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 | 8,460.35 | 8,480.35 | 8,442.25 | 8,480.35 | 4,537.2K |
| 09:16 | 8,478.85 | 8,478.85 | 8,458.00 | 8,458.00 | 2,178.0K |
| 09:17 | 8,454.20 | 8,454.20 | 8,439.05 | 8,439.40 | 1,888.1K |
| 09:18 | 8,437.50 | 8,448.35 | 8,437.50 | 8,441.55 | 1,230.2K |
| 09:19 | 8,440.35 | 8,440.35 | 8,434.80 | 8,436.90 | 978.6K |
| 09:20 | 8,437.70 | 8,437.70 | 8,418.60 | 8,426.20 | 1,663.4K |
| 09:21 | 8,428.30 | 8,430.40 | 8,422.50 | 8,430.40 | 995.7K |
| 09:22 | 8,427.10 | 8,433.80 | 8,423.65 | 8,431.55 | 911.4K |
| 09:23 | 8,431.35 | 8,432.35 | 8,429.10 | 8,429.95 | 668.0K |
| 09:24 | 8,428.30 | 8,428.30 | 8,421.05 | 8,423.50 | 637.7K |
| 09:25 | 8,423.55 | 8,424.40 | 8,420.50 | 8,422.60 | 714.7K |
| 09:26 | 8,422.85 | 8,423.80 | 8,413.70 | 8,414.45 | 488.4K |
| 09:27 | 8,416.25 | 8,422.20 | 8,416.25 | 8,421.75 | 577.0K |
| 09:28 | 8,422.95 | 8,424.50 | 8,420.90 | 8,424.50 | 561.5K |
| 09:29 | 8,424.70 | 8,424.70 | 8,413.65 | 8,415.30 | 726.9K |
| 09:30 | 8,414.70 | 8,417.95 | 8,409.55 | 8,417.95 | 836.2K |
| 09:31 | 8,421.15 | 8,422.05 | 8,410.55 | 8,413.30 | 718.4K |
| 09:32 | 8,413.60 | 8,414.55 | 8,403.65 | 8,403.65 | 902.6K |
| 09:33 | 8,402.15 | 8,402.15 | 8,396.20 | 8,398.10 | 807.3K |
| 09:34 | 8,396.70 | 8,399.05 | 8,395.10 | 8,397.75 | 662.5K |
| 09:35 | 8,397.85 | 8,401.50 | 8,393.05 | 8,393.05 | 646.2K |
| 09:36 | 8,394.05 | 8,394.90 | 8,388.75 | 8,388.90 | 532.8K |
| 09:37 | 8,388.45 | 8,390.10 | 8,385.20 | 8,387.75 | 635.2K |
| 09:38 | 8,389.70 | 8,389.70 | 8,381.80 | 8,381.90 | 559.1K |
| 09:39 | 8,380.30 | 8,381.00 | 8,374.45 | 8,375.25 | 742.4K |
| 09:40 | 8,375.70 | 8,377.45 | 8,371.60 | 8,372.05 | 801.7K |
| 09:41 | 8,372.05 | 8,377.85 | 8,368.90 | 8,377.85 | 626.0K |
| 09:42 | 8,378.05 | 8,378.05 | 8,365.90 | 8,367.90 | 608.6K |
| 09:43 | 8,367.00 | 8,368.50 | 8,361.40 | 8,363.10 | 762.1K |
| 09:44 | 8,362.85 | 8,366.35 | 8,358.20 | 8,358.85 | 625.6K |
| 09:45 | 8,357.40 | 8,359.00 | 8,354.10 | 8,359.00 | 611.1K |
| 09:46 | 8,360.85 | 8,360.85 | 8,357.60 | 8,360.60 | 511.3K |
| 09:47 | 8,362.80 | 8,382.15 | 8,362.80 | 8,381.50 | 788.5K |
| 09:48 | 8,382.00 | 8,392.55 | 8,376.40 | 8,385.40 | 827.5K |
| 09:49 | 8,383.30 | 8,392.35 | 8,382.00 | 8,392.35 | 573.0K |
| 09:50 | 8,392.85 | 8,396.00 | 8,385.25 | 8,386.75 | 620.7K |
| 09:51 | 8,387.95 | 8,395.60 | 8,387.95 | 8,389.45 | 485.9K |
| 09:52 | 8,389.20 | 8,391.55 | 8,388.05 | 8,390.30 | 469.0K |
| 09:53 | 8,389.25 | 8,389.25 | 8,376.15 | 8,376.15 | 453.0K |
| 09:54 | 8,376.30 | 8,382.65 | 8,373.75 | 8,379.85 | 497.9K |
| 09:55 | 8,379.70 | 8,383.30 | 8,379.70 | 8,382.70 | 321.2K |
| 09:56 | 8,381.30 | 8,384.15 | 8,376.00 | 8,376.00 | 414.8K |
| 09:57 | 8,376.95 | 8,377.50 | 8,372.95 | 8,373.40 | 387.5K |
| 09:58 | 8,373.45 | 8,374.50 | 8,372.20 | 8,373.35 | 429.6K |
| 09:59 | 8,372.20 | 8,373.15 | 8,368.50 | 8,371.05 | 399.9K |
| 10:00 | 8,370.30 | 8,378.70 | 8,367.85 | 8,378.70 | 481.2K |
| 10:01 | 8,378.20 | 8,393.20 | 8,378.05 | 8,389.55 | 657.3K |
| 10:02 | 8,388.05 | 8,393.75 | 8,387.85 | 8,393.35 | 454.9K |
| 10:03 | 8,395.00 | 8,407.25 | 8,395.00 | 8,407.25 | 690.7K |
| 10:04 | 8,410.25 | 8,413.85 | 8,408.75 | 8,410.30 | 633.8K |
| 10:05 | 8,411.30 | 8,413.10 | 8,409.05 | 8,409.45 | 459.5K |
| 10:06 | 8,409.15 | 8,409.15 | 8,400.15 | 8,405.45 | 483.8K |
| 10:07 | 8,405.05 | 8,405.25 | 8,402.35 | 8,403.60 | 358.3K |
| 10:08 | 8,405.60 | 8,405.90 | 8,401.85 | 8,403.35 | 380.5K |
| 10:09 | 8,403.75 | 8,414.60 | 8,403.75 | 8,414.60 | 540.2K |
| 10:10 | 8,414.75 | 8,415.70 | 8,410.15 | 8,413.85 | 347.7K |
| 10:11 | 8,413.80 | 8,413.90 | 8,408.30 | 8,413.75 | 317.4K |
| 10:12 | 8,412.30 | 8,415.25 | 8,410.75 | 8,415.15 | 273.3K |
| 10:13 | 8,414.25 | 8,415.45 | 8,406.60 | 8,406.60 | 674.2K |
| 10:14 | 8,404.90 | 8,405.40 | 8,401.70 | 8,401.70 | 325.5K |
| 10:15 | 8,401.75 | 8,402.70 | 8,397.55 | 8,397.55 | 299.0K |
| 10:16 | 8,397.00 | 8,400.75 | 8,397.00 | 8,399.65 | 336.0K |
| 10:17 | 8,399.90 | 8,405.70 | 8,399.90 | 8,401.90 | 393.3K |
| 10:18 | 8,401.55 | 8,403.40 | 8,397.95 | 8,398.15 | 387.5K |
| 10:19 | 8,397.80 | 8,397.80 | 8,389.05 | 8,392.15 | 556.2K |
| 10:20 | 8,391.45 | 8,393.35 | 8,390.85 | 8,392.50 | 247.8K |
| 10:21 | 8,392.50 | 8,396.75 | 8,392.50 | 8,395.75 | 217.1K |
| 10:22 | 8,395.70 | 8,399.50 | 8,395.45 | 8,396.95 | 259.8K |
| 10:23 | 8,398.25 | 8,403.35 | 8,398.25 | 8,402.15 | 369.0K |
| 10:24 | 8,403.10 | 8,410.10 | 8,403.10 | 8,406.75 | 403.1K |
| 10:25 | 8,405.60 | 8,407.40 | 8,401.80 | 8,402.40 | 279.1K |
| 10:26 | 8,402.00 | 8,402.00 | 8,397.30 | 8,399.20 | 250.6K |
| 10:27 | 8,399.75 | 8,399.75 | 8,392.70 | 8,394.50 | 265.0K |
| 10:28 | 8,394.70 | 8,394.70 | 8,386.30 | 8,389.00 | 295.1K |
| 10:29 | 8,388.30 | 8,388.30 | 8,383.15 | 8,384.30 | 207.9K |
| 10:30 | 8,383.80 | 8,384.20 | 8,379.75 | 8,382.70 | 323.7K |
| 10:31 | 8,383.20 | 8,385.60 | 8,378.50 | 8,385.05 | 313.9K |
| 10:32 | 8,384.85 | 8,385.60 | 8,377.10 | 8,379.85 | 280.8K |
| 10:33 | 8,380.10 | 8,381.65 | 8,378.95 | 8,380.00 | 245.7K |
| 10:34 | 8,379.35 | 8,379.35 | 8,373.90 | 8,376.50 | 205.8K |
| 10:35 | 8,376.70 | 8,377.35 | 8,373.70 | 8,375.65 | 258.5K |
| 10:36 | 8,375.65 | 8,377.45 | 8,372.15 | 8,372.15 | 540.9K |
| 10:37 | 8,372.40 | 8,373.00 | 8,370.85 | 8,371.10 | 268.0K |
| 10:38 | 8,370.60 | 8,374.35 | 8,370.20 | 8,371.80 | 242.4K |
| 10:39 | 8,371.60 | 8,371.60 | 8,365.10 | 8,365.10 | 308.7K |
| 10:40 | 8,365.50 | 8,370.35 | 8,364.80 | 8,369.70 | 285.7K |
| 10:41 | 8,367.95 | 8,367.95 | 8,364.75 | 8,365.40 | 275.0K |
| 10:42 | 8,365.05 | 8,367.70 | 8,363.75 | 8,365.80 | 195.4K |
| 10:43 | 8,366.70 | 8,366.70 | 8,364.20 | 8,364.20 | 203.4K |
| 10:44 | 8,363.90 | 8,363.90 | 8,358.65 | 8,361.75 | 349.2K |
| 10:45 | 8,361.70 | 8,368.80 | 8,361.70 | 8,367.20 | 245.3K |
| 10:46 | 8,366.40 | 8,367.80 | 8,364.05 | 8,367.80 | 230.9K |
| 10:47 | 8,366.85 | 8,366.85 | 8,361.55 | 8,363.65 | 236.8K |
| 10:48 | 8,363.65 | 8,363.65 | 8,357.35 | 8,358.50 | 327.7K |
| 10:49 | 8,359.15 | 8,359.30 | 8,356.55 | 8,358.55 | 397.5K |
| 10:50 | 8,358.70 | 8,370.30 | 8,358.70 | 8,370.15 | 238.9K |
| 10:51 | 8,370.50 | 8,371.30 | 8,364.85 | 8,370.30 | 211.7K |
| 10:52 | 8,369.35 | 8,372.45 | 8,367.60 | 8,372.20 | 155.5K |
| 10:53 | 8,371.60 | 8,372.05 | 8,368.60 | 8,369.75 | 181.3K |
| 10:54 | 8,369.55 | 8,370.40 | 8,367.55 | 8,370.25 | 175.2K |
| 10:55 | 8,369.80 | 8,379.70 | 8,369.80 | 8,379.70 | 338.1K |
| 10:56 | 8,379.05 | 8,385.45 | 8,379.05 | 8,381.70 | 410.5K |
| 10:57 | 8,382.60 | 8,388.05 | 8,382.60 | 8,388.05 | 276.0K |
| 10:58 | 8,387.95 | 8,387.95 | 8,385.55 | 8,387.05 | 248.7K |
| 10:59 | 8,387.55 | 8,390.45 | 8,387.25 | 8,390.45 | 612.3K |
| 11:00 | 8,390.40 | 8,390.75 | 8,387.95 | 8,388.35 | 343.5K |
| 11:01 | 8,387.70 | 8,387.70 | 8,382.45 | 8,382.75 | 249.6K |
| 11:02 | 8,382.75 | 8,385.75 | 8,381.95 | 8,383.15 | 177.2K |
| 11:03 | 8,383.05 | 8,383.05 | 8,380.10 | 8,380.45 | 176.7K |
| 11:04 | 8,380.05 | 8,380.05 | 8,376.95 | 8,376.95 | 218.3K |
| 11:05 | 8,376.75 | 8,376.75 | 8,372.30 | 8,372.30 | 226.8K |
| 11:06 | 8,372.35 | 8,373.95 | 8,371.15 | 8,372.55 | 213.8K |
| 11:07 | 8,372.85 | 8,378.15 | 8,372.85 | 8,375.50 | 196.9K |
| 11:08 | 8,375.65 | 8,375.65 | 8,371.60 | 8,371.70 | 137.5K |
| 11:09 | 8,371.60 | 8,371.60 | 8,368.50 | 8,370.50 | 201.3K |
| 11:10 | 8,371.00 | 8,371.25 | 8,369.40 | 8,370.65 | 106.9K |
| 11:11 | 8,370.70 | 8,372.70 | 8,370.00 | 8,370.55 | 160.0K |
| 11:12 | 8,371.05 | 8,372.05 | 8,369.75 | 8,371.95 | 121.3K |
| 11:13 | 8,371.90 | 8,374.05 | 8,371.75 | 8,372.40 | 183.7K |
| 11:14 | 8,372.30 | 8,372.35 | 8,367.55 | 8,368.00 | 193.8K |
| 11:15 | 8,368.75 | 8,370.20 | 8,367.35 | 8,370.20 | 250.1K |
| 11:16 | 8,370.30 | 8,373.15 | 8,370.30 | 8,372.65 | 154.6K |
| 11:17 | 8,372.70 | 8,376.05 | 8,372.55 | 8,375.90 | 202.8K |
| 11:18 | 8,377.05 | 8,380.25 | 8,377.05 | 8,380.10 | 278.7K |
| 11:19 | 8,380.30 | 8,384.75 | 8,380.30 | 8,381.35 | 447.4K |
| 11:20 | 8,380.20 | 8,383.40 | 8,377.60 | 8,382.90 | 253.9K |
| 11:21 | 8,383.55 | 8,385.05 | 8,381.55 | 8,381.75 | 154.0K |
| 11:22 | 8,381.30 | 8,381.50 | 8,379.55 | 8,380.05 | 156.1K |
| 11:23 | 8,380.20 | 8,380.65 | 8,378.50 | 8,379.85 | 154.0K |
| 11:24 | 8,379.75 | 8,379.95 | 8,378.30 | 8,378.35 | 358.0K |
| 11:25 | 8,378.45 | 8,381.05 | 8,378.40 | 8,380.20 | 201.6K |
| 11:26 | 8,380.40 | 8,382.90 | 8,380.05 | 8,382.90 | 258.6K |
| 11:27 | 8,383.45 | 8,392.50 | 8,382.60 | 8,387.85 | 364.1K |
| 11:28 | 8,388.00 | 8,394.00 | 8,387.50 | 8,392.15 | 397.4K |
| 11:29 | 8,391.70 | 8,391.95 | 8,388.50 | 8,390.15 | 206.1K |
| 11:30 | 8,390.25 | 8,391.00 | 8,386.20 | 8,386.85 | 220.1K |
| 11:31 | 8,386.20 | 8,386.20 | 8,383.20 | 8,383.25 | 250.1K |
| 11:32 | 8,384.95 | 8,384.95 | 8,382.55 | 8,383.05 | 206.4K |
| 11:33 | 8,382.55 | 8,385.30 | 8,382.55 | 8,385.30 | 196.2K |
| 11:34 | 8,385.60 | 8,387.20 | 8,382.10 | 8,382.80 | 240.3K |
| 11:35 | 8,382.85 | 8,382.85 | 8,381.05 | 8,381.70 | 155.9K |
| 11:36 | 8,381.85 | 8,382.20 | 8,381.20 | 8,381.65 | 122.0K |
| 11:37 | 8,381.65 | 8,385.40 | 8,381.65 | 8,385.40 | 195.8K |
| 11:38 | 8,386.55 | 8,387.40 | 8,383.00 | 8,383.70 | 221.3K |
| 11:39 | 8,383.95 | 8,383.95 | 8,382.15 | 8,382.15 | 148.8K |
| 11:40 | 8,382.45 | 8,386.90 | 8,382.45 | 8,384.90 | 174.6K |
| 11:41 | 8,384.50 | 8,386.10 | 8,384.45 | 8,384.85 | 105.2K |
| 11:42 | 8,384.80 | 8,386.50 | 8,384.35 | 8,385.90 | 138.3K |
| 11:43 | 8,385.85 | 8,392.25 | 8,385.85 | 8,392.25 | 201.0K |
| 11:44 | 8,391.90 | 8,393.20 | 8,390.85 | 8,393.20 | 265.5K |
| 11:45 | 8,392.60 | 8,395.90 | 8,392.30 | 8,394.30 | 316.5K |
| 11:46 | 8,394.35 | 8,397.95 | 8,393.70 | 8,393.85 | 344.8K |
| 11:47 | 8,393.10 | 8,394.10 | 8,392.40 | 8,393.70 | 241.5K |
| 11:48 | 8,393.75 | 8,393.75 | 8,391.35 | 8,391.35 | 133.0K |
| 11:49 | 8,391.30 | 8,391.30 | 8,386.95 | 8,390.75 | 291.5K |
| 11:50 | 8,390.70 | 8,390.90 | 8,388.70 | 8,389.35 | 151.1K |
| 11:51 | 8,389.95 | 8,390.00 | 8,389.20 | 8,389.90 | 146.4K |
| 11:52 | 8,389.65 | 8,389.65 | 8,387.25 | 8,388.10 | 189.5K |
| 11:53 | 8,388.20 | 8,393.90 | 8,388.20 | 8,393.90 | 204.1K |
| 11:54 | 8,394.50 | 8,397.95 | 8,394.35 | 8,397.35 | 348.9K |
| 11:55 | 8,397.05 | 8,398.30 | 8,395.25 | 8,395.40 | 143.5K |
| 11:56 | 8,395.35 | 8,395.35 | 8,391.35 | 8,392.30 | 237.0K |
| 11:57 | 8,391.90 | 8,394.40 | 8,389.95 | 8,394.35 | 282.0K |
| 11:58 | 8,394.40 | 8,402.25 | 8,394.40 | 8,402.25 | 274.9K |
| 11:59 | 8,401.55 | 8,402.25 | 8,401.05 | 8,402.25 | 216.8K |
| 12:00 | 8,402.20 | 8,406.65 | 8,402.10 | 8,406.00 | 385.8K |
| 12:01 | 8,404.30 | 8,406.45 | 8,403.35 | 8,404.95 | 245.9K |
| 12:02 | 8,404.75 | 8,404.75 | 8,402.70 | 8,402.80 | 125.1K |
| 12:03 | 8,402.90 | 8,410.60 | 8,402.90 | 8,410.60 | 254.5K |
| 12:04 | 8,411.00 | 8,413.40 | 8,408.60 | 8,408.60 | 388.6K |
| 12:05 | 8,408.05 | 8,410.60 | 8,407.05 | 8,407.05 | 184.4K |
| 12:06 | 8,407.15 | 8,409.75 | 8,406.20 | 8,409.50 | 256.7K |
| 12:07 | 8,408.90 | 8,409.50 | 8,406.70 | 8,407.65 | 179.3K |
| 12:08 | 8,407.95 | 8,412.95 | 8,407.95 | 8,412.95 | 255.5K |
| 12:09 | 8,412.35 | 8,412.35 | 8,409.30 | 8,409.30 | 274.9K |
| 12:10 | 8,410.35 | 8,410.90 | 8,407.25 | 8,407.45 | 206.8K |
| 12:11 | 8,407.75 | 8,413.90 | 8,407.75 | 8,412.10 | 240.0K |
| 12:12 | 8,411.90 | 8,413.45 | 8,410.75 | 8,413.10 | 382.4K |
| 12:13 | 8,413.30 | 8,418.40 | 8,413.30 | 8,418.40 | 335.2K |
| 12:14 | 8,416.70 | 8,417.30 | 8,413.70 | 8,414.20 | 606.8K |
| 12:15 | 8,415.15 | 8,416.05 | 8,413.75 | 8,414.25 | 238.6K |
| 12:16 | 8,414.50 | 8,416.15 | 8,411.05 | 8,416.15 | 247.8K |
| 12:17 | 8,416.40 | 8,418.70 | 8,415.75 | 8,418.25 | 334.9K |
| 12:18 | 8,418.45 | 8,419.45 | 8,416.80 | 8,416.80 | 259.7K |
| 12:19 | 8,417.60 | 8,419.95 | 8,417.60 | 8,419.75 | 228.2K |
| 12:20 | 8,419.65 | 8,419.80 | 8,415.00 | 8,415.20 | 185.2K |
| 12:21 | 8,415.00 | 8,415.00 | 8,410.75 | 8,413.60 | 262.9K |
| 12:22 | 8,413.45 | 8,416.65 | 8,411.50 | 8,416.35 | 233.9K |
| 12:23 | 8,417.15 | 8,417.15 | 8,413.25 | 8,416.65 | 180.1K |
| 12:24 | 8,415.70 | 8,417.65 | 8,415.45 | 8,417.35 | 186.9K |
| 12:25 | 8,418.10 | 8,423.30 | 8,417.65 | 8,423.30 | 457.3K |
| 12:26 | 8,423.15 | 8,428.55 | 8,423.15 | 8,428.55 | 572.8K |
| 12:27 | 8,430.95 | 8,436.95 | 8,430.95 | 8,436.55 | 691.9K |
| 12:28 | 8,436.15 | 8,441.90 | 8,436.15 | 8,440.65 | 566.6K |
| 12:29 | 8,440.65 | 8,443.95 | 8,439.40 | 8,443.95 | 438.3K |
| 12:30 | 8,444.35 | 8,449.55 | 8,443.45 | 8,449.45 | 559.3K |
| 12:31 | 8,450.05 | 8,452.30 | 8,440.45 | 8,440.45 | 651.3K |
| 12:32 | 8,442.35 | 8,442.60 | 8,437.85 | 8,441.00 | 450.5K |
| 12:33 | 8,440.40 | 8,440.50 | 8,434.55 | 8,434.55 | 273.6K |
| 12:34 | 8,434.75 | 8,439.45 | 8,434.75 | 8,439.45 | 305.5K |
| 12:35 | 8,438.90 | 8,441.15 | 8,438.30 | 8,439.80 | 257.9K |
| 12:36 | 8,439.20 | 8,439.50 | 8,437.85 | 8,439.40 | 196.7K |
| 12:37 | 8,439.70 | 8,439.70 | 8,435.15 | 8,436.00 | 298.1K |
| 12:38 | 8,436.05 | 8,436.30 | 8,429.75 | 8,430.90 | 222.7K |
| 12:39 | 8,430.00 | 8,431.90 | 8,429.40 | 8,430.60 | 280.7K |
| 12:40 | 8,430.95 | 8,431.25 | 8,429.85 | 8,431.25 | 204.0K |
| 12:41 | 8,431.40 | 8,436.20 | 8,430.60 | 8,436.20 | 281.4K |
| 12:42 | 8,436.50 | 8,437.45 | 8,434.60 | 8,437.45 | 277.0K |
| 12:43 | 8,437.90 | 8,440.80 | 8,436.75 | 8,440.80 | 264.9K |
| 12:44 | 8,441.10 | 8,442.30 | 8,439.60 | 8,440.35 | 242.6K |
| 12:45 | 8,439.50 | 8,439.50 | 8,436.40 | 8,438.60 | 305.9K |
| 12:46 | 8,437.75 | 8,441.50 | 8,437.75 | 8,440.95 | 229.1K |
| 12:47 | 8,441.05 | 8,444.15 | 8,441.05 | 8,444.10 | 266.4K |
| 12:48 | 8,443.80 | 8,444.35 | 8,441.15 | 8,441.60 | 213.1K |
| 12:49 | 8,441.85 | 8,453.20 | 8,441.65 | 8,451.30 | 422.5K |
| 12:50 | 8,451.55 | 8,451.55 | 8,440.00 | 8,440.00 | 354.1K |
| 12:51 | 8,439.90 | 8,440.20 | 8,434.85 | 8,434.85 | 281.4K |
| 12:52 | 8,434.65 | 8,434.65 | 8,430.20 | 8,431.50 | 375.0K |
| 12:53 | 8,430.90 | 8,432.45 | 8,429.20 | 8,432.45 | 228.2K |
| 12:54 | 8,432.80 | 8,434.00 | 8,429.80 | 8,429.80 | 352.3K |
| 12:55 | 8,429.10 | 8,429.10 | 8,420.05 | 8,424.90 | 437.6K |
| 12:56 | 8,425.20 | 8,427.50 | 8,423.15 | 8,423.85 | 355.1K |
| 12:57 | 8,424.55 | 8,425.10 | 8,420.85 | 8,421.70 | 234.1K |
| 12:58 | 8,422.10 | 8,422.80 | 8,420.65 | 8,421.70 | 282.5K |
| 12:59 | 8,421.75 | 8,421.75 | 8,413.80 | 8,415.90 | 348.4K |
| 13:00 | 8,416.30 | 8,418.90 | 8,413.90 | 8,418.20 | 281.1K |
| 13:01 | 8,418.65 | 8,422.10 | 8,417.90 | 8,422.10 | 293.0K |
| 13:02 | 8,422.35 | 8,427.65 | 8,421.80 | 8,426.95 | 217.6K |
| 13:03 | 8,427.85 | 8,429.65 | 8,426.70 | 8,429.65 | 199.2K |
| 13:04 | 8,429.35 | 8,429.35 | 8,422.80 | 8,424.20 | 215.3K |
| 13:05 | 8,423.35 | 8,424.85 | 8,423.35 | 8,424.15 | 166.7K |
| 13:06 | 8,423.80 | 8,424.30 | 8,420.65 | 8,421.10 | 187.4K |
| 13:07 | 8,421.50 | 8,424.45 | 8,420.45 | 8,422.65 | 271.4K |
| 13:08 | 8,422.95 | 8,427.80 | 8,422.95 | 8,425.50 | 238.8K |
| 13:09 | 8,425.65 | 8,430.30 | 8,425.65 | 8,429.80 | 251.2K |
| 13:10 | 8,429.80 | 8,430.30 | 8,426.85 | 8,426.85 | 168.4K |
| 13:11 | 8,426.85 | 8,426.85 | 8,423.35 | 8,423.60 | 211.1K |
| 13:12 | 8,423.95 | 8,423.95 | 8,418.65 | 8,419.20 | 262.5K |
| 13:13 | 8,419.25 | 8,419.95 | 8,418.10 | 8,418.60 | 163.5K |
| 13:14 | 8,420.10 | 8,425.30 | 8,420.10 | 8,425.30 | 287.1K |
| 13:15 | 8,424.80 | 8,424.80 | 8,421.40 | 8,422.80 | 243.4K |
| 13:16 | 8,422.30 | 8,422.30 | 8,415.60 | 8,416.95 | 313.8K |
| 13:17 | 8,416.95 | 8,417.20 | 8,415.75 | 8,416.95 | 158.4K |
| 13:18 | 8,416.75 | 8,416.75 | 8,411.50 | 8,411.95 | 311.7K |
| 13:19 | 8,411.65 | 8,411.65 | 8,407.05 | 8,407.05 | 257.8K |
| 13:20 | 8,408.00 | 8,412.20 | 8,407.00 | 8,411.95 | 224.5K |
| 13:21 | 8,412.20 | 8,412.55 | 8,409.55 | 8,411.25 | 160.8K |
| 13:22 | 8,410.95 | 8,416.80 | 8,410.95 | 8,416.80 | 207.3K |
| 13:23 | 8,415.80 | 8,416.00 | 8,411.70 | 8,415.25 | 229.7K |
| 13:24 | 8,415.95 | 8,418.15 | 8,414.30 | 8,414.55 | 270.5K |
| 13:25 | 8,413.95 | 8,414.75 | 8,410.55 | 8,410.70 | 321.2K |
| 13:26 | 8,410.65 | 8,413.15 | 8,410.55 | 8,412.70 | 203.6K |
| 13:27 | 8,411.80 | 8,416.05 | 8,409.60 | 8,415.45 | 212.8K |
| 13:28 | 8,412.80 | 8,412.95 | 8,409.25 | 8,412.65 | 174.9K |
| 13:29 | 8,413.05 | 8,413.05 | 8,411.60 | 8,412.35 | 151.7K |
| 13:30 | 8,412.40 | 8,413.95 | 8,409.40 | 8,413.95 | 285.7K |
| 13:31 | 8,413.70 | 8,415.85 | 8,413.30 | 8,413.30 | 226.1K |
| 13:32 | 8,409.15 | 8,412.70 | 8,405.30 | 8,412.20 | 527.1K |
| 13:33 | 8,412.25 | 8,412.95 | 8,408.40 | 8,409.55 | 214.8K |
| 13:34 | 8,410.10 | 8,416.60 | 8,410.10 | 8,416.45 | 200.7K |
| 13:35 | 8,416.00 | 8,417.05 | 8,413.65 | 8,416.90 | 153.9K |
| 13:36 | 8,418.00 | 8,418.80 | 8,416.35 | 8,416.35 | 172.7K |
| 13:37 | 8,416.25 | 8,416.25 | 8,412.50 | 8,415.25 | 266.9K |
| 13:38 | 8,414.95 | 8,428.55 | 8,414.75 | 8,428.55 | 442.6K |
| 13:39 | 8,429.65 | 8,430.00 | 8,426.65 | 8,429.35 | 554.9K |
| 13:40 | 8,428.65 | 8,429.10 | 8,417.75 | 8,418.15 | 187.1K |
| 13:41 | 8,417.90 | 8,419.50 | 8,415.85 | 8,416.15 | 208.4K |
| 13:42 | 8,416.80 | 8,418.80 | 8,413.70 | 8,414.00 | 308.6K |
| 13:43 | 8,413.90 | 8,415.55 | 8,413.25 | 8,414.60 | 388.6K |
| 13:44 | 8,414.80 | 8,414.80 | 8,412.40 | 8,412.90 | 133.3K |
| 13:45 | 8,413.25 | 8,414.20 | 8,412.65 | 8,413.55 | 156.0K |
| 13:46 | 8,414.35 | 8,415.80 | 8,413.10 | 8,413.25 | 177.7K |
| 13:47 | 8,412.85 | 8,417.25 | 8,412.65 | 8,417.15 | 259.1K |
| 13:48 | 8,417.05 | 8,417.05 | 8,414.60 | 8,414.60 | 129.6K |
| 13:49 | 8,415.00 | 8,417.95 | 8,413.15 | 8,417.95 | 234.3K |
| 13:50 | 8,417.85 | 8,423.40 | 8,417.85 | 8,423.40 | 281.4K |
| 13:51 | 8,423.15 | 8,423.15 | 8,420.85 | 8,422.65 | 240.1K |
| 13:52 | 8,423.40 | 8,425.40 | 8,423.40 | 8,424.60 | 220.1K |
| 13:53 | 8,424.15 | 8,425.40 | 8,422.70 | 8,424.85 | 195.2K |
| 13:54 | 8,425.70 | 8,430.20 | 8,425.70 | 8,428.65 | 282.2K |
| 13:55 | 8,427.50 | 8,427.90 | 8,424.75 | 8,425.15 | 162.6K |
| 13:56 | 8,424.75 | 8,424.75 | 8,422.30 | 8,424.45 | 233.3K |
| 13:57 | 8,424.45 | 8,425.10 | 8,423.40 | 8,424.60 | 147.7K |
| 13:58 | 8,424.70 | 8,427.35 | 8,424.25 | 8,425.60 | 190.0K |
| 13:59 | 8,425.35 | 8,426.40 | 8,424.75 | 8,426.40 | 165.3K |
| 14:00 | 8,428.05 | 8,431.40 | 8,428.00 | 8,429.65 | 303.7K |
| 14:01 | 8,429.80 | 8,429.80 | 8,425.30 | 8,426.00 | 262.3K |
| 14:02 | 8,425.95 | 8,425.95 | 8,423.00 | 8,423.00 | 172.0K |
| 14:03 | 8,422.55 | 8,426.30 | 8,422.00 | 8,425.95 | 244.8K |
| 14:04 | 8,426.40 | 8,428.20 | 8,422.90 | 8,422.90 | 284.5K |
| 14:05 | 8,422.80 | 8,422.95 | 8,421.05 | 8,421.20 | 146.3K |
| 14:06 | 8,419.90 | 8,420.40 | 8,419.45 | 8,419.45 | 185.8K |
| 14:07 | 8,421.85 | 8,424.50 | 8,416.85 | 8,418.60 | 260.4K |
| 14:08 | 8,417.10 | 8,420.65 | 8,417.10 | 8,420.65 | 178.4K |
| 14:09 | 8,421.00 | 8,424.35 | 8,421.00 | 8,424.10 | 305.7K |
| 14:10 | 8,424.20 | 8,424.20 | 8,418.30 | 8,419.15 | 225.7K |
| 14:11 | 8,419.90 | 8,419.90 | 8,414.70 | 8,414.70 | 412.7K |
| 14:12 | 8,414.95 | 8,418.55 | 8,414.30 | 8,417.20 | 248.7K |
| 14:13 | 8,417.25 | 8,417.60 | 8,413.35 | 8,413.35 | 385.7K |
| 14:14 | 8,413.55 | 8,415.65 | 8,412.85 | 8,412.85 | 243.9K |
| 14:15 | 8,413.50 | 8,413.50 | 8,409.15 | 8,409.25 | 266.6K |
| 14:16 | 8,410.05 | 8,411.05 | 8,408.00 | 8,410.65 | 353.3K |
| 14:17 | 8,410.70 | 8,411.10 | 8,409.85 | 8,410.55 | 217.0K |
| 14:18 | 8,409.80 | 8,411.60 | 8,408.60 | 8,409.05 | 305.0K |
| 14:19 | 8,409.15 | 8,410.40 | 8,408.05 | 8,410.10 | 248.6K |
| 14:20 | 8,410.15 | 8,411.10 | 8,407.90 | 8,408.00 | 248.3K |
| 14:21 | 8,408.25 | 8,408.25 | 8,405.80 | 8,406.85 | 334.7K |
| 14:22 | 8,406.50 | 8,406.50 | 8,404.45 | 8,405.00 | 362.8K |
| 14:23 | 8,405.45 | 8,408.45 | 8,405.05 | 8,407.20 | 270.5K |
| 14:24 | 8,407.75 | 8,407.75 | 8,398.95 | 8,401.00 | 430.5K |
| 14:25 | 8,401.05 | 8,407.10 | 8,400.25 | 8,407.10 | 334.9K |
| 14:26 | 8,407.35 | 8,407.35 | 8,404.75 | 8,405.60 | 254.1K |
| 14:27 | 8,404.80 | 8,404.90 | 8,401.40 | 8,401.70 | 330.0K |
| 14:28 | 8,402.15 | 8,402.15 | 8,394.35 | 8,394.35 | 584.8K |
| 14:29 | 8,394.55 | 8,394.90 | 8,392.35 | 8,394.00 | 510.8K |
| 14:30 | 8,393.95 | 8,393.95 | 8,390.45 | 8,393.10 | 551.0K |
| 14:31 | 8,393.65 | 8,393.85 | 8,387.30 | 8,387.90 | 694.2K |
| 14:32 | 8,387.20 | 8,387.90 | 8,384.40 | 8,385.75 | 348.5K |
| 14:33 | 8,385.35 | 8,387.15 | 8,378.75 | 8,378.75 | 614.8K |
| 14:34 | 8,377.35 | 8,381.65 | 8,377.35 | 8,379.85 | 557.4K |
| 14:35 | 8,380.80 | 8,382.65 | 8,378.85 | 8,382.25 | 588.7K |
| 14:36 | 8,381.75 | 8,383.15 | 8,380.10 | 8,382.15 | 471.3K |
| 14:37 | 8,382.35 | 8,383.95 | 8,382.10 | 8,383.95 | 479.1K |
| 14:38 | 8,383.90 | 8,384.15 | 8,380.50 | 8,381.35 | 679.5K |
| 14:39 | 8,380.80 | 8,384.50 | 8,380.80 | 8,382.75 | 487.4K |
| 14:40 | 8,383.10 | 8,383.65 | 8,380.00 | 8,381.10 | 371.7K |
| 14:41 | 8,380.20 | 8,383.15 | 8,379.70 | 8,380.60 | 511.9K |
| 14:42 | 8,379.70 | 8,384.10 | 8,379.70 | 8,381.70 | 459.0K |
| 14:43 | 8,382.10 | 8,385.60 | 8,381.25 | 8,385.60 | 350.5K |
| 14:44 | 8,385.95 | 8,386.70 | 8,385.05 | 8,386.20 | 370.3K |
| 14:45 | 8,386.10 | 8,389.55 | 8,382.75 | 8,387.85 | 504.2K |
| 14:46 | 8,388.25 | 8,391.95 | 8,387.85 | 8,391.95 | 420.1K |
| 14:47 | 8,392.50 | 8,405.15 | 8,392.15 | 8,398.85 | 865.0K |
| 14:48 | 8,399.50 | 8,403.00 | 8,399.50 | 8,401.10 | 354.0K |
| 14:49 | 8,401.50 | 8,402.90 | 8,400.05 | 8,402.90 | 616.8K |
| 14:50 | 8,400.10 | 8,401.05 | 8,396.30 | 8,397.15 | 460.9K |
| 14:51 | 8,397.10 | 8,398.55 | 8,395.85 | 8,396.50 | 413.8K |
| 14:52 | 8,397.00 | 8,400.25 | 8,396.20 | 8,396.95 | 472.5K |
| 14:53 | 8,396.70 | 8,402.75 | 8,396.70 | 8,402.75 | 494.5K |
| 14:54 | 8,403.25 | 8,411.05 | 8,403.25 | 8,409.65 | 782.8K |
| 14:55 | 8,408.40 | 8,408.70 | 8,405.30 | 8,406.40 | 393.8K |
| 14:56 | 8,406.05 | 8,406.05 | 8,402.90 | 8,403.10 | 519.8K |
| 14:57 | 8,402.15 | 8,403.95 | 8,400.90 | 8,403.95 | 445.7K |
| 14:58 | 8,404.10 | 8,404.35 | 8,403.50 | 8,404.20 | 390.8K |
| 14:59 | 8,404.00 | 8,404.00 | 8,399.90 | 8,401.10 | 418.0K |
| 15:00 | 8,400.10 | 8,400.55 | 8,388.90 | 8,392.85 | 1,596.9K |
| 15:01 | 8,393.35 | 8,398.65 | 8,392.55 | 8,394.35 | 957.9K |
| 15:02 | 8,394.25 | 8,402.15 | 8,394.25 | 8,399.20 | 847.6K |
| 15:03 | 8,399.25 | 8,403.10 | 8,399.25 | 8,400.15 | 771.4K |
| 15:04 | 8,400.10 | 8,400.65 | 8,395.00 | 8,395.30 | 730.2K |
| 15:05 | 8,394.80 | 8,396.35 | 8,393.30 | 8,393.65 | 1,012.4K |
| 15:06 | 8,393.70 | 8,397.35 | 8,392.90 | 8,392.90 | 882.9K |
| 15:07 | 8,393.20 | 8,397.55 | 8,393.20 | 8,394.95 | 944.2K |
| 15:08 | 8,394.55 | 8,395.10 | 8,394.00 | 8,395.10 | 833.1K |
| 15:09 | 8,395.15 | 8,395.60 | 8,391.70 | 8,394.30 | 1,174.3K |
| 15:10 | 8,393.40 | 8,395.90 | 8,392.80 | 8,395.90 | 1,148.3K |
| 15:11 | 8,395.80 | 8,396.55 | 8,395.50 | 8,396.25 | 797.6K |
| 15:12 | 8,395.80 | 8,397.30 | 8,395.20 | 8,397.30 | 847.7K |
| 15:13 | 8,399.30 | 8,404.45 | 8,399.30 | 8,404.45 | 971.5K |
| 15:14 | 8,404.25 | 8,405.65 | 8,401.80 | 8,401.90 | 853.7K |
| 15:15 | 8,402.00 | 8,405.35 | 8,401.60 | 8,404.20 | 1,059.6K |
| 15:16 | 8,404.05 | 8,405.00 | 8,403.70 | 8,404.95 | 857.9K |
| 15:17 | 8,404.30 | 8,407.85 | 8,404.30 | 8,407.40 | 886.2K |
| 15:18 | 8,407.90 | 8,407.90 | 8,403.40 | 8,403.75 | 1,081.9K |
| 15:19 | 8,403.25 | 8,405.05 | 8,403.05 | 8,404.90 | 929.5K |
| 15:20 | 8,405.35 | 8,406.65 | 8,405.20 | 8,406.00 | 1,073.6K |
| 15:21 | 8,406.40 | 8,407.45 | 8,406.40 | 8,407.45 | 800.8K |
| 15:22 | 8,407.45 | 8,407.75 | 8,406.45 | 8,406.45 | 769.9K |
| 15:23 | 8,406.60 | 8,406.90 | 8,404.95 | 8,405.50 | 935.1K |
| 15:24 | 8,405.55 | 8,406.00 | 8,404.00 | 8,404.35 | 1,018.3K |
| 15:25 | 8,404.15 | 8,405.20 | 8,403.95 | 8,404.35 | 824.1K |
| 15:26 | 8,404.10 | 8,406.40 | 8,403.90 | 8,405.80 | 763.9K |
| 15:27 | 8,405.95 | 8,407.40 | 8,405.35 | 8,407.40 | 713.0K |
| 15:28 | 8,406.35 | 8,407.10 | 8,404.40 | 8,404.40 | 755.6K |
| 15:29 | 8,404.05 | 8,405.20 | 8,401.85 | 8,402.10 | 604.7K |