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 | 8,582.20 | 8,627.15 | 8,582.20 | 8,615.80 | 5,679.4K |
| 09:16 | 8,614.25 | 8,632.60 | 8,611.50 | 8,617.60 | 2,403.0K |
| 09:17 | 8,617.40 | 8,617.75 | 8,605.85 | 8,605.85 | 1,512.4K |
| 09:18 | 8,603.90 | 8,619.50 | 8,602.75 | 8,613.70 | 1,027.5K |
| 09:19 | 8,612.75 | 8,616.00 | 8,611.30 | 8,612.50 | 918.7K |
| 09:20 | 8,612.75 | 8,619.80 | 8,609.65 | 8,609.65 | 972.0K |
| 09:21 | 8,607.20 | 8,607.20 | 8,600.25 | 8,603.45 | 1,078.7K |
| 09:22 | 8,602.05 | 8,607.00 | 8,601.25 | 8,604.35 | 772.9K |
| 09:23 | 8,600.50 | 8,610.50 | 8,598.45 | 8,610.50 | 842.1K |
| 09:24 | 8,610.20 | 8,621.35 | 8,610.20 | 8,615.40 | 1,072.7K |
| 09:25 | 8,617.35 | 8,620.40 | 8,612.40 | 8,613.25 | 746.3K |
| 09:26 | 8,614.30 | 8,615.50 | 8,609.65 | 8,613.15 | 605.7K |
| 09:27 | 8,612.50 | 8,612.50 | 8,600.80 | 8,601.85 | 701.4K |
| 09:28 | 8,601.15 | 8,601.85 | 8,598.25 | 8,598.90 | 629.5K |
| 09:29 | 8,596.40 | 8,600.00 | 8,596.10 | 8,596.10 | 647.4K |
| 09:30 | 8,594.95 | 8,597.00 | 8,591.00 | 8,597.00 | 589.2K |
| 09:31 | 8,596.35 | 8,599.80 | 8,595.65 | 8,596.50 | 649.6K |
| 09:32 | 8,596.95 | 8,596.95 | 8,591.25 | 8,594.15 | 499.0K |
| 09:33 | 8,594.20 | 8,608.95 | 8,594.20 | 8,607.70 | 751.6K |
| 09:34 | 8,607.40 | 8,608.95 | 8,602.35 | 8,608.10 | 544.0K |
| 09:35 | 8,606.60 | 8,613.00 | 8,605.90 | 8,613.00 | 421.3K |
| 09:36 | 8,614.30 | 8,616.15 | 8,610.20 | 8,610.35 | 479.6K |
| 09:37 | 8,610.35 | 8,622.90 | 8,610.35 | 8,622.00 | 415.3K |
| 09:38 | 8,622.20 | 8,622.20 | 8,616.75 | 8,617.05 | 419.5K |
| 09:39 | 8,617.50 | 8,626.05 | 8,617.50 | 8,626.05 | 383.5K |
| 09:40 | 8,625.40 | 8,630.00 | 8,625.40 | 8,627.55 | 485.9K |
| 09:41 | 8,627.90 | 8,630.10 | 8,627.30 | 8,627.80 | 374.3K |
| 09:42 | 8,628.85 | 8,632.20 | 8,626.10 | 8,632.15 | 629.2K |
| 09:43 | 8,632.45 | 8,641.90 | 8,632.45 | 8,641.90 | 500.0K |
| 09:44 | 8,641.90 | 8,647.85 | 8,641.30 | 8,641.35 | 584.7K |
| 09:45 | 8,642.20 | 8,642.20 | 8,629.85 | 8,630.40 | 542.2K |
| 09:46 | 8,630.30 | 8,635.30 | 8,630.30 | 8,633.00 | 416.6K |
| 09:47 | 8,633.85 | 8,633.85 | 8,629.15 | 8,632.35 | 422.9K |
| 09:48 | 8,629.35 | 8,633.80 | 8,625.00 | 8,632.25 | 533.0K |
| 09:49 | 8,631.35 | 8,632.05 | 8,627.00 | 8,627.00 | 418.5K |
| 09:50 | 8,627.50 | 8,631.55 | 8,627.00 | 8,630.30 | 396.1K |
| 09:51 | 8,629.85 | 8,631.50 | 8,627.40 | 8,627.40 | 393.4K |
| 09:52 | 8,627.90 | 8,630.00 | 8,625.70 | 8,629.25 | 355.0K |
| 09:53 | 8,629.40 | 8,642.30 | 8,629.40 | 8,641.05 | 465.4K |
| 09:54 | 8,641.05 | 8,644.40 | 8,640.85 | 8,643.95 | 529.0K |
| 09:55 | 8,644.20 | 8,651.00 | 8,644.20 | 8,648.10 | 573.7K |
| 09:56 | 8,648.55 | 8,648.55 | 8,633.80 | 8,633.80 | 449.6K |
| 09:57 | 8,633.75 | 8,637.30 | 8,633.75 | 8,634.15 | 498.3K |
| 09:58 | 8,634.00 | 8,634.00 | 8,630.85 | 8,631.25 | 501.5K |
| 09:59 | 8,631.45 | 8,633.85 | 8,631.45 | 8,633.45 | 421.5K |
| 10:00 | 8,632.55 | 8,632.55 | 8,628.40 | 8,630.70 | 363.4K |
| 10:01 | 8,630.55 | 8,631.45 | 8,628.20 | 8,628.20 | 556.7K |
| 10:02 | 8,627.55 | 8,636.65 | 8,627.55 | 8,636.65 | 485.3K |
| 10:03 | 8,636.20 | 8,636.60 | 8,633.45 | 8,634.35 | 321.4K |
| 10:04 | 8,634.40 | 8,636.20 | 8,633.95 | 8,635.60 | 257.5K |
| 10:05 | 8,636.45 | 8,637.75 | 8,634.10 | 8,635.00 | 643.6K |
| 10:06 | 8,635.10 | 8,637.80 | 8,633.90 | 8,637.80 | 401.9K |
| 10:07 | 8,638.00 | 8,638.00 | 8,630.65 | 8,631.85 | 391.4K |
| 10:08 | 8,631.20 | 8,632.45 | 8,629.15 | 8,629.90 | 405.5K |
| 10:09 | 8,630.20 | 8,631.40 | 8,625.05 | 8,625.05 | 1,223.4K |
| 10:10 | 8,624.50 | 8,624.50 | 8,617.25 | 8,618.20 | 564.8K |
| 10:11 | 8,617.45 | 8,619.65 | 8,615.75 | 8,617.30 | 421.3K |
| 10:12 | 8,616.40 | 8,616.40 | 8,613.30 | 8,613.95 | 291.7K |
| 10:13 | 8,614.80 | 8,619.40 | 8,614.35 | 8,617.30 | 460.4K |
| 10:14 | 8,616.80 | 8,618.15 | 8,615.00 | 8,618.15 | 527.8K |
| 10:15 | 8,618.55 | 8,619.45 | 8,616.70 | 8,618.40 | 486.6K |
| 10:16 | 8,618.75 | 8,618.75 | 8,613.00 | 8,614.25 | 303.3K |
| 10:17 | 8,614.50 | 8,617.30 | 8,614.50 | 8,615.85 | 438.4K |
| 10:18 | 8,614.80 | 8,614.80 | 8,611.40 | 8,613.10 | 609.0K |
| 10:19 | 8,612.25 | 8,615.25 | 8,612.25 | 8,613.10 | 373.5K |
| 10:20 | 8,612.75 | 8,621.05 | 8,612.75 | 8,621.05 | 387.9K |
| 10:21 | 8,621.15 | 8,627.55 | 8,621.15 | 8,624.90 | 460.8K |
| 10:22 | 8,625.90 | 8,628.55 | 8,625.10 | 8,628.50 | 271.7K |
| 10:23 | 8,628.70 | 8,629.40 | 8,627.50 | 8,628.35 | 457.6K |
| 10:24 | 8,628.65 | 8,628.65 | 8,626.10 | 8,626.45 | 309.4K |
| 10:25 | 8,626.25 | 8,628.25 | 8,626.25 | 8,626.75 | 382.8K |
| 10:26 | 8,626.25 | 8,628.75 | 8,625.50 | 8,628.75 | 249.0K |
| 10:27 | 8,628.10 | 8,632.25 | 8,628.10 | 8,632.25 | 417.8K |
| 10:28 | 8,631.75 | 8,636.30 | 8,631.75 | 8,633.60 | 368.5K |
| 10:29 | 8,633.85 | 8,636.00 | 8,632.85 | 8,635.45 | 407.7K |
| 10:30 | 8,635.35 | 8,635.35 | 8,633.30 | 8,633.40 | 465.7K |
| 10:31 | 8,633.45 | 8,637.30 | 8,632.90 | 8,637.30 | 492.0K |
| 10:32 | 8,636.60 | 8,636.85 | 8,634.20 | 8,636.10 | 314.7K |
| 10:33 | 8,636.25 | 8,636.50 | 8,634.15 | 8,634.55 | 215.5K |
| 10:34 | 8,634.35 | 8,634.80 | 8,632.90 | 8,632.95 | 267.3K |
| 10:35 | 8,632.25 | 8,633.65 | 8,631.75 | 8,633.60 | 326.7K |
| 10:36 | 8,633.70 | 8,635.45 | 8,631.70 | 8,634.25 | 263.7K |
| 10:37 | 8,634.40 | 8,637.05 | 8,633.95 | 8,636.20 | 273.4K |
| 10:38 | 8,635.70 | 8,637.10 | 8,635.00 | 8,635.10 | 287.9K |
| 10:39 | 8,635.10 | 8,638.00 | 8,634.15 | 8,637.05 | 880.1K |
| 10:40 | 8,637.05 | 8,639.50 | 8,636.50 | 8,639.50 | 385.7K |
| 10:41 | 8,639.60 | 8,641.10 | 8,638.75 | 8,639.55 | 347.5K |
| 10:42 | 8,638.85 | 8,641.55 | 8,638.70 | 8,641.55 | 286.1K |
| 10:43 | 8,641.70 | 8,641.95 | 8,639.95 | 8,641.80 | 226.0K |
| 10:44 | 8,641.20 | 8,642.55 | 8,639.65 | 8,640.30 | 306.6K |
| 10:45 | 8,639.00 | 8,639.40 | 8,637.70 | 8,638.70 | 262.7K |
| 10:46 | 8,638.05 | 8,639.30 | 8,635.05 | 8,635.05 | 431.2K |
| 10:47 | 8,635.25 | 8,636.15 | 8,635.20 | 8,635.40 | 265.2K |
| 10:48 | 8,635.65 | 8,636.40 | 8,634.40 | 8,635.50 | 287.7K |
| 10:49 | 8,635.80 | 8,636.50 | 8,632.40 | 8,632.40 | 229.4K |
| 10:50 | 8,631.40 | 8,634.40 | 8,630.95 | 8,634.30 | 297.4K |
| 10:51 | 8,633.60 | 8,634.30 | 8,632.95 | 8,633.15 | 269.4K |
| 10:52 | 8,631.95 | 8,634.15 | 8,631.95 | 8,633.70 | 246.7K |
| 10:53 | 8,633.55 | 8,633.95 | 8,632.85 | 8,633.95 | 255.6K |
| 10:54 | 8,633.75 | 8,633.95 | 8,631.85 | 8,632.80 | 331.5K |
| 10:55 | 8,632.15 | 8,632.15 | 8,629.70 | 8,629.70 | 278.1K |
| 10:56 | 8,630.50 | 8,632.35 | 8,629.15 | 8,631.20 | 507.3K |
| 10:57 | 8,631.00 | 8,631.10 | 8,629.00 | 8,630.85 | 347.0K |
| 10:58 | 8,630.50 | 8,632.55 | 8,629.90 | 8,630.75 | 443.5K |
| 10:59 | 8,630.20 | 8,630.70 | 8,628.25 | 8,628.45 | 320.8K |
| 11:00 | 8,628.75 | 8,631.25 | 8,627.85 | 8,628.20 | 481.3K |
| 11:01 | 8,628.70 | 8,630.30 | 8,628.25 | 8,630.30 | 394.6K |
| 11:02 | 8,630.15 | 8,631.85 | 8,630.05 | 8,631.60 | 486.5K |
| 11:03 | 8,629.30 | 8,630.90 | 8,629.30 | 8,630.85 | 587.5K |
| 11:04 | 8,629.70 | 8,631.80 | 8,629.30 | 8,631.00 | 467.9K |
| 11:05 | 8,630.00 | 8,633.75 | 8,628.35 | 8,632.30 | 430.0K |
| 11:06 | 8,633.00 | 8,634.05 | 8,632.65 | 8,632.80 | 378.5K |
| 11:07 | 8,632.80 | 8,635.40 | 8,632.05 | 8,635.40 | 351.2K |
| 11:08 | 8,635.35 | 8,636.70 | 8,634.55 | 8,634.55 | 474.3K |
| 11:09 | 8,634.35 | 8,634.45 | 8,632.25 | 8,632.25 | 536.7K |
| 11:10 | 8,632.15 | 8,632.80 | 8,630.50 | 8,630.55 | 362.6K |
| 11:11 | 8,629.55 | 8,631.05 | 8,628.25 | 8,629.55 | 377.7K |
| 11:12 | 8,631.70 | 8,635.15 | 8,631.70 | 8,634.90 | 899.9K |
| 11:13 | 8,634.25 | 8,636.30 | 8,633.80 | 8,636.30 | 547.8K |
| 11:14 | 8,635.75 | 8,636.70 | 8,634.10 | 8,636.45 | 1,030.3K |
| 11:15 | 8,636.75 | 8,639.70 | 8,636.35 | 8,639.70 | 674.7K |
| 11:16 | 8,639.80 | 8,642.70 | 8,639.10 | 8,642.70 | 600.0K |
| 11:17 | 8,642.95 | 8,643.00 | 8,641.00 | 8,641.10 | 559.6K |
| 11:18 | 8,640.80 | 8,640.80 | 8,639.00 | 8,639.85 | 530.0K |
| 11:19 | 8,639.80 | 8,641.35 | 8,639.80 | 8,641.30 | 370.6K |
| 11:20 | 8,640.70 | 8,643.10 | 8,640.70 | 8,642.35 | 560.0K |
| 11:21 | 8,642.40 | 8,642.90 | 8,638.90 | 8,639.35 | 485.6K |
| 11:22 | 8,639.60 | 8,641.60 | 8,639.60 | 8,641.50 | 337.7K |
| 11:23 | 8,640.50 | 8,641.50 | 8,640.00 | 8,641.50 | 468.7K |
| 11:24 | 8,641.25 | 8,641.90 | 8,640.05 | 8,641.60 | 337.1K |
| 11:25 | 8,641.25 | 8,642.15 | 8,640.20 | 8,640.45 | 566.0K |
| 11:26 | 8,640.25 | 8,643.10 | 8,639.20 | 8,642.80 | 383.8K |
| 11:27 | 8,642.80 | 8,643.65 | 8,641.40 | 8,643.45 | 435.5K |
| 11:28 | 8,642.80 | 8,644.30 | 8,642.10 | 8,642.25 | 443.2K |
| 11:29 | 8,641.50 | 8,642.15 | 8,640.10 | 8,640.40 | 259.4K |
| 11:30 | 8,641.00 | 8,641.00 | 8,639.50 | 8,640.00 | 295.7K |
| 11:31 | 8,640.00 | 8,642.25 | 8,639.95 | 8,641.70 | 334.7K |
| 11:32 | 8,641.15 | 8,643.70 | 8,641.15 | 8,643.30 | 306.2K |
| 11:33 | 8,643.15 | 8,643.60 | 8,642.05 | 8,642.40 | 327.9K |
| 11:34 | 8,642.45 | 8,646.55 | 8,641.90 | 8,646.55 | 323.1K |
| 11:35 | 8,646.90 | 8,649.95 | 8,646.55 | 8,649.55 | 270.0K |
| 11:36 | 8,649.20 | 8,649.20 | 8,644.85 | 8,644.85 | 341.5K |
| 11:37 | 8,645.00 | 8,647.00 | 8,644.40 | 8,644.50 | 267.8K |
| 11:38 | 8,644.45 | 8,651.20 | 8,644.45 | 8,650.60 | 279.8K |
| 11:39 | 8,655.60 | 8,656.35 | 8,649.45 | 8,650.00 | 375.3K |
| 11:40 | 8,649.35 | 8,650.05 | 8,646.95 | 8,647.35 | 271.7K |
| 11:41 | 8,647.95 | 8,649.45 | 8,645.55 | 8,645.90 | 527.9K |
| 11:42 | 8,645.40 | 8,647.80 | 8,644.75 | 8,647.70 | 189.0K |
| 11:43 | 8,646.75 | 8,647.60 | 8,645.75 | 8,646.65 | 200.5K |
| 11:44 | 8,644.70 | 8,646.55 | 8,644.60 | 8,645.55 | 222.3K |
| 11:45 | 8,645.80 | 8,646.40 | 8,644.70 | 8,645.25 | 286.0K |
| 11:46 | 8,645.45 | 8,649.75 | 8,645.35 | 8,649.55 | 451.7K |
| 11:47 | 8,649.10 | 8,649.35 | 8,647.50 | 8,648.15 | 286.8K |
| 11:48 | 8,649.05 | 8,651.20 | 8,648.05 | 8,651.20 | 228.5K |
| 11:49 | 8,651.40 | 8,653.15 | 8,650.10 | 8,650.15 | 291.0K |
| 11:50 | 8,650.35 | 8,651.30 | 8,648.90 | 8,649.60 | 460.2K |
| 11:51 | 8,648.50 | 8,649.45 | 8,647.65 | 8,648.40 | 437.9K |
| 11:52 | 8,647.95 | 8,647.95 | 8,645.00 | 8,645.00 | 311.7K |
| 11:53 | 8,645.05 | 8,645.05 | 8,643.15 | 8,643.15 | 244.1K |
| 11:54 | 8,643.30 | 8,645.60 | 8,643.30 | 8,644.45 | 533.0K |
| 11:55 | 8,644.05 | 8,646.25 | 8,644.05 | 8,645.30 | 330.5K |
| 11:56 | 8,645.30 | 8,647.60 | 8,643.70 | 8,647.60 | 466.3K |
| 11:57 | 8,647.40 | 8,648.40 | 8,647.35 | 8,647.85 | 304.3K |
| 11:58 | 8,647.70 | 8,649.75 | 8,647.70 | 8,649.30 | 432.0K |
| 11:59 | 8,649.20 | 8,652.00 | 8,648.60 | 8,650.20 | 394.0K |
| 12:00 | 8,650.70 | 8,651.70 | 8,649.85 | 8,651.60 | 369.9K |
| 12:01 | 8,648.80 | 8,649.70 | 8,646.85 | 8,647.50 | 377.9K |
| 12:02 | 8,647.55 | 8,648.70 | 8,647.20 | 8,647.20 | 375.3K |
| 12:03 | 8,647.85 | 8,647.85 | 8,645.80 | 8,647.20 | 254.7K |
| 12:04 | 8,647.25 | 8,648.85 | 8,646.75 | 8,647.25 | 260.6K |
| 12:05 | 8,646.50 | 8,649.55 | 8,646.50 | 8,648.25 | 244.6K |
| 12:06 | 8,647.45 | 8,648.15 | 8,646.65 | 8,647.10 | 223.9K |
| 12:07 | 8,646.90 | 8,650.50 | 8,646.70 | 8,650.45 | 327.8K |
| 12:08 | 8,650.35 | 8,653.10 | 8,650.15 | 8,653.10 | 299.1K |
| 12:09 | 8,652.05 | 8,654.90 | 8,652.05 | 8,654.90 | 324.3K |
| 12:10 | 8,655.75 | 8,655.90 | 8,653.75 | 8,654.40 | 491.0K |
| 12:11 | 8,654.45 | 8,656.15 | 8,652.75 | 8,656.15 | 379.0K |
| 12:12 | 8,655.15 | 8,656.25 | 8,654.35 | 8,656.20 | 242.5K |
| 12:13 | 8,656.15 | 8,656.55 | 8,654.30 | 8,656.45 | 255.9K |
| 12:14 | 8,656.40 | 8,657.35 | 8,655.55 | 8,656.55 | 217.2K |
| 12:15 | 8,656.85 | 8,657.35 | 8,654.40 | 8,657.20 | 332.2K |
| 12:16 | 8,657.10 | 8,657.35 | 8,655.60 | 8,656.45 | 262.3K |
| 12:17 | 8,657.00 | 8,657.15 | 8,652.25 | 8,652.30 | 268.1K |
| 12:18 | 8,652.35 | 8,652.35 | 8,648.50 | 8,648.55 | 622.8K |
| 12:19 | 8,649.20 | 8,650.35 | 8,648.95 | 8,650.20 | 334.6K |
| 12:20 | 8,650.05 | 8,652.50 | 8,649.65 | 8,652.20 | 304.4K |
| 12:21 | 8,652.75 | 8,652.85 | 8,649.75 | 8,649.75 | 162.0K |
| 12:22 | 8,650.05 | 8,650.10 | 8,647.90 | 8,649.75 | 284.0K |
| 12:23 | 8,649.95 | 8,649.95 | 8,648.65 | 8,649.00 | 142.3K |
| 12:24 | 8,649.30 | 8,650.40 | 8,648.35 | 8,649.40 | 197.0K |
| 12:25 | 8,649.95 | 8,653.40 | 8,649.95 | 8,652.75 | 323.2K |
| 12:26 | 8,652.75 | 8,653.15 | 8,651.60 | 8,652.45 | 194.6K |
| 12:27 | 8,652.55 | 8,653.65 | 8,651.25 | 8,651.25 | 185.2K |
| 12:28 | 8,651.90 | 8,651.95 | 8,650.90 | 8,650.90 | 179.6K |
| 12:29 | 8,651.30 | 8,652.55 | 8,651.05 | 8,651.85 | 152.1K |
| 12:30 | 8,651.90 | 8,652.25 | 8,650.55 | 8,651.25 | 209.0K |
| 12:31 | 8,651.05 | 8,651.50 | 8,649.25 | 8,649.25 | 183.4K |
| 12:32 | 8,649.25 | 8,650.20 | 8,646.25 | 8,646.60 | 194.0K |
| 12:33 | 8,646.10 | 8,647.90 | 8,645.50 | 8,647.90 | 270.0K |
| 12:34 | 8,648.65 | 8,648.65 | 8,646.55 | 8,647.65 | 186.4K |
| 12:35 | 8,647.35 | 8,647.55 | 8,646.00 | 8,647.15 | 238.6K |
| 12:36 | 8,647.05 | 8,647.15 | 8,645.00 | 8,647.15 | 247.1K |
| 12:37 | 8,647.35 | 8,648.90 | 8,647.35 | 8,648.90 | 253.2K |
| 12:38 | 8,649.85 | 8,650.20 | 8,648.55 | 8,649.85 | 246.9K |
| 12:39 | 8,650.95 | 8,650.95 | 8,648.85 | 8,649.65 | 204.1K |
| 12:40 | 8,649.55 | 8,650.65 | 8,648.80 | 8,649.55 | 275.3K |
| 12:41 | 8,649.70 | 8,650.25 | 8,648.75 | 8,648.95 | 205.2K |
| 12:42 | 8,649.00 | 8,650.15 | 8,647.50 | 8,647.50 | 177.4K |
| 12:43 | 8,647.35 | 8,647.35 | 8,645.20 | 8,645.20 | 366.7K |
| 12:44 | 8,644.75 | 8,644.80 | 8,643.00 | 8,643.95 | 371.5K |
| 12:45 | 8,643.45 | 8,644.15 | 8,642.75 | 8,643.10 | 321.3K |
| 12:46 | 8,642.90 | 8,644.65 | 8,642.90 | 8,643.60 | 372.9K |
| 12:47 | 8,644.00 | 8,644.85 | 8,642.70 | 8,644.20 | 308.3K |
| 12:48 | 8,644.30 | 8,644.45 | 8,642.70 | 8,643.65 | 908.2K |
| 12:49 | 8,643.15 | 8,645.50 | 8,643.15 | 8,645.50 | 260.8K |
| 12:50 | 8,645.30 | 8,646.35 | 8,644.70 | 8,645.55 | 294.6K |
| 12:51 | 8,645.40 | 8,645.50 | 8,643.60 | 8,643.75 | 208.3K |
| 12:52 | 8,643.35 | 8,644.00 | 8,642.75 | 8,643.05 | 293.2K |
| 12:53 | 8,642.85 | 8,643.80 | 8,641.65 | 8,642.35 | 191.0K |
| 12:54 | 8,642.70 | 8,642.80 | 8,642.00 | 8,642.75 | 215.6K |
| 12:55 | 8,643.00 | 8,643.55 | 8,642.20 | 8,643.55 | 270.8K |
| 12:56 | 8,642.85 | 8,644.00 | 8,642.10 | 8,644.00 | 240.9K |
| 12:57 | 8,644.10 | 8,645.10 | 8,643.30 | 8,643.95 | 383.0K |
| 12:58 | 8,644.30 | 8,645.65 | 8,643.60 | 8,644.10 | 282.4K |
| 12:59 | 8,645.00 | 8,645.30 | 8,643.45 | 8,644.80 | 189.0K |
| 13:00 | 8,645.35 | 8,648.00 | 8,643.15 | 8,647.45 | 286.9K |
| 13:01 | 8,647.30 | 8,648.15 | 8,646.20 | 8,648.10 | 260.2K |
| 13:02 | 8,648.15 | 8,649.00 | 8,647.70 | 8,648.70 | 358.0K |
| 13:03 | 8,648.35 | 8,648.35 | 8,645.95 | 8,647.30 | 214.2K |
| 13:04 | 8,646.85 | 8,649.95 | 8,646.30 | 8,649.45 | 221.9K |
| 13:05 | 8,649.80 | 8,651.55 | 8,649.10 | 8,651.05 | 253.3K |
| 13:06 | 8,651.60 | 8,651.60 | 8,647.05 | 8,647.05 | 300.2K |
| 13:07 | 8,647.45 | 8,648.95 | 8,646.55 | 8,646.85 | 303.3K |
| 13:08 | 8,646.65 | 8,646.95 | 8,645.75 | 8,646.30 | 191.2K |
| 13:09 | 8,647.40 | 8,649.00 | 8,647.40 | 8,648.25 | 200.2K |
| 13:10 | 8,648.15 | 8,648.20 | 8,646.45 | 8,647.00 | 234.1K |
| 13:11 | 8,646.30 | 8,647.70 | 8,644.85 | 8,645.95 | 241.3K |
| 13:12 | 8,645.55 | 8,645.70 | 8,644.15 | 8,644.55 | 160.4K |
| 13:13 | 8,644.30 | 8,645.45 | 8,642.90 | 8,644.80 | 217.6K |
| 13:14 | 8,644.95 | 8,647.70 | 8,644.65 | 8,647.70 | 227.7K |
| 13:15 | 8,647.35 | 8,647.35 | 8,645.60 | 8,645.60 | 162.1K |
| 13:16 | 8,645.15 | 8,645.40 | 8,643.70 | 8,643.70 | 192.7K |
| 13:17 | 8,643.20 | 8,643.40 | 8,641.80 | 8,642.90 | 315.4K |
| 13:18 | 8,642.15 | 8,642.45 | 8,640.60 | 8,641.05 | 197.2K |
| 13:19 | 8,640.00 | 8,641.30 | 8,636.75 | 8,637.05 | 434.5K |
| 13:20 | 8,637.35 | 8,637.55 | 8,633.90 | 8,637.05 | 380.5K |
| 13:21 | 8,636.35 | 8,637.75 | 8,636.15 | 8,637.00 | 140.0K |
| 13:22 | 8,635.80 | 8,637.45 | 8,635.50 | 8,637.10 | 202.3K |
| 13:23 | 8,636.95 | 8,637.70 | 8,636.50 | 8,636.90 | 197.3K |
| 13:24 | 8,636.80 | 8,636.80 | 8,633.35 | 8,635.20 | 221.0K |
| 13:25 | 8,635.25 | 8,638.55 | 8,635.00 | 8,637.85 | 223.5K |
| 13:26 | 8,637.90 | 8,639.30 | 8,637.70 | 8,638.15 | 151.1K |
| 13:27 | 8,638.30 | 8,639.65 | 8,637.30 | 8,639.05 | 148.6K |
| 13:28 | 8,639.50 | 8,640.00 | 8,638.90 | 8,639.25 | 222.0K |
| 13:29 | 8,638.80 | 8,639.05 | 8,637.35 | 8,638.20 | 183.7K |
| 13:30 | 8,638.15 | 8,638.15 | 8,636.35 | 8,636.90 | 201.6K |
| 13:31 | 8,637.00 | 8,639.55 | 8,636.05 | 8,639.25 | 231.3K |
| 13:32 | 8,639.50 | 8,639.90 | 8,638.50 | 8,638.50 | 165.5K |
| 13:33 | 8,638.50 | 8,640.15 | 8,638.50 | 8,639.80 | 194.0K |
| 13:34 | 8,639.30 | 8,641.15 | 8,638.85 | 8,640.35 | 228.3K |
| 13:35 | 8,640.75 | 8,640.75 | 8,637.35 | 8,637.60 | 338.5K |
| 13:36 | 8,637.55 | 8,638.25 | 8,636.75 | 8,637.80 | 177.9K |
| 13:37 | 8,637.85 | 8,637.85 | 8,634.35 | 8,635.30 | 174.9K |
| 13:38 | 8,635.20 | 8,635.80 | 8,633.80 | 8,634.45 | 207.4K |
| 13:39 | 8,633.95 | 8,633.95 | 8,632.40 | 8,632.70 | 262.9K |
| 13:40 | 8,632.50 | 8,632.80 | 8,631.05 | 8,631.80 | 286.5K |
| 13:41 | 8,632.35 | 8,632.35 | 8,629.95 | 8,630.35 | 404.2K |
| 13:42 | 8,630.80 | 8,632.70 | 8,629.90 | 8,632.00 | 238.9K |
| 13:43 | 8,631.05 | 8,632.80 | 8,630.70 | 8,632.35 | 226.8K |
| 13:44 | 8,632.70 | 8,632.70 | 8,630.90 | 8,631.45 | 225.8K |
| 13:45 | 8,630.60 | 8,632.25 | 8,630.10 | 8,631.10 | 255.2K |
| 13:46 | 8,632.20 | 8,632.30 | 8,629.00 | 8,631.55 | 274.0K |
| 13:47 | 8,631.95 | 8,632.15 | 8,629.90 | 8,631.35 | 280.1K |
| 13:48 | 8,631.00 | 8,631.80 | 8,630.25 | 8,631.25 | 235.3K |
| 13:49 | 8,630.85 | 8,632.30 | 8,630.50 | 8,631.15 | 287.6K |
| 13:50 | 8,631.45 | 8,633.95 | 8,631.45 | 8,633.70 | 356.2K |
| 13:51 | 8,634.00 | 8,634.90 | 8,632.35 | 8,633.50 | 170.2K |
| 13:52 | 8,633.90 | 8,634.65 | 8,631.95 | 8,634.65 | 197.8K |
| 13:53 | 8,634.60 | 8,637.45 | 8,634.40 | 8,637.15 | 254.2K |
| 13:54 | 8,637.60 | 8,638.90 | 8,637.20 | 8,638.30 | 253.3K |
| 13:55 | 8,638.40 | 8,638.95 | 8,637.10 | 8,637.10 | 199.1K |
| 13:56 | 8,637.25 | 8,637.65 | 8,634.30 | 8,634.80 | 320.8K |
| 13:57 | 8,634.50 | 8,634.70 | 8,632.85 | 8,633.25 | 261.2K |
| 13:58 | 8,633.90 | 8,634.75 | 8,633.10 | 8,634.15 | 279.2K |
| 13:59 | 8,634.55 | 8,634.70 | 8,632.80 | 8,632.80 | 191.7K |
| 14:00 | 8,634.00 | 8,636.75 | 8,633.75 | 8,636.75 | 255.2K |
| 14:01 | 8,636.80 | 8,638.20 | 8,634.90 | 8,638.20 | 241.0K |
| 14:02 | 8,638.20 | 8,640.00 | 8,637.00 | 8,637.95 | 460.2K |
| 14:03 | 8,637.65 | 8,639.25 | 8,636.30 | 8,636.30 | 327.9K |
| 14:04 | 8,636.20 | 8,638.50 | 8,635.50 | 8,638.20 | 286.2K |
| 14:05 | 8,638.30 | 8,638.90 | 8,636.15 | 8,636.85 | 286.6K |
| 14:06 | 8,637.05 | 8,637.05 | 8,633.75 | 8,636.30 | 287.9K |
| 14:07 | 8,636.65 | 8,638.00 | 8,635.85 | 8,637.65 | 180.9K |
| 14:08 | 8,637.55 | 8,638.30 | 8,637.25 | 8,638.30 | 337.7K |
| 14:09 | 8,638.25 | 8,638.65 | 8,637.00 | 8,637.00 | 238.5K |
| 14:10 | 8,636.60 | 8,637.60 | 8,634.10 | 8,635.30 | 254.2K |
| 14:11 | 8,635.05 | 8,636.20 | 8,634.40 | 8,636.20 | 202.6K |
| 14:12 | 8,636.00 | 8,636.60 | 8,635.25 | 8,635.70 | 203.9K |
| 14:13 | 8,636.15 | 8,636.15 | 8,632.50 | 8,632.65 | 443.2K |
| 14:14 | 8,632.90 | 8,634.55 | 8,632.65 | 8,633.85 | 298.7K |
| 14:15 | 8,633.75 | 8,634.00 | 8,632.35 | 8,633.25 | 325.7K |
| 14:16 | 8,633.00 | 8,633.40 | 8,630.95 | 8,631.25 | 306.9K |
| 14:17 | 8,631.40 | 8,631.40 | 8,629.45 | 8,629.45 | 251.5K |
| 14:18 | 8,630.25 | 8,631.40 | 8,629.20 | 8,629.55 | 313.9K |
| 14:19 | 8,629.90 | 8,632.15 | 8,629.90 | 8,631.05 | 282.2K |
| 14:20 | 8,631.35 | 8,631.60 | 8,629.25 | 8,631.05 | 334.6K |
| 14:21 | 8,630.50 | 8,631.40 | 8,628.55 | 8,629.75 | 486.4K |
| 14:22 | 8,629.45 | 8,630.35 | 8,627.20 | 8,627.20 | 507.6K |
| 14:23 | 8,627.30 | 8,627.30 | 8,624.45 | 8,625.30 | 465.5K |
| 14:24 | 8,625.50 | 8,625.85 | 8,624.40 | 8,624.70 | 608.9K |
| 14:25 | 8,624.95 | 8,626.80 | 8,624.95 | 8,626.45 | 480.3K |
| 14:26 | 8,626.65 | 8,627.15 | 8,626.00 | 8,626.50 | 377.7K |
| 14:27 | 8,626.80 | 8,626.95 | 8,624.60 | 8,625.35 | 488.1K |
| 14:28 | 8,625.85 | 8,628.60 | 8,625.50 | 8,628.60 | 487.3K |
| 14:29 | 8,628.25 | 8,631.10 | 8,628.25 | 8,630.85 | 346.6K |
| 14:30 | 8,631.15 | 8,631.15 | 8,629.70 | 8,630.40 | 328.3K |
| 14:31 | 8,630.90 | 8,631.90 | 8,629.95 | 8,631.90 | 311.8K |
| 14:32 | 8,632.95 | 8,632.95 | 8,629.80 | 8,629.80 | 473.0K |
| 14:33 | 8,629.70 | 8,629.90 | 8,626.75 | 8,626.75 | 430.0K |
| 14:34 | 8,626.75 | 8,627.70 | 8,625.25 | 8,626.95 | 399.5K |
| 14:35 | 8,627.05 | 8,628.45 | 8,626.10 | 8,628.15 | 476.7K |
| 14:36 | 8,627.90 | 8,631.00 | 8,627.15 | 8,630.20 | 312.4K |
| 14:37 | 8,630.65 | 8,630.80 | 8,629.05 | 8,629.95 | 190.0K |
| 14:38 | 8,629.80 | 8,629.80 | 8,627.95 | 8,628.65 | 241.1K |
| 14:39 | 8,628.95 | 8,628.95 | 8,626.00 | 8,626.75 | 524.5K |
| 14:40 | 8,626.75 | 8,627.50 | 8,626.05 | 8,626.90 | 496.2K |
| 14:41 | 8,627.40 | 8,627.70 | 8,626.10 | 8,627.00 | 590.4K |
| 14:42 | 8,627.65 | 8,628.65 | 8,626.80 | 8,628.35 | 510.2K |
| 14:43 | 8,628.30 | 8,629.20 | 8,627.65 | 8,628.85 | 329.3K |
| 14:44 | 8,628.75 | 8,630.20 | 8,628.00 | 8,630.20 | 217.2K |
| 14:45 | 8,630.65 | 8,631.90 | 8,629.40 | 8,631.90 | 279.7K |
| 14:46 | 8,632.45 | 8,635.05 | 8,632.45 | 8,633.95 | 388.5K |
| 14:47 | 8,634.45 | 8,634.45 | 8,633.00 | 8,633.00 | 224.7K |
| 14:48 | 8,634.00 | 8,634.75 | 8,632.25 | 8,634.55 | 344.5K |
| 14:49 | 8,634.40 | 8,635.45 | 8,632.35 | 8,635.45 | 654.6K |
| 14:50 | 8,636.25 | 8,636.35 | 8,634.40 | 8,635.10 | 646.2K |
| 14:51 | 8,635.05 | 8,635.40 | 8,632.65 | 8,634.00 | 740.4K |
| 14:52 | 8,633.95 | 8,634.50 | 8,633.15 | 8,634.50 | 542.8K |
| 14:53 | 8,634.10 | 8,634.35 | 8,632.00 | 8,633.80 | 350.2K |
| 14:54 | 8,633.70 | 8,633.90 | 8,631.25 | 8,631.50 | 445.6K |
| 14:55 | 8,631.15 | 8,632.35 | 8,629.95 | 8,630.50 | 402.5K |
| 14:56 | 8,630.30 | 8,631.35 | 8,629.50 | 8,631.10 | 464.0K |
| 14:57 | 8,630.75 | 8,631.30 | 8,629.20 | 8,631.05 | 357.2K |
| 14:58 | 8,629.65 | 8,630.55 | 8,628.60 | 8,629.90 | 443.1K |
| 14:59 | 8,629.35 | 8,630.40 | 8,628.15 | 8,628.55 | 356.6K |
| 15:00 | 8,630.00 | 8,631.15 | 8,629.90 | 8,630.35 | 621.8K |
| 15:01 | 8,630.80 | 8,634.60 | 8,630.60 | 8,634.60 | 698.7K |
| 15:02 | 8,634.50 | 8,634.55 | 8,631.65 | 8,631.65 | 562.2K |
| 15:03 | 8,632.05 | 8,633.50 | 8,631.90 | 8,633.30 | 518.6K |
| 15:04 | 8,633.40 | 8,635.50 | 8,633.25 | 8,635.50 | 783.9K |
| 15:05 | 8,635.35 | 8,637.90 | 8,635.35 | 8,637.50 | 728.4K |
| 15:06 | 8,637.30 | 8,638.60 | 8,636.20 | 8,636.85 | 686.4K |
| 15:07 | 8,636.95 | 8,638.20 | 8,636.90 | 8,637.85 | 640.9K |
| 15:08 | 8,638.25 | 8,639.10 | 8,637.35 | 8,639.10 | 673.1K |
| 15:09 | 8,639.00 | 8,640.10 | 8,637.15 | 8,638.00 | 912.9K |
| 15:10 | 8,637.90 | 8,638.20 | 8,635.05 | 8,635.05 | 1,151.4K |
| 15:11 | 8,635.95 | 8,638.70 | 8,635.95 | 8,637.05 | 1,000.7K |
| 15:12 | 8,637.05 | 8,637.05 | 8,632.95 | 8,632.95 | 887.1K |
| 15:13 | 8,632.55 | 8,633.10 | 8,630.65 | 8,631.95 | 993.4K |
| 15:14 | 8,632.40 | 8,633.05 | 8,630.40 | 8,630.80 | 810.6K |
| 15:15 | 8,630.90 | 8,630.90 | 8,628.25 | 8,628.55 | 1,116.6K |
| 15:16 | 8,629.45 | 8,631.40 | 8,628.75 | 8,631.20 | 1,034.4K |
| 15:17 | 8,631.80 | 8,634.20 | 8,631.80 | 8,633.00 | 646.5K |
| 15:18 | 8,632.25 | 8,632.25 | 8,627.85 | 8,628.35 | 1,296.8K |
| 15:19 | 8,628.45 | 8,628.70 | 8,626.15 | 8,626.15 | 871.3K |
| 15:20 | 8,625.50 | 8,628.95 | 8,625.50 | 8,628.35 | 1,547.6K |
| 15:21 | 8,628.55 | 8,629.05 | 8,627.45 | 8,627.95 | 760.9K |
| 15:22 | 8,628.50 | 8,628.50 | 8,625.80 | 8,626.75 | 614.2K |
| 15:23 | 8,627.35 | 8,628.30 | 8,627.10 | 8,627.80 | 757.8K |
| 15:24 | 8,628.10 | 8,630.35 | 8,628.10 | 8,629.65 | 1,026.2K |
| 15:25 | 8,629.65 | 8,630.20 | 8,628.35 | 8,628.65 | 888.9K |
| 15:26 | 8,629.50 | 8,631.40 | 8,629.50 | 8,630.85 | 961.0K |
| 15:27 | 8,630.75 | 8,632.35 | 8,630.45 | 8,631.50 | 877.0K |
| 15:28 | 8,632.35 | 8,632.35 | 8,629.45 | 8,630.60 | 820.7K |
| 15:29 | 8,631.20 | 8,631.85 | 8,629.50 | 8,629.80 | 778.0K |