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 | 13,911.40 | 13,911.40 | 13,911.40 | 13,911.40 | 61.9K |
| 09:15 | 13,909.95 | 13,909.95 | 13,835.75 | 13,840.75 | 8,778.1K |
| 09:16 | 13,839.25 | 13,870.80 | 13,838.45 | 13,856.40 | 5,841.7K |
| 09:17 | 13,855.20 | 13,914.25 | 13,855.20 | 13,906.85 | 7,476.8K |
| 09:18 | 13,911.45 | 13,925.20 | 13,909.10 | 13,925.20 | 3,896.3K |
| 09:19 | 13,927.95 | 13,940.50 | 13,927.95 | 13,940.45 | 4,579.0K |
| 09:20 | 13,943.00 | 13,950.00 | 13,941.35 | 13,948.90 | 5,484.7K |
| 09:21 | 13,953.65 | 14,006.15 | 13,952.50 | 14,006.15 | 3,862.9K |
| 09:22 | 14,006.50 | 14,014.15 | 14,006.50 | 14,011.15 | 3,740.2K |
| 09:23 | 14,011.35 | 14,011.35 | 13,987.70 | 13,987.70 | 3,980.9K |
| 09:24 | 13,986.15 | 13,986.15 | 13,966.30 | 13,969.20 | 2,264.5K |
| 09:25 | 13,968.65 | 13,977.50 | 13,966.80 | 13,969.60 | 2,939.9K |
| 09:26 | 13,964.40 | 13,966.95 | 13,960.85 | 13,961.20 | 1,729.0K |
| 09:27 | 13,966.45 | 13,972.55 | 13,961.30 | 13,972.55 | 3,262.8K |
| 09:28 | 13,971.25 | 13,971.25 | 13,960.80 | 13,962.00 | 2,087.0K |
| 09:29 | 13,958.25 | 13,974.15 | 13,957.55 | 13,972.15 | 1,663.6K |
| 09:30 | 13,972.95 | 13,992.10 | 13,963.95 | 13,972.25 | 3,451.5K |
| 09:31 | 13,969.85 | 13,977.85 | 13,967.70 | 13,974.25 | 1,618.7K |
| 09:32 | 13,972.35 | 14,003.05 | 13,972.25 | 14,003.05 | 3,065.9K |
| 09:33 | 14,004.20 | 14,027.70 | 14,003.80 | 14,027.70 | 2,517.5K |
| 09:34 | 14,027.15 | 14,037.95 | 14,024.05 | 14,024.90 | 3,699.6K |
| 09:35 | 14,022.30 | 14,027.90 | 14,022.30 | 14,027.90 | 2,704.0K |
| 09:36 | 14,029.55 | 14,029.55 | 14,019.75 | 14,024.50 | 2,062.5K |
| 09:37 | 14,025.75 | 14,028.65 | 14,018.90 | 14,028.65 | 1,212.7K |
| 09:38 | 14,029.75 | 14,041.05 | 14,029.75 | 14,034.25 | 2,277.3K |
| 09:39 | 14,036.05 | 14,043.15 | 14,036.05 | 14,041.35 | 3,810.7K |
| 09:40 | 14,039.95 | 14,049.50 | 14,039.95 | 14,043.00 | 2,272.1K |
| 09:41 | 14,037.85 | 14,037.85 | 14,026.80 | 14,026.80 | 1,894.4K |
| 09:42 | 14,027.35 | 14,029.20 | 14,010.00 | 14,014.50 | 2,862.3K |
| 09:43 | 14,013.15 | 14,040.95 | 14,013.15 | 14,039.25 | 2,983.8K |
| 09:44 | 14,041.50 | 14,043.05 | 14,029.25 | 14,043.05 | 3,997.0K |
| 09:45 | 14,048.10 | 14,058.05 | 14,045.40 | 14,058.05 | 2,557.5K |
| 09:46 | 14,060.00 | 14,080.40 | 14,059.75 | 14,080.40 | 3,057.9K |
| 09:47 | 14,079.90 | 14,092.70 | 14,079.90 | 14,092.70 | 1,936.0K |
| 09:48 | 14,092.55 | 14,096.10 | 14,089.40 | 14,096.10 | 1,588.6K |
| 09:49 | 14,097.75 | 14,112.45 | 14,093.70 | 14,112.45 | 2,662.1K |
| 09:50 | 14,114.65 | 14,134.30 | 14,114.60 | 14,133.85 | 3,190.5K |
| 09:51 | 14,134.50 | 14,134.50 | 14,110.60 | 14,113.30 | 3,537.8K |
| 09:52 | 14,111.10 | 14,146.15 | 14,111.10 | 14,146.15 | 5,779.8K |
| 09:53 | 14,144.65 | 14,157.25 | 14,144.65 | 14,155.05 | 2,592.6K |
| 09:54 | 14,154.90 | 14,157.80 | 14,148.85 | 14,157.80 | 1,889.9K |
| 09:55 | 14,158.35 | 14,168.75 | 14,158.35 | 14,168.75 | 1,969.2K |
| 09:56 | 14,170.55 | 14,183.20 | 14,169.25 | 14,180.60 | 2,152.8K |
| 09:57 | 14,179.50 | 14,180.10 | 14,169.95 | 14,174.00 | 2,983.7K |
| 09:58 | 14,172.75 | 14,185.85 | 14,172.00 | 14,185.85 | 3,820.9K |
| 09:59 | 14,186.25 | 14,201.90 | 14,186.05 | 14,200.85 | 3,311.2K |
| 10:00 | 14,204.15 | 14,206.70 | 14,199.10 | 14,200.40 | 3,372.1K |
| 10:01 | 14,201.80 | 14,206.65 | 14,191.60 | 14,195.40 | 2,296.0K |
| 10:02 | 14,194.65 | 14,198.70 | 14,184.85 | 14,184.85 | 6,732.4K |
| 10:03 | 14,185.10 | 14,191.55 | 14,179.55 | 14,191.55 | 4,277.4K |
| 10:04 | 14,190.25 | 14,190.35 | 14,176.15 | 14,176.15 | 4,699.1K |
| 10:05 | 14,176.05 | 14,182.10 | 14,172.05 | 14,182.10 | 2,529.1K |
| 10:06 | 14,182.10 | 14,189.00 | 14,166.75 | 14,166.75 | 4,796.5K |
| 10:07 | 14,167.00 | 14,167.75 | 14,150.15 | 14,153.80 | 4,277.1K |
| 10:08 | 14,157.50 | 14,165.00 | 14,148.50 | 14,155.65 | 3,627.2K |
| 10:09 | 14,153.65 | 14,163.50 | 14,153.45 | 14,154.10 | 1,964.3K |
| 10:10 | 14,149.30 | 14,163.55 | 14,148.15 | 14,159.05 | 2,378.7K |
| 10:11 | 14,157.35 | 14,157.35 | 14,140.85 | 14,144.85 | 1,927.8K |
| 10:12 | 14,146.30 | 14,150.50 | 14,140.20 | 14,140.20 | 4,085.3K |
| 10:13 | 14,139.75 | 14,139.75 | 14,132.20 | 14,132.20 | 1,832.9K |
| 10:14 | 14,133.30 | 14,165.40 | 14,133.30 | 14,165.40 | 2,495.7K |
| 10:15 | 14,169.10 | 14,190.30 | 14,167.35 | 14,190.30 | 2,427.2K |
| 10:16 | 14,189.90 | 14,193.95 | 14,188.15 | 14,191.75 | 1,536.6K |
| 10:17 | 14,193.30 | 14,194.95 | 14,186.35 | 14,186.50 | 2,136.5K |
| 10:18 | 14,185.45 | 14,188.10 | 14,178.70 | 14,180.85 | 1,853.4K |
| 10:19 | 14,180.30 | 14,186.25 | 14,179.90 | 14,180.80 | 2,441.5K |
| 10:20 | 14,181.25 | 14,186.10 | 14,178.20 | 14,185.85 | 875.9K |
| 10:21 | 14,185.30 | 14,185.30 | 14,179.80 | 14,181.05 | 966.1K |
| 10:22 | 14,180.70 | 14,180.70 | 14,171.45 | 14,177.95 | 1,192.7K |
| 10:23 | 14,177.40 | 14,182.20 | 14,176.25 | 14,181.50 | 827.1K |
| 10:24 | 14,181.10 | 14,181.10 | 14,170.00 | 14,174.35 | 1,889.4K |
| 10:25 | 14,173.25 | 14,173.25 | 14,160.10 | 14,160.10 | 1,692.6K |
| 10:26 | 14,160.75 | 14,170.50 | 14,160.75 | 14,169.05 | 3,227.4K |
| 10:27 | 14,169.95 | 14,175.40 | 14,169.85 | 14,169.85 | 810.8K |
| 10:28 | 14,168.30 | 14,169.00 | 14,161.45 | 14,167.20 | 1,498.1K |
| 10:29 | 14,167.05 | 14,176.90 | 14,167.05 | 14,174.60 | 2,068.9K |
| 10:30 | 14,175.65 | 14,190.00 | 14,174.95 | 14,189.50 | 1,473.2K |
| 10:31 | 14,189.15 | 14,191.60 | 14,178.85 | 14,179.80 | 4,881.5K |
| 10:32 | 14,176.95 | 14,177.25 | 14,173.75 | 14,174.40 | 1,258.3K |
| 10:33 | 14,173.85 | 14,177.70 | 14,171.60 | 14,174.25 | 719.0K |
| 10:34 | 14,172.85 | 14,172.85 | 14,157.35 | 14,157.35 | 627.6K |
| 10:35 | 14,156.60 | 14,162.20 | 14,155.30 | 14,156.85 | 1,419.2K |
| 10:36 | 14,157.15 | 14,157.25 | 14,148.55 | 14,151.15 | 868.4K |
| 10:37 | 14,152.65 | 14,159.50 | 14,152.65 | 14,157.85 | 2,252.7K |
| 10:38 | 14,159.10 | 14,174.90 | 14,158.95 | 14,171.30 | 985.1K |
| 10:39 | 14,171.10 | 14,176.10 | 14,166.55 | 14,176.10 | 1,221.0K |
| 10:40 | 14,178.00 | 14,180.75 | 14,175.30 | 14,175.95 | 1,867.6K |
| 10:41 | 14,174.50 | 14,174.50 | 14,165.55 | 14,166.30 | 1,358.2K |
| 10:42 | 14,166.45 | 14,172.75 | 14,166.45 | 14,170.45 | 507.2K |
| 10:43 | 14,169.80 | 14,172.30 | 14,166.15 | 14,166.15 | 464.6K |
| 10:44 | 14,164.65 | 14,164.65 | 14,151.15 | 14,153.70 | 917.4K |
| 10:45 | 14,156.45 | 14,161.05 | 14,153.30 | 14,161.05 | 2,288.2K |
| 10:46 | 14,161.10 | 14,165.00 | 14,160.85 | 14,160.85 | 1,092.5K |
| 10:47 | 14,160.70 | 14,160.70 | 14,147.65 | 14,147.65 | 1,060.5K |
| 10:48 | 14,146.50 | 14,146.50 | 14,130.25 | 14,134.15 | 2,083.8K |
| 10:49 | 14,132.60 | 14,142.60 | 14,132.60 | 14,135.15 | 2,125.8K |
| 10:50 | 14,134.35 | 14,135.00 | 14,129.80 | 14,129.80 | 941.0K |
| 10:51 | 14,129.15 | 14,129.35 | 14,102.40 | 14,102.40 | 2,416.6K |
| 10:52 | 14,100.30 | 14,100.30 | 14,083.30 | 14,083.35 | 2,760.3K |
| 10:53 | 14,078.05 | 14,083.50 | 14,071.30 | 14,077.95 | 2,080.2K |
| 10:54 | 14,078.85 | 14,085.50 | 14,078.40 | 14,083.05 | 2,254.5K |
| 10:55 | 14,083.20 | 14,083.20 | 14,058.45 | 14,058.45 | 3,580.2K |
| 10:56 | 14,056.25 | 14,058.60 | 14,047.45 | 14,058.60 | 3,652.2K |
| 10:57 | 14,061.80 | 14,070.70 | 14,061.80 | 14,065.60 | 4,488.4K |
| 10:58 | 14,065.30 | 14,069.45 | 14,061.65 | 14,064.65 | 1,399.8K |
| 10:59 | 14,064.60 | 14,066.85 | 14,053.75 | 14,060.05 | 1,974.4K |
| 11:00 | 14,059.60 | 14,062.55 | 14,052.95 | 14,062.55 | 1,485.3K |
| 11:01 | 14,060.80 | 14,076.60 | 14,059.70 | 14,075.80 | 1,657.7K |
| 11:02 | 14,075.95 | 14,091.20 | 14,075.95 | 14,083.75 | 866.6K |
| 11:03 | 14,083.10 | 14,105.10 | 14,081.75 | 14,105.10 | 2,783.3K |
| 11:04 | 14,106.40 | 14,115.60 | 14,106.10 | 14,106.55 | 1,660.9K |
| 11:05 | 14,108.65 | 14,109.75 | 14,104.75 | 14,106.55 | 1,054.4K |
| 11:06 | 14,110.25 | 14,127.25 | 14,110.25 | 14,127.25 | 1,745.4K |
| 11:07 | 14,127.40 | 14,127.40 | 14,118.20 | 14,119.15 | 635.4K |
| 11:08 | 14,119.70 | 14,123.35 | 14,113.95 | 14,114.55 | 483.8K |
| 11:09 | 14,111.75 | 14,111.75 | 14,093.80 | 14,100.10 | 1,662.9K |
| 11:10 | 14,099.05 | 14,112.25 | 14,099.05 | 14,101.75 | 541.0K |
| 11:11 | 14,102.90 | 14,102.90 | 14,095.50 | 14,095.50 | 432.1K |
| 11:12 | 14,094.75 | 14,104.85 | 14,092.15 | 14,104.35 | 1,333.2K |
| 11:13 | 14,107.75 | 14,128.55 | 14,107.75 | 14,123.60 | 2,208.3K |
| 11:14 | 14,124.75 | 14,138.75 | 14,124.35 | 14,138.75 | 617.0K |
| 11:15 | 14,140.85 | 14,154.65 | 14,140.85 | 14,148.30 | 2,304.9K |
| 11:16 | 14,141.90 | 14,141.90 | 14,123.45 | 14,123.95 | 1,343.4K |
| 11:17 | 14,121.65 | 14,128.90 | 14,118.05 | 14,125.35 | 426.7K |
| 11:18 | 14,125.10 | 14,125.85 | 14,122.90 | 14,123.35 | 790.9K |
| 11:19 | 14,123.45 | 14,127.60 | 14,123.45 | 14,124.05 | 564.3K |
| 11:20 | 14,123.35 | 14,131.20 | 14,120.40 | 14,131.20 | 598.4K |
| 11:21 | 14,131.30 | 14,136.40 | 14,131.15 | 14,131.40 | 812.1K |
| 11:22 | 14,133.00 | 14,141.35 | 14,132.20 | 14,141.15 | 821.8K |
| 11:23 | 14,143.80 | 14,144.75 | 14,132.95 | 14,136.50 | 756.2K |
| 11:24 | 14,136.30 | 14,145.75 | 14,133.55 | 14,145.75 | 662.8K |
| 11:25 | 14,144.75 | 14,144.75 | 14,132.90 | 14,135.05 | 756.6K |
| 11:26 | 14,137.25 | 14,138.90 | 14,129.15 | 14,133.15 | 849.2K |
| 11:27 | 14,133.20 | 14,136.05 | 14,125.70 | 14,125.70 | 1,019.6K |
| 11:28 | 14,123.35 | 14,127.20 | 14,120.10 | 14,121.45 | 733.4K |
| 11:29 | 14,121.70 | 14,138.75 | 14,121.45 | 14,137.90 | 1,041.3K |
| 11:30 | 14,136.85 | 14,141.90 | 14,133.15 | 14,135.95 | 484.1K |
| 11:31 | 14,135.40 | 14,140.80 | 14,133.05 | 14,140.80 | 790.7K |
| 11:32 | 14,140.90 | 14,149.00 | 14,140.90 | 14,149.00 | 1,061.0K |
| 11:33 | 14,150.55 | 14,170.35 | 14,150.50 | 14,170.35 | 1,601.9K |
| 11:34 | 14,170.00 | 14,173.15 | 14,162.90 | 14,165.05 | 2,505.1K |
| 11:35 | 14,164.80 | 14,165.45 | 14,149.60 | 14,149.60 | 1,063.8K |
| 11:36 | 14,146.65 | 14,148.60 | 14,140.80 | 14,148.20 | 1,881.2K |
| 11:37 | 14,147.55 | 14,147.55 | 14,138.20 | 14,138.20 | 917.2K |
| 11:38 | 14,138.45 | 14,144.30 | 14,138.10 | 14,138.20 | 1,039.5K |
| 11:39 | 14,137.45 | 14,143.60 | 14,132.15 | 14,138.75 | 958.7K |
| 11:40 | 14,138.00 | 14,141.60 | 14,136.90 | 14,141.00 | 388.2K |
| 11:41 | 14,142.70 | 14,150.90 | 14,142.70 | 14,144.55 | 822.7K |
| 11:42 | 14,142.55 | 14,144.35 | 14,138.10 | 14,138.10 | 888.4K |
| 11:43 | 14,137.45 | 14,152.10 | 14,137.45 | 14,151.15 | 1,441.6K |
| 11:44 | 14,152.25 | 14,156.20 | 14,148.50 | 14,148.90 | 754.8K |
| 11:45 | 14,149.70 | 14,154.55 | 14,149.70 | 14,154.45 | 449.3K |
| 11:46 | 14,153.30 | 14,154.20 | 14,149.55 | 14,154.20 | 318.8K |
| 11:47 | 14,154.10 | 14,158.10 | 14,153.90 | 14,153.90 | 514.0K |
| 11:48 | 14,152.10 | 14,154.95 | 14,147.00 | 14,147.00 | 308.1K |
| 11:49 | 14,147.00 | 14,155.25 | 14,146.55 | 14,155.25 | 361.1K |
| 11:50 | 14,154.75 | 14,156.85 | 14,152.70 | 14,156.60 | 635.6K |
| 11:51 | 14,157.20 | 14,161.60 | 14,156.80 | 14,161.60 | 2,034.6K |
| 11:52 | 14,160.60 | 14,162.35 | 14,156.95 | 14,159.15 | 1,598.0K |
| 11:53 | 14,158.65 | 14,166.95 | 14,157.70 | 14,166.95 | 697.0K |
| 11:54 | 14,166.75 | 14,168.65 | 14,166.75 | 14,167.55 | 1,005.0K |
| 11:55 | 14,167.70 | 14,171.45 | 14,167.55 | 14,171.45 | 731.4K |
| 11:56 | 14,171.15 | 14,171.25 | 14,168.15 | 14,170.10 | 1,043.5K |
| 11:57 | 14,170.60 | 14,171.05 | 14,166.65 | 14,170.70 | 604.0K |
| 11:58 | 14,170.90 | 14,173.65 | 14,170.55 | 14,173.65 | 666.4K |
| 11:59 | 14,173.80 | 14,184.70 | 14,173.35 | 14,183.50 | 1,037.9K |
| 12:00 | 14,182.75 | 14,184.95 | 14,182.10 | 14,183.00 | 2,566.6K |
| 12:01 | 14,183.15 | 14,186.05 | 14,183.15 | 14,185.05 | 605.1K |
| 12:02 | 14,185.30 | 14,188.25 | 14,183.45 | 14,183.45 | 970.9K |
| 12:03 | 14,183.40 | 14,183.40 | 14,177.60 | 14,178.80 | 545.3K |
| 12:04 | 14,180.30 | 14,182.75 | 14,177.10 | 14,178.50 | 484.2K |
| 12:05 | 14,178.70 | 14,180.95 | 14,178.10 | 14,178.90 | 495.1K |
| 12:06 | 14,178.05 | 14,178.55 | 14,172.25 | 14,172.25 | 1,841.2K |
| 12:07 | 14,172.95 | 14,175.10 | 14,170.10 | 14,170.45 | 983.6K |
| 12:08 | 14,168.60 | 14,168.65 | 14,162.55 | 14,163.30 | 1,346.7K |
| 12:09 | 14,165.15 | 14,167.05 | 14,163.25 | 14,163.40 | 312.6K |
| 12:10 | 14,162.60 | 14,167.25 | 14,161.10 | 14,167.05 | 922.4K |
| 12:11 | 14,167.65 | 14,167.65 | 14,160.45 | 14,161.15 | 587.8K |
| 12:12 | 14,161.30 | 14,165.65 | 14,161.30 | 14,165.60 | 918.9K |
| 12:13 | 14,165.50 | 14,168.05 | 14,163.30 | 14,163.30 | 391.7K |
| 12:14 | 14,163.55 | 14,167.15 | 14,163.55 | 14,163.70 | 377.0K |
| 12:15 | 14,162.65 | 14,162.65 | 14,158.65 | 14,158.65 | 445.3K |
| 12:16 | 14,159.25 | 14,163.35 | 14,159.25 | 14,162.35 | 566.3K |
| 12:17 | 14,163.25 | 14,170.75 | 14,163.20 | 14,166.35 | 855.6K |
| 12:18 | 14,165.10 | 14,166.00 | 14,163.10 | 14,165.00 | 986.3K |
| 12:19 | 14,165.15 | 14,165.65 | 14,161.60 | 14,161.60 | 369.1K |
| 12:20 | 14,160.85 | 14,162.95 | 14,160.40 | 14,162.40 | 663.6K |
| 12:21 | 14,162.85 | 14,164.35 | 14,162.00 | 14,162.75 | 1,248.9K |
| 12:22 | 14,162.95 | 14,166.55 | 14,161.70 | 14,165.70 | 1,243.2K |
| 12:23 | 14,165.75 | 14,170.55 | 14,165.75 | 14,170.25 | 489.2K |
| 12:24 | 14,170.25 | 14,170.65 | 14,163.55 | 14,163.55 | 424.7K |
| 12:25 | 14,164.35 | 14,165.05 | 14,152.80 | 14,159.30 | 1,758.6K |
| 12:26 | 14,159.15 | 14,160.10 | 14,153.35 | 14,153.90 | 505.5K |
| 12:27 | 14,155.00 | 14,155.15 | 14,151.35 | 14,155.15 | 946.3K |
| 12:28 | 14,156.10 | 14,163.40 | 14,155.45 | 14,155.45 | 673.4K |
| 12:29 | 14,155.55 | 14,155.55 | 14,150.25 | 14,151.05 | 497.6K |
| 12:30 | 14,148.85 | 14,155.25 | 14,147.85 | 14,151.50 | 482.7K |
| 12:31 | 14,152.25 | 14,156.55 | 14,152.25 | 14,156.05 | 1,040.6K |
| 12:32 | 14,156.35 | 14,160.90 | 14,156.35 | 14,159.80 | 920.0K |
| 12:33 | 14,157.95 | 14,157.95 | 14,150.80 | 14,150.80 | 471.9K |
| 12:34 | 14,150.75 | 14,157.10 | 14,150.25 | 14,157.10 | 933.5K |
| 12:35 | 14,157.25 | 14,157.25 | 14,149.65 | 14,150.85 | 489.4K |
| 12:36 | 14,153.75 | 14,167.75 | 14,153.75 | 14,167.40 | 627.0K |
| 12:37 | 14,167.75 | 14,169.75 | 14,164.70 | 14,166.60 | 606.8K |
| 12:38 | 14,166.45 | 14,172.50 | 14,166.30 | 14,172.50 | 435.7K |
| 12:39 | 14,171.85 | 14,171.85 | 14,160.75 | 14,160.75 | 441.2K |
| 12:40 | 14,160.05 | 14,160.05 | 14,148.90 | 14,148.90 | 1,087.3K |
| 12:41 | 14,144.65 | 14,144.75 | 14,137.05 | 14,143.45 | 1,471.3K |
| 12:42 | 14,142.15 | 14,147.95 | 14,142.15 | 14,147.00 | 550.3K |
| 12:43 | 14,147.50 | 14,147.80 | 14,137.10 | 14,137.10 | 657.5K |
| 12:44 | 14,138.40 | 14,146.30 | 14,138.40 | 14,143.95 | 517.0K |
| 12:45 | 14,143.30 | 14,143.60 | 14,135.05 | 14,136.35 | 413.7K |
| 12:46 | 14,135.85 | 14,143.50 | 14,135.85 | 14,143.45 | 629.1K |
| 12:47 | 14,142.10 | 14,143.35 | 14,137.50 | 14,143.35 | 233.0K |
| 12:48 | 14,143.90 | 14,144.10 | 14,137.25 | 14,137.35 | 343.2K |
| 12:49 | 14,136.95 | 14,138.60 | 14,132.85 | 14,132.85 | 984.3K |
| 12:50 | 14,132.75 | 14,134.25 | 14,130.45 | 14,130.45 | 837.3K |
| 12:51 | 14,130.85 | 14,132.65 | 14,128.20 | 14,129.15 | 839.3K |
| 12:52 | 14,129.75 | 14,137.95 | 14,129.75 | 14,137.95 | 402.0K |
| 12:53 | 14,138.05 | 14,138.50 | 14,129.20 | 14,129.60 | 540.3K |
| 12:54 | 14,128.15 | 14,134.50 | 14,128.15 | 14,132.25 | 428.0K |
| 12:55 | 14,132.35 | 14,135.25 | 14,132.05 | 14,134.90 | 477.7K |
| 12:56 | 14,134.55 | 14,143.80 | 14,133.95 | 14,143.20 | 746.2K |
| 12:57 | 14,142.85 | 14,143.10 | 14,133.05 | 14,133.85 | 478.3K |
| 12:58 | 14,133.70 | 14,140.85 | 14,131.05 | 14,140.85 | 787.9K |
| 12:59 | 14,140.10 | 14,147.10 | 14,140.10 | 14,146.75 | 1,416.3K |
| 13:00 | 14,146.45 | 14,154.75 | 14,139.95 | 14,154.30 | 648.5K |
| 13:01 | 14,155.20 | 14,155.35 | 14,147.95 | 14,149.05 | 696.6K |
| 13:02 | 14,149.45 | 14,149.70 | 14,145.50 | 14,145.50 | 453.8K |
| 13:03 | 14,146.40 | 14,147.75 | 14,145.75 | 14,145.75 | 404.9K |
| 13:04 | 14,142.35 | 14,145.85 | 14,139.30 | 14,141.35 | 1,220.3K |
| 13:05 | 14,142.20 | 14,146.50 | 14,142.20 | 14,143.70 | 436.5K |
| 13:06 | 14,142.45 | 14,143.30 | 14,138.65 | 14,138.65 | 240.1K |
| 13:07 | 14,138.65 | 14,139.35 | 14,128.55 | 14,128.55 | 464.6K |
| 13:08 | 14,125.10 | 14,125.10 | 14,109.95 | 14,110.20 | 3,105.6K |
| 13:09 | 14,108.80 | 14,120.00 | 14,108.70 | 14,119.40 | 1,137.1K |
| 13:10 | 14,118.05 | 14,119.80 | 14,113.55 | 14,118.65 | 331.0K |
| 13:11 | 14,119.20 | 14,127.85 | 14,119.20 | 14,126.20 | 1,034.4K |
| 13:12 | 14,126.50 | 14,126.95 | 14,121.50 | 14,121.50 | 419.6K |
| 13:13 | 14,121.20 | 14,125.15 | 14,120.85 | 14,123.10 | 234.4K |
| 13:14 | 14,121.20 | 14,126.65 | 14,119.30 | 14,126.15 | 250.8K |
| 13:15 | 14,126.60 | 14,133.35 | 14,126.60 | 14,128.65 | 730.2K |
| 13:16 | 14,130.35 | 14,133.00 | 14,126.65 | 14,127.55 | 461.1K |
| 13:17 | 14,126.70 | 14,126.70 | 14,122.75 | 14,122.75 | 335.6K |
| 13:18 | 14,123.05 | 14,129.15 | 14,123.05 | 14,124.25 | 398.6K |
| 13:19 | 14,123.00 | 14,124.75 | 14,120.80 | 14,120.80 | 261.6K |
| 13:20 | 14,120.70 | 14,123.45 | 14,119.90 | 14,120.95 | 370.3K |
| 13:21 | 14,120.40 | 14,122.10 | 14,118.15 | 14,119.45 | 284.5K |
| 13:22 | 14,119.10 | 14,119.70 | 14,111.75 | 14,112.70 | 1,529.9K |
| 13:23 | 14,112.40 | 14,116.45 | 14,112.05 | 14,112.05 | 390.0K |
| 13:24 | 14,110.40 | 14,110.40 | 14,105.00 | 14,105.00 | 898.1K |
| 13:25 | 14,105.00 | 14,109.95 | 14,105.00 | 14,109.95 | 688.0K |
| 13:26 | 14,110.55 | 14,111.15 | 14,107.80 | 14,108.05 | 1,196.3K |
| 13:27 | 14,108.65 | 14,108.90 | 14,102.90 | 14,102.90 | 507.3K |
| 13:28 | 14,101.50 | 14,107.00 | 14,099.80 | 14,107.00 | 327.3K |
| 13:29 | 14,106.75 | 14,115.75 | 14,106.75 | 14,110.45 | 1,320.9K |
| 13:30 | 14,107.55 | 14,113.85 | 14,106.95 | 14,111.20 | 357.5K |
| 13:31 | 14,110.05 | 14,111.95 | 14,108.55 | 14,111.50 | 194.8K |
| 13:32 | 14,112.60 | 14,113.95 | 14,112.10 | 14,113.55 | 225.6K |
| 13:33 | 14,112.65 | 14,112.90 | 14,105.40 | 14,107.40 | 474.7K |
| 13:34 | 14,107.95 | 14,108.20 | 14,103.85 | 14,106.20 | 261.1K |
| 13:35 | 14,106.40 | 14,116.25 | 14,106.10 | 14,115.90 | 793.8K |
| 13:36 | 14,116.70 | 14,125.90 | 14,116.70 | 14,125.90 | 507.4K |
| 13:37 | 14,126.85 | 14,127.95 | 14,121.85 | 14,124.65 | 562.6K |
| 13:38 | 14,125.85 | 14,127.20 | 14,125.60 | 14,126.75 | 341.8K |
| 13:39 | 14,126.95 | 14,129.55 | 14,126.90 | 14,127.80 | 1,070.9K |
| 13:40 | 14,127.35 | 14,135.35 | 14,125.40 | 14,134.35 | 702.7K |
| 13:41 | 14,133.90 | 14,137.80 | 14,133.85 | 14,136.10 | 1,230.7K |
| 13:42 | 14,133.70 | 14,133.70 | 14,130.20 | 14,130.20 | 754.3K |
| 13:43 | 14,131.70 | 14,131.70 | 14,122.85 | 14,122.85 | 401.3K |
| 13:44 | 14,121.45 | 14,121.45 | 14,112.40 | 14,112.40 | 2,140.7K |
| 13:45 | 14,112.05 | 14,113.65 | 14,110.65 | 14,111.05 | 275.2K |
| 13:46 | 14,110.75 | 14,117.35 | 14,110.75 | 14,114.60 | 669.6K |
| 13:47 | 14,114.50 | 14,116.85 | 14,114.50 | 14,116.50 | 472.1K |
| 13:48 | 14,116.55 | 14,116.55 | 14,113.25 | 14,113.85 | 434.0K |
| 13:49 | 14,114.90 | 14,114.90 | 14,109.00 | 14,110.55 | 359.3K |
| 13:50 | 14,111.05 | 14,115.40 | 14,110.00 | 14,114.25 | 394.6K |
| 13:51 | 14,114.75 | 14,117.10 | 14,114.75 | 14,115.90 | 490.5K |
| 13:52 | 14,118.00 | 14,122.35 | 14,117.60 | 14,120.75 | 832.8K |
| 13:53 | 14,119.00 | 14,119.00 | 14,116.00 | 14,116.10 | 330.3K |
| 13:54 | 14,116.50 | 14,117.75 | 14,110.60 | 14,110.60 | 793.5K |
| 13:55 | 14,110.20 | 14,119.60 | 14,109.40 | 14,118.80 | 2,135.8K |
| 13:56 | 14,120.00 | 14,120.00 | 14,115.85 | 14,117.30 | 664.2K |
| 13:57 | 14,117.65 | 14,117.65 | 14,105.85 | 14,105.85 | 757.0K |
| 13:58 | 14,107.35 | 14,109.40 | 14,103.75 | 14,103.75 | 362.9K |
| 13:59 | 14,103.45 | 14,106.45 | 14,103.10 | 14,104.15 | 526.5K |
| 14:00 | 14,102.50 | 14,109.15 | 14,101.00 | 14,108.50 | 710.3K |
| 14:01 | 14,108.50 | 14,116.00 | 14,107.90 | 14,116.00 | 419.0K |
| 14:02 | 14,117.80 | 14,122.80 | 14,115.80 | 14,116.35 | 674.3K |
| 14:03 | 14,116.00 | 14,120.65 | 14,115.15 | 14,120.65 | 326.9K |
| 14:04 | 14,120.95 | 14,130.35 | 14,120.95 | 14,126.15 | 1,004.0K |
| 14:05 | 14,125.25 | 14,127.05 | 14,123.30 | 14,126.05 | 630.0K |
| 14:06 | 14,126.80 | 14,130.30 | 14,126.25 | 14,129.00 | 338.5K |
| 14:07 | 14,129.20 | 14,130.65 | 14,128.45 | 14,130.10 | 1,706.6K |
| 14:08 | 14,129.10 | 14,132.75 | 14,127.80 | 14,132.75 | 536.2K |
| 14:09 | 14,133.35 | 14,134.30 | 14,132.05 | 14,133.40 | 248.8K |
| 14:10 | 14,133.10 | 14,140.60 | 14,132.50 | 14,139.95 | 1,296.7K |
| 14:11 | 14,139.60 | 14,148.60 | 14,139.60 | 14,148.50 | 2,193.1K |
| 14:12 | 14,148.75 | 14,155.70 | 14,148.55 | 14,151.95 | 1,125.4K |
| 14:13 | 14,151.70 | 14,151.75 | 14,144.85 | 14,145.25 | 1,707.6K |
| 14:14 | 14,144.10 | 14,147.30 | 14,142.35 | 14,146.40 | 604.2K |
| 14:15 | 14,146.00 | 14,147.15 | 14,143.65 | 14,145.10 | 469.8K |
| 14:16 | 14,143.95 | 14,143.95 | 14,138.75 | 14,138.75 | 934.5K |
| 14:17 | 14,139.20 | 14,139.20 | 14,118.85 | 14,120.70 | 2,076.0K |
| 14:18 | 14,118.20 | 14,118.20 | 14,102.80 | 14,103.10 | 3,480.1K |
| 14:19 | 14,102.50 | 14,103.20 | 14,088.10 | 14,089.35 | 3,727.4K |
| 14:20 | 14,089.40 | 14,099.30 | 14,085.25 | 14,099.30 | 1,744.5K |
| 14:21 | 14,098.45 | 14,107.90 | 14,097.50 | 14,104.35 | 1,443.5K |
| 14:22 | 14,105.00 | 14,107.20 | 14,105.00 | 14,107.00 | 900.6K |
| 14:23 | 14,107.80 | 14,108.45 | 14,098.50 | 14,098.50 | 713.6K |
| 14:24 | 14,098.00 | 14,101.45 | 14,097.00 | 14,097.20 | 634.6K |
| 14:25 | 14,097.00 | 14,101.20 | 14,096.00 | 14,099.40 | 377.3K |
| 14:26 | 14,098.40 | 14,100.50 | 14,098.20 | 14,099.75 | 402.8K |
| 14:27 | 14,100.20 | 14,101.05 | 14,099.05 | 14,100.55 | 1,319.6K |
| 14:28 | 14,101.15 | 14,101.35 | 14,087.85 | 14,087.85 | 1,553.9K |
| 14:29 | 14,087.35 | 14,087.35 | 14,071.00 | 14,071.30 | 3,645.1K |
| 14:30 | 14,069.40 | 14,085.75 | 14,067.20 | 14,082.10 | 1,740.2K |
| 14:31 | 14,080.45 | 14,083.70 | 14,078.50 | 14,079.05 | 965.9K |
| 14:32 | 14,077.95 | 14,078.10 | 14,071.50 | 14,078.10 | 1,019.3K |
| 14:33 | 14,078.00 | 14,083.65 | 14,078.00 | 14,081.00 | 758.7K |
| 14:34 | 14,082.20 | 14,084.85 | 14,081.60 | 14,083.80 | 467.3K |
| 14:35 | 14,085.40 | 14,098.10 | 14,085.40 | 14,091.30 | 1,339.0K |
| 14:36 | 14,093.30 | 14,096.90 | 14,092.00 | 14,092.05 | 919.9K |
| 14:37 | 14,092.05 | 14,105.25 | 14,090.90 | 14,105.25 | 1,177.8K |
| 14:38 | 14,105.70 | 14,107.15 | 14,100.65 | 14,101.30 | 1,053.3K |
| 14:39 | 14,101.20 | 14,101.90 | 14,096.45 | 14,098.60 | 561.0K |
| 14:40 | 14,098.05 | 14,099.60 | 14,093.10 | 14,093.10 | 720.0K |
| 14:41 | 14,091.75 | 14,094.95 | 14,090.95 | 14,093.15 | 531.9K |
| 14:42 | 14,093.20 | 14,098.85 | 14,093.20 | 14,098.85 | 1,194.8K |
| 14:43 | 14,097.80 | 14,108.25 | 14,097.80 | 14,108.25 | 1,204.4K |
| 14:44 | 14,108.40 | 14,115.80 | 14,107.75 | 14,108.65 | 1,880.2K |
| 14:45 | 14,108.90 | 14,120.15 | 14,108.25 | 14,120.15 | 1,136.1K |
| 14:46 | 14,120.30 | 14,125.25 | 14,120.30 | 14,125.25 | 1,473.0K |
| 14:47 | 14,126.30 | 14,134.40 | 14,126.30 | 14,127.85 | 1,718.6K |
| 14:48 | 14,127.75 | 14,131.25 | 14,126.50 | 14,127.10 | 1,198.2K |
| 14:49 | 14,127.50 | 14,131.95 | 14,127.50 | 14,129.50 | 1,619.1K |
| 14:50 | 14,126.60 | 14,134.80 | 14,125.55 | 14,134.80 | 823.4K |
| 14:51 | 14,136.90 | 14,141.05 | 14,133.60 | 14,141.05 | 1,039.2K |
| 14:52 | 14,140.70 | 14,143.35 | 14,140.55 | 14,142.30 | 909.5K |
| 14:53 | 14,141.90 | 14,141.90 | 14,137.45 | 14,139.05 | 647.7K |
| 14:54 | 14,138.15 | 14,139.90 | 14,137.05 | 14,138.85 | 1,189.7K |
| 14:55 | 14,138.55 | 14,143.05 | 14,138.55 | 14,142.65 | 873.9K |
| 14:56 | 14,142.80 | 14,144.95 | 14,139.70 | 14,144.40 | 474.8K |
| 14:57 | 14,144.55 | 14,148.35 | 14,142.40 | 14,144.35 | 1,321.7K |
| 14:58 | 14,143.70 | 14,143.70 | 14,139.25 | 14,140.20 | 1,404.2K |
| 14:59 | 14,143.20 | 14,147.60 | 14,135.15 | 14,135.15 | 1,509.7K |
| 15:00 | 14,136.85 | 14,156.10 | 14,136.85 | 14,148.25 | 2,737.9K |
| 15:01 | 14,147.50 | 14,155.20 | 14,142.75 | 14,155.20 | 1,825.1K |
| 15:02 | 14,155.05 | 14,156.20 | 14,150.70 | 14,151.35 | 1,381.4K |
| 15:03 | 14,150.55 | 14,154.80 | 14,150.55 | 14,151.75 | 983.4K |
| 15:04 | 14,151.55 | 14,163.00 | 14,151.20 | 14,163.00 | 2,957.2K |
| 15:05 | 14,163.80 | 14,169.15 | 14,163.80 | 14,167.80 | 1,455.9K |
| 15:06 | 14,167.25 | 14,176.55 | 14,167.00 | 14,176.10 | 3,765.6K |
| 15:07 | 14,176.80 | 14,178.95 | 14,174.25 | 14,174.25 | 2,071.0K |
| 15:08 | 14,173.75 | 14,174.40 | 14,170.30 | 14,170.30 | 2,690.1K |
| 15:09 | 14,170.55 | 14,180.30 | 14,170.55 | 14,180.30 | 2,118.5K |
| 15:10 | 14,181.35 | 14,181.35 | 14,172.60 | 14,172.60 | 1,794.1K |
| 15:11 | 14,173.50 | 14,176.15 | 14,173.50 | 14,174.40 | 2,408.4K |
| 15:12 | 14,175.10 | 14,176.55 | 14,172.55 | 14,175.05 | 3,015.9K |
| 15:13 | 14,175.35 | 14,177.15 | 14,174.10 | 14,176.55 | 1,527.4K |
| 15:14 | 14,176.80 | 14,176.80 | 14,171.75 | 14,171.75 | 2,151.7K |
| 15:15 | 14,173.35 | 14,173.35 | 14,162.25 | 14,162.40 | 2,659.3K |
| 15:16 | 14,162.40 | 14,167.10 | 14,162.30 | 14,162.35 | 5,332.5K |
| 15:17 | 14,161.30 | 14,161.40 | 14,156.35 | 14,157.30 | 2,152.9K |
| 15:18 | 14,157.70 | 14,158.00 | 14,156.05 | 14,157.40 | 2,543.6K |
| 15:19 | 14,155.85 | 14,161.60 | 14,155.85 | 14,160.25 | 2,865.8K |
| 15:20 | 14,159.65 | 14,159.85 | 14,155.70 | 14,156.90 | 7,183.9K |
| 15:21 | 14,156.95 | 14,157.45 | 14,155.30 | 14,156.65 | 1,239.0K |
| 15:22 | 14,157.10 | 14,157.95 | 14,155.95 | 14,155.95 | 1,197.2K |
| 15:23 | 14,156.00 | 14,156.45 | 14,155.15 | 14,155.60 | 2,230.7K |
| 15:24 | 14,155.60 | 14,158.30 | 14,155.15 | 14,158.30 | 4,248.5K |
| 15:25 | 14,158.95 | 14,158.95 | 14,156.20 | 14,156.35 | 1,633.0K |
| 15:26 | 14,155.25 | 14,157.55 | 14,152.90 | 14,157.55 | 1,147.7K |
| 15:27 | 14,158.45 | 14,160.65 | 14,158.40 | 14,159.95 | 1,477.7K |
| 15:28 | 14,160.30 | 14,162.40 | 14,158.45 | 14,162.05 | 2,165.0K |
| 15:29 | 14,161.40 | 14,164.20 | 14,157.45 | 14,162.75 | 2,516.1K |