
| 13:57 | 7,917.91 | 7,917.91 | 7,915.82 | 7,915.85 | 1,322.7K |
| 13:58 | 7,915.33 | 7,918.67 | 7,915.33 | 7,918.27 | 1,604.6K |
| 13:59 | 7,918.98 | 7,919.30 | 7,917.90 | 7,917.93 | 1,646.6K |
| 14:00 | 7,917.82 | 7,921.06 | 7,917.31 | 7,919.93 | 2,360.6K |
| 14:01 | 7,920.04 | 7,920.04 | 7,918.10 | 7,918.68 | 1,559.5K |
| 14:02 | 7,919.73 | 7,924.92 | 7,919.21 | 7,924.92 | 2,221.2K |
| 14:03 | 7,925.59 | 7,925.59 | 7,923.54 | 7,923.74 | 1,826.5K |
| 14:04 | 7,924.20 | 7,925.43 | 7,924.05 | 7,925.43 | 2,046.6K |
| 14:05 | 7,925.36 | 7,926.43 | 7,925.26 | 7,925.56 | 1,945.2K |
| 14:06 | 7,925.54 | 7,929.05 | 7,925.54 | 7,929.05 | 2,094.5K |
| 14:07 | 7,929.20 | 7,929.41 | 7,928.08 | 7,928.18 | 1,825.4K |
| 14:08 | 7,928.24 | 7,931.67 | 7,927.69 | 7,931.50 | 2,623.9K |
| 14:09 | 7,931.27 | 7,932.17 | 7,929.23 | 7,929.33 | 1,878.6K |
| 14:10 | 7,929.32 | 7,930.03 | 7,926.19 | 7,926.23 | 2,357.3K |
| 14:11 | 7,926.79 | 7,930.15 | 7,926.44 | 7,929.83 | 1,720.2K |
| 14:12 | 7,929.91 | 7,930.76 | 7,928.85 | 7,930.76 | 1,432.6K |
| 14:13 | 7,930.85 | 7,932.85 | 7,930.57 | 7,932.81 | 2,015.2K |
| 14:14 | 7,932.73 | 7,932.73 | 7,930.62 | 7,930.55 | 1,713.0K |
| 14:15 | 7,930.75 | 7,931.25 | 7,929.44 | 7,929.44 | 1,832.4K |
| 14:16 | 7,929.69 | 7,931.72 | 7,928.26 | 7,931.25 | 2,199.5K |
| 14:17 | 7,931.08 | 7,931.41 | 7,930.12 | 7,930.14 | 1,595.9K |
| 14:18 | 7,929.73 | 7,929.80 | 7,928.11 | 7,928.85 | 1,605.2K |
| 14:19 | 7,928.82 | 7,928.82 | 7,927.20 | 7,928.21 | 1,847.9K |
| 14:20 | 7,928.70 | 7,929.87 | 7,928.29 | 7,929.49 | 1,377.3K |
| 14:21 | 7,930.08 | 7,930.08 | 7,929.16 | 7,929.60 | 1,515.5K |
| 14:22 | 7,930.17 | 7,933.10 | 7,930.17 | 7,933.07 | 1,817.6K |
| 14:23 | 7,933.00 | 7,933.76 | 7,932.83 | 7,932.83 | 1,790.9K |
| 14:24 | 7,932.70 | 7,932.85 | 7,931.98 | 7,932.29 | 1,754.2K |
| 14:25 | 7,932.16 | 7,932.37 | 7,931.62 | 7,931.96 | 1,775.2K |
| 14:26 | 7,931.67 | 7,933.32 | 7,931.67 | 7,932.90 | 1,711.3K |
| 14:27 | 7,933.14 | 7,933.54 | 7,932.34 | 7,932.34 | 1,797.6K |
| 14:28 | 7,932.81 | 7,932.81 | 7,930.80 | 7,931.71 | 1,847.0K |
| 14:29 | 7,931.77 | 7,932.30 | 7,931.49 | 7,932.25 | 1,801.1K |
| 14:30 | 7,932.21 | 7,934.36 | 7,931.99 | 7,933.75 | 2,449.5K |
| 14:31 | 7,934.46 | 7,935.63 | 7,934.39 | 7,934.90 | 2,060.0K |
| 14:32 | 7,934.91 | 7,935.51 | 7,934.32 | 7,935.50 | 1,674.1K |
| 14:33 | 7,935.44 | 7,935.99 | 7,935.21 | 7,935.77 | 1,527.8K |
| 14:34 | 7,936.03 | 7,936.60 | 7,935.92 | 7,936.48 | 1,661.7K |
| 14:35 | 7,936.38 | 7,938.11 | 7,935.93 | 7,937.95 | 3,248.1K |
| 14:36 | 7,937.99 | 7,938.65 | 7,937.76 | 7,938.71 | 1,620.9K |
| 14:37 | 7,939.37 | 7,939.55 | 7,937.45 | 7,937.45 | 2,280.9K |
| 14:38 | 7,936.86 | 7,936.86 | 7,935.50 | 7,936.69 | 2,222.2K |
| 14:39 | 7,936.55 | 7,936.99 | 7,935.71 | 7,935.71 | 1,931.5K |
| 14:40 | 7,935.80 | 7,935.80 | 7,934.14 | 7,934.72 | 1,837.8K |
| 14:41 | 7,934.04 | 7,934.04 | 7,932.44 | 7,932.74 | 1,908.3K |
| 14:42 | 7,932.33 | 7,932.76 | 7,930.90 | 7,931.63 | 2,236.8K |
| 14:43 | 7,931.95 | 7,934.40 | 7,930.91 | 7,934.40 | 2,089.6K |
| 14:44 | 7,935.11 | 7,936.26 | 7,935.11 | 7,935.68 | 1,787.3K |
| 14:45 | 7,935.54 | 7,936.73 | 7,934.90 | 7,935.18 | 1,578.1K |
| 14:46 | 7,934.82 | 7,934.82 | 7,933.48 | 7,933.60 | 1,617.3K |
| 14:47 | 7,933.19 | 7,934.64 | 7,933.19 | 7,934.17 | 1,538.7K |
| 14:48 | 7,934.19 | 7,935.77 | 7,933.89 | 7,935.84 | 1,820.4K |
| 14:49 | 7,936.25 | 7,936.47 | 7,935.72 | 7,935.72 | 1,546.9K |
| 14:50 | 7,935.52 | 7,935.52 | 7,932.97 | 7,934.28 | 1,685.8K |
| 14:51 | 7,934.04 | 7,934.04 | 7,931.74 | 7,932.89 | 1,668.9K |
| 14:52 | 7,932.78 | 7,934.15 | 7,932.23 | 7,933.72 | 1,778.1K |
| 14:53 | 7,933.52 | 7,936.08 | 7,933.52 | 7,934.85 | 1,790.5K |
| 14:54 | 7,934.98 | 7,934.98 | 7,933.13 | 7,933.23 | 1,573.1K |
| 14:55 | 7,933.32 | 7,934.18 | 7,933.24 | 7,933.92 | 1,500.6K |
| 14:56 | 7,934.23 | 7,934.47 | 7,933.37 | 7,934.47 | 1,576.6K |
| 14:57 | 7,934.95 | 7,934.95 | 7,933.86 | 7,934.43 | 1,632.1K |
| 14:58 | 7,934.20 | 7,934.76 | 7,930.69 | 7,930.69 | 1,784.6K |
| 14:59 | 7,930.38 | 7,931.09 | 7,929.68 | 7,931.09 | 1,942.2K |
| 15:00 | 7,931.08 | 7,931.75 | 7,930.74 | 7,931.33 | 1,840.8K |
| 15:01 | 7,931.03 | 7,934.13 | 7,930.80 | 7,934.01 | 1,760.0K |
| 15:02 | 7,933.89 | 7,935.25 | 7,933.35 | 7,933.80 | 1,761.1K |
| 15:03 | 7,933.85 | 7,935.05 | 7,933.68 | 7,934.98 | 1,729.2K |
| 15:04 | 7,934.94 | 7,936.12 | 7,934.94 | 7,935.81 | 1,849.9K |
| 15:05 | 7,935.81 | 7,935.81 | 7,932.34 | 7,932.35 | 1,917.6K |
| 15:06 | 7,932.74 | 7,934.43 | 7,932.74 | 7,933.51 | 1,886.5K |
| 15:07 | 7,933.84 | 7,934.75 | 7,933.84 | 7,934.70 | 2,125.6K |
| 15:08 | 7,934.71 | 7,936.55 | 7,933.56 | 7,933.56 | 2,050.1K |
| 15:09 | 7,933.42 | 7,934.05 | 7,932.58 | 7,934.05 | 2,537.1K |
| 15:10 | 7,933.53 | 7,934.50 | 7,933.13 | 7,933.94 | 2,021.0K |
| 15:11 | 7,933.39 | 7,933.39 | 7,931.33 | 7,933.31 | 3,943.7K |
| 15:12 | 7,932.66 | 7,932.66 | 7,931.31 | 7,931.36 | 1,977.2K |
| 15:13 | 7,931.33 | 7,931.86 | 7,929.76 | 7,930.05 | 3,270.7K |
| 15:14 | 7,930.19 | 7,931.28 | 7,930.19 | 7,931.08 | 2,546.9K |
| 15:15 | 7,931.61 | 7,931.86 | 7,930.64 | 7,931.12 | 2,005.7K |
| 15:16 | 7,931.20 | 7,932.68 | 7,929.26 | 7,932.68 | 2,700.3K |
| 15:17 | 7,933.32 | 7,935.37 | 7,933.32 | 7,934.26 | 2,323.7K |
| 15:18 | 7,933.71 | 7,934.18 | 7,932.94 | 7,933.72 | 3,130.5K |
| 15:19 | 7,934.54 | 7,937.51 | 7,934.54 | 7,936.49 | 2,853.9K |
| 15:20 | 7,936.70 | 7,939.67 | 7,936.70 | 7,939.56 | 2,802.2K |
| 15:21 | 7,939.30 | 7,939.30 | 7,936.89 | 7,937.28 | 2,335.4K |
| 15:22 | 7,937.61 | 7,939.98 | 7,937.61 | 7,939.61 | 2,760.7K |
| 15:23 | 7,939.28 | 7,941.09 | 7,938.98 | 7,941.12 | 2,288.8K |
| 15:24 | 7,940.97 | 7,941.77 | 7,940.55 | 7,941.77 | 2,709.3K |
| 15:25 | 7,941.66 | 7,941.85 | 7,938.93 | 7,938.93 | 2,181.1K |
| 15:26 | 7,938.96 | 7,938.96 | 7,935.58 | 7,936.69 | 2,675.8K |
| 15:27 | 7,936.92 | 7,937.07 | 7,936.28 | 7,936.75 | 2,616.0K |
| 15:28 | 7,935.93 | 7,936.68 | 7,935.23 | 7,935.77 | 2,414.9K |
| 15:29 | 7,936.23 | 7,936.79 | 7,936.08 | 7,936.08 | 2,349.6K |
| 15:30 | 7,934.91 | 7,937.14 | 7,934.82 | 7,936.87 | 2,934.6K |
| 15:31 | 7,936.05 | 7,938.01 | 7,935.94 | 7,937.51 | 2,737.6K |
| 15:32 | 7,937.99 | 7,940.56 | 7,937.31 | 7,940.56 | 3,636.3K |
| 15:33 | 7,940.16 | 7,940.74 | 7,939.92 | 7,940.05 | 2,867.4K |
| 15:34 | 7,938.94 | 7,940.80 | 7,938.94 | 7,939.33 | 2,832.7K |
| 15:35 | 7,937.88 | 7,938.04 | 7,936.22 | 7,937.38 | 2,783.2K |
| 15:36 | 7,936.81 | 7,936.81 | 7,935.23 | 7,935.64 | 2,778.6K |
| 15:37 | 7,935.42 | 7,936.69 | 7,935.42 | 7,936.63 | 2,305.5K |
| 15:38 | 7,936.61 | 7,939.40 | 7,936.48 | 7,939.40 | 4,543.8K |
| 15:39 | 7,938.67 | 7,940.71 | 7,938.67 | 7,940.36 | 3,422.2K |
| 15:40 | 7,940.96 | 7,941.09 | 7,939.13 | 7,939.13 | 2,706.6K |
| 15:41 | 7,939.05 | 7,939.89 | 7,938.03 | 7,938.03 | 3,424.8K |
| 15:42 | 7,936.67 | 7,936.67 | 7,933.30 | 7,934.21 | 3,931.7K |
| 15:43 | 7,933.76 | 7,933.76 | 7,932.63 | 7,932.63 | 3,314.9K |
| 15:44 | 7,932.93 | 7,933.58 | 7,932.30 | 7,932.98 | 3,127.2K |
| 15:45 | 7,933.33 | 7,933.58 | 7,930.91 | 7,931.37 | 3,808.1K |
| 15:46 | 7,931.51 | 7,931.67 | 7,930.51 | 7,931.67 | 3,430.2K |
| 15:47 | 7,931.38 | 7,932.77 | 7,931.26 | 7,932.06 | 3,038.0K |
| 15:48 | 7,931.89 | 7,931.89 | 7,931.16 | 7,931.61 | 4,315.7K |
| 15:49 | 7,932.62 | 7,934.37 | 7,932.62 | 7,934.39 | 4,093.2K |
| 15:50 | 7,930.16 | 7,931.21 | 7,928.15 | 7,930.20 | 7,701.7K |
| 15:51 | 7,930.61 | 7,930.61 | 7,927.59 | 7,930.29 | 5,737.4K |
| 15:52 | 7,930.32 | 7,931.15 | 7,927.67 | 7,927.67 | 5,473.9K |
| 15:53 | 7,927.79 | 7,928.35 | 7,926.41 | 7,927.16 | 5,703.6K |
| 15:54 | 7,926.79 | 7,929.19 | 7,924.34 | 7,927.50 | 7,687.7K |
| 15:55 | 7,926.88 | 7,926.88 | 7,923.66 | 7,925.57 | 9,516.5K |
| 15:56 | 7,925.08 | 7,927.04 | 7,924.67 | 7,927.04 | 9,721.0K |
| 15:57 | 7,927.15 | 7,929.55 | 7,927.15 | 7,928.90 | 11,086.9K |
| 15:58 | 7,928.61 | 7,929.31 | 7,928.61 | 7,929.28 | 11,445.2K |
| 15:59 | 7,927.70 | 7,931.10 | 7,927.70 | 7,931.10 | 162,729.0K |