16,474.00
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 14,738.25 | 14,738.25 | 14,738.25 | 14,738.25 | 0.0K |
| 09:15 | 14,743.30 | 14,743.30 | 14,699.10 | 14,706.00 | 12,205.3K |
| 09:16 | 14,704.30 | 14,713.50 | 14,702.35 | 14,713.50 | 4,743.0K |
| 09:17 | 14,709.30 | 14,713.35 | 14,708.95 | 14,709.80 | 4,685.5K |
| 09:18 | 14,707.55 | 14,712.90 | 14,704.60 | 14,705.55 | 4,522.8K |
| 09:19 | 14,704.00 | 14,721.45 | 14,704.00 | 14,711.60 | 3,804.3K |
| 09:20 | 14,710.10 | 14,718.20 | 14,709.10 | 14,710.90 | 3,959.3K |
| 09:21 | 14,710.90 | 14,711.30 | 14,695.15 | 14,695.15 | 5,271.5K |
| 09:22 | 14,694.20 | 14,699.30 | 14,691.60 | 14,696.55 | 2,489.4K |
| 09:23 | 14,697.05 | 14,713.65 | 14,696.00 | 14,713.65 | 3,118.8K |
| 09:24 | 14,717.65 | 14,721.90 | 14,711.50 | 14,720.05 | 1,437.0K |
| 09:25 | 14,721.25 | 14,730.05 | 14,721.00 | 14,725.20 | 1,888.1K |
| 09:26 | 14,726.55 | 14,728.95 | 14,724.40 | 14,728.40 | 2,727.3K |
| 09:27 | 14,728.40 | 14,729.85 | 14,720.35 | 14,720.35 | 3,390.8K |
| 09:28 | 14,720.90 | 14,723.35 | 14,709.45 | 14,709.45 | 3,446.8K |
| 09:29 | 14,705.80 | 14,706.45 | 14,701.80 | 14,701.80 | 3,154.6K |
| 09:30 | 14,703.05 | 14,721.75 | 14,701.10 | 14,721.75 | 3,738.1K |
| 09:31 | 14,724.65 | 14,740.70 | 14,724.65 | 14,740.70 | 2,898.5K |
| 09:32 | 14,740.30 | 14,740.75 | 14,735.40 | 14,739.95 | 2,839.2K |
| 09:33 | 14,740.25 | 14,749.55 | 14,740.25 | 14,744.50 | 1,096.0K |
| 09:34 | 14,741.40 | 14,743.35 | 14,731.30 | 14,732.20 | 1,484.3K |
| 09:35 | 14,731.30 | 14,742.80 | 14,731.30 | 14,741.65 | 1,888.3K |
| 09:36 | 14,742.20 | 14,755.60 | 14,742.20 | 14,755.20 | 2,481.4K |
| 09:37 | 14,755.75 | 14,755.75 | 14,746.85 | 14,752.95 | 1,832.3K |
| 09:38 | 14,753.40 | 14,755.50 | 14,751.95 | 14,752.05 | 1,145.4K |
| 09:39 | 14,752.55 | 14,753.80 | 14,750.75 | 14,752.80 | 896.9K |
| 09:40 | 14,751.85 | 14,757.75 | 14,743.95 | 14,743.95 | 1,312.2K |
| 09:41 | 14,738.60 | 14,738.60 | 14,728.90 | 14,735.90 | 2,478.7K |
| 09:42 | 14,736.50 | 14,753.30 | 14,736.50 | 14,753.30 | 1,831.8K |
| 09:43 | 14,758.50 | 14,770.95 | 14,758.50 | 14,769.15 | 1,752.5K |
| 09:44 | 14,769.45 | 14,770.55 | 14,765.85 | 14,766.30 | 1,264.9K |
| 09:45 | 14,768.90 | 14,782.85 | 14,768.90 | 14,781.15 | 3,538.8K |
| 09:46 | 14,781.95 | 14,785.55 | 14,779.30 | 14,780.05 | 3,278.3K |
| 09:47 | 14,780.95 | 14,787.85 | 14,780.05 | 14,787.85 | 1,861.9K |
| 09:48 | 14,786.80 | 14,786.80 | 14,781.70 | 14,784.65 | 3,255.9K |
| 09:49 | 14,782.50 | 14,785.90 | 14,780.65 | 14,780.65 | 1,875.0K |
| 09:50 | 14,776.85 | 14,776.85 | 14,765.95 | 14,769.80 | 1,797.0K |
| 09:51 | 14,771.15 | 14,784.65 | 14,771.15 | 14,784.25 | 1,095.7K |
| 09:52 | 14,785.85 | 14,791.40 | 14,785.60 | 14,786.40 | 2,944.0K |
| 09:53 | 14,784.95 | 14,789.30 | 14,784.40 | 14,785.35 | 1,125.6K |
| 09:54 | 14,785.00 | 14,791.10 | 14,782.60 | 14,789.55 | 2,285.4K |
| 09:55 | 14,788.90 | 14,788.90 | 14,781.70 | 14,782.80 | 1,434.8K |
| 09:56 | 14,783.00 | 14,787.80 | 14,780.80 | 14,787.80 | 1,208.0K |
| 09:57 | 14,788.95 | 14,792.10 | 14,788.05 | 14,789.80 | 1,189.5K |
| 09:58 | 14,789.80 | 14,789.80 | 14,785.80 | 14,787.85 | 1,925.7K |
| 09:59 | 14,787.70 | 14,791.35 | 14,785.65 | 14,789.90 | 1,086.2K |
| 10:00 | 14,790.60 | 14,794.00 | 14,787.30 | 14,793.85 | 916.3K |
| 10:01 | 14,794.00 | 14,794.00 | 14,790.90 | 14,792.40 | 1,948.6K |
| 10:02 | 14,791.85 | 14,795.20 | 14,788.80 | 14,791.80 | 3,146.8K |
| 10:03 | 14,790.45 | 14,792.65 | 14,787.75 | 14,787.75 | 1,736.8K |
| 10:04 | 14,783.75 | 14,792.05 | 14,782.00 | 14,791.60 | 923.9K |
| 10:05 | 14,791.40 | 14,791.85 | 14,787.45 | 14,788.75 | 506.1K |
| 10:06 | 14,789.15 | 14,790.65 | 14,786.75 | 14,788.05 | 730.0K |
| 10:07 | 14,787.45 | 14,788.00 | 14,778.00 | 14,778.50 | 1,010.2K |
| 10:08 | 14,779.70 | 14,781.90 | 14,774.40 | 14,774.75 | 1,336.2K |
| 10:09 | 14,775.50 | 14,785.45 | 14,774.40 | 14,785.45 | 606.5K |
| 10:10 | 14,785.80 | 14,786.45 | 14,782.75 | 14,783.70 | 1,091.6K |
| 10:11 | 14,784.20 | 14,787.85 | 14,782.45 | 14,782.45 | 754.2K |
| 10:12 | 14,781.45 | 14,783.50 | 14,771.55 | 14,772.70 | 930.7K |
| 10:13 | 14,773.00 | 14,773.00 | 14,764.00 | 14,764.95 | 1,945.7K |
| 10:14 | 14,766.00 | 14,770.95 | 14,765.55 | 14,768.70 | 1,372.6K |
| 10:15 | 14,768.55 | 14,775.45 | 14,766.35 | 14,775.45 | 909.7K |
| 10:16 | 14,775.60 | 14,777.65 | 14,774.20 | 14,774.45 | 1,008.0K |
| 10:17 | 14,773.75 | 14,775.50 | 14,767.25 | 14,767.25 | 772.8K |
| 10:18 | 14,764.45 | 14,764.45 | 14,747.20 | 14,747.55 | 1,598.3K |
| 10:19 | 14,747.90 | 14,752.55 | 14,745.05 | 14,752.55 | 1,089.8K |
| 10:20 | 14,753.60 | 14,758.05 | 14,753.25 | 14,753.25 | 1,209.1K |
| 10:21 | 14,750.85 | 14,759.50 | 14,750.55 | 14,758.00 | 939.1K |
| 10:22 | 14,757.90 | 14,768.65 | 14,757.85 | 14,767.15 | 443.4K |
| 10:23 | 14,769.20 | 14,770.65 | 14,761.90 | 14,762.55 | 769.2K |
| 10:24 | 14,760.90 | 14,761.40 | 14,755.40 | 14,755.55 | 1,436.0K |
| 10:25 | 14,753.55 | 14,755.60 | 14,752.75 | 14,755.05 | 833.1K |
| 10:26 | 14,755.65 | 14,755.65 | 14,744.75 | 14,745.45 | 695.8K |
| 10:27 | 14,744.35 | 14,744.70 | 14,742.35 | 14,742.35 | 764.1K |
| 10:28 | 14,743.25 | 14,744.65 | 14,740.75 | 14,744.65 | 481.3K |
| 10:29 | 14,744.75 | 14,744.75 | 14,740.25 | 14,741.65 | 840.0K |
| 10:30 | 14,741.50 | 14,742.90 | 14,738.45 | 14,739.85 | 1,422.0K |
| 10:31 | 14,741.65 | 14,753.50 | 14,741.65 | 14,753.50 | 2,834.8K |
| 10:32 | 14,751.30 | 14,756.95 | 14,751.10 | 14,751.10 | 722.7K |
| 10:33 | 14,750.05 | 14,751.50 | 14,746.45 | 14,746.85 | 569.1K |
| 10:34 | 14,746.10 | 14,746.75 | 14,742.55 | 14,742.55 | 960.0K |
| 10:35 | 14,742.95 | 14,745.50 | 14,742.95 | 14,743.50 | 1,579.5K |
| 10:36 | 14,743.55 | 14,743.55 | 14,723.25 | 14,725.30 | 1,591.1K |
| 10:37 | 14,725.70 | 14,733.90 | 14,725.70 | 14,733.90 | 1,156.4K |
| 10:38 | 14,733.35 | 14,735.90 | 14,732.05 | 14,734.35 | 756.4K |
| 10:39 | 14,733.35 | 14,734.50 | 14,722.80 | 14,722.80 | 1,452.9K |
| 10:40 | 14,722.50 | 14,725.20 | 14,715.45 | 14,719.90 | 849.1K |
| 10:41 | 14,719.45 | 14,727.90 | 14,719.25 | 14,725.85 | 1,229.3K |
| 10:42 | 14,726.15 | 14,730.45 | 14,726.15 | 14,728.90 | 620.3K |
| 10:43 | 14,727.45 | 14,737.10 | 14,727.45 | 14,736.80 | 516.5K |
| 10:44 | 14,738.20 | 14,740.20 | 14,735.65 | 14,735.65 | 1,269.7K |
| 10:45 | 14,735.25 | 14,735.25 | 14,728.15 | 14,732.45 | 843.3K |
| 10:46 | 14,733.15 | 14,737.70 | 14,726.35 | 14,726.35 | 621.2K |
| 10:47 | 14,728.10 | 14,732.00 | 14,724.65 | 14,730.85 | 978.5K |
| 10:48 | 14,730.55 | 14,733.85 | 14,730.00 | 14,731.35 | 369.7K |
| 10:49 | 14,732.50 | 14,736.80 | 14,732.50 | 14,736.15 | 2,023.0K |
| 10:50 | 14,735.65 | 14,735.65 | 14,718.90 | 14,718.90 | 946.8K |
| 10:51 | 14,719.15 | 14,723.10 | 14,719.15 | 14,719.85 | 809.1K |
| 10:52 | 14,718.75 | 14,719.50 | 14,709.10 | 14,710.00 | 2,451.8K |
| 10:53 | 14,709.15 | 14,711.45 | 14,705.95 | 14,705.95 | 850.0K |
| 10:54 | 14,705.10 | 14,705.10 | 14,698.35 | 14,698.35 | 1,370.3K |
| 10:55 | 14,697.70 | 14,697.70 | 14,692.35 | 14,695.75 | 1,985.9K |
| 10:56 | 14,695.45 | 14,695.95 | 14,683.95 | 14,683.95 | 1,246.4K |
| 10:57 | 14,680.75 | 14,691.10 | 14,680.75 | 14,688.95 | 3,860.4K |
| 10:58 | 14,689.05 | 14,699.40 | 14,689.05 | 14,698.05 | 1,438.3K |
| 10:59 | 14,698.80 | 14,699.05 | 14,695.05 | 14,695.05 | 1,525.7K |
| 11:00 | 14,694.90 | 14,701.50 | 14,693.25 | 14,701.50 | 1,318.1K |
| 11:01 | 14,700.30 | 14,702.95 | 14,695.05 | 14,695.05 | 826.1K |
| 11:02 | 14,693.85 | 14,693.85 | 14,685.75 | 14,685.75 | 780.6K |
| 11:03 | 14,686.60 | 14,691.80 | 14,682.95 | 14,691.80 | 810.2K |
| 11:04 | 14,692.40 | 14,696.60 | 14,690.20 | 14,690.20 | 1,691.5K |
| 11:05 | 14,689.25 | 14,695.45 | 14,688.65 | 14,693.50 | 1,839.7K |
| 11:06 | 14,692.55 | 14,692.55 | 14,687.00 | 14,687.00 | 993.5K |
| 11:07 | 14,686.00 | 14,689.25 | 14,686.00 | 14,687.45 | 384.2K |
| 11:08 | 14,688.90 | 14,694.40 | 14,688.90 | 14,693.70 | 810.6K |
| 11:09 | 14,695.40 | 14,706.20 | 14,695.40 | 14,706.20 | 793.0K |
| 11:10 | 14,707.95 | 14,717.15 | 14,707.95 | 14,710.30 | 1,756.5K |
| 11:11 | 14,710.50 | 14,718.45 | 14,710.50 | 14,718.45 | 965.9K |
| 11:12 | 14,717.40 | 14,722.65 | 14,717.40 | 14,721.95 | 831.1K |
| 11:13 | 14,721.90 | 14,721.90 | 14,717.85 | 14,719.80 | 733.5K |
| 11:14 | 14,718.55 | 14,721.85 | 14,717.05 | 14,720.85 | 904.9K |
| 11:15 | 14,721.35 | 14,721.80 | 14,718.00 | 14,719.95 | 989.4K |
| 11:16 | 14,719.10 | 14,721.40 | 14,718.35 | 14,719.05 | 800.3K |
| 11:17 | 14,717.95 | 14,718.00 | 14,702.90 | 14,702.90 | 1,107.1K |
| 11:18 | 14,702.80 | 14,705.55 | 14,698.85 | 14,705.55 | 787.4K |
| 11:19 | 14,705.85 | 14,706.30 | 14,704.25 | 14,705.55 | 555.1K |
| 11:20 | 14,706.15 | 14,708.70 | 14,704.35 | 14,708.70 | 826.0K |
| 11:21 | 14,708.25 | 14,708.45 | 14,705.90 | 14,707.25 | 390.0K |
| 11:22 | 14,706.60 | 14,711.15 | 14,705.50 | 14,710.80 | 806.7K |
| 11:23 | 14,710.60 | 14,714.95 | 14,710.60 | 14,713.05 | 1,251.2K |
| 11:24 | 14,712.40 | 14,716.15 | 14,711.95 | 14,711.95 | 885.5K |
| 11:25 | 14,710.35 | 14,711.70 | 14,706.50 | 14,706.50 | 460.9K |
| 11:26 | 14,707.05 | 14,709.35 | 14,705.55 | 14,707.60 | 331.9K |
| 11:27 | 14,707.60 | 14,713.00 | 14,705.75 | 14,711.85 | 713.1K |
| 11:28 | 14,711.90 | 14,711.90 | 14,702.55 | 14,702.55 | 928.9K |
| 11:29 | 14,702.90 | 14,703.00 | 14,698.95 | 14,699.70 | 674.9K |
| 11:30 | 14,699.50 | 14,699.50 | 14,695.30 | 14,697.95 | 1,435.6K |
| 11:31 | 14,699.30 | 14,701.85 | 14,699.25 | 14,701.35 | 701.8K |
| 11:32 | 14,702.20 | 14,702.45 | 14,696.45 | 14,696.45 | 837.2K |
| 11:33 | 14,696.60 | 14,697.25 | 14,685.55 | 14,686.90 | 687.8K |
| 11:34 | 14,686.20 | 14,689.00 | 14,683.25 | 14,683.25 | 1,258.7K |
| 11:35 | 14,680.45 | 14,687.30 | 14,680.45 | 14,682.35 | 1,133.0K |
| 11:36 | 14,681.25 | 14,690.30 | 14,679.45 | 14,690.30 | 1,592.5K |
| 11:37 | 14,690.65 | 14,701.65 | 14,690.65 | 14,697.20 | 1,175.7K |
| 11:38 | 14,696.70 | 14,697.30 | 14,686.85 | 14,686.85 | 979.1K |
| 11:39 | 14,686.40 | 14,691.05 | 14,686.40 | 14,691.05 | 765.0K |
| 11:40 | 14,692.05 | 14,692.75 | 14,685.20 | 14,685.20 | 1,689.0K |
| 11:41 | 14,685.50 | 14,690.20 | 14,685.20 | 14,686.25 | 525.9K |
| 11:42 | 14,685.80 | 14,686.45 | 14,684.00 | 14,685.90 | 639.9K |
| 11:43 | 14,687.20 | 14,694.55 | 14,686.90 | 14,691.55 | 1,094.1K |
| 11:44 | 14,691.55 | 14,695.90 | 14,690.10 | 14,694.15 | 949.3K |
| 11:45 | 14,694.10 | 14,700.60 | 14,693.85 | 14,696.60 | 1,606.3K |
| 11:46 | 14,695.70 | 14,701.75 | 14,693.50 | 14,701.20 | 1,189.8K |
| 11:47 | 14,701.70 | 14,706.85 | 14,701.55 | 14,705.45 | 4,022.8K |
| 11:48 | 14,704.90 | 14,706.65 | 14,701.70 | 14,701.70 | 895.8K |
| 11:49 | 14,702.65 | 14,703.35 | 14,701.05 | 14,702.55 | 1,070.7K |
| 11:50 | 14,703.30 | 14,703.30 | 14,695.75 | 14,695.75 | 665.8K |
| 11:51 | 14,696.00 | 14,699.40 | 14,695.25 | 14,697.00 | 974.5K |
| 11:52 | 14,697.00 | 14,700.10 | 14,695.80 | 14,699.50 | 753.3K |
| 11:53 | 14,699.15 | 14,706.20 | 14,699.15 | 14,704.15 | 595.4K |
| 11:54 | 14,703.60 | 14,704.70 | 14,701.75 | 14,701.75 | 404.6K |
| 11:55 | 14,702.30 | 14,703.45 | 14,701.00 | 14,703.45 | 881.4K |
| 11:56 | 14,704.80 | 14,714.60 | 14,704.80 | 14,714.60 | 1,038.1K |
| 11:57 | 14,714.85 | 14,718.00 | 14,713.85 | 14,718.00 | 3,484.6K |
| 11:58 | 14,715.05 | 14,717.60 | 14,714.25 | 14,714.60 | 1,614.3K |
| 11:59 | 14,714.50 | 14,715.60 | 14,713.55 | 14,714.80 | 659.3K |
| 12:00 | 14,715.00 | 14,717.35 | 14,712.40 | 14,712.40 | 1,758.5K |
| 12:01 | 14,711.95 | 14,711.95 | 14,701.70 | 14,702.10 | 611.0K |
| 12:02 | 14,701.50 | 14,702.65 | 14,698.70 | 14,698.70 | 1,647.4K |
| 12:03 | 14,698.65 | 14,701.55 | 14,698.65 | 14,701.05 | 435.4K |
| 12:04 | 14,702.75 | 14,705.70 | 14,701.65 | 14,701.65 | 732.7K |
| 12:05 | 14,701.55 | 14,703.40 | 14,698.50 | 14,699.30 | 652.6K |
| 12:06 | 14,699.20 | 14,703.40 | 14,697.65 | 14,697.80 | 648.3K |
| 12:07 | 14,697.50 | 14,704.55 | 14,697.50 | 14,700.95 | 662.7K |
| 12:08 | 14,701.20 | 14,707.40 | 14,700.35 | 14,702.70 | 1,140.6K |
| 12:09 | 14,703.70 | 14,706.40 | 14,702.25 | 14,704.70 | 727.0K |
| 12:10 | 14,703.85 | 14,705.65 | 14,700.00 | 14,700.00 | 1,095.9K |
| 12:11 | 14,699.90 | 14,704.10 | 14,699.50 | 14,702.55 | 700.7K |
| 12:12 | 14,703.10 | 14,703.10 | 14,698.75 | 14,700.05 | 801.1K |
| 12:13 | 14,701.00 | 14,702.65 | 14,699.70 | 14,700.40 | 687.0K |
| 12:14 | 14,700.55 | 14,701.85 | 14,692.15 | 14,692.15 | 1,373.7K |
| 12:15 | 14,691.95 | 14,695.05 | 14,690.80 | 14,690.80 | 1,763.0K |
| 12:16 | 14,691.05 | 14,697.15 | 14,688.75 | 14,696.65 | 959.4K |
| 12:17 | 14,697.75 | 14,705.45 | 14,697.60 | 14,705.45 | 940.8K |
| 12:18 | 14,706.15 | 14,707.45 | 14,703.00 | 14,705.60 | 1,088.4K |
| 12:19 | 14,704.65 | 14,708.00 | 14,704.15 | 14,706.65 | 563.8K |
| 12:20 | 14,707.00 | 14,711.35 | 14,706.60 | 14,709.95 | 597.3K |
| 12:21 | 14,711.30 | 14,718.50 | 14,711.30 | 14,718.45 | 1,245.4K |
| 12:22 | 14,719.50 | 14,720.80 | 14,717.25 | 14,720.80 | 1,187.7K |
| 12:23 | 14,720.60 | 14,728.90 | 14,720.60 | 14,727.30 | 633.4K |
| 12:24 | 14,727.65 | 14,730.00 | 14,724.55 | 14,727.60 | 618.9K |
| 12:25 | 14,725.40 | 14,727.65 | 14,724.85 | 14,725.40 | 408.7K |
| 12:26 | 14,725.85 | 14,727.65 | 14,725.60 | 14,726.75 | 652.6K |
| 12:27 | 14,727.30 | 14,728.90 | 14,725.85 | 14,726.50 | 895.8K |
| 12:28 | 14,726.20 | 14,727.95 | 14,724.90 | 14,725.35 | 445.7K |
| 12:29 | 14,725.25 | 14,725.55 | 14,723.30 | 14,724.40 | 530.0K |
| 12:30 | 14,724.75 | 14,728.00 | 14,724.05 | 14,725.65 | 801.5K |
| 12:31 | 14,725.15 | 14,728.70 | 14,725.15 | 14,728.10 | 404.1K |
| 12:32 | 14,727.50 | 14,728.30 | 14,718.35 | 14,719.55 | 1,255.3K |
| 12:33 | 14,720.05 | 14,722.40 | 14,718.00 | 14,719.35 | 693.7K |
| 12:34 | 14,718.75 | 14,722.10 | 14,718.75 | 14,719.65 | 594.7K |
| 12:35 | 14,718.85 | 14,721.40 | 14,717.70 | 14,719.95 | 1,264.4K |
| 12:36 | 14,719.30 | 14,724.15 | 14,719.30 | 14,722.95 | 889.5K |
| 12:37 | 14,723.45 | 14,729.00 | 14,723.45 | 14,724.35 | 968.0K |
| 12:38 | 14,723.70 | 14,725.45 | 14,722.05 | 14,722.30 | 1,430.8K |
| 12:39 | 14,723.00 | 14,726.65 | 14,721.60 | 14,726.65 | 864.3K |
| 12:40 | 14,725.30 | 14,726.00 | 14,723.95 | 14,724.70 | 562.6K |
| 12:41 | 14,723.80 | 14,723.80 | 14,715.30 | 14,716.60 | 986.9K |
| 12:42 | 14,715.30 | 14,715.30 | 14,709.65 | 14,713.50 | 1,060.7K |
| 12:43 | 14,712.65 | 14,717.05 | 14,712.65 | 14,714.85 | 1,022.6K |
| 12:44 | 14,713.60 | 14,716.55 | 14,712.85 | 14,715.30 | 465.9K |
| 12:45 | 14,714.60 | 14,714.60 | 14,710.85 | 14,713.65 | 637.6K |
| 12:46 | 14,712.85 | 14,713.25 | 14,700.65 | 14,700.70 | 713.4K |
| 12:47 | 14,700.05 | 14,704.95 | 14,699.55 | 14,703.15 | 845.6K |
| 12:48 | 14,703.20 | 14,713.25 | 14,703.20 | 14,711.90 | 1,298.9K |
| 12:49 | 14,711.35 | 14,717.25 | 14,710.50 | 14,716.35 | 940.8K |
| 12:50 | 14,716.30 | 14,717.40 | 14,712.95 | 14,713.75 | 924.7K |
| 12:51 | 14,713.50 | 14,720.10 | 14,712.30 | 14,718.60 | 1,203.4K |
| 12:52 | 14,718.90 | 14,722.80 | 14,717.95 | 14,722.10 | 1,065.5K |
| 12:53 | 14,720.85 | 14,720.85 | 14,716.05 | 14,717.40 | 948.8K |
| 12:54 | 14,715.60 | 14,716.55 | 14,713.35 | 14,716.05 | 773.9K |
| 12:55 | 14,715.45 | 14,716.75 | 14,715.10 | 14,716.75 | 562.2K |
| 12:56 | 14,716.40 | 14,723.40 | 14,716.40 | 14,723.40 | 2,017.6K |
| 12:57 | 14,723.40 | 14,727.90 | 14,723.40 | 14,726.55 | 2,494.8K |
| 12:58 | 14,726.90 | 14,726.90 | 14,721.80 | 14,721.85 | 753.6K |
| 12:59 | 14,720.80 | 14,723.25 | 14,720.65 | 14,722.10 | 751.3K |
| 13:00 | 14,721.90 | 14,724.55 | 14,720.15 | 14,724.00 | 1,544.4K |
| 13:01 | 14,723.25 | 14,726.00 | 14,723.25 | 14,724.75 | 695.5K |
| 13:02 | 14,725.60 | 14,729.95 | 14,725.60 | 14,729.95 | 575.5K |
| 13:03 | 14,729.55 | 14,734.70 | 14,729.55 | 14,734.30 | 629.0K |
| 13:04 | 14,734.40 | 14,739.40 | 14,734.40 | 14,736.40 | 968.9K |
| 13:05 | 14,736.00 | 14,737.80 | 14,734.05 | 14,736.35 | 745.0K |
| 13:06 | 14,736.15 | 14,746.30 | 14,735.70 | 14,744.60 | 3,280.2K |
| 13:07 | 14,744.15 | 14,749.80 | 14,743.05 | 14,749.80 | 1,455.2K |
| 13:08 | 14,751.40 | 14,752.20 | 14,747.55 | 14,747.55 | 2,163.6K |
| 13:09 | 14,749.60 | 14,750.35 | 14,746.80 | 14,746.80 | 1,042.0K |
| 13:10 | 14,746.40 | 14,746.40 | 14,743.75 | 14,745.70 | 1,715.8K |
| 13:11 | 14,746.05 | 14,747.10 | 14,744.80 | 14,747.10 | 1,067.4K |
| 13:12 | 14,746.65 | 14,746.65 | 14,741.75 | 14,743.60 | 1,250.6K |
| 13:13 | 14,742.60 | 14,746.05 | 14,741.65 | 14,741.65 | 1,369.9K |
| 13:14 | 14,741.00 | 14,745.30 | 14,739.10 | 14,744.10 | 1,257.1K |
| 13:15 | 14,743.25 | 14,746.00 | 14,742.40 | 14,742.40 | 265.9K |
| 13:16 | 14,742.15 | 14,742.15 | 14,737.55 | 14,737.75 | 682.4K |
| 13:17 | 14,738.20 | 14,738.90 | 14,736.30 | 14,737.45 | 411.8K |
| 13:18 | 14,737.40 | 14,744.25 | 14,737.40 | 14,740.25 | 690.0K |
| 13:19 | 14,740.50 | 14,740.50 | 14,734.60 | 14,734.80 | 979.5K |
| 13:20 | 14,734.50 | 14,736.00 | 14,729.90 | 14,729.90 | 1,305.6K |
| 13:21 | 14,730.00 | 14,730.30 | 14,718.05 | 14,718.05 | 2,796.8K |
| 13:22 | 14,719.55 | 14,720.85 | 14,717.70 | 14,717.70 | 1,249.6K |
| 13:23 | 14,717.60 | 14,718.10 | 14,714.05 | 14,714.05 | 883.6K |
| 13:24 | 14,714.70 | 14,715.30 | 14,710.05 | 14,710.05 | 836.0K |
| 13:25 | 14,710.35 | 14,713.30 | 14,708.10 | 14,711.05 | 1,403.6K |
| 13:26 | 14,710.75 | 14,710.75 | 14,703.00 | 14,703.00 | 1,009.4K |
| 13:27 | 14,701.05 | 14,701.05 | 14,688.25 | 14,688.25 | 1,737.3K |
| 13:28 | 14,688.15 | 14,689.15 | 14,685.65 | 14,689.15 | 812.4K |
| 13:29 | 14,689.40 | 14,689.70 | 14,684.40 | 14,684.40 | 365.8K |
| 13:30 | 14,683.65 | 14,685.80 | 14,679.90 | 14,679.90 | 740.5K |
| 13:31 | 14,678.65 | 14,682.95 | 14,678.05 | 14,682.50 | 1,228.6K |
| 13:32 | 14,682.30 | 14,690.05 | 14,679.70 | 14,690.05 | 706.4K |
| 13:33 | 14,689.00 | 14,690.30 | 14,683.35 | 14,689.45 | 840.1K |
| 13:34 | 14,688.35 | 14,692.05 | 14,681.50 | 14,681.50 | 1,643.2K |
| 13:35 | 14,682.25 | 14,686.25 | 14,682.25 | 14,684.90 | 1,004.5K |
| 13:36 | 14,685.80 | 14,692.10 | 14,682.70 | 14,692.10 | 783.1K |
| 13:37 | 14,688.60 | 14,692.90 | 14,686.05 | 14,690.30 | 1,207.2K |
| 13:38 | 14,688.90 | 14,692.35 | 14,686.85 | 14,690.95 | 663.3K |
| 13:39 | 14,690.35 | 14,690.35 | 14,684.20 | 14,684.55 | 1,159.8K |
| 13:40 | 14,684.00 | 14,690.90 | 14,684.00 | 14,689.95 | 985.6K |
| 13:41 | 14,687.80 | 14,692.50 | 14,683.55 | 14,683.55 | 1,257.5K |
| 13:42 | 14,681.40 | 14,685.40 | 14,681.40 | 14,685.40 | 450.0K |
| 13:43 | 14,685.35 | 14,685.35 | 14,680.85 | 14,682.55 | 518.2K |
| 13:44 | 14,682.00 | 14,687.40 | 14,682.00 | 14,687.15 | 1,052.8K |
| 13:45 | 14,687.40 | 14,687.55 | 14,682.25 | 14,682.25 | 1,264.1K |
| 13:46 | 14,681.55 | 14,681.55 | 14,675.90 | 14,676.20 | 1,290.4K |
| 13:47 | 14,675.50 | 14,679.75 | 14,673.90 | 14,677.95 | 510.3K |
| 13:48 | 14,679.20 | 14,679.75 | 14,675.60 | 14,677.20 | 968.2K |
| 13:49 | 14,676.85 | 14,676.85 | 14,667.90 | 14,668.20 | 726.3K |
| 13:50 | 14,666.95 | 14,667.75 | 14,659.85 | 14,659.85 | 1,243.6K |
| 13:51 | 14,660.25 | 14,660.40 | 14,652.35 | 14,652.35 | 961.7K |
| 13:52 | 14,652.75 | 14,659.00 | 14,652.75 | 14,656.40 | 1,463.5K |
| 13:53 | 14,656.15 | 14,657.80 | 14,646.35 | 14,646.35 | 2,081.3K |
| 13:54 | 14,646.00 | 14,651.10 | 14,643.90 | 14,651.10 | 1,618.5K |
| 13:55 | 14,651.40 | 14,654.30 | 14,651.05 | 14,651.30 | 1,196.1K |
| 13:56 | 14,655.05 | 14,657.00 | 14,652.60 | 14,652.60 | 1,022.4K |
| 13:57 | 14,652.40 | 14,654.10 | 14,651.45 | 14,653.05 | 922.6K |
| 13:58 | 14,652.20 | 14,660.55 | 14,651.00 | 14,659.25 | 1,343.9K |
| 13:59 | 14,657.75 | 14,660.85 | 14,655.75 | 14,655.95 | 3,963.1K |
| 14:00 | 14,657.05 | 14,661.80 | 14,654.95 | 14,659.25 | 1,865.3K |
| 14:01 | 14,659.30 | 14,666.05 | 14,658.65 | 14,665.95 | 985.8K |
| 14:02 | 14,666.15 | 14,666.15 | 14,658.55 | 14,659.40 | 2,165.3K |
| 14:03 | 14,657.20 | 14,659.40 | 14,657.10 | 14,658.40 | 636.2K |
| 14:04 | 14,657.65 | 14,658.25 | 14,653.90 | 14,654.55 | 1,515.0K |
| 14:05 | 14,655.10 | 14,657.95 | 14,652.30 | 14,657.95 | 917.8K |
| 14:06 | 14,656.60 | 14,660.15 | 14,656.60 | 14,659.05 | 920.8K |
| 14:07 | 14,658.20 | 14,658.40 | 14,642.80 | 14,643.30 | 1,054.2K |
| 14:08 | 14,640.15 | 14,641.75 | 14,636.35 | 14,640.50 | 2,007.0K |
| 14:09 | 14,642.00 | 14,643.25 | 14,636.35 | 14,638.90 | 1,041.2K |
| 14:10 | 14,639.35 | 14,641.45 | 14,636.90 | 14,641.45 | 861.1K |
| 14:11 | 14,641.45 | 14,650.75 | 14,641.15 | 14,649.80 | 1,078.1K |
| 14:12 | 14,649.90 | 14,653.45 | 14,649.55 | 14,652.55 | 1,520.3K |
| 14:13 | 14,653.75 | 14,658.25 | 14,651.15 | 14,651.15 | 1,258.6K |
| 14:14 | 14,650.45 | 14,650.45 | 14,641.95 | 14,645.25 | 1,818.9K |
| 14:15 | 14,645.60 | 14,651.45 | 14,644.95 | 14,646.00 | 1,158.5K |
| 14:16 | 14,646.35 | 14,656.65 | 14,645.80 | 14,654.20 | 1,023.0K |
| 14:17 | 14,653.90 | 14,660.00 | 14,651.85 | 14,651.85 | 985.8K |
| 14:18 | 14,653.40 | 14,660.50 | 14,653.35 | 14,655.85 | 693.8K |
| 14:19 | 14,654.40 | 14,654.40 | 14,651.95 | 14,652.65 | 426.9K |
| 14:20 | 14,653.15 | 14,653.15 | 14,649.25 | 14,650.90 | 729.6K |
| 14:21 | 14,651.40 | 14,652.90 | 14,649.05 | 14,652.50 | 1,541.7K |
| 14:22 | 14,651.55 | 14,657.80 | 14,649.00 | 14,655.75 | 2,419.2K |
| 14:23 | 14,657.10 | 14,663.40 | 14,654.70 | 14,662.35 | 1,419.4K |
| 14:24 | 14,661.95 | 14,664.45 | 14,659.40 | 14,659.40 | 780.3K |
| 14:25 | 14,659.55 | 14,659.65 | 14,651.30 | 14,658.20 | 1,270.4K |
| 14:26 | 14,658.10 | 14,661.20 | 14,652.65 | 14,661.20 | 1,455.4K |
| 14:27 | 14,660.70 | 14,666.70 | 14,660.70 | 14,661.35 | 1,348.3K |
| 14:28 | 14,663.00 | 14,663.80 | 14,657.55 | 14,657.55 | 1,005.9K |
| 14:29 | 14,658.55 | 14,658.90 | 14,655.50 | 14,655.95 | 703.1K |
| 14:30 | 14,654.85 | 14,656.65 | 14,648.30 | 14,651.90 | 1,290.8K |
| 14:31 | 14,651.40 | 14,652.55 | 14,642.95 | 14,647.45 | 2,554.7K |
| 14:32 | 14,646.70 | 14,648.35 | 14,641.65 | 14,644.90 | 1,411.1K |
| 14:33 | 14,644.65 | 14,646.65 | 14,638.40 | 14,638.40 | 2,332.0K |
| 14:34 | 14,638.50 | 14,640.50 | 14,637.55 | 14,639.30 | 2,881.3K |
| 14:35 | 14,638.25 | 14,642.40 | 14,638.25 | 14,641.10 | 1,798.0K |
| 14:36 | 14,638.75 | 14,647.35 | 14,638.75 | 14,644.70 | 2,064.0K |
| 14:37 | 14,645.50 | 14,651.80 | 14,645.50 | 14,648.90 | 1,130.5K |
| 14:38 | 14,648.55 | 14,657.70 | 14,647.50 | 14,657.70 | 778.1K |
| 14:39 | 14,655.15 | 14,660.85 | 14,651.60 | 14,651.60 | 715.2K |
| 14:40 | 14,650.40 | 14,650.80 | 14,647.20 | 14,648.80 | 755.0K |
| 14:41 | 14,650.10 | 14,656.95 | 14,649.95 | 14,653.65 | 1,852.3K |
| 14:42 | 14,652.30 | 14,663.30 | 14,652.30 | 14,662.05 | 2,286.1K |
| 14:43 | 14,661.60 | 14,668.30 | 14,660.95 | 14,663.70 | 896.0K |
| 14:44 | 14,662.50 | 14,672.25 | 14,662.50 | 14,672.25 | 1,315.4K |
| 14:45 | 14,673.35 | 14,678.75 | 14,670.00 | 14,678.65 | 1,552.7K |
| 14:46 | 14,676.25 | 14,676.25 | 14,669.75 | 14,673.70 | 2,831.7K |
| 14:47 | 14,673.30 | 14,673.30 | 14,666.85 | 14,667.30 | 3,111.3K |
| 14:48 | 14,667.70 | 14,669.05 | 14,665.70 | 14,668.55 | 616.9K |
| 14:49 | 14,668.80 | 14,671.00 | 14,667.35 | 14,670.10 | 1,512.2K |
| 14:50 | 14,670.30 | 14,671.65 | 14,665.25 | 14,665.35 | 1,039.1K |
| 14:51 | 14,665.35 | 14,666.40 | 14,660.15 | 14,662.15 | 1,691.7K |
| 14:52 | 14,661.25 | 14,667.25 | 14,661.25 | 14,663.70 | 944.4K |
| 14:53 | 14,664.15 | 14,666.65 | 14,662.90 | 14,665.45 | 1,626.8K |
| 14:54 | 14,665.20 | 14,668.40 | 14,665.15 | 14,665.30 | 1,192.1K |
| 14:55 | 14,663.50 | 14,668.40 | 14,663.50 | 14,666.85 | 1,634.9K |
| 14:56 | 14,665.85 | 14,677.65 | 14,665.85 | 14,677.40 | 2,656.2K |
| 14:57 | 14,675.90 | 14,677.65 | 14,673.05 | 14,675.10 | 2,548.3K |
| 14:58 | 14,675.70 | 14,679.70 | 14,674.35 | 14,678.45 | 2,204.9K |
| 14:59 | 14,676.70 | 14,685.40 | 14,676.20 | 14,685.40 | 2,326.8K |
| 15:00 | 14,687.45 | 14,687.60 | 14,678.30 | 14,684.30 | 6,245.5K |
| 15:01 | 14,684.60 | 14,689.55 | 14,683.55 | 14,684.70 | 4,161.2K |
| 15:02 | 14,684.70 | 14,691.90 | 14,684.70 | 14,685.85 | 2,941.0K |
| 15:03 | 14,687.60 | 14,689.00 | 14,675.25 | 14,677.60 | 3,285.1K |
| 15:04 | 14,674.05 | 14,677.90 | 14,670.95 | 14,676.40 | 2,422.3K |
| 15:05 | 14,673.50 | 14,679.60 | 14,673.50 | 14,679.60 | 4,942.6K |
| 15:06 | 14,679.60 | 14,679.60 | 14,674.60 | 14,677.55 | 2,175.5K |
| 15:07 | 14,678.70 | 14,686.40 | 14,676.10 | 14,684.60 | 8,739.2K |
| 15:08 | 14,687.35 | 14,691.60 | 14,685.55 | 14,686.55 | 2,244.9K |
| 15:09 | 14,685.40 | 14,687.70 | 14,682.85 | 14,687.60 | 2,355.4K |
| 15:10 | 14,686.45 | 14,692.85 | 14,684.95 | 14,690.60 | 2,330.4K |
| 15:11 | 14,689.70 | 14,689.70 | 14,678.30 | 14,681.20 | 2,169.1K |
| 15:12 | 14,681.90 | 14,681.90 | 14,676.05 | 14,677.60 | 4,367.5K |
| 15:13 | 14,676.10 | 14,677.30 | 14,670.10 | 14,673.90 | 3,336.3K |
| 15:14 | 14,674.70 | 14,678.00 | 14,673.15 | 14,676.40 | 2,998.6K |
| 15:15 | 14,677.50 | 14,677.50 | 14,668.15 | 14,671.00 | 3,998.2K |
| 15:16 | 14,672.95 | 14,673.55 | 14,665.40 | 14,668.10 | 3,198.0K |
| 15:17 | 14,667.60 | 14,672.05 | 14,666.25 | 14,666.25 | 3,396.7K |
| 15:18 | 14,667.75 | 14,669.10 | 14,663.85 | 14,668.25 | 3,826.8K |
| 15:19 | 14,668.65 | 14,668.65 | 14,662.95 | 14,662.95 | 3,382.4K |
| 15:20 | 14,662.65 | 14,662.65 | 14,654.25 | 14,656.95 | 4,969.9K |
| 15:21 | 14,657.90 | 14,660.15 | 14,655.45 | 14,656.30 | 3,060.7K |
| 15:22 | 14,654.70 | 14,656.40 | 14,651.60 | 14,654.30 | 2,453.7K |
| 15:23 | 14,654.40 | 14,658.50 | 14,654.40 | 14,658.50 | 2,425.4K |
| 15:24 | 14,660.65 | 14,661.60 | 14,656.55 | 14,661.60 | 4,325.0K |
| 15:25 | 14,662.65 | 14,662.65 | 14,655.20 | 14,658.70 | 2,365.6K |
| 15:26 | 14,658.50 | 14,666.90 | 14,658.50 | 14,666.90 | 3,999.3K |
| 15:27 | 14,664.20 | 14,667.55 | 14,661.80 | 14,665.00 | 2,369.0K |
| 15:28 | 14,660.95 | 14,682.25 | 14,660.95 | 14,681.10 | 3,242.9K |
| 15:29 | 14,681.95 | 14,685.40 | 14,674.05 | 14,674.05 | 3,858.8K |