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 | 14,681.60 | 14,681.60 | 14,681.60 | 14,681.60 | 23.2K |
| 09:15 | 14,680.60 | 14,681.35 | 14,623.45 | 14,623.45 | 8,952.6K |
| 09:16 | 14,618.30 | 14,618.30 | 14,576.95 | 14,577.30 | 4,881.8K |
| 09:17 | 14,577.85 | 14,586.90 | 14,566.10 | 14,586.90 | 4,734.2K |
| 09:18 | 14,589.00 | 14,592.95 | 14,559.20 | 14,559.20 | 4,277.0K |
| 09:19 | 14,557.70 | 14,558.50 | 14,549.35 | 14,549.35 | 2,874.0K |
| 09:20 | 14,548.20 | 14,548.20 | 14,523.25 | 14,525.00 | 3,310.2K |
| 09:21 | 14,524.25 | 14,525.65 | 14,515.50 | 14,517.20 | 7,585.7K |
| 09:22 | 14,515.45 | 14,525.60 | 14,515.45 | 14,518.70 | 4,401.5K |
| 09:23 | 14,519.60 | 14,523.05 | 14,511.95 | 14,511.95 | 2,390.5K |
| 09:24 | 14,512.55 | 14,512.85 | 14,501.00 | 14,501.00 | 1,421.2K |
| 09:25 | 14,500.75 | 14,507.05 | 14,496.70 | 14,499.80 | 2,164.7K |
| 09:26 | 14,500.05 | 14,500.10 | 14,489.05 | 14,496.40 | 3,832.0K |
| 09:27 | 14,493.30 | 14,496.45 | 14,488.05 | 14,493.45 | 3,291.8K |
| 09:28 | 14,496.15 | 14,510.30 | 14,495.10 | 14,496.60 | 2,910.5K |
| 09:29 | 14,495.95 | 14,496.60 | 14,490.30 | 14,492.20 | 1,988.0K |
| 09:30 | 14,491.90 | 14,494.15 | 14,479.35 | 14,480.25 | 1,661.4K |
| 09:31 | 14,481.05 | 14,492.65 | 14,478.00 | 14,478.70 | 2,157.4K |
| 09:32 | 14,478.50 | 14,509.80 | 14,478.50 | 14,497.45 | 2,850.2K |
| 09:33 | 14,495.25 | 14,495.70 | 14,485.25 | 14,485.25 | 1,606.8K |
| 09:34 | 14,486.30 | 14,486.30 | 14,475.50 | 14,481.05 | 1,644.1K |
| 09:35 | 14,481.05 | 14,505.20 | 14,481.05 | 14,505.20 | 2,338.7K |
| 09:36 | 14,506.20 | 14,538.85 | 14,506.20 | 14,536.60 | 5,026.7K |
| 09:37 | 14,532.40 | 14,536.20 | 14,521.65 | 14,536.20 | 1,535.2K |
| 09:38 | 14,534.85 | 14,534.85 | 14,525.80 | 14,532.55 | 889.6K |
| 09:39 | 14,529.40 | 14,531.35 | 14,524.25 | 14,525.40 | 1,032.1K |
| 09:40 | 14,520.65 | 14,520.65 | 14,503.00 | 14,507.30 | 2,881.0K |
| 09:41 | 14,505.20 | 14,507.50 | 14,497.85 | 14,497.85 | 1,414.8K |
| 09:42 | 14,498.15 | 14,510.75 | 14,493.20 | 14,510.75 | 1,685.0K |
| 09:43 | 14,513.70 | 14,525.80 | 14,512.80 | 14,525.80 | 1,681.7K |
| 09:44 | 14,526.70 | 14,529.10 | 14,511.50 | 14,513.35 | 2,273.0K |
| 09:45 | 14,511.10 | 14,512.55 | 14,508.25 | 14,508.25 | 2,388.4K |
| 09:46 | 14,505.15 | 14,505.15 | 14,495.90 | 14,495.90 | 2,418.3K |
| 09:47 | 14,494.95 | 14,496.90 | 14,485.30 | 14,485.30 | 1,155.9K |
| 09:48 | 14,483.50 | 14,485.55 | 14,481.75 | 14,482.35 | 3,320.4K |
| 09:49 | 14,481.65 | 14,481.65 | 14,454.85 | 14,454.85 | 4,500.3K |
| 09:50 | 14,453.75 | 14,462.40 | 14,448.75 | 14,458.40 | 3,663.1K |
| 09:51 | 14,460.35 | 14,462.40 | 14,458.10 | 14,458.45 | 2,115.5K |
| 09:52 | 14,459.00 | 14,460.05 | 14,456.30 | 14,456.30 | 1,789.1K |
| 09:53 | 14,453.65 | 14,456.75 | 14,450.00 | 14,450.00 | 1,535.7K |
| 09:54 | 14,449.00 | 14,449.00 | 14,441.10 | 14,443.25 | 1,478.1K |
| 09:55 | 14,442.95 | 14,442.95 | 14,436.25 | 14,437.35 | 975.5K |
| 09:56 | 14,437.35 | 14,452.10 | 14,437.35 | 14,449.15 | 3,235.3K |
| 09:57 | 14,447.75 | 14,448.65 | 14,436.65 | 14,436.65 | 1,145.1K |
| 09:58 | 14,435.20 | 14,439.20 | 14,432.75 | 14,439.05 | 1,203.1K |
| 09:59 | 14,442.95 | 14,443.20 | 14,435.15 | 14,440.85 | 869.0K |
| 10:00 | 14,440.55 | 14,445.55 | 14,433.50 | 14,433.50 | 1,672.9K |
| 10:01 | 14,433.20 | 14,433.20 | 14,424.95 | 14,424.95 | 1,362.7K |
| 10:02 | 14,423.90 | 14,424.40 | 14,420.35 | 14,420.60 | 1,266.0K |
| 10:03 | 14,419.40 | 14,435.65 | 14,418.85 | 14,435.50 | 1,099.8K |
| 10:04 | 14,434.00 | 14,434.05 | 14,421.30 | 14,421.30 | 946.3K |
| 10:05 | 14,419.75 | 14,420.85 | 14,410.05 | 14,413.70 | 2,379.9K |
| 10:06 | 14,413.60 | 14,428.75 | 14,413.60 | 14,426.25 | 1,209.6K |
| 10:07 | 14,427.70 | 14,441.05 | 14,427.70 | 14,440.55 | 2,227.3K |
| 10:08 | 14,441.60 | 14,441.60 | 14,427.60 | 14,430.50 | 1,284.9K |
| 10:09 | 14,432.15 | 14,434.35 | 14,424.80 | 14,424.80 | 552.3K |
| 10:10 | 14,424.20 | 14,427.65 | 14,421.30 | 14,422.30 | 780.0K |
| 10:11 | 14,421.80 | 14,421.80 | 14,414.30 | 14,414.30 | 1,306.6K |
| 10:12 | 14,413.20 | 14,415.20 | 14,409.85 | 14,409.85 | 895.0K |
| 10:13 | 14,407.55 | 14,407.55 | 14,394.75 | 14,394.75 | 790.7K |
| 10:14 | 14,394.45 | 14,394.45 | 14,390.20 | 14,393.25 | 1,468.8K |
| 10:15 | 14,393.10 | 14,393.10 | 14,388.30 | 14,390.45 | 574.0K |
| 10:16 | 14,389.80 | 14,392.45 | 14,381.30 | 14,381.30 | 1,441.5K |
| 10:17 | 14,382.20 | 14,382.90 | 14,378.50 | 14,378.50 | 1,056.8K |
| 10:18 | 14,378.75 | 14,381.25 | 14,373.25 | 14,373.25 | 1,111.1K |
| 10:19 | 14,372.65 | 14,373.40 | 14,369.25 | 14,370.70 | 869.9K |
| 10:20 | 14,369.70 | 14,369.70 | 14,362.40 | 14,365.30 | 3,063.5K |
| 10:21 | 14,365.85 | 14,378.60 | 14,365.85 | 14,378.60 | 1,319.6K |
| 10:22 | 14,379.65 | 14,392.65 | 14,379.65 | 14,392.65 | 1,002.5K |
| 10:23 | 14,393.20 | 14,397.30 | 14,385.70 | 14,394.70 | 2,595.8K |
| 10:24 | 14,393.10 | 14,399.85 | 14,392.65 | 14,399.85 | 1,215.0K |
| 10:25 | 14,399.15 | 14,400.00 | 14,386.20 | 14,386.20 | 1,378.3K |
| 10:26 | 14,385.90 | 14,393.70 | 14,381.35 | 14,393.70 | 1,208.2K |
| 10:27 | 14,394.10 | 14,402.15 | 14,394.10 | 14,401.65 | 1,007.8K |
| 10:28 | 14,401.55 | 14,401.55 | 14,394.95 | 14,400.25 | 447.3K |
| 10:29 | 14,400.90 | 14,422.15 | 14,400.90 | 14,413.40 | 1,559.5K |
| 10:30 | 14,411.05 | 14,411.10 | 14,401.80 | 14,402.55 | 1,109.0K |
| 10:31 | 14,401.45 | 14,401.45 | 14,387.95 | 14,397.30 | 1,027.4K |
| 10:32 | 14,396.65 | 14,396.65 | 14,388.25 | 14,388.25 | 476.7K |
| 10:33 | 14,387.35 | 14,389.40 | 14,381.40 | 14,389.40 | 857.5K |
| 10:34 | 14,389.60 | 14,390.40 | 14,386.30 | 14,386.60 | 1,443.9K |
| 10:35 | 14,385.70 | 14,385.70 | 14,379.40 | 14,379.40 | 949.3K |
| 10:36 | 14,380.05 | 14,390.75 | 14,379.90 | 14,389.85 | 1,094.9K |
| 10:37 | 14,390.10 | 14,392.15 | 14,388.50 | 14,388.50 | 1,228.4K |
| 10:38 | 14,384.70 | 14,391.95 | 14,383.30 | 14,391.95 | 765.2K |
| 10:39 | 14,392.40 | 14,393.90 | 14,380.40 | 14,380.70 | 445.7K |
| 10:40 | 14,381.15 | 14,383.75 | 14,374.00 | 14,381.15 | 1,300.1K |
| 10:41 | 14,381.20 | 14,381.20 | 14,376.70 | 14,377.80 | 989.7K |
| 10:42 | 14,378.60 | 14,385.35 | 14,377.80 | 14,377.80 | 424.5K |
| 10:43 | 14,376.50 | 14,377.35 | 14,369.10 | 14,369.10 | 715.4K |
| 10:44 | 14,368.35 | 14,368.70 | 14,361.95 | 14,361.95 | 912.8K |
| 10:45 | 14,360.10 | 14,360.10 | 14,352.80 | 14,355.30 | 1,691.2K |
| 10:46 | 14,354.45 | 14,354.90 | 14,348.35 | 14,348.95 | 575.1K |
| 10:47 | 14,350.15 | 14,350.15 | 14,343.35 | 14,349.85 | 893.0K |
| 10:48 | 14,349.85 | 14,358.20 | 14,349.70 | 14,356.10 | 1,236.8K |
| 10:49 | 14,360.30 | 14,375.55 | 14,360.30 | 14,375.55 | 590.7K |
| 10:50 | 14,378.80 | 14,378.95 | 14,372.85 | 14,375.75 | 1,021.4K |
| 10:51 | 14,374.85 | 14,382.80 | 14,373.15 | 14,382.65 | 1,234.1K |
| 10:52 | 14,382.20 | 14,385.70 | 14,376.00 | 14,376.60 | 436.8K |
| 10:53 | 14,376.00 | 14,376.35 | 14,369.30 | 14,369.65 | 438.8K |
| 10:54 | 14,369.25 | 14,369.25 | 14,362.45 | 14,365.00 | 447.3K |
| 10:55 | 14,365.35 | 14,368.20 | 14,361.70 | 14,362.30 | 582.8K |
| 10:56 | 14,362.40 | 14,363.40 | 14,359.85 | 14,361.60 | 305.3K |
| 10:57 | 14,360.85 | 14,360.85 | 14,353.50 | 14,355.15 | 308.4K |
| 10:58 | 14,354.75 | 14,360.30 | 14,354.35 | 14,360.30 | 264.6K |
| 10:59 | 14,361.85 | 14,368.35 | 14,361.85 | 14,368.05 | 1,108.5K |
| 11:00 | 14,369.00 | 14,369.00 | 14,359.95 | 14,361.55 | 465.6K |
| 11:01 | 14,359.95 | 14,359.95 | 14,346.35 | 14,346.35 | 538.0K |
| 11:02 | 14,346.60 | 14,347.40 | 14,341.35 | 14,342.40 | 804.0K |
| 11:03 | 14,343.35 | 14,350.05 | 14,343.35 | 14,344.00 | 407.9K |
| 11:04 | 14,343.55 | 14,346.00 | 14,342.25 | 14,342.70 | 1,092.1K |
| 11:05 | 14,342.20 | 14,355.15 | 14,341.30 | 14,355.15 | 325.0K |
| 11:06 | 14,356.40 | 14,366.95 | 14,356.40 | 14,362.50 | 729.8K |
| 11:07 | 14,362.55 | 14,365.45 | 14,362.55 | 14,365.45 | 938.1K |
| 11:08 | 14,365.60 | 14,372.65 | 14,365.60 | 14,369.85 | 925.1K |
| 11:09 | 14,370.70 | 14,371.75 | 14,366.60 | 14,366.60 | 452.6K |
| 11:10 | 14,365.10 | 14,368.05 | 14,363.05 | 14,368.05 | 688.5K |
| 11:11 | 14,368.20 | 14,368.20 | 14,363.10 | 14,363.10 | 479.6K |
| 11:12 | 14,362.90 | 14,364.40 | 14,352.55 | 14,352.55 | 1,342.6K |
| 11:13 | 14,351.55 | 14,352.75 | 14,348.75 | 14,352.20 | 475.5K |
| 11:14 | 14,353.15 | 14,353.35 | 14,350.05 | 14,350.05 | 376.1K |
| 11:15 | 14,351.10 | 14,353.10 | 14,348.40 | 14,348.40 | 1,012.5K |
| 11:16 | 14,347.25 | 14,351.40 | 14,344.95 | 14,351.40 | 472.1K |
| 11:17 | 14,350.55 | 14,353.55 | 14,350.55 | 14,352.00 | 420.9K |
| 11:18 | 14,353.05 | 14,363.40 | 14,353.05 | 14,354.60 | 987.9K |
| 11:19 | 14,354.40 | 14,357.20 | 14,354.40 | 14,356.45 | 391.7K |
| 11:20 | 14,356.75 | 14,361.80 | 14,356.25 | 14,361.80 | 439.4K |
| 11:21 | 14,362.00 | 14,367.95 | 14,362.00 | 14,367.95 | 436.0K |
| 11:22 | 14,367.95 | 14,368.95 | 14,360.00 | 14,360.25 | 570.2K |
| 11:23 | 14,359.75 | 14,361.70 | 14,355.35 | 14,355.80 | 1,422.6K |
| 11:24 | 14,356.50 | 14,356.50 | 14,345.45 | 14,345.45 | 569.2K |
| 11:25 | 14,345.45 | 14,348.60 | 14,343.85 | 14,343.95 | 578.2K |
| 11:26 | 14,343.80 | 14,343.80 | 14,332.45 | 14,332.45 | 1,268.3K |
| 11:27 | 14,331.45 | 14,331.45 | 14,325.50 | 14,325.50 | 2,014.4K |
| 11:28 | 14,324.75 | 14,324.75 | 14,318.70 | 14,319.70 | 2,515.8K |
| 11:29 | 14,318.70 | 14,319.90 | 14,317.65 | 14,317.65 | 930.7K |
| 11:30 | 14,318.15 | 14,318.15 | 14,313.30 | 14,316.25 | 567.5K |
| 11:31 | 14,316.75 | 14,320.15 | 14,314.85 | 14,316.45 | 1,042.0K |
| 11:32 | 14,316.90 | 14,317.85 | 14,311.40 | 14,311.40 | 1,444.0K |
| 11:33 | 14,311.20 | 14,312.05 | 14,306.30 | 14,306.30 | 1,196.6K |
| 11:34 | 14,304.55 | 14,306.80 | 14,300.60 | 14,304.55 | 787.1K |
| 11:35 | 14,304.15 | 14,305.50 | 14,302.30 | 14,303.95 | 350.3K |
| 11:36 | 14,304.65 | 14,310.20 | 14,304.65 | 14,308.00 | 665.8K |
| 11:37 | 14,308.15 | 14,321.25 | 14,307.40 | 14,320.95 | 1,110.8K |
| 11:38 | 14,320.65 | 14,329.05 | 14,318.75 | 14,329.05 | 1,939.9K |
| 11:39 | 14,330.30 | 14,332.10 | 14,322.00 | 14,322.00 | 1,350.8K |
| 11:40 | 14,320.50 | 14,320.50 | 14,313.25 | 14,313.70 | 320.7K |
| 11:41 | 14,313.65 | 14,314.75 | 14,307.85 | 14,313.10 | 699.8K |
| 11:42 | 14,314.60 | 14,333.80 | 14,314.40 | 14,333.80 | 1,989.9K |
| 11:43 | 14,333.75 | 14,338.60 | 14,333.70 | 14,338.60 | 530.4K |
| 11:44 | 14,336.50 | 14,336.50 | 14,324.50 | 14,324.50 | 1,509.7K |
| 11:45 | 14,324.40 | 14,325.00 | 14,318.00 | 14,324.55 | 290.9K |
| 11:46 | 14,325.10 | 14,330.50 | 14,325.10 | 14,329.85 | 563.3K |
| 11:47 | 14,329.35 | 14,329.35 | 14,316.15 | 14,316.15 | 363.5K |
| 11:48 | 14,314.90 | 14,316.05 | 14,312.40 | 14,312.90 | 255.2K |
| 11:49 | 14,313.30 | 14,315.70 | 14,311.95 | 14,315.55 | 388.2K |
| 11:50 | 14,315.30 | 14,317.05 | 14,312.60 | 14,316.05 | 263.8K |
| 11:51 | 14,316.15 | 14,319.90 | 14,315.55 | 14,319.90 | 262.6K |
| 11:52 | 14,319.85 | 14,327.30 | 14,319.30 | 14,326.95 | 398.3K |
| 11:53 | 14,327.80 | 14,327.80 | 14,321.00 | 14,323.75 | 315.8K |
| 11:54 | 14,323.10 | 14,324.10 | 14,318.20 | 14,319.05 | 461.8K |
| 11:55 | 14,316.30 | 14,316.30 | 14,305.65 | 14,306.35 | 732.0K |
| 11:56 | 14,307.05 | 14,315.75 | 14,306.95 | 14,315.75 | 332.2K |
| 11:57 | 14,318.30 | 14,319.75 | 14,314.00 | 14,314.25 | 345.6K |
| 11:58 | 14,314.40 | 14,314.40 | 14,308.75 | 14,308.75 | 474.0K |
| 11:59 | 14,309.20 | 14,309.20 | 14,303.15 | 14,305.55 | 414.4K |
| 12:00 | 14,305.40 | 14,307.60 | 14,305.40 | 14,307.25 | 787.2K |
| 12:01 | 14,308.05 | 14,315.40 | 14,308.05 | 14,315.20 | 304.5K |
| 12:02 | 14,315.20 | 14,315.20 | 14,311.35 | 14,314.05 | 264.1K |
| 12:03 | 14,314.65 | 14,315.75 | 14,313.35 | 14,313.85 | 446.0K |
| 12:04 | 14,313.55 | 14,318.75 | 14,313.55 | 14,318.20 | 231.1K |
| 12:05 | 14,318.20 | 14,320.15 | 14,315.95 | 14,315.95 | 665.4K |
| 12:06 | 14,316.20 | 14,316.20 | 14,306.85 | 14,308.15 | 444.6K |
| 12:07 | 14,308.40 | 14,311.30 | 14,306.15 | 14,306.15 | 417.0K |
| 12:08 | 14,306.55 | 14,306.55 | 14,302.20 | 14,302.20 | 349.6K |
| 12:09 | 14,301.45 | 14,302.80 | 14,294.80 | 14,296.30 | 829.9K |
| 12:10 | 14,295.80 | 14,295.80 | 14,290.60 | 14,291.10 | 615.2K |
| 12:11 | 14,291.95 | 14,293.55 | 14,286.50 | 14,293.55 | 867.6K |
| 12:12 | 14,293.80 | 14,308.05 | 14,292.95 | 14,308.05 | 1,191.9K |
| 12:13 | 14,307.15 | 14,307.65 | 14,296.00 | 14,298.15 | 700.6K |
| 12:14 | 14,299.15 | 14,304.10 | 14,297.60 | 14,297.60 | 447.0K |
| 12:15 | 14,296.10 | 14,296.10 | 14,287.60 | 14,287.95 | 694.6K |
| 12:16 | 14,288.20 | 14,289.70 | 14,285.75 | 14,285.75 | 413.3K |
| 12:17 | 14,284.55 | 14,285.05 | 14,277.70 | 14,278.90 | 544.6K |
| 12:18 | 14,279.75 | 14,282.40 | 14,279.25 | 14,279.65 | 513.5K |
| 12:19 | 14,279.90 | 14,280.85 | 14,273.95 | 14,273.95 | 1,115.9K |
| 12:20 | 14,274.60 | 14,274.60 | 14,267.40 | 14,272.30 | 1,407.9K |
| 12:21 | 14,273.05 | 14,275.75 | 14,272.35 | 14,274.60 | 522.3K |
| 12:22 | 14,273.55 | 14,274.40 | 14,270.65 | 14,273.85 | 306.9K |
| 12:23 | 14,273.65 | 14,273.65 | 14,257.40 | 14,258.85 | 1,811.8K |
| 12:24 | 14,259.80 | 14,261.90 | 14,259.20 | 14,261.65 | 894.8K |
| 12:25 | 14,261.65 | 14,268.40 | 14,261.65 | 14,267.15 | 507.1K |
| 12:26 | 14,267.10 | 14,267.10 | 14,261.45 | 14,263.25 | 521.6K |
| 12:27 | 14,261.50 | 14,269.40 | 14,259.65 | 14,269.15 | 849.6K |
| 12:28 | 14,268.10 | 14,279.15 | 14,268.05 | 14,277.95 | 566.1K |
| 12:29 | 14,278.85 | 14,283.80 | 14,278.65 | 14,283.80 | 289.1K |
| 12:30 | 14,282.65 | 14,282.65 | 14,275.35 | 14,277.90 | 522.3K |
| 12:31 | 14,276.80 | 14,277.00 | 14,274.60 | 14,277.00 | 290.2K |
| 12:32 | 14,276.95 | 14,280.45 | 14,276.50 | 14,278.25 | 387.6K |
| 12:33 | 14,276.70 | 14,287.35 | 14,276.30 | 14,287.35 | 656.4K |
| 12:34 | 14,286.60 | 14,287.05 | 14,283.95 | 14,284.95 | 858.4K |
| 12:35 | 14,285.20 | 14,286.60 | 14,277.80 | 14,277.95 | 428.7K |
| 12:36 | 14,277.60 | 14,277.60 | 14,272.90 | 14,272.90 | 303.4K |
| 12:37 | 14,272.45 | 14,272.45 | 14,260.20 | 14,260.20 | 1,063.1K |
| 12:38 | 14,259.65 | 14,261.65 | 14,257.50 | 14,258.25 | 1,358.2K |
| 12:39 | 14,256.90 | 14,257.25 | 14,252.85 | 14,255.75 | 369.2K |
| 12:40 | 14,254.40 | 14,263.80 | 14,254.40 | 14,263.15 | 672.5K |
| 12:41 | 14,263.60 | 14,271.15 | 14,263.10 | 14,271.15 | 661.3K |
| 12:42 | 14,270.95 | 14,273.20 | 14,267.70 | 14,273.20 | 778.8K |
| 12:43 | 14,271.10 | 14,271.10 | 14,264.00 | 14,264.00 | 827.7K |
| 12:44 | 14,264.40 | 14,267.20 | 14,263.75 | 14,266.95 | 536.2K |
| 12:45 | 14,268.05 | 14,270.65 | 14,264.75 | 14,264.75 | 755.6K |
| 12:46 | 14,263.80 | 14,263.80 | 14,256.35 | 14,256.60 | 723.1K |
| 12:47 | 14,257.05 | 14,257.05 | 14,249.75 | 14,249.75 | 775.2K |
| 12:48 | 14,245.55 | 14,245.55 | 14,242.50 | 14,243.15 | 889.8K |
| 12:49 | 14,242.25 | 14,242.25 | 14,237.45 | 14,237.75 | 2,210.2K |
| 12:50 | 14,238.10 | 14,242.65 | 14,236.65 | 14,240.30 | 1,106.6K |
| 12:51 | 14,240.90 | 14,248.05 | 14,239.40 | 14,247.55 | 1,095.4K |
| 12:52 | 14,247.40 | 14,253.50 | 14,247.10 | 14,252.05 | 583.8K |
| 12:53 | 14,251.85 | 14,253.35 | 14,249.95 | 14,253.35 | 671.5K |
| 12:54 | 14,252.85 | 14,261.15 | 14,252.85 | 14,259.55 | 909.2K |
| 12:55 | 14,259.70 | 14,264.80 | 14,255.10 | 14,255.10 | 315.4K |
| 12:56 | 14,252.15 | 14,252.15 | 14,241.15 | 14,241.55 | 1,201.2K |
| 12:57 | 14,239.80 | 14,240.00 | 14,231.75 | 14,231.75 | 872.5K |
| 12:58 | 14,230.85 | 14,232.90 | 14,228.10 | 14,230.85 | 494.7K |
| 12:59 | 14,232.10 | 14,232.65 | 14,229.55 | 14,230.05 | 412.7K |
| 13:00 | 14,230.80 | 14,230.80 | 14,218.25 | 14,218.25 | 883.8K |
| 13:01 | 14,215.80 | 14,216.65 | 14,212.60 | 14,215.10 | 1,021.3K |
| 13:02 | 14,212.95 | 14,212.95 | 14,207.30 | 14,207.75 | 1,049.4K |
| 13:03 | 14,206.25 | 14,207.60 | 14,203.60 | 14,203.60 | 2,761.8K |
| 13:04 | 14,202.15 | 14,203.50 | 14,197.60 | 14,197.60 | 1,566.2K |
| 13:05 | 14,196.65 | 14,203.55 | 14,194.90 | 14,201.60 | 1,549.8K |
| 13:06 | 14,201.90 | 14,201.90 | 14,196.40 | 14,199.20 | 868.3K |
| 13:07 | 14,198.40 | 14,199.70 | 14,196.30 | 14,196.30 | 1,358.7K |
| 13:08 | 14,196.00 | 14,196.05 | 14,189.10 | 14,194.65 | 1,454.1K |
| 13:09 | 14,193.95 | 14,193.95 | 14,187.50 | 14,188.35 | 901.9K |
| 13:10 | 14,187.80 | 14,187.80 | 14,179.45 | 14,180.10 | 1,082.0K |
| 13:11 | 14,179.30 | 14,180.80 | 14,162.85 | 14,163.20 | 1,738.7K |
| 13:12 | 14,161.05 | 14,164.70 | 14,156.60 | 14,156.60 | 1,570.3K |
| 13:13 | 14,153.25 | 14,156.10 | 14,151.85 | 14,152.70 | 3,470.5K |
| 13:14 | 14,149.65 | 14,149.80 | 14,144.65 | 14,149.15 | 1,605.7K |
| 13:15 | 14,148.15 | 14,176.60 | 14,146.90 | 14,171.90 | 2,103.0K |
| 13:16 | 14,175.85 | 14,185.70 | 14,175.85 | 14,185.70 | 1,298.0K |
| 13:17 | 14,185.25 | 14,201.75 | 14,180.35 | 14,201.45 | 1,404.2K |
| 13:18 | 14,202.90 | 14,206.75 | 14,197.30 | 14,199.45 | 2,444.9K |
| 13:19 | 14,199.65 | 14,204.30 | 14,195.55 | 14,203.15 | 1,027.3K |
| 13:20 | 14,203.00 | 14,213.70 | 14,199.90 | 14,210.55 | 1,556.7K |
| 13:21 | 14,209.45 | 14,213.75 | 14,206.95 | 14,212.00 | 555.7K |
| 13:22 | 14,211.50 | 14,211.50 | 14,190.35 | 14,193.10 | 1,397.1K |
| 13:23 | 14,195.20 | 14,201.85 | 14,195.20 | 14,198.85 | 539.5K |
| 13:24 | 14,198.40 | 14,199.70 | 14,195.05 | 14,195.05 | 700.5K |
| 13:25 | 14,193.40 | 14,194.65 | 14,187.40 | 14,194.65 | 902.2K |
| 13:26 | 14,195.25 | 14,200.15 | 14,192.55 | 14,192.85 | 477.4K |
| 13:27 | 14,191.85 | 14,195.65 | 14,189.65 | 14,192.65 | 398.1K |
| 13:28 | 14,192.05 | 14,195.35 | 14,183.90 | 14,183.90 | 773.7K |
| 13:29 | 14,183.95 | 14,185.15 | 14,183.20 | 14,184.45 | 817.4K |
| 13:30 | 14,182.60 | 14,189.55 | 14,180.75 | 14,188.25 | 1,078.3K |
| 13:31 | 14,188.90 | 14,196.45 | 14,188.90 | 14,194.20 | 625.5K |
| 13:32 | 14,195.50 | 14,196.80 | 14,188.95 | 14,189.25 | 482.5K |
| 13:33 | 14,188.65 | 14,188.65 | 14,181.95 | 14,182.65 | 429.7K |
| 13:34 | 14,181.95 | 14,185.95 | 14,179.70 | 14,185.55 | 811.0K |
| 13:35 | 14,184.90 | 14,188.05 | 14,184.70 | 14,185.65 | 660.8K |
| 13:36 | 14,183.70 | 14,183.70 | 14,178.90 | 14,181.15 | 675.1K |
| 13:37 | 14,181.05 | 14,182.45 | 14,178.80 | 14,182.25 | 518.9K |
| 13:38 | 14,184.05 | 14,186.65 | 14,182.80 | 14,184.85 | 844.9K |
| 13:39 | 14,189.35 | 14,211.40 | 14,189.35 | 14,211.40 | 2,750.2K |
| 13:40 | 14,214.15 | 14,220.10 | 14,199.20 | 14,199.20 | 975.0K |
| 13:41 | 14,199.45 | 14,199.80 | 14,188.70 | 14,199.80 | 992.1K |
| 13:42 | 14,200.15 | 14,210.00 | 14,198.90 | 14,207.95 | 783.7K |
| 13:43 | 14,208.05 | 14,208.45 | 14,200.50 | 14,207.75 | 603.4K |
| 13:44 | 14,207.65 | 14,215.95 | 14,207.65 | 14,215.95 | 338.1K |
| 13:45 | 14,216.00 | 14,218.25 | 14,212.90 | 14,214.60 | 1,097.7K |
| 13:46 | 14,213.30 | 14,214.20 | 14,200.60 | 14,201.10 | 1,060.6K |
| 13:47 | 14,200.85 | 14,205.40 | 14,199.00 | 14,204.45 | 369.5K |
| 13:48 | 14,203.45 | 14,204.55 | 14,193.80 | 14,193.80 | 360.8K |
| 13:49 | 14,193.95 | 14,194.45 | 14,191.85 | 14,193.75 | 1,245.4K |
| 13:50 | 14,193.35 | 14,196.95 | 14,192.45 | 14,196.10 | 786.2K |
| 13:51 | 14,195.35 | 14,195.90 | 14,186.60 | 14,192.80 | 1,716.0K |
| 13:52 | 14,190.95 | 14,191.80 | 14,184.50 | 14,186.65 | 576.6K |
| 13:53 | 14,187.80 | 14,191.80 | 14,187.80 | 14,191.10 | 473.1K |
| 13:54 | 14,186.85 | 14,190.50 | 14,183.00 | 14,186.60 | 1,502.2K |
| 13:55 | 14,187.20 | 14,187.80 | 14,178.85 | 14,178.85 | 1,845.1K |
| 13:56 | 14,178.05 | 14,178.05 | 14,172.05 | 14,172.35 | 1,197.5K |
| 13:57 | 14,171.85 | 14,178.05 | 14,168.20 | 14,178.05 | 468.6K |
| 13:58 | 14,178.80 | 14,180.55 | 14,177.45 | 14,178.80 | 1,106.8K |
| 13:59 | 14,178.55 | 14,185.05 | 14,178.55 | 14,185.05 | 1,294.4K |
| 14:00 | 14,185.50 | 14,193.25 | 14,176.45 | 14,176.60 | 674.0K |
| 14:01 | 14,174.85 | 14,177.95 | 14,173.65 | 14,174.55 | 485.5K |
| 14:02 | 14,174.35 | 14,174.35 | 14,164.15 | 14,164.55 | 2,005.9K |
| 14:03 | 14,165.55 | 14,168.60 | 14,153.50 | 14,154.35 | 896.9K |
| 14:04 | 14,153.50 | 14,155.55 | 14,150.85 | 14,153.95 | 620.4K |
| 14:05 | 14,154.25 | 14,156.45 | 14,153.50 | 14,156.35 | 930.9K |
| 14:06 | 14,156.05 | 14,157.15 | 14,149.35 | 14,149.35 | 1,224.6K |
| 14:07 | 14,149.30 | 14,149.50 | 14,142.10 | 14,142.10 | 1,017.8K |
| 14:08 | 14,142.20 | 14,145.50 | 14,140.10 | 14,141.95 | 2,489.1K |
| 14:09 | 14,143.15 | 14,149.65 | 14,142.40 | 14,149.20 | 2,275.5K |
| 14:10 | 14,148.75 | 14,167.25 | 14,147.35 | 14,166.55 | 3,439.4K |
| 14:11 | 14,166.55 | 14,182.00 | 14,163.40 | 14,182.00 | 1,628.2K |
| 14:12 | 14,181.45 | 14,182.45 | 14,177.50 | 14,178.40 | 1,400.7K |
| 14:13 | 14,175.30 | 14,175.30 | 14,165.75 | 14,168.00 | 1,365.7K |
| 14:14 | 14,169.35 | 14,181.75 | 14,169.35 | 14,181.60 | 1,986.2K |
| 14:15 | 14,181.60 | 14,181.60 | 14,176.30 | 14,176.30 | 1,176.0K |
| 14:16 | 14,172.65 | 14,172.65 | 14,164.00 | 14,169.40 | 1,386.8K |
| 14:17 | 14,169.60 | 14,169.60 | 14,158.30 | 14,158.30 | 1,439.9K |
| 14:18 | 14,158.45 | 14,161.95 | 14,158.45 | 14,161.35 | 2,088.9K |
| 14:19 | 14,161.15 | 14,167.80 | 14,161.00 | 14,161.40 | 837.7K |
| 14:20 | 14,161.85 | 14,162.30 | 14,156.75 | 14,158.35 | 647.0K |
| 14:21 | 14,159.00 | 14,162.50 | 14,156.70 | 14,156.95 | 426.7K |
| 14:22 | 14,157.30 | 14,163.35 | 14,156.15 | 14,158.60 | 777.7K |
| 14:23 | 14,157.65 | 14,161.10 | 14,157.65 | 14,157.90 | 696.4K |
| 14:24 | 14,158.70 | 14,170.85 | 14,158.40 | 14,169.80 | 2,035.2K |
| 14:25 | 14,170.05 | 14,170.65 | 14,163.65 | 14,163.65 | 482.1K |
| 14:26 | 14,163.65 | 14,163.65 | 14,158.70 | 14,159.55 | 402.3K |
| 14:27 | 14,159.60 | 14,168.55 | 14,159.60 | 14,165.75 | 871.6K |
| 14:28 | 14,165.80 | 14,174.65 | 14,165.55 | 14,171.60 | 867.8K |
| 14:29 | 14,169.05 | 14,169.05 | 14,153.60 | 14,153.60 | 1,514.0K |
| 14:30 | 14,151.00 | 14,155.05 | 14,151.00 | 14,153.00 | 1,251.3K |
| 14:31 | 14,152.10 | 14,164.85 | 14,151.85 | 14,161.55 | 882.9K |
| 14:32 | 14,163.35 | 14,167.35 | 14,163.35 | 14,164.70 | 503.1K |
| 14:33 | 14,165.75 | 14,177.30 | 14,165.75 | 14,175.05 | 698.4K |
| 14:34 | 14,175.80 | 14,178.30 | 14,173.60 | 14,178.30 | 887.6K |
| 14:35 | 14,178.90 | 14,179.65 | 14,162.90 | 14,164.95 | 1,416.3K |
| 14:36 | 14,165.05 | 14,171.30 | 14,165.05 | 14,165.75 | 950.6K |
| 14:37 | 14,165.30 | 14,167.10 | 14,157.90 | 14,167.10 | 1,776.2K |
| 14:38 | 14,166.15 | 14,168.95 | 14,166.15 | 14,167.20 | 549.7K |
| 14:39 | 14,167.65 | 14,179.15 | 14,167.55 | 14,179.15 | 907.1K |
| 14:40 | 14,179.85 | 14,180.80 | 14,177.25 | 14,179.20 | 1,114.2K |
| 14:41 | 14,178.00 | 14,181.75 | 14,175.15 | 14,179.25 | 984.8K |
| 14:42 | 14,180.85 | 14,184.00 | 14,180.60 | 14,182.00 | 898.7K |
| 14:43 | 14,183.15 | 14,183.15 | 14,176.35 | 14,178.95 | 824.8K |
| 14:44 | 14,179.60 | 14,192.35 | 14,179.60 | 14,191.55 | 1,677.1K |
| 14:45 | 14,192.50 | 14,218.70 | 14,192.50 | 14,218.70 | 2,745.3K |
| 14:46 | 14,218.65 | 14,218.65 | 14,205.95 | 14,205.95 | 1,478.2K |
| 14:47 | 14,205.45 | 14,214.10 | 14,205.45 | 14,212.20 | 886.3K |
| 14:48 | 14,211.50 | 14,221.95 | 14,211.25 | 14,221.95 | 856.9K |
| 14:49 | 14,224.10 | 14,232.70 | 14,224.10 | 14,227.30 | 3,177.2K |
| 14:50 | 14,229.00 | 14,233.25 | 14,227.00 | 14,233.25 | 1,859.8K |
| 14:51 | 14,234.35 | 14,240.50 | 14,232.05 | 14,240.50 | 1,903.2K |
| 14:52 | 14,241.85 | 14,258.80 | 14,241.10 | 14,255.70 | 2,537.1K |
| 14:53 | 14,256.45 | 14,259.50 | 14,254.30 | 14,258.60 | 1,880.0K |
| 14:54 | 14,259.30 | 14,265.30 | 14,258.00 | 14,265.30 | 1,289.7K |
| 14:55 | 14,266.65 | 14,277.50 | 14,266.65 | 14,276.85 | 3,004.3K |
| 14:56 | 14,276.30 | 14,276.90 | 14,260.40 | 14,264.05 | 3,107.2K |
| 14:57 | 14,260.75 | 14,260.75 | 14,247.10 | 14,249.65 | 2,179.9K |
| 14:58 | 14,247.00 | 14,247.00 | 14,239.85 | 14,242.65 | 1,365.8K |
| 14:59 | 14,241.90 | 14,251.85 | 14,239.90 | 14,247.35 | 1,501.7K |
| 15:00 | 14,250.95 | 14,270.25 | 14,250.70 | 14,269.65 | 2,152.7K |
| 15:01 | 14,270.50 | 14,270.50 | 14,260.40 | 14,270.00 | 3,878.5K |
| 15:02 | 14,270.95 | 14,277.35 | 14,270.95 | 14,275.10 | 1,659.7K |
| 15:03 | 14,274.40 | 14,274.45 | 14,267.30 | 14,269.55 | 1,163.8K |
| 15:04 | 14,268.65 | 14,269.85 | 14,265.50 | 14,266.30 | 1,422.8K |
| 15:05 | 14,267.20 | 14,268.90 | 14,264.15 | 14,264.15 | 1,469.9K |
| 15:06 | 14,264.60 | 14,272.35 | 14,264.60 | 14,271.60 | 1,071.0K |
| 15:07 | 14,271.35 | 14,273.50 | 14,258.65 | 14,258.65 | 1,317.4K |
| 15:08 | 14,257.75 | 14,259.00 | 14,254.95 | 14,259.00 | 1,312.5K |
| 15:09 | 14,259.60 | 14,270.60 | 14,255.55 | 14,270.60 | 2,616.6K |
| 15:10 | 14,272.80 | 14,272.80 | 14,265.45 | 14,266.75 | 3,024.8K |
| 15:11 | 14,265.65 | 14,267.30 | 14,263.10 | 14,263.75 | 1,844.1K |
| 15:12 | 14,262.35 | 14,267.10 | 14,262.35 | 14,267.10 | 1,419.3K |
| 15:13 | 14,267.15 | 14,267.15 | 14,258.50 | 14,260.60 | 2,010.3K |
| 15:14 | 14,261.05 | 14,261.25 | 14,255.80 | 14,255.80 | 1,857.6K |
| 15:15 | 14,256.50 | 14,260.45 | 14,254.55 | 14,257.40 | 3,874.0K |
| 15:16 | 14,257.55 | 14,257.55 | 14,249.10 | 14,250.85 | 2,974.3K |
| 15:17 | 14,250.80 | 14,254.10 | 14,247.55 | 14,247.90 | 2,120.8K |
| 15:18 | 14,248.65 | 14,248.65 | 14,243.50 | 14,247.90 | 3,929.9K |
| 15:19 | 14,249.05 | 14,249.35 | 14,244.95 | 14,244.95 | 2,431.1K |
| 15:20 | 14,242.70 | 14,243.05 | 14,237.00 | 14,237.50 | 7,334.0K |
| 15:21 | 14,238.10 | 14,240.40 | 14,236.70 | 14,240.40 | 2,608.7K |
| 15:22 | 14,241.05 | 14,243.10 | 14,241.05 | 14,242.80 | 2,093.7K |
| 15:23 | 14,241.00 | 14,243.30 | 14,240.05 | 14,243.25 | 2,813.4K |
| 15:24 | 14,243.75 | 14,248.75 | 14,241.85 | 14,247.75 | 5,756.2K |
| 15:25 | 14,248.15 | 14,251.20 | 14,248.10 | 14,251.20 | 1,712.3K |
| 15:26 | 14,249.65 | 14,251.70 | 14,248.45 | 14,249.25 | 2,371.2K |
| 15:27 | 14,248.50 | 14,249.95 | 14,247.35 | 14,248.10 | 1,660.2K |
| 15:28 | 14,248.75 | 14,248.75 | 14,243.90 | 14,248.55 | 2,424.5K |
| 15:29 | 14,248.30 | 14,259.55 | 14,247.85 | 14,253.60 | 2,499.9K |