9,149.50
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 8,677.60 | 8,677.60 | 8,631.05 | 8,631.05 | 4,282.0K |
| 09:16 | 8,629.45 | 8,644.70 | 8,627.30 | 8,639.65 | 2,002.8K |
| 09:17 | 8,638.00 | 8,646.55 | 8,638.00 | 8,643.90 | 1,378.8K |
| 09:18 | 8,642.50 | 8,652.35 | 8,640.30 | 8,649.60 | 1,437.2K |
| 09:19 | 8,648.70 | 8,654.30 | 8,645.65 | 8,654.30 | 1,085.5K |
| 09:20 | 8,651.10 | 8,668.50 | 8,648.55 | 8,667.75 | 1,238.6K |
| 09:21 | 8,668.00 | 8,682.65 | 8,668.00 | 8,682.65 | 1,307.7K |
| 09:22 | 8,681.10 | 8,681.10 | 8,667.75 | 8,669.70 | 1,214.8K |
| 09:23 | 8,669.20 | 8,671.15 | 8,663.30 | 8,663.30 | 1,060.2K |
| 09:24 | 8,661.70 | 8,661.70 | 8,653.30 | 8,653.30 | 1,240.6K |
| 09:25 | 8,652.95 | 8,661.30 | 8,652.95 | 8,661.30 | 1,457.4K |
| 09:26 | 8,659.55 | 8,662.00 | 8,655.80 | 8,660.75 | 880.8K |
| 09:27 | 8,659.60 | 8,669.60 | 8,659.60 | 8,667.60 | 715.5K |
| 09:28 | 8,667.05 | 8,674.40 | 8,663.50 | 8,674.40 | 1,098.3K |
| 09:29 | 8,673.90 | 8,679.25 | 8,673.75 | 8,678.30 | 773.3K |
| 09:30 | 8,676.60 | 8,687.55 | 8,676.45 | 8,683.95 | 1,000.7K |
| 09:31 | 8,685.50 | 8,694.40 | 8,685.40 | 8,691.05 | 987.7K |
| 09:32 | 8,690.20 | 8,690.45 | 8,681.75 | 8,683.85 | 764.1K |
| 09:33 | 8,683.95 | 8,687.95 | 8,682.90 | 8,686.75 | 504.7K |
| 09:34 | 8,686.05 | 8,687.75 | 8,684.20 | 8,687.60 | 920.5K |
| 09:35 | 8,687.95 | 8,687.95 | 8,681.85 | 8,684.00 | 811.5K |
| 09:36 | 8,683.25 | 8,686.10 | 8,681.85 | 8,686.10 | 808.0K |
| 09:37 | 8,685.00 | 8,685.65 | 8,681.65 | 8,683.65 | 743.5K |
| 09:38 | 8,682.40 | 8,682.40 | 8,676.40 | 8,676.40 | 783.5K |
| 09:39 | 8,674.65 | 8,675.35 | 8,671.55 | 8,672.75 | 761.7K |
| 09:40 | 8,673.85 | 8,673.85 | 8,662.15 | 8,662.15 | 856.4K |
| 09:41 | 8,662.10 | 8,665.45 | 8,661.40 | 8,665.10 | 721.2K |
| 09:42 | 8,665.80 | 8,668.25 | 8,660.30 | 8,661.05 | 740.1K |
| 09:43 | 8,661.35 | 8,670.60 | 8,661.35 | 8,670.60 | 574.9K |
| 09:44 | 8,670.00 | 8,680.10 | 8,668.75 | 8,677.30 | 661.8K |
| 09:45 | 8,676.30 | 8,676.30 | 8,667.75 | 8,673.25 | 797.4K |
| 09:46 | 8,673.35 | 8,673.75 | 8,666.40 | 8,668.35 | 507.5K |
| 09:47 | 8,668.10 | 8,668.45 | 8,665.60 | 8,668.25 | 540.4K |
| 09:48 | 8,668.50 | 8,685.60 | 8,668.50 | 8,685.60 | 696.7K |
| 09:49 | 8,688.15 | 8,695.30 | 8,688.15 | 8,693.65 | 905.8K |
| 09:50 | 8,693.70 | 8,693.70 | 8,684.70 | 8,684.70 | 450.1K |
| 09:51 | 8,686.15 | 8,689.95 | 8,684.20 | 8,689.25 | 581.2K |
| 09:52 | 8,689.00 | 8,689.00 | 8,682.40 | 8,682.40 | 456.6K |
| 09:53 | 8,682.65 | 8,686.75 | 8,681.00 | 8,683.05 | 503.7K |
| 09:54 | 8,681.60 | 8,684.55 | 8,679.35 | 8,684.55 | 478.8K |
| 09:55 | 8,684.55 | 8,684.55 | 8,678.65 | 8,678.65 | 444.2K |
| 09:56 | 8,677.85 | 8,677.85 | 8,670.00 | 8,670.30 | 540.8K |
| 09:57 | 8,671.10 | 8,683.20 | 8,671.10 | 8,683.20 | 536.4K |
| 09:58 | 8,682.75 | 8,684.95 | 8,682.10 | 8,682.75 | 533.3K |
| 09:59 | 8,680.75 | 8,681.40 | 8,677.05 | 8,677.60 | 489.6K |
| 10:00 | 8,675.75 | 8,676.45 | 8,672.00 | 8,672.20 | 446.0K |
| 10:01 | 8,673.70 | 8,675.05 | 8,668.05 | 8,668.95 | 596.9K |
| 10:02 | 8,668.65 | 8,668.65 | 8,664.45 | 8,665.05 | 459.1K |
| 10:03 | 8,663.95 | 8,668.70 | 8,662.95 | 8,667.30 | 604.2K |
| 10:04 | 8,667.75 | 8,668.15 | 8,662.75 | 8,664.15 | 361.2K |
| 10:05 | 8,664.25 | 8,670.45 | 8,664.25 | 8,670.45 | 395.7K |
| 10:06 | 8,670.40 | 8,676.40 | 8,670.40 | 8,674.95 | 309.0K |
| 10:07 | 8,674.75 | 8,674.75 | 8,666.45 | 8,667.70 | 383.6K |
| 10:08 | 8,667.10 | 8,671.75 | 8,667.10 | 8,670.40 | 280.3K |
| 10:09 | 8,670.50 | 8,673.95 | 8,669.30 | 8,673.95 | 306.4K |
| 10:10 | 8,673.65 | 8,673.65 | 8,671.15 | 8,672.95 | 249.9K |
| 10:11 | 8,672.65 | 8,673.20 | 8,668.30 | 8,668.30 | 282.1K |
| 10:12 | 8,667.95 | 8,669.85 | 8,667.50 | 8,667.95 | 317.6K |
| 10:13 | 8,667.95 | 8,669.35 | 8,662.30 | 8,662.30 | 330.2K |
| 10:14 | 8,663.00 | 8,668.45 | 8,661.05 | 8,668.45 | 494.0K |
| 10:15 | 8,667.75 | 8,667.75 | 8,664.30 | 8,665.00 | 311.4K |
| 10:16 | 8,665.40 | 8,665.40 | 8,658.30 | 8,658.50 | 410.4K |
| 10:17 | 8,658.75 | 8,661.90 | 8,657.50 | 8,661.90 | 383.7K |
| 10:18 | 8,661.40 | 8,663.30 | 8,659.95 | 8,661.05 | 274.7K |
| 10:19 | 8,661.15 | 8,661.15 | 8,655.60 | 8,655.60 | 567.2K |
| 10:20 | 8,655.35 | 8,656.75 | 8,654.90 | 8,656.30 | 434.6K |
| 10:21 | 8,656.80 | 8,667.60 | 8,656.75 | 8,667.60 | 383.2K |
| 10:22 | 8,666.20 | 8,666.20 | 8,663.70 | 8,664.30 | 400.8K |
| 10:23 | 8,664.65 | 8,668.65 | 8,664.20 | 8,667.85 | 350.9K |
| 10:24 | 8,667.25 | 8,677.45 | 8,667.25 | 8,677.10 | 419.9K |
| 10:25 | 8,676.65 | 8,683.60 | 8,675.80 | 8,683.20 | 521.1K |
| 10:26 | 8,683.35 | 8,685.95 | 8,682.50 | 8,685.95 | 603.7K |
| 10:27 | 8,685.15 | 8,694.90 | 8,684.60 | 8,694.90 | 639.9K |
| 10:28 | 8,696.05 | 8,699.70 | 8,696.05 | 8,699.10 | 582.1K |
| 10:29 | 8,698.55 | 8,703.20 | 8,698.55 | 8,703.20 | 542.0K |
| 10:30 | 8,704.55 | 8,706.20 | 8,702.15 | 8,702.95 | 578.3K |
| 10:31 | 8,702.30 | 8,709.35 | 8,701.75 | 8,705.70 | 536.9K |
| 10:32 | 8,705.10 | 8,705.85 | 8,701.55 | 8,701.55 | 548.4K |
| 10:33 | 8,700.80 | 8,701.80 | 8,698.20 | 8,698.75 | 406.0K |
| 10:34 | 8,698.30 | 8,702.85 | 8,696.25 | 8,696.55 | 349.1K |
| 10:35 | 8,697.20 | 8,702.90 | 8,696.65 | 8,702.20 | 349.6K |
| 10:36 | 8,701.90 | 8,706.60 | 8,701.90 | 8,702.90 | 360.2K |
| 10:37 | 8,703.70 | 8,705.20 | 8,702.10 | 8,704.85 | 351.7K |
| 10:38 | 8,704.85 | 8,708.95 | 8,704.85 | 8,708.95 | 312.3K |
| 10:39 | 8,708.40 | 8,713.35 | 8,708.40 | 8,710.50 | 420.7K |
| 10:40 | 8,710.70 | 8,716.15 | 8,710.15 | 8,716.00 | 303.4K |
| 10:41 | 8,715.50 | 8,717.30 | 8,714.15 | 8,716.15 | 370.0K |
| 10:42 | 8,716.05 | 8,717.25 | 8,708.90 | 8,708.90 | 357.6K |
| 10:43 | 8,708.75 | 8,709.35 | 8,704.80 | 8,705.05 | 427.6K |
| 10:44 | 8,704.45 | 8,706.90 | 8,704.05 | 8,706.75 | 342.7K |
| 10:45 | 8,706.25 | 8,712.05 | 8,706.10 | 8,712.05 | 525.4K |
| 10:46 | 8,712.10 | 8,712.10 | 8,703.85 | 8,704.90 | 348.9K |
| 10:47 | 8,704.10 | 8,707.35 | 8,703.55 | 8,707.15 | 359.4K |
| 10:48 | 8,707.00 | 8,710.05 | 8,704.50 | 8,704.65 | 330.2K |
| 10:49 | 8,704.35 | 8,705.80 | 8,703.55 | 8,705.80 | 394.3K |
| 10:50 | 8,705.20 | 8,705.85 | 8,702.90 | 8,703.10 | 259.0K |
| 10:51 | 8,702.85 | 8,703.75 | 8,701.90 | 8,701.90 | 277.0K |
| 10:52 | 8,702.20 | 8,702.35 | 8,699.90 | 8,700.90 | 337.0K |
| 10:53 | 8,700.95 | 8,704.75 | 8,700.10 | 8,704.75 | 362.3K |
| 10:54 | 8,704.70 | 8,707.10 | 8,704.10 | 8,706.60 | 253.0K |
| 10:55 | 8,706.65 | 8,709.45 | 8,705.50 | 8,709.45 | 379.7K |
| 10:56 | 8,708.80 | 8,712.70 | 8,708.80 | 8,712.70 | 370.2K |
| 10:57 | 8,712.25 | 8,713.90 | 8,711.50 | 8,713.70 | 265.4K |
| 10:58 | 8,712.85 | 8,716.45 | 8,712.85 | 8,714.45 | 317.4K |
| 10:59 | 8,712.55 | 8,716.40 | 8,711.65 | 8,716.10 | 332.3K |
| 11:00 | 8,716.55 | 8,717.70 | 8,715.75 | 8,716.70 | 377.3K |
| 11:01 | 8,716.45 | 8,718.55 | 8,715.90 | 8,716.80 | 373.1K |
| 11:02 | 8,716.40 | 8,717.60 | 8,715.95 | 8,716.90 | 427.4K |
| 11:03 | 8,717.75 | 8,718.85 | 8,717.55 | 8,718.70 | 394.0K |
| 11:04 | 8,718.65 | 8,719.50 | 8,717.10 | 8,719.40 | 288.7K |
| 11:05 | 8,719.25 | 8,724.55 | 8,719.25 | 8,724.20 | 676.5K |
| 11:06 | 8,724.60 | 8,726.95 | 8,724.60 | 8,726.75 | 516.5K |
| 11:07 | 8,725.65 | 8,725.65 | 8,720.75 | 8,720.75 | 491.3K |
| 11:08 | 8,720.55 | 8,723.30 | 8,720.55 | 8,721.35 | 322.3K |
| 11:09 | 8,720.45 | 8,721.25 | 8,718.95 | 8,720.60 | 375.7K |
| 11:10 | 8,720.70 | 8,723.70 | 8,720.70 | 8,723.70 | 603.9K |
| 11:11 | 8,724.85 | 8,725.80 | 8,722.60 | 8,722.95 | 415.5K |
| 11:12 | 8,722.70 | 8,729.25 | 8,721.70 | 8,729.25 | 334.6K |
| 11:13 | 8,729.40 | 8,734.45 | 8,729.40 | 8,734.20 | 562.7K |
| 11:14 | 8,733.05 | 8,733.80 | 8,731.65 | 8,731.75 | 444.0K |
| 11:15 | 8,732.65 | 8,735.60 | 8,732.05 | 8,734.25 | 465.0K |
| 11:16 | 8,733.85 | 8,737.90 | 8,733.50 | 8,736.50 | 460.3K |
| 11:17 | 8,737.30 | 8,738.35 | 8,735.65 | 8,735.95 | 322.0K |
| 11:18 | 8,735.70 | 8,735.95 | 8,732.80 | 8,732.80 | 396.6K |
| 11:19 | 8,732.60 | 8,733.60 | 8,731.65 | 8,733.05 | 344.4K |
| 11:20 | 8,732.60 | 8,733.25 | 8,731.50 | 8,732.10 | 339.9K |
| 11:21 | 8,731.80 | 8,732.75 | 8,728.75 | 8,729.75 | 357.3K |
| 11:22 | 8,729.55 | 8,734.05 | 8,729.05 | 8,734.05 | 798.4K |
| 11:23 | 8,734.85 | 8,735.60 | 8,733.05 | 8,735.00 | 337.8K |
| 11:24 | 8,734.15 | 8,735.45 | 8,732.50 | 8,735.00 | 700.2K |
| 11:25 | 8,734.45 | 8,735.05 | 8,732.60 | 8,733.15 | 241.9K |
| 11:26 | 8,732.75 | 8,734.70 | 8,732.75 | 8,734.00 | 316.2K |
| 11:27 | 8,734.15 | 8,734.60 | 8,730.70 | 8,731.00 | 292.1K |
| 11:28 | 8,730.50 | 8,734.00 | 8,730.50 | 8,731.70 | 386.2K |
| 11:29 | 8,731.80 | 8,732.55 | 8,731.05 | 8,731.80 | 265.6K |
| 11:30 | 8,731.90 | 8,733.25 | 8,730.05 | 8,732.90 | 242.0K |
| 11:31 | 8,732.95 | 8,733.50 | 8,732.40 | 8,733.30 | 351.6K |
| 11:32 | 8,732.55 | 8,734.15 | 8,731.50 | 8,734.10 | 312.2K |
| 11:33 | 8,733.85 | 8,735.05 | 8,733.10 | 8,733.50 | 332.8K |
| 11:34 | 8,733.70 | 8,734.15 | 8,731.35 | 8,734.05 | 259.0K |
| 11:35 | 8,733.70 | 8,735.95 | 8,733.70 | 8,735.60 | 278.9K |
| 11:36 | 8,735.35 | 8,737.30 | 8,735.05 | 8,737.10 | 440.5K |
| 11:37 | 8,736.10 | 8,736.10 | 8,732.65 | 8,732.70 | 337.5K |
| 11:38 | 8,732.30 | 8,734.00 | 8,732.10 | 8,732.10 | 203.8K |
| 11:39 | 8,732.00 | 8,733.30 | 8,731.10 | 8,731.10 | 227.3K |
| 11:40 | 8,731.20 | 8,735.20 | 8,730.55 | 8,731.85 | 417.6K |
| 11:41 | 8,731.40 | 8,735.40 | 8,731.40 | 8,734.85 | 392.0K |
| 11:42 | 8,734.10 | 8,736.75 | 8,732.95 | 8,735.40 | 417.6K |
| 11:43 | 8,735.00 | 8,741.05 | 8,734.90 | 8,741.05 | 277.7K |
| 11:44 | 8,741.20 | 8,742.45 | 8,740.75 | 8,741.95 | 295.2K |
| 11:45 | 8,740.90 | 8,741.70 | 8,739.95 | 8,740.45 | 288.1K |
| 11:46 | 8,740.75 | 8,740.75 | 8,737.70 | 8,737.80 | 278.4K |
| 11:47 | 8,736.25 | 8,738.50 | 8,735.85 | 8,735.85 | 254.5K |
| 11:48 | 8,735.60 | 8,736.00 | 8,733.85 | 8,735.40 | 344.0K |
| 11:49 | 8,735.95 | 8,736.35 | 8,734.60 | 8,734.60 | 225.3K |
| 11:50 | 8,734.20 | 8,734.55 | 8,730.45 | 8,730.95 | 463.2K |
| 11:51 | 8,729.25 | 8,732.25 | 8,725.30 | 8,732.25 | 405.8K |
| 11:52 | 8,731.60 | 8,734.35 | 8,731.60 | 8,732.60 | 420.8K |
| 11:53 | 8,731.90 | 8,731.90 | 8,729.15 | 8,730.35 | 310.4K |
| 11:54 | 8,730.50 | 8,730.90 | 8,730.10 | 8,730.45 | 261.4K |
| 11:55 | 8,730.50 | 8,732.25 | 8,730.50 | 8,731.80 | 178.1K |
| 11:56 | 8,731.55 | 8,732.70 | 8,728.80 | 8,728.80 | 254.0K |
| 11:57 | 8,728.35 | 8,731.15 | 8,727.65 | 8,731.15 | 383.1K |
| 11:58 | 8,732.25 | 8,732.25 | 8,728.95 | 8,729.15 | 230.1K |
| 11:59 | 8,728.45 | 8,728.65 | 8,723.95 | 8,724.60 | 312.5K |
| 12:00 | 8,724.35 | 8,725.90 | 8,723.50 | 8,725.80 | 328.7K |
| 12:01 | 8,726.05 | 8,726.90 | 8,724.35 | 8,724.75 | 255.8K |
| 12:02 | 8,723.65 | 8,723.65 | 8,716.95 | 8,716.95 | 303.6K |
| 12:03 | 8,716.15 | 8,717.15 | 8,713.90 | 8,716.85 | 510.8K |
| 12:04 | 8,716.45 | 8,719.50 | 8,715.85 | 8,718.65 | 263.9K |
| 12:05 | 8,718.15 | 8,718.15 | 8,714.35 | 8,715.45 | 245.1K |
| 12:06 | 8,715.50 | 8,715.50 | 8,712.55 | 8,713.00 | 224.2K |
| 12:07 | 8,712.55 | 8,712.75 | 8,711.65 | 8,712.15 | 219.2K |
| 12:08 | 8,711.40 | 8,712.25 | 8,708.25 | 8,712.25 | 390.3K |
| 12:09 | 8,710.90 | 8,710.90 | 8,706.40 | 8,706.90 | 307.7K |
| 12:10 | 8,706.30 | 8,706.50 | 8,701.30 | 8,703.75 | 320.5K |
| 12:11 | 8,704.25 | 8,704.25 | 8,700.15 | 8,700.20 | 541.3K |
| 12:12 | 8,699.60 | 8,700.65 | 8,697.85 | 8,700.65 | 499.9K |
| 12:13 | 8,700.20 | 8,704.85 | 8,700.20 | 8,701.15 | 297.2K |
| 12:14 | 8,702.05 | 8,706.60 | 8,701.55 | 8,706.15 | 286.2K |
| 12:15 | 8,705.60 | 8,711.15 | 8,704.75 | 8,711.15 | 306.0K |
| 12:16 | 8,710.55 | 8,710.75 | 8,707.30 | 8,709.45 | 228.0K |
| 12:17 | 8,708.85 | 8,709.05 | 8,705.50 | 8,705.50 | 199.3K |
| 12:18 | 8,705.10 | 8,705.10 | 8,700.85 | 8,700.85 | 354.3K |
| 12:19 | 8,700.20 | 8,700.20 | 8,699.10 | 8,700.00 | 220.2K |
| 12:20 | 8,700.35 | 8,706.30 | 8,699.25 | 8,706.30 | 326.3K |
| 12:21 | 8,705.55 | 8,705.55 | 8,692.10 | 8,692.55 | 411.6K |
| 12:22 | 8,692.25 | 8,693.00 | 8,687.25 | 8,690.65 | 282.8K |
| 12:23 | 8,690.40 | 8,695.10 | 8,690.40 | 8,692.95 | 162.3K |
| 12:24 | 8,693.35 | 8,693.35 | 8,691.05 | 8,691.45 | 252.3K |
| 12:25 | 8,689.90 | 8,693.60 | 8,688.55 | 8,690.45 | 222.8K |
| 12:26 | 8,690.25 | 8,692.50 | 8,689.60 | 8,689.60 | 224.4K |
| 12:27 | 8,688.50 | 8,691.15 | 8,687.60 | 8,691.15 | 198.2K |
| 12:28 | 8,690.60 | 8,698.50 | 8,690.60 | 8,697.00 | 235.0K |
| 12:29 | 8,696.00 | 8,696.90 | 8,693.60 | 8,696.35 | 681.7K |
| 12:30 | 8,695.90 | 8,698.75 | 8,695.90 | 8,698.15 | 193.8K |
| 12:31 | 8,697.55 | 8,698.20 | 8,696.95 | 8,697.80 | 180.5K |
| 12:32 | 8,697.50 | 8,701.70 | 8,697.50 | 8,701.65 | 196.3K |
| 12:33 | 8,700.95 | 8,700.95 | 8,694.85 | 8,694.85 | 199.4K |
| 12:34 | 8,694.80 | 8,694.80 | 8,691.55 | 8,692.20 | 191.7K |
| 12:35 | 8,693.05 | 8,696.30 | 8,693.05 | 8,694.50 | 161.8K |
| 12:36 | 8,695.35 | 8,699.00 | 8,695.30 | 8,697.90 | 212.6K |
| 12:37 | 8,697.55 | 8,701.00 | 8,696.00 | 8,700.80 | 167.1K |
| 12:38 | 8,700.80 | 8,702.75 | 8,700.20 | 8,701.70 | 189.8K |
| 12:39 | 8,701.30 | 8,703.15 | 8,700.55 | 8,701.35 | 368.3K |
| 12:40 | 8,701.30 | 8,701.30 | 8,699.35 | 8,700.60 | 153.0K |
| 12:41 | 8,700.15 | 8,704.75 | 8,699.70 | 8,704.05 | 182.6K |
| 12:42 | 8,702.65 | 8,704.45 | 8,701.15 | 8,703.80 | 221.4K |
| 12:43 | 8,703.95 | 8,707.50 | 8,703.95 | 8,705.30 | 203.9K |
| 12:44 | 8,705.00 | 8,706.85 | 8,704.60 | 8,706.20 | 391.5K |
| 12:45 | 8,706.60 | 8,710.35 | 8,706.60 | 8,708.60 | 229.6K |
| 12:46 | 8,709.40 | 8,709.95 | 8,707.65 | 8,709.05 | 188.4K |
| 12:47 | 8,708.95 | 8,709.80 | 8,707.80 | 8,708.95 | 364.3K |
| 12:48 | 8,709.20 | 8,709.20 | 8,706.75 | 8,706.75 | 261.5K |
| 12:49 | 8,706.40 | 8,707.10 | 8,700.85 | 8,701.55 | 270.0K |
| 12:50 | 8,700.55 | 8,701.80 | 8,700.25 | 8,701.50 | 165.2K |
| 12:51 | 8,700.30 | 8,700.30 | 8,699.35 | 8,699.40 | 151.5K |
| 12:52 | 8,699.30 | 8,701.20 | 8,697.85 | 8,699.75 | 151.5K |
| 12:53 | 8,699.60 | 8,701.50 | 8,697.80 | 8,701.35 | 161.5K |
| 12:54 | 8,701.30 | 8,701.35 | 8,697.70 | 8,697.90 | 114.5K |
| 12:55 | 8,697.60 | 8,699.15 | 8,697.30 | 8,698.25 | 226.4K |
| 12:56 | 8,697.45 | 8,697.45 | 8,696.25 | 8,696.55 | 160.8K |
| 12:57 | 8,696.45 | 8,696.75 | 8,694.80 | 8,695.05 | 212.6K |
| 12:58 | 8,694.65 | 8,697.05 | 8,693.65 | 8,696.05 | 201.7K |
| 12:59 | 8,696.20 | 8,696.20 | 8,693.70 | 8,694.80 | 318.6K |
| 13:00 | 8,694.75 | 8,696.20 | 8,691.80 | 8,692.30 | 331.6K |
| 13:01 | 8,692.60 | 8,692.80 | 8,690.50 | 8,690.95 | 152.0K |
| 13:02 | 8,690.30 | 8,693.55 | 8,690.30 | 8,692.50 | 215.8K |
| 13:03 | 8,692.10 | 8,693.80 | 8,691.35 | 8,693.00 | 220.8K |
| 13:04 | 8,692.80 | 8,692.90 | 8,691.45 | 8,691.45 | 125.3K |
| 13:05 | 8,691.55 | 8,692.70 | 8,691.25 | 8,691.90 | 223.5K |
| 13:06 | 8,691.55 | 8,691.55 | 8,689.20 | 8,689.55 | 223.3K |
| 13:07 | 8,689.35 | 8,689.60 | 8,687.45 | 8,688.55 | 181.1K |
| 13:08 | 8,689.70 | 8,691.25 | 8,689.35 | 8,689.50 | 215.3K |
| 13:09 | 8,689.15 | 8,689.30 | 8,687.70 | 8,688.10 | 224.7K |
| 13:10 | 8,688.05 | 8,689.80 | 8,688.05 | 8,689.15 | 486.9K |
| 13:11 | 8,688.85 | 8,693.20 | 8,688.85 | 8,691.35 | 266.1K |
| 13:12 | 8,690.35 | 8,690.35 | 8,685.85 | 8,686.15 | 189.0K |
| 13:13 | 8,685.10 | 8,685.10 | 8,683.15 | 8,684.20 | 182.9K |
| 13:14 | 8,684.05 | 8,689.55 | 8,684.05 | 8,688.95 | 235.9K |
| 13:15 | 8,688.75 | 8,689.20 | 8,684.65 | 8,687.70 | 187.1K |
| 13:16 | 8,686.60 | 8,688.45 | 8,684.55 | 8,688.45 | 170.6K |
| 13:17 | 8,688.15 | 8,688.80 | 8,688.00 | 8,688.50 | 142.4K |
| 13:18 | 8,688.00 | 8,688.00 | 8,686.15 | 8,687.65 | 166.7K |
| 13:19 | 8,687.25 | 8,687.40 | 8,676.60 | 8,677.55 | 499.6K |
| 13:20 | 8,677.45 | 8,679.90 | 8,677.15 | 8,679.90 | 318.6K |
| 13:21 | 8,680.95 | 8,684.35 | 8,680.75 | 8,684.35 | 162.8K |
| 13:22 | 8,684.10 | 8,689.55 | 8,684.10 | 8,689.55 | 197.0K |
| 13:23 | 8,689.15 | 8,690.15 | 8,687.90 | 8,690.15 | 193.2K |
| 13:24 | 8,689.15 | 8,689.35 | 8,685.75 | 8,685.75 | 173.7K |
| 13:25 | 8,685.05 | 8,687.70 | 8,685.00 | 8,686.90 | 214.8K |
| 13:26 | 8,687.05 | 8,687.05 | 8,683.20 | 8,683.55 | 157.2K |
| 13:27 | 8,683.40 | 8,685.25 | 8,683.05 | 8,683.85 | 136.3K |
| 13:28 | 8,683.90 | 8,685.55 | 8,681.65 | 8,681.80 | 260.6K |
| 13:29 | 8,681.75 | 8,683.45 | 8,681.35 | 8,681.85 | 188.6K |
| 13:30 | 8,680.75 | 8,681.15 | 8,679.05 | 8,680.00 | 228.0K |
| 13:31 | 8,681.25 | 8,684.80 | 8,681.25 | 8,683.35 | 239.7K |
| 13:32 | 8,683.40 | 8,686.60 | 8,683.05 | 8,686.50 | 223.9K |
| 13:33 | 8,686.30 | 8,688.85 | 8,686.30 | 8,688.85 | 185.2K |
| 13:34 | 8,688.95 | 8,688.95 | 8,686.15 | 8,686.75 | 157.7K |
| 13:35 | 8,687.25 | 8,688.20 | 8,686.60 | 8,686.75 | 138.4K |
| 13:36 | 8,686.05 | 8,686.05 | 8,683.95 | 8,684.85 | 172.8K |
| 13:37 | 8,683.35 | 8,683.35 | 8,681.55 | 8,681.85 | 179.5K |
| 13:38 | 8,682.00 | 8,686.35 | 8,682.00 | 8,685.80 | 253.6K |
| 13:39 | 8,685.15 | 8,685.15 | 8,682.15 | 8,682.20 | 146.0K |
| 13:40 | 8,681.70 | 8,681.75 | 8,679.40 | 8,679.40 | 191.0K |
| 13:41 | 8,679.60 | 8,681.30 | 8,678.45 | 8,680.90 | 214.6K |
| 13:42 | 8,681.20 | 8,681.20 | 8,670.75 | 8,673.10 | 460.5K |
| 13:43 | 8,672.90 | 8,673.70 | 8,670.70 | 8,671.20 | 321.6K |
| 13:44 | 8,670.85 | 8,670.85 | 8,665.90 | 8,668.80 | 333.4K |
| 13:45 | 8,667.80 | 8,669.00 | 8,666.45 | 8,667.10 | 360.8K |
| 13:46 | 8,666.70 | 8,669.90 | 8,665.30 | 8,669.90 | 372.4K |
| 13:47 | 8,669.20 | 8,670.60 | 8,666.70 | 8,666.70 | 294.8K |
| 13:48 | 8,667.20 | 8,668.30 | 8,666.40 | 8,667.30 | 314.7K |
| 13:49 | 8,667.25 | 8,667.25 | 8,664.45 | 8,665.10 | 271.9K |
| 13:50 | 8,665.10 | 8,667.40 | 8,662.90 | 8,666.30 | 448.6K |
| 13:51 | 8,666.15 | 8,666.15 | 8,661.15 | 8,663.65 | 291.9K |
| 13:52 | 8,662.60 | 8,665.25 | 8,661.15 | 8,661.15 | 255.4K |
| 13:53 | 8,661.05 | 8,662.50 | 8,660.55 | 8,660.80 | 287.5K |
| 13:54 | 8,660.00 | 8,662.95 | 8,659.10 | 8,661.55 | 339.7K |
| 13:55 | 8,662.25 | 8,665.20 | 8,661.50 | 8,663.35 | 262.2K |
| 13:56 | 8,663.20 | 8,667.75 | 8,663.20 | 8,667.75 | 196.9K |
| 13:57 | 8,666.20 | 8,671.10 | 8,666.20 | 8,671.10 | 254.8K |
| 13:58 | 8,671.05 | 8,672.95 | 8,670.25 | 8,672.95 | 303.9K |
| 13:59 | 8,672.15 | 8,674.25 | 8,670.65 | 8,674.25 | 381.6K |
| 14:00 | 8,674.40 | 8,675.90 | 8,673.05 | 8,673.90 | 295.9K |
| 14:01 | 8,673.65 | 8,677.50 | 8,671.65 | 8,675.80 | 208.1K |
| 14:02 | 8,676.20 | 8,676.85 | 8,672.05 | 8,672.05 | 222.7K |
| 14:03 | 8,671.80 | 8,676.55 | 8,671.75 | 8,674.75 | 211.0K |
| 14:04 | 8,674.60 | 8,674.60 | 8,667.00 | 8,667.00 | 245.2K |
| 14:05 | 8,666.75 | 8,666.75 | 8,664.10 | 8,665.75 | 214.4K |
| 14:06 | 8,665.60 | 8,666.35 | 8,663.60 | 8,666.35 | 216.1K |
| 14:07 | 8,665.85 | 8,665.85 | 8,660.20 | 8,662.30 | 271.3K |
| 14:08 | 8,661.90 | 8,663.65 | 8,661.85 | 8,662.95 | 195.8K |
| 14:09 | 8,662.25 | 8,662.25 | 8,657.75 | 8,657.75 | 174.9K |
| 14:10 | 8,657.50 | 8,658.40 | 8,656.65 | 8,657.05 | 234.0K |
| 14:11 | 8,658.85 | 8,661.70 | 8,657.30 | 8,658.40 | 239.6K |
| 14:12 | 8,658.20 | 8,659.95 | 8,656.65 | 8,658.85 | 191.0K |
| 14:13 | 8,658.40 | 8,660.85 | 8,656.25 | 8,656.25 | 231.5K |
| 14:14 | 8,656.20 | 8,656.30 | 8,651.05 | 8,651.75 | 494.2K |
| 14:15 | 8,651.40 | 8,651.40 | 8,646.35 | 8,647.00 | 496.4K |
| 14:16 | 8,645.95 | 8,647.30 | 8,644.90 | 8,645.60 | 302.3K |
| 14:17 | 8,645.20 | 8,645.25 | 8,642.20 | 8,642.25 | 387.4K |
| 14:18 | 8,642.30 | 8,644.95 | 8,641.80 | 8,644.95 | 230.2K |
| 14:19 | 8,644.40 | 8,647.00 | 8,643.65 | 8,646.95 | 453.7K |
| 14:20 | 8,646.70 | 8,646.70 | 8,642.35 | 8,646.15 | 315.4K |
| 14:21 | 8,647.15 | 8,651.05 | 8,647.15 | 8,647.20 | 423.7K |
| 14:22 | 8,646.75 | 8,650.90 | 8,646.75 | 8,650.05 | 251.4K |
| 14:23 | 8,649.85 | 8,652.85 | 8,649.80 | 8,651.40 | 307.7K |
| 14:24 | 8,651.70 | 8,653.10 | 8,648.50 | 8,653.10 | 321.6K |
| 14:25 | 8,653.65 | 8,655.10 | 8,653.20 | 8,655.05 | 235.7K |
| 14:26 | 8,654.40 | 8,657.25 | 8,654.40 | 8,656.85 | 319.2K |
| 14:27 | 8,656.70 | 8,660.55 | 8,656.70 | 8,660.05 | 288.5K |
| 14:28 | 8,660.15 | 8,660.75 | 8,658.50 | 8,660.75 | 174.3K |
| 14:29 | 8,660.15 | 8,665.15 | 8,659.10 | 8,665.15 | 350.9K |
| 14:30 | 8,664.85 | 8,668.35 | 8,664.65 | 8,667.85 | 239.4K |
| 14:31 | 8,667.95 | 8,668.80 | 8,665.35 | 8,668.80 | 212.9K |
| 14:32 | 8,668.60 | 8,670.75 | 8,667.85 | 8,669.75 | 336.0K |
| 14:33 | 8,669.65 | 8,671.30 | 8,669.15 | 8,670.70 | 256.0K |
| 14:34 | 8,669.75 | 8,682.25 | 8,669.75 | 8,682.25 | 853.1K |
| 14:35 | 8,683.25 | 8,687.25 | 8,683.20 | 8,684.75 | 474.7K |
| 14:36 | 8,684.05 | 8,686.50 | 8,680.70 | 8,681.40 | 380.2K |
| 14:37 | 8,680.90 | 8,681.30 | 8,678.75 | 8,679.40 | 268.5K |
| 14:38 | 8,679.20 | 8,682.35 | 8,678.90 | 8,682.30 | 215.1K |
| 14:39 | 8,682.40 | 8,687.55 | 8,682.40 | 8,687.35 | 369.5K |
| 14:40 | 8,687.10 | 8,689.75 | 8,686.20 | 8,688.55 | 369.9K |
| 14:41 | 8,687.90 | 8,687.90 | 8,682.40 | 8,682.45 | 407.1K |
| 14:42 | 8,682.00 | 8,683.70 | 8,681.70 | 8,681.75 | 318.0K |
| 14:43 | 8,681.25 | 8,681.25 | 8,677.75 | 8,678.80 | 251.1K |
| 14:44 | 8,679.10 | 8,682.85 | 8,679.10 | 8,682.10 | 309.4K |
| 14:45 | 8,682.15 | 8,683.40 | 8,679.80 | 8,679.80 | 371.3K |
| 14:46 | 8,679.85 | 8,681.10 | 8,679.50 | 8,679.50 | 280.3K |
| 14:47 | 8,679.60 | 8,682.15 | 8,679.60 | 8,681.90 | 253.4K |
| 14:48 | 8,681.10 | 8,681.10 | 8,676.70 | 8,678.20 | 292.9K |
| 14:49 | 8,677.15 | 8,679.85 | 8,675.05 | 8,679.85 | 273.7K |
| 14:50 | 8,679.60 | 8,683.40 | 8,679.35 | 8,682.55 | 281.1K |
| 14:51 | 8,682.05 | 8,683.90 | 8,678.25 | 8,683.90 | 389.2K |
| 14:52 | 8,683.75 | 8,687.20 | 8,683.15 | 8,684.20 | 284.3K |
| 14:53 | 8,685.00 | 8,685.00 | 8,683.05 | 8,683.25 | 323.3K |
| 14:54 | 8,682.45 | 8,683.10 | 8,681.30 | 8,682.10 | 381.7K |
| 14:55 | 8,681.70 | 8,681.70 | 8,674.85 | 8,676.20 | 332.3K |
| 14:56 | 8,675.75 | 8,676.45 | 8,674.40 | 8,674.40 | 246.3K |
| 14:57 | 8,674.70 | 8,676.75 | 8,671.70 | 8,675.45 | 451.5K |
| 14:58 | 8,675.45 | 8,675.75 | 8,672.00 | 8,672.65 | 389.3K |
| 14:59 | 8,672.35 | 8,673.85 | 8,671.30 | 8,673.85 | 302.6K |
| 15:00 | 8,674.95 | 8,674.95 | 8,659.60 | 8,661.10 | 1,180.3K |
| 15:01 | 8,662.20 | 8,662.20 | 8,655.75 | 8,655.75 | 580.1K |
| 15:02 | 8,655.65 | 8,655.65 | 8,653.15 | 8,653.30 | 551.7K |
| 15:03 | 8,655.30 | 8,655.70 | 8,652.40 | 8,653.75 | 554.0K |
| 15:04 | 8,653.90 | 8,660.55 | 8,653.90 | 8,660.00 | 489.5K |
| 15:05 | 8,660.05 | 8,663.15 | 8,660.05 | 8,663.10 | 558.6K |
| 15:06 | 8,663.50 | 8,663.50 | 8,659.95 | 8,660.85 | 437.9K |
| 15:07 | 8,661.15 | 8,662.00 | 8,660.50 | 8,660.50 | 524.9K |
| 15:08 | 8,660.30 | 8,660.60 | 8,659.05 | 8,659.50 | 925.3K |
| 15:09 | 8,659.90 | 8,667.60 | 8,659.90 | 8,667.60 | 920.1K |
| 15:10 | 8,667.35 | 8,668.70 | 8,665.25 | 8,668.70 | 899.0K |
| 15:11 | 8,668.20 | 8,669.45 | 8,666.70 | 8,666.70 | 430.2K |
| 15:12 | 8,667.20 | 8,667.50 | 8,662.35 | 8,662.35 | 631.0K |
| 15:13 | 8,662.40 | 8,662.40 | 8,660.95 | 8,661.85 | 654.5K |
| 15:14 | 8,662.05 | 8,662.95 | 8,661.20 | 8,661.20 | 639.3K |
| 15:15 | 8,661.90 | 8,662.50 | 8,659.80 | 8,659.80 | 670.5K |
| 15:16 | 8,659.80 | 8,659.80 | 8,656.35 | 8,656.35 | 694.4K |
| 15:17 | 8,656.10 | 8,656.10 | 8,653.95 | 8,655.40 | 648.6K |
| 15:18 | 8,655.70 | 8,655.70 | 8,653.40 | 8,654.50 | 871.4K |
| 15:19 | 8,654.35 | 8,654.35 | 8,650.55 | 8,650.55 | 685.8K |
| 15:20 | 8,650.85 | 8,652.60 | 8,650.75 | 8,651.45 | 1,417.7K |
| 15:21 | 8,652.20 | 8,657.45 | 8,652.20 | 8,657.45 | 840.8K |
| 15:22 | 8,657.40 | 8,659.35 | 8,655.40 | 8,655.40 | 776.3K |
| 15:23 | 8,655.60 | 8,657.35 | 8,655.45 | 8,655.80 | 905.7K |
| 15:24 | 8,656.30 | 8,656.30 | 8,653.60 | 8,655.85 | 1,337.5K |
| 15:25 | 8,655.90 | 8,657.75 | 8,655.70 | 8,657.30 | 1,118.6K |
| 15:26 | 8,657.25 | 8,657.40 | 8,656.10 | 8,657.30 | 904.0K |
| 15:27 | 8,656.85 | 8,658.90 | 8,656.20 | 8,658.80 | 642.8K |
| 15:28 | 8,658.50 | 8,659.30 | 8,654.25 | 8,656.05 | 1,017.6K |
| 15:29 | 8,655.65 | 8,658.15 | 8,653.35 | 8,653.90 | 537.1K |