16,402.70
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 15,012.80 | 15,012.80 | 15,012.80 | 15,012.80 | 84.7K |
| 09:15 | 15,016.55 | 15,025.15 | 14,978.50 | 14,978.50 | 9,101.4K |
| 09:16 | 14,970.10 | 14,970.10 | 14,940.90 | 14,941.20 | 3,655.4K |
| 09:17 | 14,939.65 | 14,939.65 | 14,913.00 | 14,916.15 | 4,387.1K |
| 09:18 | 14,914.50 | 14,914.50 | 14,901.30 | 14,910.40 | 4,773.3K |
| 09:19 | 14,909.45 | 14,926.05 | 14,909.45 | 14,911.45 | 2,564.6K |
| 09:20 | 14,909.25 | 14,911.40 | 14,895.30 | 14,900.70 | 3,768.2K |
| 09:21 | 14,902.00 | 14,911.50 | 14,902.00 | 14,911.50 | 2,731.2K |
| 09:22 | 14,913.95 | 14,922.15 | 14,913.30 | 14,921.00 | 1,371.2K |
| 09:23 | 14,917.25 | 14,917.25 | 14,906.40 | 14,907.90 | 3,051.9K |
| 09:24 | 14,903.50 | 14,920.00 | 14,901.95 | 14,915.25 | 2,591.0K |
| 09:25 | 14,910.45 | 14,910.45 | 14,900.40 | 14,900.40 | 1,267.3K |
| 09:26 | 14,900.85 | 14,904.80 | 14,880.00 | 14,884.00 | 2,357.4K |
| 09:27 | 14,881.35 | 14,888.50 | 14,880.30 | 14,884.80 | 2,509.8K |
| 09:28 | 14,884.80 | 14,885.50 | 14,881.80 | 14,884.00 | 1,310.9K |
| 09:29 | 14,886.20 | 14,893.00 | 14,882.75 | 14,884.25 | 2,898.7K |
| 09:30 | 14,885.30 | 14,885.30 | 14,870.60 | 14,871.15 | 1,097.5K |
| 09:31 | 14,873.00 | 14,874.90 | 14,862.00 | 14,862.25 | 2,685.1K |
| 09:32 | 14,862.45 | 14,862.45 | 14,849.75 | 14,851.40 | 2,023.7K |
| 09:33 | 14,851.00 | 14,858.85 | 14,851.00 | 14,856.55 | 2,297.1K |
| 09:34 | 14,858.10 | 14,862.60 | 14,855.90 | 14,862.60 | 1,518.6K |
| 09:35 | 14,862.55 | 14,862.55 | 14,841.35 | 14,841.80 | 2,605.3K |
| 09:36 | 14,843.95 | 14,857.65 | 14,843.95 | 14,855.25 | 972.2K |
| 09:37 | 14,854.45 | 14,861.05 | 14,852.15 | 14,859.40 | 1,749.3K |
| 09:38 | 14,858.40 | 14,858.40 | 14,837.00 | 14,837.00 | 1,659.8K |
| 09:39 | 14,837.45 | 14,837.45 | 14,831.70 | 14,833.00 | 1,228.6K |
| 09:40 | 14,831.90 | 14,833.20 | 14,822.40 | 14,833.20 | 2,619.9K |
| 09:41 | 14,838.20 | 14,838.20 | 14,824.90 | 14,826.65 | 2,162.9K |
| 09:42 | 14,824.70 | 14,824.70 | 14,809.75 | 14,810.80 | 2,109.3K |
| 09:43 | 14,811.45 | 14,817.30 | 14,809.30 | 14,816.85 | 3,085.1K |
| 09:44 | 14,816.80 | 14,816.80 | 14,808.75 | 14,808.75 | 1,708.3K |
| 09:45 | 14,807.65 | 14,832.35 | 14,806.10 | 14,832.10 | 2,841.3K |
| 09:46 | 14,827.80 | 14,838.00 | 14,824.60 | 14,838.00 | 1,519.6K |
| 09:47 | 14,837.55 | 14,837.55 | 14,828.35 | 14,829.25 | 1,563.6K |
| 09:48 | 14,830.60 | 14,831.35 | 14,823.35 | 14,824.75 | 1,064.0K |
| 09:49 | 14,826.60 | 14,834.70 | 14,826.60 | 14,834.70 | 1,115.9K |
| 09:50 | 14,834.75 | 14,848.80 | 14,834.75 | 14,840.85 | 1,654.5K |
| 09:51 | 14,840.90 | 14,847.55 | 14,840.60 | 14,844.25 | 1,134.3K |
| 09:52 | 14,846.40 | 14,851.30 | 14,845.80 | 14,851.30 | 2,324.7K |
| 09:53 | 14,851.90 | 14,869.65 | 14,851.90 | 14,868.00 | 1,413.5K |
| 09:54 | 14,868.05 | 14,870.80 | 14,855.45 | 14,855.45 | 1,119.0K |
| 09:55 | 14,854.90 | 14,856.10 | 14,850.60 | 14,850.80 | 1,020.9K |
| 09:56 | 14,852.10 | 14,866.05 | 14,852.10 | 14,855.35 | 1,253.8K |
| 09:57 | 14,855.35 | 14,863.35 | 14,853.85 | 14,863.35 | 590.8K |
| 09:58 | 14,861.70 | 14,864.00 | 14,859.50 | 14,860.10 | 533.7K |
| 09:59 | 14,860.45 | 14,863.40 | 14,858.45 | 14,858.45 | 367.9K |
| 10:00 | 14,859.15 | 14,864.35 | 14,859.15 | 14,862.80 | 1,046.9K |
| 10:01 | 14,863.10 | 14,872.45 | 14,863.10 | 14,871.20 | 494.8K |
| 10:02 | 14,871.20 | 14,874.20 | 14,866.25 | 14,866.45 | 845.1K |
| 10:03 | 14,865.50 | 14,865.50 | 14,853.00 | 14,853.90 | 1,621.0K |
| 10:04 | 14,852.40 | 14,852.40 | 14,842.20 | 14,842.20 | 2,422.8K |
| 10:05 | 14,841.40 | 14,841.40 | 14,826.70 | 14,838.80 | 2,432.7K |
| 10:06 | 14,838.35 | 14,839.85 | 14,834.75 | 14,834.75 | 682.0K |
| 10:07 | 14,835.50 | 14,837.65 | 14,817.05 | 14,817.95 | 1,432.9K |
| 10:08 | 14,815.40 | 14,815.40 | 14,801.60 | 14,801.60 | 6,297.3K |
| 10:09 | 14,799.70 | 14,799.70 | 14,794.70 | 14,795.75 | 6,137.4K |
| 10:10 | 14,793.95 | 14,797.05 | 14,787.75 | 14,787.75 | 1,004.3K |
| 10:11 | 14,787.00 | 14,796.55 | 14,784.30 | 14,795.55 | 2,350.6K |
| 10:12 | 14,793.55 | 14,798.10 | 14,791.30 | 14,794.05 | 1,128.2K |
| 10:13 | 14,794.50 | 14,795.50 | 14,783.85 | 14,788.30 | 844.5K |
| 10:14 | 14,789.00 | 14,791.90 | 14,785.70 | 14,786.00 | 637.9K |
| 10:15 | 14,785.00 | 14,785.00 | 14,774.40 | 14,778.70 | 1,511.6K |
| 10:16 | 14,778.60 | 14,778.60 | 14,770.60 | 14,772.25 | 1,169.7K |
| 10:17 | 14,771.65 | 14,779.30 | 14,771.65 | 14,778.30 | 858.6K |
| 10:18 | 14,777.05 | 14,777.35 | 14,772.85 | 14,775.65 | 918.1K |
| 10:19 | 14,776.10 | 14,776.10 | 14,764.40 | 14,769.30 | 1,304.1K |
| 10:20 | 14,770.20 | 14,779.45 | 14,768.65 | 14,779.45 | 406.1K |
| 10:21 | 14,778.70 | 14,778.70 | 14,768.25 | 14,769.35 | 1,354.7K |
| 10:22 | 14,768.75 | 14,770.15 | 14,758.60 | 14,759.80 | 2,949.4K |
| 10:23 | 14,762.70 | 14,780.75 | 14,762.70 | 14,780.75 | 1,359.5K |
| 10:24 | 14,780.50 | 14,780.60 | 14,775.15 | 14,775.85 | 917.5K |
| 10:25 | 14,775.30 | 14,788.30 | 14,774.80 | 14,788.30 | 1,516.1K |
| 10:26 | 14,788.15 | 14,788.15 | 14,781.75 | 14,783.00 | 4,492.2K |
| 10:27 | 14,783.60 | 14,786.80 | 14,778.95 | 14,779.20 | 1,114.9K |
| 10:28 | 14,778.75 | 14,795.85 | 14,778.65 | 14,795.85 | 1,169.0K |
| 10:29 | 14,796.55 | 14,797.40 | 14,789.05 | 14,789.80 | 744.8K |
| 10:30 | 14,789.20 | 14,791.80 | 14,782.65 | 14,783.20 | 626.1K |
| 10:31 | 14,782.00 | 14,782.00 | 14,769.65 | 14,771.20 | 1,269.3K |
| 10:32 | 14,771.30 | 14,774.10 | 14,771.30 | 14,772.60 | 527.9K |
| 10:33 | 14,776.35 | 14,781.00 | 14,770.50 | 14,772.80 | 634.4K |
| 10:34 | 14,773.10 | 14,775.80 | 14,771.50 | 14,775.80 | 1,296.5K |
| 10:35 | 14,775.75 | 14,775.75 | 14,769.35 | 14,769.35 | 1,487.0K |
| 10:36 | 14,769.80 | 14,771.85 | 14,768.00 | 14,771.20 | 536.5K |
| 10:37 | 14,770.10 | 14,785.50 | 14,770.10 | 14,782.20 | 547.1K |
| 10:38 | 14,782.70 | 14,790.35 | 14,780.45 | 14,790.35 | 432.4K |
| 10:39 | 14,791.40 | 14,807.05 | 14,791.40 | 14,806.70 | 2,225.4K |
| 10:40 | 14,804.70 | 14,810.65 | 14,802.35 | 14,809.65 | 1,407.2K |
| 10:41 | 14,806.85 | 14,810.75 | 14,806.85 | 14,810.75 | 278.1K |
| 10:42 | 14,810.40 | 14,810.40 | 14,800.85 | 14,800.85 | 588.1K |
| 10:43 | 14,800.50 | 14,800.50 | 14,781.80 | 14,781.80 | 923.3K |
| 10:44 | 14,781.35 | 14,792.25 | 14,781.35 | 14,791.85 | 1,023.2K |
| 10:45 | 14,791.95 | 14,791.95 | 14,776.65 | 14,776.90 | 979.8K |
| 10:46 | 14,776.45 | 14,776.45 | 14,769.35 | 14,773.40 | 722.4K |
| 10:47 | 14,775.25 | 14,775.50 | 14,758.90 | 14,759.50 | 1,175.5K |
| 10:48 | 14,759.70 | 14,762.10 | 14,757.60 | 14,762.05 | 802.2K |
| 10:49 | 14,761.45 | 14,762.55 | 14,757.20 | 14,757.20 | 713.1K |
| 10:50 | 14,756.40 | 14,759.95 | 14,756.40 | 14,758.95 | 398.5K |
| 10:51 | 14,760.10 | 14,766.30 | 14,760.10 | 14,765.30 | 643.4K |
| 10:52 | 14,765.60 | 14,785.70 | 14,765.60 | 14,783.40 | 1,958.4K |
| 10:53 | 14,782.10 | 14,782.10 | 14,768.65 | 14,768.75 | 1,369.5K |
| 10:54 | 14,768.35 | 14,779.20 | 14,767.30 | 14,779.20 | 383.5K |
| 10:55 | 14,778.70 | 14,788.40 | 14,778.70 | 14,779.85 | 1,661.0K |
| 10:56 | 14,778.25 | 14,778.25 | 14,772.90 | 14,777.35 | 1,068.1K |
| 10:57 | 14,776.65 | 14,779.45 | 14,775.60 | 14,778.85 | 516.7K |
| 10:58 | 14,778.55 | 14,781.30 | 14,776.95 | 14,778.35 | 798.8K |
| 10:59 | 14,778.20 | 14,778.20 | 14,773.60 | 14,773.60 | 292.5K |
| 11:00 | 14,773.25 | 14,775.55 | 14,762.15 | 14,763.20 | 776.0K |
| 11:01 | 14,763.40 | 14,765.65 | 14,754.45 | 14,754.65 | 735.9K |
| 11:02 | 14,754.25 | 14,755.20 | 14,752.70 | 14,753.70 | 2,608.0K |
| 11:03 | 14,751.95 | 14,758.25 | 14,749.65 | 14,758.25 | 517.8K |
| 11:04 | 14,758.05 | 14,766.30 | 14,758.05 | 14,765.65 | 678.6K |
| 11:05 | 14,765.75 | 14,765.75 | 14,760.15 | 14,760.15 | 563.9K |
| 11:06 | 14,759.80 | 14,763.10 | 14,759.00 | 14,760.10 | 694.4K |
| 11:07 | 14,760.25 | 14,760.25 | 14,756.30 | 14,757.05 | 243.0K |
| 11:08 | 14,757.30 | 14,769.30 | 14,757.30 | 14,769.30 | 895.7K |
| 11:09 | 14,768.95 | 14,773.05 | 14,768.95 | 14,773.05 | 450.9K |
| 11:10 | 14,771.30 | 14,771.30 | 14,762.75 | 14,764.85 | 347.4K |
| 11:11 | 14,764.20 | 14,764.20 | 14,757.00 | 14,759.10 | 608.7K |
| 11:12 | 14,758.25 | 14,766.00 | 14,758.25 | 14,764.30 | 894.5K |
| 11:13 | 14,764.30 | 14,765.75 | 14,757.50 | 14,758.45 | 576.8K |
| 11:14 | 14,759.25 | 14,772.00 | 14,759.25 | 14,770.35 | 295.8K |
| 11:15 | 14,771.40 | 14,771.55 | 14,764.45 | 14,764.45 | 474.3K |
| 11:16 | 14,764.15 | 14,766.05 | 14,760.70 | 14,762.95 | 995.0K |
| 11:17 | 14,764.05 | 14,766.45 | 14,764.05 | 14,766.00 | 407.0K |
| 11:18 | 14,764.80 | 14,764.80 | 14,757.90 | 14,757.90 | 734.6K |
| 11:19 | 14,756.85 | 14,756.85 | 14,752.10 | 14,752.45 | 1,423.2K |
| 11:20 | 14,752.55 | 14,755.15 | 14,751.40 | 14,754.65 | 1,111.8K |
| 11:21 | 14,755.15 | 14,761.30 | 14,755.15 | 14,761.30 | 543.8K |
| 11:22 | 14,762.00 | 14,766.25 | 14,762.00 | 14,765.20 | 389.9K |
| 11:23 | 14,764.45 | 14,764.45 | 14,756.45 | 14,756.95 | 817.6K |
| 11:24 | 14,757.10 | 14,759.10 | 14,754.50 | 14,754.90 | 617.7K |
| 11:25 | 14,754.45 | 14,755.40 | 14,749.55 | 14,749.55 | 487.0K |
| 11:26 | 14,748.10 | 14,748.10 | 14,738.75 | 14,739.45 | 1,323.8K |
| 11:27 | 14,737.75 | 14,754.75 | 14,737.75 | 14,754.75 | 1,023.2K |
| 11:28 | 14,754.95 | 14,757.25 | 14,750.40 | 14,756.55 | 480.1K |
| 11:29 | 14,756.50 | 14,756.50 | 14,750.80 | 14,750.80 | 339.6K |
| 11:30 | 14,750.10 | 14,751.20 | 14,740.20 | 14,741.10 | 404.3K |
| 11:31 | 14,740.20 | 14,740.20 | 14,727.95 | 14,735.25 | 905.0K |
| 11:32 | 14,735.15 | 14,739.90 | 14,735.15 | 14,736.40 | 545.3K |
| 11:33 | 14,736.80 | 14,737.70 | 14,735.90 | 14,737.70 | 417.9K |
| 11:34 | 14,738.40 | 14,747.50 | 14,738.40 | 14,746.75 | 1,348.8K |
| 11:35 | 14,747.45 | 14,750.20 | 14,746.20 | 14,746.85 | 1,331.3K |
| 11:36 | 14,745.95 | 14,752.85 | 14,745.95 | 14,750.35 | 2,148.3K |
| 11:37 | 14,750.35 | 14,750.35 | 14,744.80 | 14,744.80 | 1,043.6K |
| 11:38 | 14,744.35 | 14,747.50 | 14,744.35 | 14,747.00 | 495.3K |
| 11:39 | 14,747.30 | 14,752.75 | 14,747.30 | 14,750.75 | 799.0K |
| 11:40 | 14,749.95 | 14,750.30 | 14,746.30 | 14,746.30 | 461.6K |
| 11:41 | 14,746.90 | 14,746.90 | 14,738.50 | 14,741.70 | 1,282.6K |
| 11:42 | 14,740.70 | 14,740.70 | 14,735.85 | 14,736.05 | 365.7K |
| 11:43 | 14,735.80 | 14,737.25 | 14,733.60 | 14,737.15 | 532.5K |
| 11:44 | 14,739.25 | 14,748.40 | 14,739.25 | 14,744.35 | 857.9K |
| 11:45 | 14,743.35 | 14,756.40 | 14,743.35 | 14,755.55 | 779.0K |
| 11:46 | 14,754.50 | 14,754.50 | 14,748.70 | 14,749.70 | 252.4K |
| 11:47 | 14,749.95 | 14,753.25 | 14,749.35 | 14,751.75 | 316.9K |
| 11:48 | 14,751.60 | 14,753.65 | 14,750.45 | 14,750.45 | 339.6K |
| 11:49 | 14,749.85 | 14,750.55 | 14,742.20 | 14,742.30 | 1,119.0K |
| 11:50 | 14,741.80 | 14,741.80 | 14,734.45 | 14,735.20 | 2,382.5K |
| 11:51 | 14,736.55 | 14,736.55 | 14,727.20 | 14,727.40 | 615.8K |
| 11:52 | 14,727.05 | 14,727.45 | 14,724.25 | 14,727.45 | 1,055.5K |
| 11:53 | 14,727.15 | 14,728.95 | 14,721.80 | 14,728.95 | 715.2K |
| 11:54 | 14,728.65 | 14,728.65 | 14,717.30 | 14,720.55 | 2,918.2K |
| 11:55 | 14,720.35 | 14,720.35 | 14,717.50 | 14,719.90 | 597.6K |
| 11:56 | 14,720.60 | 14,720.60 | 14,715.15 | 14,719.40 | 440.3K |
| 11:57 | 14,719.00 | 14,719.00 | 14,707.85 | 14,707.85 | 790.7K |
| 11:58 | 14,707.05 | 14,707.75 | 14,705.10 | 14,705.30 | 560.3K |
| 11:59 | 14,705.60 | 14,705.60 | 14,701.60 | 14,701.95 | 1,004.6K |
| 12:00 | 14,699.15 | 14,701.75 | 14,687.60 | 14,687.60 | 2,250.3K |
| 12:01 | 14,683.45 | 14,683.45 | 14,675.20 | 14,677.20 | 2,364.8K |
| 12:02 | 14,675.85 | 14,678.95 | 14,671.45 | 14,676.90 | 4,241.6K |
| 12:03 | 14,675.10 | 14,682.75 | 14,675.10 | 14,682.50 | 824.1K |
| 12:04 | 14,682.95 | 14,689.90 | 14,680.00 | 14,687.05 | 1,064.2K |
| 12:05 | 14,686.60 | 14,692.85 | 14,685.25 | 14,691.60 | 689.1K |
| 12:06 | 14,690.40 | 14,690.40 | 14,684.90 | 14,685.40 | 381.2K |
| 12:07 | 14,687.65 | 14,689.30 | 14,682.80 | 14,682.80 | 459.7K |
| 12:08 | 14,679.70 | 14,679.70 | 14,675.85 | 14,676.90 | 1,322.3K |
| 12:09 | 14,675.55 | 14,678.90 | 14,673.80 | 14,677.85 | 1,149.5K |
| 12:10 | 14,678.20 | 14,685.85 | 14,677.55 | 14,683.90 | 971.0K |
| 12:11 | 14,683.45 | 14,689.80 | 14,683.45 | 14,683.60 | 717.0K |
| 12:12 | 14,682.35 | 14,682.35 | 14,679.10 | 14,680.85 | 561.6K |
| 12:13 | 14,680.40 | 14,680.40 | 14,670.95 | 14,670.95 | 918.0K |
| 12:14 | 14,671.10 | 14,680.75 | 14,668.90 | 14,680.30 | 1,337.9K |
| 12:15 | 14,679.45 | 14,679.45 | 14,672.40 | 14,672.40 | 611.3K |
| 12:16 | 14,671.80 | 14,675.35 | 14,670.75 | 14,673.95 | 496.6K |
| 12:17 | 14,673.80 | 14,674.65 | 14,672.50 | 14,672.60 | 1,272.7K |
| 12:18 | 14,672.70 | 14,673.25 | 14,668.55 | 14,672.40 | 2,076.1K |
| 12:19 | 14,672.10 | 14,672.60 | 14,663.45 | 14,663.45 | 1,177.1K |
| 12:20 | 14,663.55 | 14,678.00 | 14,663.55 | 14,678.00 | 1,459.7K |
| 12:21 | 14,678.05 | 14,689.50 | 14,678.05 | 14,687.60 | 1,222.6K |
| 12:22 | 14,687.15 | 14,688.70 | 14,684.95 | 14,685.00 | 576.1K |
| 12:23 | 14,684.70 | 14,684.70 | 14,681.05 | 14,682.05 | 214.9K |
| 12:24 | 14,681.50 | 14,681.50 | 14,678.85 | 14,680.35 | 586.8K |
| 12:25 | 14,679.30 | 14,681.30 | 14,676.20 | 14,679.85 | 921.7K |
| 12:26 | 14,679.90 | 14,681.35 | 14,677.25 | 14,681.35 | 1,997.8K |
| 12:27 | 14,681.65 | 14,689.85 | 14,681.65 | 14,689.85 | 541.3K |
| 12:28 | 14,689.30 | 14,696.15 | 14,689.30 | 14,695.15 | 1,173.5K |
| 12:29 | 14,694.60 | 14,694.60 | 14,687.00 | 14,688.65 | 499.5K |
| 12:30 | 14,687.85 | 14,687.85 | 14,682.35 | 14,686.75 | 894.0K |
| 12:31 | 14,685.90 | 14,687.40 | 14,685.45 | 14,686.20 | 221.8K |
| 12:32 | 14,686.40 | 14,687.15 | 14,682.85 | 14,683.25 | 349.7K |
| 12:33 | 14,682.60 | 14,683.00 | 14,678.75 | 14,678.75 | 926.8K |
| 12:34 | 14,678.00 | 14,678.35 | 14,676.15 | 14,677.40 | 945.1K |
| 12:35 | 14,676.80 | 14,680.95 | 14,676.80 | 14,679.10 | 1,036.4K |
| 12:36 | 14,678.80 | 14,683.95 | 14,678.45 | 14,678.85 | 490.1K |
| 12:37 | 14,678.35 | 14,682.75 | 14,675.00 | 14,682.75 | 475.7K |
| 12:38 | 14,682.80 | 14,683.15 | 14,676.40 | 14,683.15 | 445.2K |
| 12:39 | 14,683.00 | 14,684.35 | 14,682.10 | 14,683.70 | 582.0K |
| 12:40 | 14,684.00 | 14,692.35 | 14,684.00 | 14,691.85 | 1,648.0K |
| 12:41 | 14,691.45 | 14,691.80 | 14,684.55 | 14,684.55 | 670.7K |
| 12:42 | 14,685.30 | 14,685.30 | 14,672.70 | 14,672.70 | 1,019.5K |
| 12:43 | 14,672.20 | 14,684.95 | 14,672.20 | 14,684.05 | 876.2K |
| 12:44 | 14,684.20 | 14,698.40 | 14,684.20 | 14,698.00 | 894.7K |
| 12:45 | 14,698.75 | 14,713.95 | 14,698.75 | 14,713.70 | 1,418.9K |
| 12:46 | 14,714.15 | 14,714.15 | 14,704.40 | 14,704.60 | 538.8K |
| 12:47 | 14,704.25 | 14,705.30 | 14,701.95 | 14,701.95 | 345.1K |
| 12:48 | 14,702.70 | 14,706.75 | 14,702.70 | 14,705.60 | 589.1K |
| 12:49 | 14,705.40 | 14,706.35 | 14,702.90 | 14,703.10 | 772.0K |
| 12:50 | 14,702.90 | 14,703.25 | 14,701.25 | 14,701.85 | 658.3K |
| 12:51 | 14,700.00 | 14,700.00 | 14,690.25 | 14,690.25 | 1,021.7K |
| 12:52 | 14,687.85 | 14,690.15 | 14,686.80 | 14,689.35 | 663.9K |
| 12:53 | 14,689.40 | 14,690.15 | 14,685.40 | 14,685.60 | 523.3K |
| 12:54 | 14,685.55 | 14,691.40 | 14,685.55 | 14,691.40 | 391.2K |
| 12:55 | 14,691.30 | 14,695.10 | 14,688.55 | 14,694.75 | 281.2K |
| 12:56 | 14,694.35 | 14,701.00 | 14,694.35 | 14,694.85 | 452.4K |
| 12:57 | 14,694.80 | 14,694.85 | 14,689.40 | 14,690.20 | 348.9K |
| 12:58 | 14,690.45 | 14,690.45 | 14,683.55 | 14,686.20 | 620.1K |
| 12:59 | 14,686.40 | 14,687.45 | 14,685.10 | 14,685.10 | 249.5K |
| 13:00 | 14,685.45 | 14,686.95 | 14,681.10 | 14,681.10 | 1,349.0K |
| 13:01 | 14,679.50 | 14,679.50 | 14,675.25 | 14,676.10 | 714.4K |
| 13:02 | 14,676.10 | 14,678.35 | 14,676.00 | 14,677.50 | 502.3K |
| 13:03 | 14,677.35 | 14,678.85 | 14,673.75 | 14,673.75 | 388.2K |
| 13:04 | 14,671.45 | 14,673.80 | 14,670.70 | 14,671.75 | 653.6K |
| 13:05 | 14,672.60 | 14,672.60 | 14,669.70 | 14,669.70 | 467.5K |
| 13:06 | 14,669.25 | 14,676.35 | 14,668.80 | 14,676.25 | 801.8K |
| 13:07 | 14,677.55 | 14,680.25 | 14,676.10 | 14,676.60 | 321.0K |
| 13:08 | 14,675.95 | 14,677.35 | 14,675.55 | 14,676.25 | 224.0K |
| 13:09 | 14,676.05 | 14,680.05 | 14,675.05 | 14,675.05 | 223.1K |
| 13:10 | 14,675.20 | 14,676.90 | 14,674.95 | 14,676.15 | 191.4K |
| 13:11 | 14,676.05 | 14,676.05 | 14,672.85 | 14,673.75 | 313.4K |
| 13:12 | 14,674.50 | 14,680.05 | 14,674.50 | 14,679.85 | 362.1K |
| 13:13 | 14,679.85 | 14,681.10 | 14,677.20 | 14,677.45 | 267.0K |
| 13:14 | 14,677.40 | 14,680.55 | 14,677.35 | 14,680.55 | 480.1K |
| 13:15 | 14,679.95 | 14,681.70 | 14,677.20 | 14,681.70 | 247.5K |
| 13:16 | 14,681.20 | 14,683.10 | 14,676.50 | 14,676.50 | 1,129.3K |
| 13:17 | 14,676.15 | 14,676.15 | 14,670.45 | 14,670.45 | 435.5K |
| 13:18 | 14,670.25 | 14,672.25 | 14,670.05 | 14,671.00 | 295.8K |
| 13:19 | 14,670.45 | 14,670.65 | 14,664.40 | 14,664.40 | 313.2K |
| 13:20 | 14,664.65 | 14,667.30 | 14,664.40 | 14,666.95 | 464.6K |
| 13:21 | 14,667.30 | 14,674.60 | 14,667.30 | 14,674.60 | 382.1K |
| 13:22 | 14,676.20 | 14,680.90 | 14,675.25 | 14,675.25 | 224.5K |
| 13:23 | 14,674.70 | 14,674.70 | 14,670.95 | 14,671.90 | 186.7K |
| 13:24 | 14,671.70 | 14,671.70 | 14,658.60 | 14,658.60 | 1,371.9K |
| 13:25 | 14,659.65 | 14,664.40 | 14,659.15 | 14,664.40 | 1,644.4K |
| 13:26 | 14,665.10 | 14,670.45 | 14,665.10 | 14,668.75 | 629.4K |
| 13:27 | 14,667.55 | 14,672.15 | 14,666.80 | 14,672.15 | 1,343.4K |
| 13:28 | 14,672.00 | 14,678.05 | 14,672.00 | 14,674.55 | 883.2K |
| 13:29 | 14,674.00 | 14,676.15 | 14,672.10 | 14,674.60 | 954.5K |
| 13:30 | 14,674.85 | 14,674.85 | 14,671.10 | 14,673.35 | 261.2K |
| 13:31 | 14,673.65 | 14,673.65 | 14,668.90 | 14,668.90 | 257.7K |
| 13:32 | 14,668.85 | 14,668.85 | 14,659.05 | 14,659.25 | 743.6K |
| 13:33 | 14,659.65 | 14,659.65 | 14,656.15 | 14,656.15 | 286.8K |
| 13:34 | 14,654.85 | 14,654.85 | 14,647.85 | 14,648.85 | 1,247.8K |
| 13:35 | 14,648.55 | 14,657.20 | 14,648.50 | 14,656.60 | 2,497.5K |
| 13:36 | 14,655.35 | 14,657.20 | 14,655.00 | 14,656.50 | 323.3K |
| 13:37 | 14,656.50 | 14,665.55 | 14,656.25 | 14,664.25 | 867.6K |
| 13:38 | 14,663.85 | 14,664.60 | 14,663.25 | 14,663.90 | 351.2K |
| 13:39 | 14,663.70 | 14,665.25 | 14,663.00 | 14,665.25 | 675.2K |
| 13:40 | 14,664.20 | 14,664.50 | 14,662.10 | 14,662.10 | 562.6K |
| 13:41 | 14,661.55 | 14,661.55 | 14,658.40 | 14,658.80 | 278.1K |
| 13:42 | 14,658.45 | 14,659.85 | 14,654.05 | 14,654.05 | 789.3K |
| 13:43 | 14,653.85 | 14,656.80 | 14,652.10 | 14,656.80 | 385.7K |
| 13:44 | 14,657.55 | 14,664.15 | 14,657.55 | 14,663.35 | 935.4K |
| 13:45 | 14,663.40 | 14,668.65 | 14,662.30 | 14,668.40 | 579.1K |
| 13:46 | 14,668.45 | 14,670.85 | 14,668.45 | 14,669.85 | 910.6K |
| 13:47 | 14,669.70 | 14,674.05 | 14,668.50 | 14,674.05 | 713.4K |
| 13:48 | 14,674.70 | 14,677.90 | 14,674.45 | 14,677.90 | 1,207.1K |
| 13:49 | 14,678.20 | 14,684.75 | 14,678.20 | 14,678.65 | 2,357.7K |
| 13:50 | 14,677.60 | 14,682.50 | 14,677.60 | 14,679.90 | 772.2K |
| 13:51 | 14,679.15 | 14,688.70 | 14,677.95 | 14,688.70 | 885.0K |
| 13:52 | 14,689.20 | 14,690.00 | 14,687.45 | 14,689.60 | 2,281.8K |
| 13:53 | 14,688.90 | 14,694.00 | 14,688.85 | 14,691.15 | 1,374.1K |
| 13:54 | 14,691.10 | 14,692.90 | 14,690.95 | 14,692.00 | 1,232.8K |
| 13:55 | 14,691.70 | 14,692.00 | 14,686.10 | 14,686.10 | 846.3K |
| 13:56 | 14,686.45 | 14,686.45 | 14,682.55 | 14,682.55 | 507.5K |
| 13:57 | 14,682.95 | 14,684.15 | 14,681.05 | 14,681.50 | 528.4K |
| 13:58 | 14,682.45 | 14,683.50 | 14,680.80 | 14,680.80 | 517.0K |
| 13:59 | 14,680.70 | 14,680.70 | 14,674.05 | 14,674.30 | 1,250.2K |
| 14:00 | 14,675.20 | 14,675.40 | 14,672.90 | 14,675.20 | 762.7K |
| 14:01 | 14,674.95 | 14,674.95 | 14,668.50 | 14,668.50 | 989.5K |
| 14:02 | 14,668.80 | 14,668.80 | 14,665.75 | 14,666.85 | 716.6K |
| 14:03 | 14,666.55 | 14,666.85 | 14,663.55 | 14,664.90 | 1,537.0K |
| 14:04 | 14,664.35 | 14,664.50 | 14,654.45 | 14,656.50 | 999.3K |
| 14:05 | 14,656.20 | 14,660.50 | 14,654.75 | 14,659.60 | 625.7K |
| 14:06 | 14,660.20 | 14,665.75 | 14,659.55 | 14,663.25 | 648.2K |
| 14:07 | 14,663.75 | 14,666.85 | 14,661.40 | 14,663.70 | 296.3K |
| 14:08 | 14,663.20 | 14,663.20 | 14,655.85 | 14,655.85 | 927.0K |
| 14:09 | 14,655.00 | 14,658.20 | 14,654.30 | 14,657.45 | 1,104.5K |
| 14:10 | 14,657.40 | 14,658.35 | 14,655.65 | 14,658.25 | 666.3K |
| 14:11 | 14,660.45 | 14,660.95 | 14,655.15 | 14,655.15 | 1,137.4K |
| 14:12 | 14,655.15 | 14,657.30 | 14,654.60 | 14,657.30 | 584.0K |
| 14:13 | 14,656.55 | 14,656.55 | 14,654.55 | 14,655.70 | 1,292.8K |
| 14:14 | 14,655.20 | 14,655.20 | 14,645.65 | 14,645.65 | 1,492.5K |
| 14:15 | 14,646.10 | 14,653.20 | 14,646.10 | 14,651.95 | 1,032.8K |
| 14:16 | 14,651.80 | 14,651.80 | 14,650.60 | 14,650.85 | 960.3K |
| 14:17 | 14,650.50 | 14,650.95 | 14,645.00 | 14,647.75 | 804.0K |
| 14:18 | 14,647.85 | 14,647.85 | 14,643.65 | 14,645.20 | 1,307.0K |
| 14:19 | 14,644.90 | 14,648.55 | 14,644.25 | 14,644.25 | 542.0K |
| 14:20 | 14,645.10 | 14,645.10 | 14,643.00 | 14,644.45 | 566.2K |
| 14:21 | 14,644.90 | 14,644.90 | 14,636.60 | 14,636.60 | 699.7K |
| 14:22 | 14,635.95 | 14,644.40 | 14,635.95 | 14,640.90 | 593.7K |
| 14:23 | 14,641.65 | 14,641.65 | 14,631.25 | 14,632.20 | 644.0K |
| 14:24 | 14,632.00 | 14,637.50 | 14,631.50 | 14,637.50 | 1,340.4K |
| 14:25 | 14,638.40 | 14,640.80 | 14,637.75 | 14,640.80 | 686.6K |
| 14:26 | 14,640.15 | 14,640.65 | 14,635.55 | 14,637.90 | 681.0K |
| 14:27 | 14,638.35 | 14,643.00 | 14,638.35 | 14,643.00 | 666.5K |
| 14:28 | 14,642.80 | 14,642.80 | 14,639.50 | 14,641.15 | 483.3K |
| 14:29 | 14,640.85 | 14,645.85 | 14,640.85 | 14,645.80 | 544.6K |
| 14:30 | 14,646.45 | 14,656.45 | 14,645.70 | 14,656.45 | 838.4K |
| 14:31 | 14,655.65 | 14,657.65 | 14,655.40 | 14,657.30 | 426.9K |
| 14:32 | 14,658.80 | 14,667.15 | 14,658.35 | 14,666.50 | 1,076.8K |
| 14:33 | 14,665.95 | 14,678.15 | 14,665.05 | 14,677.25 | 785.8K |
| 14:34 | 14,675.95 | 14,675.95 | 14,668.70 | 14,669.85 | 1,026.4K |
| 14:35 | 14,669.95 | 14,677.00 | 14,669.35 | 14,674.45 | 1,235.1K |
| 14:36 | 14,674.35 | 14,674.85 | 14,669.55 | 14,669.70 | 504.0K |
| 14:37 | 14,669.90 | 14,671.50 | 14,668.80 | 14,671.15 | 1,299.9K |
| 14:38 | 14,670.80 | 14,676.10 | 14,670.80 | 14,675.70 | 951.2K |
| 14:39 | 14,676.05 | 14,677.75 | 14,673.50 | 14,677.15 | 699.4K |
| 14:40 | 14,676.65 | 14,691.60 | 14,676.65 | 14,691.60 | 1,189.4K |
| 14:41 | 14,694.20 | 14,694.20 | 14,685.20 | 14,688.30 | 1,291.2K |
| 14:42 | 14,690.25 | 14,692.70 | 14,688.45 | 14,688.45 | 822.2K |
| 14:43 | 14,689.10 | 14,689.10 | 14,685.50 | 14,687.00 | 736.0K |
| 14:44 | 14,687.85 | 14,689.15 | 14,685.05 | 14,687.20 | 830.7K |
| 14:45 | 14,687.15 | 14,690.65 | 14,686.30 | 14,686.85 | 539.2K |
| 14:46 | 14,685.70 | 14,685.70 | 14,679.60 | 14,680.45 | 1,119.4K |
| 14:47 | 14,679.60 | 14,682.60 | 14,675.70 | 14,682.60 | 1,124.9K |
| 14:48 | 14,682.10 | 14,688.20 | 14,679.80 | 14,687.95 | 1,088.7K |
| 14:49 | 14,689.40 | 14,689.40 | 14,685.30 | 14,687.80 | 884.9K |
| 14:50 | 14,688.85 | 14,692.10 | 14,687.55 | 14,691.50 | 688.5K |
| 14:51 | 14,692.50 | 14,694.20 | 14,687.90 | 14,692.60 | 1,218.0K |
| 14:52 | 14,692.75 | 14,693.20 | 14,687.75 | 14,689.65 | 783.9K |
| 14:53 | 14,690.25 | 14,690.35 | 14,688.50 | 14,688.80 | 1,063.1K |
| 14:54 | 14,688.95 | 14,695.05 | 14,687.85 | 14,694.40 | 632.6K |
| 14:55 | 14,694.95 | 14,697.80 | 14,694.80 | 14,694.85 | 628.3K |
| 14:56 | 14,694.60 | 14,695.55 | 14,689.95 | 14,694.35 | 1,077.4K |
| 14:57 | 14,695.50 | 14,699.50 | 14,695.50 | 14,698.70 | 1,764.1K |
| 14:58 | 14,698.30 | 14,703.90 | 14,698.30 | 14,699.00 | 968.9K |
| 14:59 | 14,699.40 | 14,700.35 | 14,697.10 | 14,698.60 | 1,031.3K |
| 15:00 | 14,705.30 | 14,705.80 | 14,693.40 | 14,695.95 | 4,109.8K |
| 15:01 | 14,696.40 | 14,696.40 | 14,687.00 | 14,695.95 | 2,161.1K |
| 15:02 | 14,697.30 | 14,697.30 | 14,687.65 | 14,687.65 | 1,878.2K |
| 15:03 | 14,688.20 | 14,688.20 | 14,680.60 | 14,682.40 | 2,200.4K |
| 15:04 | 14,682.80 | 14,682.80 | 14,675.55 | 14,675.55 | 1,917.9K |
| 15:05 | 14,674.65 | 14,674.65 | 14,667.00 | 14,669.25 | 1,827.8K |
| 15:06 | 14,670.05 | 14,671.40 | 14,665.15 | 14,665.15 | 1,746.7K |
| 15:07 | 14,664.10 | 14,664.10 | 14,658.65 | 14,661.80 | 2,446.7K |
| 15:08 | 14,662.05 | 14,667.75 | 14,661.25 | 14,666.50 | 1,715.3K |
| 15:09 | 14,666.70 | 14,672.80 | 14,664.85 | 14,672.80 | 2,143.4K |
| 15:10 | 14,676.20 | 14,680.75 | 14,674.95 | 14,680.70 | 6,666.8K |
| 15:11 | 14,680.30 | 14,680.60 | 14,677.75 | 14,679.15 | 2,178.9K |
| 15:12 | 14,679.35 | 14,679.35 | 14,674.10 | 14,674.45 | 1,960.2K |
| 15:13 | 14,674.65 | 14,674.80 | 14,671.60 | 14,671.60 | 2,143.4K |
| 15:14 | 14,670.95 | 14,671.40 | 14,669.00 | 14,669.80 | 2,093.9K |
| 15:15 | 14,669.35 | 14,672.35 | 14,669.10 | 14,672.35 | 3,288.8K |
| 15:16 | 14,672.90 | 14,672.90 | 14,665.20 | 14,668.25 | 11,880.3K |
| 15:17 | 14,668.05 | 14,673.40 | 14,667.60 | 14,672.40 | 4,257.1K |
| 15:18 | 14,672.35 | 14,672.35 | 14,664.20 | 14,669.85 | 3,156.5K |
| 15:19 | 14,669.55 | 14,670.40 | 14,668.90 | 14,669.40 | 4,293.6K |
| 15:20 | 14,669.50 | 14,669.50 | 14,660.35 | 14,663.95 | 6,813.5K |
| 15:21 | 14,664.00 | 14,670.15 | 14,664.00 | 14,670.15 | 1,714.1K |
| 15:22 | 14,671.30 | 14,672.70 | 14,670.20 | 14,672.70 | 1,195.2K |
| 15:23 | 14,673.20 | 14,674.10 | 14,672.05 | 14,672.70 | 3,284.1K |
| 15:24 | 14,673.65 | 14,674.30 | 14,670.00 | 14,674.05 | 6,574.3K |
| 15:25 | 14,673.75 | 14,678.00 | 14,672.90 | 14,677.15 | 1,972.5K |
| 15:26 | 14,677.25 | 14,677.25 | 14,671.90 | 14,672.55 | 1,519.1K |
| 15:27 | 14,672.50 | 14,673.50 | 14,667.95 | 14,667.95 | 1,734.8K |
| 15:28 | 14,667.15 | 14,669.45 | 14,659.40 | 14,666.30 | 2,767.5K |
| 15:29 | 14,667.60 | 14,671.20 | 14,664.80 | 14,671.20 | 2,710.9K |