9,072.85
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 8,606.20 | 8,606.20 | 8,606.20 | 8,606.20 | 271.4K |
| 09:15 | 8,606.50 | 8,674.95 | 8,606.50 | 8,672.70 | 5,528.2K |
| 09:16 | 8,675.10 | 8,677.10 | 8,654.45 | 8,658.80 | 2,867.9K |
| 09:17 | 8,662.65 | 8,688.10 | 8,662.65 | 8,686.25 | 2,031.1K |
| 09:18 | 8,687.60 | 8,702.70 | 8,687.60 | 8,697.75 | 2,118.1K |
| 09:19 | 8,696.25 | 8,696.35 | 8,686.90 | 8,689.40 | 1,317.9K |
| 09:20 | 8,689.70 | 8,705.80 | 8,689.70 | 8,700.00 | 1,263.9K |
| 09:21 | 8,697.10 | 8,705.75 | 8,690.45 | 8,692.80 | 1,153.0K |
| 09:22 | 8,693.85 | 8,693.85 | 8,675.90 | 8,680.80 | 1,239.1K |
| 09:23 | 8,678.90 | 8,679.75 | 8,670.55 | 8,676.95 | 965.7K |
| 09:24 | 8,674.00 | 8,674.00 | 8,662.05 | 8,671.80 | 986.1K |
| 09:25 | 8,674.95 | 8,687.15 | 8,674.95 | 8,687.15 | 1,633.6K |
| 09:26 | 8,690.45 | 8,699.60 | 8,688.00 | 8,695.65 | 1,508.1K |
| 09:27 | 8,698.25 | 8,705.90 | 8,697.30 | 8,697.60 | 1,076.8K |
| 09:28 | 8,697.05 | 8,697.05 | 8,679.55 | 8,679.55 | 1,069.6K |
| 09:29 | 8,680.30 | 8,680.30 | 8,665.70 | 8,670.40 | 788.4K |
| 09:30 | 8,671.35 | 8,674.90 | 8,662.55 | 8,673.45 | 1,039.7K |
| 09:31 | 8,672.15 | 8,679.20 | 8,668.20 | 8,673.20 | 802.5K |
| 09:32 | 8,672.20 | 8,677.10 | 8,670.45 | 8,671.00 | 882.9K |
| 09:33 | 8,668.65 | 8,668.65 | 8,654.80 | 8,656.95 | 983.0K |
| 09:34 | 8,658.75 | 8,658.75 | 8,652.05 | 8,657.20 | 713.1K |
| 09:35 | 8,653.75 | 8,660.85 | 8,650.45 | 8,656.60 | 629.8K |
| 09:36 | 8,655.25 | 8,659.80 | 8,652.20 | 8,659.80 | 893.8K |
| 09:37 | 8,661.45 | 8,672.45 | 8,661.45 | 8,671.75 | 758.5K |
| 09:38 | 8,671.60 | 8,678.80 | 8,670.50 | 8,678.80 | 1,243.1K |
| 09:39 | 8,678.50 | 8,681.80 | 8,675.05 | 8,676.60 | 685.2K |
| 09:40 | 8,679.40 | 8,687.90 | 8,679.40 | 8,684.40 | 752.6K |
| 09:41 | 8,686.20 | 8,692.50 | 8,685.95 | 8,692.25 | 684.7K |
| 09:42 | 8,690.45 | 8,690.45 | 8,683.85 | 8,690.20 | 661.4K |
| 09:43 | 8,689.80 | 8,693.00 | 8,685.75 | 8,693.00 | 536.5K |
| 09:44 | 8,692.85 | 8,692.85 | 8,682.15 | 8,684.05 | 1,047.1K |
| 09:45 | 8,684.25 | 8,692.00 | 8,677.30 | 8,677.30 | 615.3K |
| 09:46 | 8,679.25 | 8,684.10 | 8,677.85 | 8,677.85 | 591.7K |
| 09:47 | 8,677.25 | 8,678.05 | 8,668.70 | 8,668.70 | 791.5K |
| 09:48 | 8,668.80 | 8,669.75 | 8,665.45 | 8,666.20 | 703.5K |
| 09:49 | 8,663.70 | 8,663.75 | 8,656.35 | 8,656.35 | 673.8K |
| 09:50 | 8,655.10 | 8,655.50 | 8,650.30 | 8,654.30 | 768.3K |
| 09:51 | 8,652.15 | 8,653.25 | 8,650.30 | 8,652.20 | 531.2K |
| 09:52 | 8,653.15 | 8,660.60 | 8,652.45 | 8,652.45 | 659.4K |
| 09:53 | 8,653.20 | 8,656.05 | 8,647.45 | 8,647.45 | 788.1K |
| 09:54 | 8,646.85 | 8,646.85 | 8,640.45 | 8,641.25 | 1,111.2K |
| 09:55 | 8,640.40 | 8,648.45 | 8,640.20 | 8,647.90 | 701.5K |
| 09:56 | 8,647.95 | 8,650.75 | 8,646.00 | 8,647.30 | 461.3K |
| 09:57 | 8,649.05 | 8,649.20 | 8,639.80 | 8,641.90 | 553.3K |
| 09:58 | 8,640.35 | 8,640.35 | 8,635.15 | 8,636.55 | 762.8K |
| 09:59 | 8,635.65 | 8,641.15 | 8,635.65 | 8,636.90 | 518.1K |
| 10:00 | 8,637.30 | 8,637.30 | 8,630.30 | 8,630.70 | 669.8K |
| 10:01 | 8,630.00 | 8,630.00 | 8,622.30 | 8,626.80 | 744.1K |
| 10:02 | 8,628.10 | 8,629.65 | 8,623.75 | 8,624.50 | 782.4K |
| 10:03 | 8,622.05 | 8,624.75 | 8,619.90 | 8,621.40 | 730.5K |
| 10:04 | 8,620.25 | 8,620.25 | 8,616.35 | 8,617.05 | 572.5K |
| 10:05 | 8,617.10 | 8,618.25 | 8,610.65 | 8,611.15 | 777.7K |
| 10:06 | 8,610.55 | 8,612.20 | 8,608.35 | 8,610.85 | 749.8K |
| 10:07 | 8,612.90 | 8,622.75 | 8,612.90 | 8,622.25 | 827.6K |
| 10:08 | 8,623.95 | 8,625.70 | 8,621.00 | 8,623.85 | 594.2K |
| 10:09 | 8,622.30 | 8,624.70 | 8,620.50 | 8,621.80 | 537.6K |
| 10:10 | 8,621.05 | 8,624.60 | 8,619.80 | 8,624.60 | 519.1K |
| 10:11 | 8,624.70 | 8,643.85 | 8,624.70 | 8,643.85 | 953.1K |
| 10:12 | 8,644.80 | 8,645.70 | 8,641.45 | 8,645.70 | 702.8K |
| 10:13 | 8,644.90 | 8,653.75 | 8,642.80 | 8,652.85 | 615.7K |
| 10:14 | 8,651.95 | 8,661.35 | 8,649.05 | 8,661.35 | 777.7K |
| 10:15 | 8,660.90 | 8,665.50 | 8,660.40 | 8,663.20 | 926.2K |
| 10:16 | 8,663.80 | 8,666.75 | 8,657.25 | 8,666.10 | 703.6K |
| 10:17 | 8,665.55 | 8,665.55 | 8,658.85 | 8,662.40 | 336.9K |
| 10:18 | 8,661.75 | 8,662.40 | 8,658.05 | 8,659.75 | 397.7K |
| 10:19 | 8,659.00 | 8,659.05 | 8,652.70 | 8,654.30 | 407.5K |
| 10:20 | 8,654.95 | 8,657.75 | 8,650.00 | 8,650.00 | 416.2K |
| 10:21 | 8,649.70 | 8,660.10 | 8,649.70 | 8,660.10 | 376.1K |
| 10:22 | 8,661.70 | 8,663.35 | 8,658.25 | 8,660.05 | 473.0K |
| 10:23 | 8,659.90 | 8,663.60 | 8,659.15 | 8,663.35 | 367.1K |
| 10:24 | 8,667.15 | 8,667.15 | 8,654.15 | 8,659.65 | 507.7K |
| 10:25 | 8,659.00 | 8,659.05 | 8,655.95 | 8,656.00 | 272.6K |
| 10:26 | 8,655.40 | 8,657.55 | 8,654.80 | 8,656.75 | 228.4K |
| 10:27 | 8,657.50 | 8,660.00 | 8,653.80 | 8,653.80 | 321.0K |
| 10:28 | 8,653.15 | 8,653.15 | 8,647.35 | 8,648.55 | 411.6K |
| 10:29 | 8,648.70 | 8,655.10 | 8,648.30 | 8,653.45 | 307.8K |
| 10:30 | 8,652.65 | 8,654.25 | 8,651.25 | 8,651.60 | 393.3K |
| 10:31 | 8,649.85 | 8,649.85 | 8,646.05 | 8,649.80 | 337.1K |
| 10:32 | 8,650.20 | 8,652.00 | 8,648.50 | 8,651.60 | 314.7K |
| 10:33 | 8,651.70 | 8,651.70 | 8,645.40 | 8,645.40 | 337.0K |
| 10:34 | 8,645.70 | 8,646.15 | 8,639.85 | 8,639.85 | 515.5K |
| 10:35 | 8,639.30 | 8,641.15 | 8,639.30 | 8,640.55 | 493.1K |
| 10:36 | 8,642.00 | 8,648.70 | 8,641.60 | 8,648.70 | 316.4K |
| 10:37 | 8,651.45 | 8,652.40 | 8,647.45 | 8,647.45 | 425.7K |
| 10:38 | 8,647.40 | 8,647.40 | 8,640.65 | 8,643.25 | 871.7K |
| 10:39 | 8,642.00 | 8,642.00 | 8,633.50 | 8,637.00 | 371.1K |
| 10:40 | 8,637.20 | 8,638.45 | 8,633.15 | 8,634.45 | 372.8K |
| 10:41 | 8,634.20 | 8,635.85 | 8,631.50 | 8,631.50 | 259.2K |
| 10:42 | 8,632.00 | 8,639.25 | 8,631.80 | 8,638.95 | 266.4K |
| 10:43 | 8,638.90 | 8,642.70 | 8,637.50 | 8,637.90 | 254.4K |
| 10:44 | 8,637.40 | 8,637.60 | 8,631.80 | 8,631.80 | 268.0K |
| 10:45 | 8,632.35 | 8,636.10 | 8,632.35 | 8,634.00 | 300.9K |
| 10:46 | 8,635.00 | 8,638.05 | 8,635.00 | 8,637.75 | 255.0K |
| 10:47 | 8,637.85 | 8,638.00 | 8,634.25 | 8,637.20 | 239.8K |
| 10:48 | 8,637.15 | 8,640.10 | 8,635.55 | 8,640.10 | 305.8K |
| 10:49 | 8,639.60 | 8,639.70 | 8,635.25 | 8,636.85 | 226.3K |
| 10:50 | 8,636.45 | 8,639.75 | 8,635.30 | 8,636.05 | 264.7K |
| 10:51 | 8,636.45 | 8,637.85 | 8,628.45 | 8,628.45 | 310.2K |
| 10:52 | 8,629.05 | 8,629.05 | 8,624.25 | 8,627.10 | 339.1K |
| 10:53 | 8,626.60 | 8,627.60 | 8,624.90 | 8,624.90 | 163.0K |
| 10:54 | 8,625.20 | 8,625.20 | 8,620.90 | 8,621.20 | 346.4K |
| 10:55 | 8,621.60 | 8,625.40 | 8,620.75 | 8,625.40 | 305.8K |
| 10:56 | 8,626.35 | 8,628.30 | 8,624.75 | 8,627.45 | 300.7K |
| 10:57 | 8,626.75 | 8,627.85 | 8,626.35 | 8,627.85 | 260.4K |
| 10:58 | 8,627.55 | 8,628.90 | 8,621.20 | 8,622.35 | 436.0K |
| 10:59 | 8,621.70 | 8,624.30 | 8,620.65 | 8,623.75 | 244.2K |
| 11:00 | 8,623.95 | 8,628.45 | 8,623.35 | 8,626.25 | 234.6K |
| 11:01 | 8,626.15 | 8,632.30 | 8,624.85 | 8,628.85 | 389.9K |
| 11:02 | 8,628.05 | 8,630.50 | 8,625.75 | 8,628.90 | 206.8K |
| 11:03 | 8,628.65 | 8,628.65 | 8,625.20 | 8,625.75 | 263.0K |
| 11:04 | 8,625.55 | 8,632.50 | 8,624.90 | 8,632.25 | 352.8K |
| 11:05 | 8,631.45 | 8,634.75 | 8,630.50 | 8,634.50 | 362.2K |
| 11:06 | 8,633.00 | 8,635.70 | 8,632.05 | 8,633.45 | 454.1K |
| 11:07 | 8,632.65 | 8,638.10 | 8,632.65 | 8,636.20 | 290.8K |
| 11:08 | 8,634.80 | 8,634.80 | 8,633.55 | 8,634.65 | 178.5K |
| 11:09 | 8,634.60 | 8,634.60 | 8,630.35 | 8,630.35 | 203.5K |
| 11:10 | 8,629.65 | 8,629.65 | 8,625.40 | 8,625.80 | 274.1K |
| 11:11 | 8,625.40 | 8,631.10 | 8,625.40 | 8,626.40 | 293.5K |
| 11:12 | 8,625.70 | 8,627.25 | 8,624.60 | 8,627.25 | 838.9K |
| 11:13 | 8,627.25 | 8,630.00 | 8,627.00 | 8,630.00 | 293.1K |
| 11:14 | 8,631.30 | 8,635.80 | 8,630.70 | 8,635.50 | 384.6K |
| 11:15 | 8,634.95 | 8,639.00 | 8,631.30 | 8,639.00 | 250.2K |
| 11:16 | 8,639.30 | 8,640.40 | 8,637.95 | 8,639.10 | 241.0K |
| 11:17 | 8,639.55 | 8,640.65 | 8,638.60 | 8,640.65 | 154.6K |
| 11:18 | 8,640.90 | 8,642.85 | 8,640.85 | 8,640.95 | 197.2K |
| 11:19 | 8,641.30 | 8,641.65 | 8,638.30 | 8,641.65 | 276.7K |
| 11:20 | 8,641.85 | 8,642.05 | 8,637.25 | 8,637.80 | 270.0K |
| 11:21 | 8,637.75 | 8,639.20 | 8,635.70 | 8,638.80 | 268.4K |
| 11:22 | 8,639.10 | 8,642.10 | 8,638.25 | 8,642.10 | 556.1K |
| 11:23 | 8,642.25 | 8,648.30 | 8,642.25 | 8,646.85 | 601.9K |
| 11:24 | 8,646.65 | 8,649.20 | 8,645.65 | 8,648.55 | 218.5K |
| 11:25 | 8,648.00 | 8,656.40 | 8,646.80 | 8,655.65 | 408.8K |
| 11:26 | 8,655.95 | 8,659.05 | 8,655.70 | 8,659.05 | 439.4K |
| 11:27 | 8,659.90 | 8,664.65 | 8,659.85 | 8,661.35 | 412.9K |
| 11:28 | 8,661.35 | 8,667.70 | 8,661.35 | 8,667.40 | 306.7K |
| 11:29 | 8,666.35 | 8,672.20 | 8,662.20 | 8,671.35 | 515.8K |
| 11:30 | 8,671.40 | 8,677.60 | 8,667.95 | 8,672.45 | 540.9K |
| 11:31 | 8,671.55 | 8,679.15 | 8,670.15 | 8,678.60 | 388.4K |
| 11:32 | 8,680.00 | 8,683.60 | 8,680.00 | 8,683.60 | 1,162.4K |
| 11:33 | 8,682.20 | 8,682.20 | 8,676.45 | 8,676.45 | 469.5K |
| 11:34 | 8,676.10 | 8,676.10 | 8,670.10 | 8,672.60 | 378.0K |
| 11:35 | 8,673.25 | 8,675.20 | 8,671.70 | 8,674.15 | 292.4K |
| 11:36 | 8,674.00 | 8,674.00 | 8,668.75 | 8,673.55 | 414.5K |
| 11:37 | 8,673.70 | 8,675.30 | 8,669.60 | 8,669.60 | 220.5K |
| 11:38 | 8,669.75 | 8,673.70 | 8,669.65 | 8,673.70 | 186.8K |
| 11:39 | 8,673.70 | 8,674.65 | 8,672.45 | 8,673.55 | 249.4K |
| 11:40 | 8,674.50 | 8,674.50 | 8,669.10 | 8,672.60 | 312.8K |
| 11:41 | 8,672.90 | 8,674.90 | 8,672.25 | 8,674.90 | 224.3K |
| 11:42 | 8,675.70 | 8,676.70 | 8,672.10 | 8,672.10 | 248.1K |
| 11:43 | 8,671.60 | 8,672.95 | 8,667.75 | 8,668.45 | 333.5K |
| 11:44 | 8,667.65 | 8,668.75 | 8,665.75 | 8,665.75 | 316.9K |
| 11:45 | 8,665.00 | 8,666.05 | 8,660.60 | 8,660.65 | 299.3K |
| 11:46 | 8,660.10 | 8,660.60 | 8,655.35 | 8,655.35 | 398.9K |
| 11:47 | 8,654.75 | 8,654.90 | 8,651.45 | 8,651.80 | 433.1K |
| 11:48 | 8,652.05 | 8,652.80 | 8,647.50 | 8,647.50 | 293.3K |
| 11:49 | 8,647.85 | 8,650.90 | 8,647.65 | 8,649.70 | 359.5K |
| 11:50 | 8,649.65 | 8,652.35 | 8,649.65 | 8,651.55 | 187.5K |
| 11:51 | 8,652.65 | 8,657.00 | 8,652.60 | 8,656.90 | 200.2K |
| 11:52 | 8,656.55 | 8,660.65 | 8,656.40 | 8,660.30 | 201.5K |
| 11:53 | 8,659.15 | 8,660.40 | 8,658.30 | 8,658.65 | 165.9K |
| 11:54 | 8,658.60 | 8,662.30 | 8,658.60 | 8,659.95 | 206.2K |
| 11:55 | 8,659.30 | 8,661.80 | 8,659.05 | 8,661.20 | 166.6K |
| 11:56 | 8,662.45 | 8,664.50 | 8,662.45 | 8,664.50 | 263.7K |
| 11:57 | 8,664.20 | 8,665.90 | 8,663.85 | 8,664.10 | 259.7K |
| 11:58 | 8,663.75 | 8,663.75 | 8,661.85 | 8,662.35 | 141.6K |
| 11:59 | 8,662.30 | 8,667.80 | 8,662.10 | 8,666.25 | 170.4K |
| 12:00 | 8,666.00 | 8,666.00 | 8,662.20 | 8,664.65 | 202.3K |
| 12:01 | 8,664.80 | 8,665.55 | 8,658.40 | 8,658.40 | 354.4K |
| 12:02 | 8,658.60 | 8,659.40 | 8,657.00 | 8,659.40 | 214.7K |
| 12:03 | 8,661.65 | 8,662.40 | 8,659.30 | 8,659.30 | 397.5K |
| 12:04 | 8,659.00 | 8,659.10 | 8,653.15 | 8,653.15 | 207.3K |
| 12:05 | 8,653.20 | 8,656.80 | 8,653.20 | 8,656.80 | 181.5K |
| 12:06 | 8,656.50 | 8,660.05 | 8,656.50 | 8,657.30 | 155.7K |
| 12:07 | 8,656.50 | 8,657.65 | 8,656.10 | 8,657.65 | 150.9K |
| 12:08 | 8,658.40 | 8,661.20 | 8,658.40 | 8,661.10 | 181.6K |
| 12:09 | 8,661.20 | 8,664.85 | 8,661.20 | 8,664.30 | 187.9K |
| 12:10 | 8,664.45 | 8,664.45 | 8,661.00 | 8,661.80 | 306.1K |
| 12:11 | 8,661.40 | 8,662.55 | 8,660.15 | 8,661.80 | 157.3K |
| 12:12 | 8,662.05 | 8,666.45 | 8,662.05 | 8,666.45 | 262.5K |
| 12:13 | 8,667.30 | 8,671.00 | 8,666.85 | 8,671.00 | 307.9K |
| 12:14 | 8,670.40 | 8,670.55 | 8,668.60 | 8,669.20 | 223.4K |
| 12:15 | 8,669.65 | 8,670.40 | 8,666.30 | 8,666.30 | 188.6K |
| 12:16 | 8,667.25 | 8,667.25 | 8,665.25 | 8,665.25 | 174.3K |
| 12:17 | 8,664.95 | 8,665.05 | 8,660.50 | 8,660.50 | 323.7K |
| 12:18 | 8,658.65 | 8,661.20 | 8,655.85 | 8,656.45 | 411.3K |
| 12:19 | 8,656.35 | 8,658.35 | 8,656.10 | 8,657.25 | 176.1K |
| 12:20 | 8,656.65 | 8,656.65 | 8,650.35 | 8,650.35 | 352.4K |
| 12:21 | 8,650.05 | 8,653.05 | 8,650.05 | 8,652.90 | 315.9K |
| 12:22 | 8,652.90 | 8,655.90 | 8,652.45 | 8,653.10 | 182.2K |
| 12:23 | 8,652.90 | 8,655.90 | 8,652.40 | 8,655.90 | 147.7K |
| 12:24 | 8,655.55 | 8,659.45 | 8,655.40 | 8,659.40 | 149.5K |
| 12:25 | 8,658.65 | 8,665.00 | 8,658.65 | 8,663.95 | 303.4K |
| 12:26 | 8,662.95 | 8,663.40 | 8,660.00 | 8,661.20 | 233.8K |
| 12:27 | 8,661.45 | 8,663.25 | 8,661.45 | 8,661.45 | 152.6K |
| 12:28 | 8,661.55 | 8,663.75 | 8,659.60 | 8,659.60 | 339.2K |
| 12:29 | 8,659.45 | 8,660.05 | 8,657.50 | 8,660.05 | 184.0K |
| 12:30 | 8,659.30 | 8,659.30 | 8,654.35 | 8,654.35 | 147.5K |
| 12:31 | 8,654.25 | 8,655.30 | 8,653.10 | 8,654.40 | 238.4K |
| 12:32 | 8,654.25 | 8,654.25 | 8,649.60 | 8,650.35 | 232.7K |
| 12:33 | 8,649.30 | 8,650.55 | 8,648.05 | 8,648.60 | 200.9K |
| 12:34 | 8,648.35 | 8,648.50 | 8,645.15 | 8,645.15 | 309.9K |
| 12:35 | 8,645.35 | 8,648.15 | 8,645.35 | 8,648.05 | 553.9K |
| 12:36 | 8,649.10 | 8,651.70 | 8,649.10 | 8,650.65 | 242.0K |
| 12:37 | 8,651.10 | 8,651.10 | 8,645.45 | 8,646.70 | 184.1K |
| 12:38 | 8,646.10 | 8,647.75 | 8,644.25 | 8,644.25 | 186.0K |
| 12:39 | 8,644.80 | 8,648.45 | 8,644.80 | 8,645.95 | 212.1K |
| 12:40 | 8,645.25 | 8,649.60 | 8,645.25 | 8,648.00 | 276.5K |
| 12:41 | 8,647.25 | 8,649.05 | 8,647.25 | 8,648.30 | 322.2K |
| 12:42 | 8,649.00 | 8,649.00 | 8,645.85 | 8,646.80 | 846.6K |
| 12:43 | 8,646.60 | 8,646.60 | 8,643.30 | 8,643.30 | 642.5K |
| 12:44 | 8,643.10 | 8,643.10 | 8,640.10 | 8,640.90 | 369.8K |
| 12:45 | 8,641.20 | 8,641.20 | 8,638.85 | 8,640.20 | 173.9K |
| 12:46 | 8,640.50 | 8,644.10 | 8,640.15 | 8,642.85 | 350.5K |
| 12:47 | 8,642.75 | 8,647.45 | 8,642.75 | 8,647.00 | 264.5K |
| 12:48 | 8,647.90 | 8,648.25 | 8,645.00 | 8,645.80 | 218.1K |
| 12:49 | 8,645.40 | 8,650.70 | 8,645.00 | 8,650.60 | 308.4K |
| 12:50 | 8,651.35 | 8,657.60 | 8,650.75 | 8,657.60 | 274.9K |
| 12:51 | 8,656.95 | 8,657.30 | 8,653.45 | 8,654.80 | 873.8K |
| 12:52 | 8,655.05 | 8,660.65 | 8,655.05 | 8,660.50 | 290.1K |
| 12:53 | 8,659.85 | 8,663.55 | 8,659.55 | 8,663.55 | 346.9K |
| 12:54 | 8,662.70 | 8,664.80 | 8,661.70 | 8,661.85 | 283.4K |
| 12:55 | 8,661.55 | 8,662.10 | 8,654.55 | 8,654.55 | 364.1K |
| 12:56 | 8,653.55 | 8,654.90 | 8,652.45 | 8,652.45 | 500.2K |
| 12:57 | 8,652.05 | 8,652.95 | 8,648.70 | 8,648.95 | 534.1K |
| 12:58 | 8,648.95 | 8,650.30 | 8,648.15 | 8,650.00 | 422.3K |
| 12:59 | 8,649.55 | 8,654.35 | 8,649.15 | 8,654.35 | 264.9K |
| 13:00 | 8,654.55 | 8,657.10 | 8,654.55 | 8,655.45 | 279.5K |
| 13:01 | 8,654.80 | 8,655.65 | 8,653.10 | 8,654.95 | 184.3K |
| 13:02 | 8,654.60 | 8,655.80 | 8,649.70 | 8,649.90 | 261.9K |
| 13:03 | 8,649.40 | 8,649.60 | 8,646.70 | 8,647.20 | 267.6K |
| 13:04 | 8,647.25 | 8,649.85 | 8,647.25 | 8,649.30 | 191.5K |
| 13:05 | 8,648.25 | 8,648.25 | 8,644.90 | 8,645.20 | 310.2K |
| 13:06 | 8,644.05 | 8,644.70 | 8,642.00 | 8,642.00 | 325.8K |
| 13:07 | 8,642.15 | 8,642.40 | 8,639.45 | 8,639.45 | 386.9K |
| 13:08 | 8,639.10 | 8,640.00 | 8,636.65 | 8,636.95 | 303.8K |
| 13:09 | 8,637.75 | 8,638.60 | 8,636.80 | 8,637.60 | 262.2K |
| 13:10 | 8,637.15 | 8,640.50 | 8,636.80 | 8,640.50 | 292.2K |
| 13:11 | 8,640.75 | 8,647.90 | 8,640.75 | 8,647.30 | 302.0K |
| 13:12 | 8,647.65 | 8,649.35 | 8,646.50 | 8,646.50 | 214.1K |
| 13:13 | 8,645.95 | 8,646.40 | 8,644.65 | 8,645.25 | 168.1K |
| 13:14 | 8,646.35 | 8,647.55 | 8,644.35 | 8,645.25 | 177.7K |
| 13:15 | 8,644.55 | 8,647.55 | 8,644.55 | 8,647.55 | 164.4K |
| 13:16 | 8,647.10 | 8,648.70 | 8,645.75 | 8,648.55 | 231.1K |
| 13:17 | 8,648.15 | 8,649.95 | 8,646.70 | 8,649.35 | 288.1K |
| 13:18 | 8,649.40 | 8,651.70 | 8,648.95 | 8,650.80 | 204.7K |
| 13:19 | 8,649.75 | 8,651.35 | 8,649.40 | 8,650.90 | 241.2K |
| 13:20 | 8,650.05 | 8,650.05 | 8,645.30 | 8,646.15 | 181.7K |
| 13:21 | 8,645.65 | 8,645.80 | 8,635.10 | 8,635.55 | 336.2K |
| 13:22 | 8,635.60 | 8,636.85 | 8,631.80 | 8,633.50 | 388.2K |
| 13:23 | 8,633.30 | 8,635.95 | 8,632.90 | 8,634.40 | 235.2K |
| 13:24 | 8,634.15 | 8,634.15 | 8,629.80 | 8,629.85 | 178.4K |
| 13:25 | 8,628.55 | 8,633.35 | 8,628.55 | 8,632.35 | 259.9K |
| 13:26 | 8,632.95 | 8,634.95 | 8,632.90 | 8,634.75 | 191.9K |
| 13:27 | 8,632.55 | 8,632.70 | 8,631.00 | 8,632.05 | 223.1K |
| 13:28 | 8,631.60 | 8,632.50 | 8,624.75 | 8,625.60 | 301.6K |
| 13:29 | 8,626.20 | 8,628.20 | 8,626.15 | 8,626.15 | 229.9K |
| 13:30 | 8,625.50 | 8,628.15 | 8,624.80 | 8,628.15 | 267.3K |
| 13:31 | 8,628.20 | 8,632.45 | 8,628.20 | 8,630.10 | 232.9K |
| 13:32 | 8,629.75 | 8,636.80 | 8,629.75 | 8,636.80 | 242.0K |
| 13:33 | 8,636.95 | 8,639.75 | 8,636.95 | 8,637.55 | 242.2K |
| 13:34 | 8,636.70 | 8,636.70 | 8,628.20 | 8,629.45 | 208.1K |
| 13:35 | 8,630.20 | 8,633.40 | 8,629.60 | 8,633.40 | 205.3K |
| 13:36 | 8,632.60 | 8,632.60 | 8,629.40 | 8,630.05 | 239.5K |
| 13:37 | 8,630.00 | 8,631.55 | 8,628.95 | 8,631.55 | 259.8K |
| 13:38 | 8,631.15 | 8,631.30 | 8,629.30 | 8,629.50 | 285.2K |
| 13:39 | 8,629.90 | 8,632.15 | 8,629.70 | 8,631.40 | 140.0K |
| 13:40 | 8,631.90 | 8,634.95 | 8,630.50 | 8,631.25 | 205.5K |
| 13:41 | 8,630.95 | 8,631.35 | 8,626.55 | 8,626.95 | 342.2K |
| 13:42 | 8,626.85 | 8,629.70 | 8,626.85 | 8,629.55 | 622.4K |
| 13:43 | 8,628.20 | 8,631.60 | 8,627.80 | 8,631.25 | 387.1K |
| 13:44 | 8,630.55 | 8,635.60 | 8,630.55 | 8,634.90 | 307.7K |
| 13:45 | 8,633.80 | 8,637.60 | 8,633.80 | 8,637.60 | 178.8K |
| 13:46 | 8,637.90 | 8,639.30 | 8,636.15 | 8,638.90 | 234.4K |
| 13:47 | 8,638.30 | 8,641.75 | 8,638.05 | 8,641.15 | 189.0K |
| 13:48 | 8,641.15 | 8,641.30 | 8,636.15 | 8,636.15 | 210.4K |
| 13:49 | 8,635.80 | 8,636.40 | 8,632.40 | 8,635.20 | 171.6K |
| 13:50 | 8,634.75 | 8,638.25 | 8,634.75 | 8,637.05 | 160.6K |
| 13:51 | 8,637.40 | 8,637.60 | 8,635.20 | 8,635.90 | 209.3K |
| 13:52 | 8,635.35 | 8,640.05 | 8,635.35 | 8,640.05 | 210.2K |
| 13:53 | 8,639.75 | 8,647.20 | 8,638.85 | 8,646.85 | 436.0K |
| 13:54 | 8,646.20 | 8,650.45 | 8,645.40 | 8,650.00 | 350.8K |
| 13:55 | 8,649.40 | 8,649.90 | 8,641.30 | 8,641.30 | 585.9K |
| 13:56 | 8,639.90 | 8,639.90 | 8,634.65 | 8,637.20 | 690.5K |
| 13:57 | 8,636.65 | 8,638.05 | 8,635.80 | 8,637.05 | 354.0K |
| 13:58 | 8,636.70 | 8,637.75 | 8,635.30 | 8,635.75 | 269.8K |
| 13:59 | 8,635.10 | 8,636.50 | 8,632.80 | 8,632.80 | 204.6K |
| 14:00 | 8,631.85 | 8,636.60 | 8,631.85 | 8,634.50 | 305.3K |
| 14:01 | 8,634.10 | 8,640.85 | 8,634.10 | 8,640.70 | 1,523.5K |
| 14:02 | 8,640.30 | 8,645.30 | 8,640.10 | 8,643.40 | 282.1K |
| 14:03 | 8,643.20 | 8,646.60 | 8,643.20 | 8,644.20 | 294.4K |
| 14:04 | 8,643.40 | 8,644.80 | 8,636.75 | 8,636.75 | 322.2K |
| 14:05 | 8,636.35 | 8,637.35 | 8,635.80 | 8,636.15 | 173.7K |
| 14:06 | 8,635.70 | 8,637.60 | 8,635.50 | 8,637.00 | 251.3K |
| 14:07 | 8,636.95 | 8,637.60 | 8,636.05 | 8,637.45 | 173.2K |
| 14:08 | 8,637.70 | 8,639.60 | 8,636.85 | 8,639.60 | 307.8K |
| 14:09 | 8,639.90 | 8,643.15 | 8,639.00 | 8,642.80 | 279.6K |
| 14:10 | 8,642.95 | 8,645.25 | 8,640.65 | 8,645.25 | 276.4K |
| 14:11 | 8,646.15 | 8,647.55 | 8,644.70 | 8,645.20 | 233.7K |
| 14:12 | 8,644.05 | 8,649.55 | 8,642.45 | 8,649.55 | 257.1K |
| 14:13 | 8,649.40 | 8,651.10 | 8,648.60 | 8,649.90 | 283.3K |
| 14:14 | 8,649.55 | 8,651.05 | 8,649.40 | 8,650.50 | 238.8K |
| 14:15 | 8,650.50 | 8,656.80 | 8,650.50 | 8,656.80 | 399.2K |
| 14:16 | 8,659.30 | 8,663.15 | 8,659.30 | 8,660.10 | 504.7K |
| 14:17 | 8,660.65 | 8,665.35 | 8,660.60 | 8,662.20 | 399.5K |
| 14:18 | 8,661.75 | 8,661.75 | 8,657.05 | 8,658.25 | 192.3K |
| 14:19 | 8,657.60 | 8,657.80 | 8,652.30 | 8,654.55 | 444.3K |
| 14:20 | 8,654.90 | 8,656.35 | 8,652.45 | 8,654.35 | 472.1K |
| 14:21 | 8,652.15 | 8,653.45 | 8,648.15 | 8,648.50 | 500.0K |
| 14:22 | 8,649.60 | 8,649.60 | 8,644.75 | 8,644.75 | 302.9K |
| 14:23 | 8,645.35 | 8,646.95 | 8,639.40 | 8,640.55 | 456.8K |
| 14:24 | 8,640.90 | 8,641.80 | 8,639.80 | 8,639.80 | 280.2K |
| 14:25 | 8,640.05 | 8,641.35 | 8,638.90 | 8,639.45 | 352.6K |
| 14:26 | 8,637.95 | 8,638.95 | 8,634.45 | 8,636.80 | 475.5K |
| 14:27 | 8,635.75 | 8,638.75 | 8,635.75 | 8,637.90 | 244.5K |
| 14:28 | 8,637.65 | 8,638.10 | 8,634.10 | 8,634.15 | 328.5K |
| 14:29 | 8,634.10 | 8,634.10 | 8,631.90 | 8,632.15 | 350.1K |
| 14:30 | 8,632.55 | 8,642.30 | 8,632.00 | 8,641.50 | 558.0K |
| 14:31 | 8,641.25 | 8,645.10 | 8,640.30 | 8,640.70 | 476.2K |
| 14:32 | 8,640.45 | 8,641.35 | 8,635.55 | 8,635.80 | 260.6K |
| 14:33 | 8,636.45 | 8,639.55 | 8,635.90 | 8,637.10 | 279.3K |
| 14:34 | 8,637.30 | 8,640.40 | 8,637.30 | 8,639.05 | 505.0K |
| 14:35 | 8,638.50 | 8,641.85 | 8,638.50 | 8,639.70 | 352.4K |
| 14:36 | 8,639.40 | 8,641.05 | 8,636.95 | 8,639.10 | 322.0K |
| 14:37 | 8,637.75 | 8,641.15 | 8,637.75 | 8,639.85 | 342.4K |
| 14:38 | 8,640.30 | 8,640.90 | 8,637.35 | 8,638.50 | 271.4K |
| 14:39 | 8,638.05 | 8,641.95 | 8,637.45 | 8,641.25 | 346.4K |
| 14:40 | 8,641.90 | 8,642.40 | 8,639.00 | 8,642.40 | 281.2K |
| 14:41 | 8,642.85 | 8,647.15 | 8,642.05 | 8,647.15 | 801.2K |
| 14:42 | 8,646.65 | 8,647.20 | 8,643.70 | 8,643.70 | 480.6K |
| 14:43 | 8,642.90 | 8,644.35 | 8,640.00 | 8,642.45 | 655.1K |
| 14:44 | 8,642.60 | 8,645.45 | 8,641.45 | 8,644.55 | 1,201.8K |
| 14:45 | 8,644.60 | 8,650.85 | 8,644.50 | 8,650.85 | 327.3K |
| 14:46 | 8,650.95 | 8,651.50 | 8,650.10 | 8,650.95 | 314.1K |
| 14:47 | 8,649.35 | 8,650.95 | 8,647.75 | 8,648.80 | 339.8K |
| 14:48 | 8,647.85 | 8,648.65 | 8,646.25 | 8,648.65 | 690.2K |
| 14:49 | 8,648.95 | 8,652.30 | 8,648.80 | 8,651.85 | 302.2K |
| 14:50 | 8,651.60 | 8,654.60 | 8,651.60 | 8,654.60 | 794.5K |
| 14:51 | 8,654.30 | 8,656.70 | 8,653.70 | 8,656.70 | 296.8K |
| 14:52 | 8,656.15 | 8,661.90 | 8,656.15 | 8,660.60 | 538.5K |
| 14:53 | 8,659.50 | 8,662.40 | 8,659.50 | 8,661.10 | 428.2K |
| 14:54 | 8,661.35 | 8,661.35 | 8,653.30 | 8,653.30 | 427.1K |
| 14:55 | 8,653.30 | 8,654.50 | 8,652.35 | 8,653.95 | 439.6K |
| 14:56 | 8,654.20 | 8,657.35 | 8,654.20 | 8,655.85 | 383.3K |
| 14:57 | 8,656.15 | 8,657.15 | 8,654.85 | 8,655.10 | 344.2K |
| 14:58 | 8,655.10 | 8,657.65 | 8,654.65 | 8,657.65 | 303.5K |
| 14:59 | 8,657.55 | 8,658.80 | 8,656.00 | 8,658.80 | 378.5K |
| 15:00 | 8,660.10 | 8,661.10 | 8,654.75 | 8,659.75 | 1,187.6K |
| 15:01 | 8,660.20 | 8,660.95 | 8,654.35 | 8,654.35 | 815.9K |
| 15:02 | 8,653.20 | 8,654.80 | 8,649.75 | 8,649.85 | 591.8K |
| 15:03 | 8,649.40 | 8,654.90 | 8,649.15 | 8,654.90 | 587.7K |
| 15:04 | 8,653.25 | 8,654.65 | 8,652.45 | 8,653.55 | 787.5K |
| 15:05 | 8,653.80 | 8,657.70 | 8,653.80 | 8,657.70 | 800.1K |
| 15:06 | 8,658.35 | 8,661.45 | 8,658.35 | 8,660.40 | 834.3K |
| 15:07 | 8,661.15 | 8,661.80 | 8,656.70 | 8,657.70 | 627.3K |
| 15:08 | 8,657.15 | 8,658.10 | 8,656.60 | 8,658.10 | 783.9K |
| 15:09 | 8,658.05 | 8,658.05 | 8,655.55 | 8,657.50 | 830.2K |
| 15:10 | 8,657.40 | 8,657.40 | 8,654.25 | 8,657.10 | 701.1K |
| 15:11 | 8,656.50 | 8,657.30 | 8,654.20 | 8,654.25 | 849.1K |
| 15:12 | 8,654.50 | 8,656.70 | 8,654.50 | 8,656.45 | 962.2K |
| 15:13 | 8,657.15 | 8,658.30 | 8,656.65 | 8,657.65 | 729.4K |
| 15:14 | 8,657.65 | 8,658.05 | 8,656.75 | 8,657.70 | 1,505.8K |
| 15:15 | 8,657.15 | 8,660.00 | 8,656.95 | 8,659.80 | 1,154.4K |
| 15:16 | 8,660.95 | 8,665.70 | 8,659.95 | 8,665.70 | 1,229.1K |
| 15:17 | 8,665.95 | 8,667.40 | 8,664.00 | 8,666.05 | 1,075.7K |
| 15:18 | 8,665.75 | 8,665.85 | 8,660.85 | 8,662.95 | 1,275.1K |
| 15:19 | 8,663.05 | 8,667.20 | 8,663.05 | 8,667.20 | 1,326.4K |
| 15:20 | 8,666.75 | 8,667.85 | 8,665.60 | 8,665.75 | 1,684.0K |
| 15:21 | 8,665.80 | 8,666.50 | 8,664.30 | 8,664.45 | 673.8K |
| 15:22 | 8,664.25 | 8,664.25 | 8,661.35 | 8,661.95 | 852.9K |
| 15:23 | 8,661.85 | 8,665.20 | 8,661.85 | 8,665.20 | 807.4K |
| 15:24 | 8,665.45 | 8,671.60 | 8,665.45 | 8,671.60 | 971.5K |
| 15:25 | 8,670.30 | 8,672.80 | 8,670.30 | 8,672.80 | 1,334.6K |
| 15:26 | 8,674.25 | 8,681.25 | 8,674.25 | 8,680.35 | 1,161.3K |
| 15:27 | 8,680.05 | 8,680.05 | 8,676.35 | 8,676.85 | 1,083.7K |
| 15:28 | 8,677.30 | 8,677.80 | 8,675.80 | 8,677.50 | 747.2K |
| 15:29 | 8,675.65 | 8,678.80 | 8,662.65 | 8,662.65 | 579.5K |