29,964.30
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 29,184.95 | 29,225.35 | 29,161.25 | 29,162.65 | 423.8K |
| 09:16 | 29,162.65 | 29,167.75 | 29,110.15 | 29,162.60 | 190.7K |
| 09:17 | 29,162.60 | 29,162.80 | 29,109.95 | 29,109.95 | 199.5K |
| 09:18 | 29,109.95 | 29,122.90 | 29,078.90 | 29,086.00 | 124.7K |
| 09:19 | 29,086.00 | 29,091.35 | 29,058.25 | 29,070.30 | 117.8K |
| 09:20 | 29,070.30 | 29,089.50 | 29,049.95 | 29,089.50 | 235.0K |
| 09:21 | 29,089.50 | 29,150.60 | 29,088.25 | 29,147.45 | 222.3K |
| 09:22 | 29,147.45 | 29,175.35 | 29,140.25 | 29,171.10 | 155.4K |
| 09:23 | 29,171.10 | 29,192.35 | 29,164.30 | 29,190.40 | 138.3K |
| 09:24 | 29,190.40 | 29,190.95 | 29,175.25 | 29,183.50 | 82.9K |
| 09:25 | 29,183.50 | 29,183.50 | 29,148.00 | 29,150.70 | 158.8K |
| 09:26 | 29,150.70 | 29,150.70 | 29,114.50 | 29,129.35 | 81.9K |
| 09:27 | 29,129.35 | 29,140.35 | 29,111.65 | 29,119.70 | 103.4K |
| 09:28 | 29,119.70 | 29,123.10 | 29,104.00 | 29,110.80 | 61.1K |
| 09:29 | 29,110.80 | 29,114.25 | 29,094.70 | 29,103.75 | 112.3K |
| 09:30 | 29,103.75 | 29,104.10 | 29,048.45 | 29,049.85 | 97.8K |
| 09:31 | 29,049.85 | 29,072.95 | 29,035.85 | 29,055.40 | 111.2K |
| 09:32 | 29,055.40 | 29,132.90 | 29,055.40 | 29,122.30 | 115.9K |
| 09:33 | 29,122.30 | 29,141.50 | 29,078.35 | 29,079.25 | 129.6K |
| 09:34 | 29,079.25 | 29,089.05 | 29,066.80 | 29,066.80 | 73.3K |
| 09:35 | 29,067.55 | 29,078.65 | 29,047.75 | 29,054.70 | 111.5K |
| 09:36 | 29,053.85 | 29,069.30 | 29,043.60 | 29,048.30 | 123.7K |
| 09:37 | 29,049.65 | 29,051.90 | 29,035.40 | 29,047.40 | 76.5K |
| 09:38 | 29,048.60 | 29,069.90 | 29,042.05 | 29,066.00 | 151.7K |
| 09:39 | 29,066.10 | 29,078.80 | 29,064.25 | 29,066.15 | 101.6K |
| 09:40 | 29,066.75 | 29,081.05 | 29,046.55 | 29,049.65 | 127.9K |
| 09:41 | 29,049.80 | 29,061.40 | 29,034.30 | 29,034.65 | 87.1K |
| 09:42 | 29,036.25 | 29,059.25 | 29,030.55 | 29,051.15 | 112.1K |
| 09:43 | 29,052.05 | 29,058.35 | 29,042.15 | 29,050.65 | 89.4K |
| 09:44 | 29,047.60 | 29,058.15 | 29,031.80 | 29,032.55 | 96.3K |
| 09:45 | 29,032.60 | 29,048.60 | 29,024.95 | 29,048.60 | 100.1K |
| 09:46 | 29,046.45 | 29,064.40 | 29,043.50 | 29,064.40 | 73.5K |
| 09:47 | 29,064.40 | 29,083.25 | 29,060.25 | 29,065.90 | 112.9K |
| 09:48 | 29,065.55 | 29,069.95 | 29,050.75 | 29,059.30 | 89.4K |
| 09:49 | 29,059.30 | 29,061.45 | 29,050.50 | 29,050.75 | 70.0K |
| 09:50 | 29,050.60 | 29,055.70 | 29,040.25 | 29,050.70 | 75.5K |
| 09:51 | 29,050.70 | 29,085.10 | 29,049.65 | 29,079.75 | 103.7K |
| 09:52 | 29,079.85 | 29,094.30 | 29,077.60 | 29,084.75 | 75.4K |
| 09:53 | 29,084.75 | 29,158.10 | 29,082.75 | 29,153.50 | 160.2K |
| 09:54 | 29,153.50 | 29,182.45 | 29,152.50 | 29,172.05 | 178.5K |
| 09:55 | 29,172.05 | 29,185.50 | 29,164.20 | 29,178.10 | 81.6K |
| 09:56 | 29,178.10 | 29,195.50 | 29,174.20 | 29,195.50 | 82.3K |
| 09:57 | 29,195.50 | 29,201.50 | 29,182.90 | 29,200.60 | 60.3K |
| 09:58 | 29,200.60 | 29,206.15 | 29,192.85 | 29,192.85 | 97.3K |
| 09:59 | 29,192.85 | 29,192.85 | 29,167.60 | 29,183.75 | 67.3K |
| 10:00 | 29,183.75 | 29,201.95 | 29,181.10 | 29,189.70 | 101.7K |
| 10:01 | 29,189.70 | 29,189.70 | 29,160.05 | 29,160.70 | 67.5K |
| 10:02 | 29,158.25 | 29,161.70 | 29,141.10 | 29,156.50 | 94.9K |
| 10:03 | 29,156.50 | 29,159.15 | 29,136.25 | 29,140.50 | 79.2K |
| 10:04 | 29,140.50 | 29,151.85 | 29,136.45 | 29,144.65 | 60.2K |
| 10:05 | 29,144.65 | 29,152.20 | 29,139.15 | 29,149.90 | 41.5K |
| 10:06 | 29,149.90 | 29,159.00 | 29,145.95 | 29,158.40 | 53.1K |
| 10:07 | 29,158.10 | 29,160.80 | 29,127.65 | 29,127.65 | 76.5K |
| 10:08 | 29,127.65 | 29,127.65 | 29,110.85 | 29,115.75 | 202.5K |
| 10:09 | 29,115.75 | 29,144.05 | 29,111.20 | 29,139.20 | 82.1K |
| 10:10 | 29,139.20 | 29,152.75 | 29,134.90 | 29,150.60 | 61.8K |
| 10:11 | 29,150.60 | 29,155.10 | 29,143.35 | 29,154.20 | 56.0K |
| 10:12 | 29,154.85 | 29,157.00 | 29,138.80 | 29,155.70 | 56.0K |
| 10:13 | 29,155.70 | 29,184.10 | 29,155.70 | 29,183.05 | 53.2K |
| 10:14 | 29,183.05 | 29,201.95 | 29,183.05 | 29,185.85 | 100.0K |
| 10:15 | 29,185.85 | 29,207.65 | 29,184.20 | 29,206.60 | 42.9K |
| 10:16 | 29,206.60 | 29,241.75 | 29,206.25 | 29,239.30 | 67.7K |
| 10:17 | 29,239.30 | 29,251.95 | 29,238.30 | 29,249.60 | 66.4K |
| 10:18 | 29,249.60 | 29,259.10 | 29,242.50 | 29,259.10 | 67.6K |
| 10:19 | 29,259.10 | 29,275.20 | 29,258.55 | 29,271.80 | 64.8K |
| 10:20 | 29,271.80 | 29,282.95 | 29,264.55 | 29,282.50 | 90.4K |
| 10:21 | 29,282.50 | 29,284.60 | 29,274.45 | 29,276.90 | 94.8K |
| 10:22 | 29,276.90 | 29,289.90 | 29,276.90 | 29,283.10 | 70.8K |
| 10:23 | 29,284.00 | 29,289.90 | 29,281.95 | 29,282.25 | 109.2K |
| 10:24 | 29,282.25 | 29,303.45 | 29,281.70 | 29,302.90 | 129.8K |
| 10:25 | 29,302.90 | 29,313.55 | 29,300.75 | 29,305.95 | 135.3K |
| 10:26 | 29,305.95 | 29,310.75 | 29,291.30 | 29,297.50 | 108.2K |
| 10:27 | 29,297.50 | 29,298.75 | 29,288.05 | 29,290.70 | 83.8K |
| 10:28 | 29,290.70 | 29,307.65 | 29,290.70 | 29,304.65 | 89.8K |
| 10:29 | 29,304.65 | 29,306.00 | 29,290.65 | 29,293.40 | 82.9K |
| 10:30 | 29,293.40 | 29,313.25 | 29,290.30 | 29,310.30 | 191.8K |
| 10:31 | 29,310.55 | 29,314.85 | 29,302.05 | 29,307.95 | 93.1K |
| 10:32 | 29,307.95 | 29,311.85 | 29,296.05 | 29,302.65 | 161.1K |
| 10:33 | 29,302.65 | 29,308.30 | 29,294.95 | 29,299.60 | 94.5K |
| 10:34 | 29,299.60 | 29,322.55 | 29,298.15 | 29,322.55 | 77.6K |
| 10:35 | 29,322.65 | 29,341.35 | 29,321.50 | 29,339.35 | 69.8K |
| 10:36 | 29,339.80 | 29,359.05 | 29,334.60 | 29,359.05 | 125.2K |
| 10:37 | 29,360.95 | 29,361.10 | 29,349.25 | 29,352.45 | 111.4K |
| 10:38 | 29,352.50 | 29,363.15 | 29,344.90 | 29,346.50 | 135.2K |
| 10:39 | 29,345.45 | 29,354.85 | 29,342.30 | 29,354.15 | 152.6K |
| 10:40 | 29,352.90 | 29,358.05 | 29,347.65 | 29,357.40 | 66.8K |
| 10:41 | 29,356.80 | 29,365.05 | 29,350.45 | 29,354.45 | 91.3K |
| 10:42 | 29,354.10 | 29,357.50 | 29,342.35 | 29,351.90 | 98.4K |
| 10:43 | 29,352.60 | 29,362.40 | 29,348.85 | 29,352.85 | 104.5K |
| 10:44 | 29,353.50 | 29,358.50 | 29,349.15 | 29,355.00 | 99.6K |
| 10:45 | 29,355.45 | 29,369.55 | 29,353.45 | 29,367.65 | 76.3K |
| 10:46 | 29,367.65 | 29,380.95 | 29,366.25 | 29,378.10 | 60.6K |
| 10:47 | 29,378.20 | 29,382.55 | 29,373.80 | 29,377.80 | 52.7K |
| 10:48 | 29,377.80 | 29,382.70 | 29,373.00 | 29,380.65 | 75.3K |
| 10:49 | 29,379.15 | 29,390.70 | 29,378.10 | 29,387.65 | 67.3K |
| 10:50 | 29,388.00 | 29,388.00 | 29,372.35 | 29,377.05 | 102.7K |
| 10:51 | 29,377.05 | 29,380.00 | 29,373.20 | 29,373.90 | 100.5K |
| 10:52 | 29,373.90 | 29,378.95 | 29,370.45 | 29,371.85 | 47.8K |
| 10:53 | 29,371.85 | 29,380.80 | 29,369.55 | 29,380.80 | 77.8K |
| 10:54 | 29,381.95 | 29,384.70 | 29,368.40 | 29,369.35 | 89.2K |
| 10:55 | 29,369.35 | 29,376.10 | 29,357.10 | 29,358.30 | 65.7K |
| 10:56 | 29,358.30 | 29,370.20 | 29,358.25 | 29,366.45 | 42.9K |
| 10:57 | 29,366.45 | 29,367.30 | 29,358.10 | 29,361.20 | 59.1K |
| 10:58 | 29,362.35 | 29,364.70 | 29,352.15 | 29,362.20 | 66.6K |
| 10:59 | 29,362.20 | 29,366.40 | 29,356.70 | 29,359.70 | 50.7K |
| 11:00 | 29,359.70 | 29,368.35 | 29,358.45 | 29,366.05 | 63.2K |
| 11:01 | 29,366.05 | 29,379.50 | 29,366.05 | 29,376.80 | 44.7K |
| 11:02 | 29,376.80 | 29,379.95 | 29,357.65 | 29,362.65 | 38.6K |
| 11:03 | 29,362.65 | 29,365.70 | 29,348.00 | 29,353.30 | 112.0K |
| 11:04 | 29,353.30 | 29,363.35 | 29,345.95 | 29,362.75 | 52.6K |
| 11:05 | 29,362.75 | 29,363.15 | 29,344.55 | 29,344.55 | 47.8K |
| 11:06 | 29,344.55 | 29,347.65 | 29,335.90 | 29,336.30 | 66.0K |
| 11:07 | 29,336.30 | 29,340.10 | 29,324.85 | 29,329.30 | 68.2K |
| 11:08 | 29,329.30 | 29,337.70 | 29,326.45 | 29,337.70 | 48.4K |
| 11:09 | 29,337.70 | 29,350.55 | 29,331.25 | 29,342.05 | 44.5K |
| 11:10 | 29,342.05 | 29,342.05 | 29,329.35 | 29,338.10 | 69.2K |
| 11:11 | 29,338.10 | 29,341.75 | 29,329.30 | 29,339.55 | 90.9K |
| 11:12 | 29,339.55 | 29,350.25 | 29,338.80 | 29,347.90 | 44.8K |
| 11:13 | 29,347.90 | 29,370.30 | 29,347.30 | 29,370.30 | 57.6K |
| 11:14 | 29,370.30 | 29,374.90 | 29,367.85 | 29,373.10 | 60.1K |
| 11:15 | 29,373.10 | 29,388.95 | 29,373.10 | 29,387.05 | 84.5K |
| 11:16 | 29,387.05 | 29,395.05 | 29,385.25 | 29,394.15 | 123.9K |
| 11:17 | 29,395.10 | 29,401.40 | 29,393.20 | 29,398.35 | 81.3K |
| 11:18 | 29,398.35 | 29,405.15 | 29,388.60 | 29,390.80 | 94.6K |
| 11:19 | 29,390.80 | 29,393.55 | 29,385.75 | 29,389.90 | 59.2K |
| 11:20 | 29,389.90 | 29,398.50 | 29,387.90 | 29,396.35 | 30.5K |
| 11:21 | 29,396.35 | 29,397.65 | 29,384.25 | 29,386.85 | 37.8K |
| 11:22 | 29,386.85 | 29,388.05 | 29,380.75 | 29,381.25 | 45.1K |
| 11:23 | 29,381.25 | 29,397.20 | 29,381.25 | 29,395.85 | 47.8K |
| 11:24 | 29,395.85 | 29,404.65 | 29,392.20 | 29,394.70 | 56.6K |
| 11:25 | 29,394.70 | 29,398.40 | 29,389.30 | 29,390.85 | 25.6K |
| 11:26 | 29,390.85 | 29,394.80 | 29,385.95 | 29,386.45 | 41.2K |
| 11:27 | 29,386.45 | 29,391.70 | 29,380.75 | 29,383.75 | 38.6K |
| 11:28 | 29,383.75 | 29,391.80 | 29,379.70 | 29,388.95 | 33.3K |
| 11:29 | 29,388.95 | 29,391.30 | 29,385.90 | 29,386.25 | 20.0K |
| 11:30 | 29,386.25 | 29,391.95 | 29,384.80 | 29,389.55 | 28.5K |
| 11:31 | 29,389.55 | 29,394.35 | 29,387.35 | 29,390.85 | 35.5K |
| 11:32 | 29,390.75 | 29,393.05 | 29,385.30 | 29,390.05 | 24.2K |
| 11:33 | 29,390.05 | 29,396.15 | 29,383.00 | 29,385.50 | 36.6K |
| 11:34 | 29,385.50 | 29,388.30 | 29,370.50 | 29,375.95 | 35.6K |
| 11:35 | 29,375.95 | 29,380.45 | 29,373.50 | 29,375.15 | 22.8K |
| 11:36 | 29,375.15 | 29,376.90 | 29,369.70 | 29,374.85 | 22.1K |
| 11:37 | 29,374.85 | 29,376.65 | 29,358.95 | 29,359.80 | 40.6K |
| 11:38 | 29,359.80 | 29,379.00 | 29,359.25 | 29,377.15 | 59.4K |
| 11:39 | 29,377.15 | 29,379.55 | 29,367.45 | 29,378.00 | 28.4K |
| 11:40 | 29,378.00 | 29,383.10 | 29,373.00 | 29,380.80 | 32.1K |
| 11:41 | 29,380.80 | 29,385.00 | 29,366.60 | 29,369.35 | 26.8K |
| 11:42 | 29,369.60 | 29,369.60 | 29,361.15 | 29,369.60 | 36.0K |
| 11:43 | 29,370.10 | 29,375.65 | 29,367.30 | 29,371.90 | 47.0K |
| 11:44 | 29,371.85 | 29,377.30 | 29,369.65 | 29,373.45 | 13.7K |
| 11:45 | 29,373.45 | 29,375.35 | 29,365.60 | 29,368.50 | 27.7K |
| 11:46 | 29,369.05 | 29,373.70 | 29,366.80 | 29,373.20 | 19.3K |
| 11:47 | 29,374.50 | 29,376.80 | 29,369.90 | 29,376.60 | 27.0K |
| 11:48 | 29,376.10 | 29,380.45 | 29,370.90 | 29,379.55 | 24.8K |
| 11:49 | 29,379.00 | 29,383.55 | 29,374.85 | 29,375.00 | 28.8K |
| 11:50 | 29,375.05 | 29,386.50 | 29,373.00 | 29,383.90 | 39.9K |
| 11:51 | 29,383.90 | 29,388.90 | 29,376.85 | 29,382.65 | 27.5K |
| 11:52 | 29,382.65 | 29,384.30 | 29,378.40 | 29,382.60 | 29.1K |
| 11:53 | 29,381.90 | 29,382.15 | 29,367.20 | 29,370.55 | 25.5K |
| 11:54 | 29,370.40 | 29,380.55 | 29,369.60 | 29,377.95 | 14.2K |
| 11:55 | 29,377.70 | 29,387.35 | 29,377.70 | 29,377.75 | 54.4K |
| 11:56 | 29,377.75 | 29,382.65 | 29,373.10 | 29,374.90 | 20.1K |
| 11:57 | 29,374.90 | 29,379.85 | 29,371.75 | 29,371.75 | 33.2K |
| 11:58 | 29,372.15 | 29,373.90 | 29,367.85 | 29,372.80 | 19.7K |
| 11:59 | 29,372.80 | 29,381.00 | 29,370.20 | 29,375.35 | 50.0K |
| 12:00 | 29,375.35 | 29,375.35 | 29,361.25 | 29,363.20 | 29.5K |
| 12:01 | 29,363.20 | 29,371.90 | 29,358.95 | 29,360.90 | 35.8K |
| 12:02 | 29,360.90 | 29,373.60 | 29,360.00 | 29,372.65 | 38.6K |
| 12:03 | 29,371.95 | 29,384.80 | 29,371.95 | 29,381.10 | 65.7K |
| 12:04 | 29,381.10 | 29,390.30 | 29,380.50 | 29,390.20 | 19.8K |
| 12:05 | 29,390.20 | 29,395.90 | 29,386.70 | 29,388.10 | 41.9K |
| 12:06 | 29,388.50 | 29,401.00 | 29,382.45 | 29,400.25 | 40.0K |
| 12:07 | 29,400.25 | 29,407.50 | 29,397.25 | 29,399.75 | 37.0K |
| 12:08 | 29,399.75 | 29,404.40 | 29,396.85 | 29,404.40 | 18.2K |
| 12:09 | 29,404.40 | 29,407.10 | 29,398.40 | 29,399.20 | 52.4K |
| 12:10 | 29,400.20 | 29,406.95 | 29,397.45 | 29,404.85 | 41.1K |
| 12:11 | 29,404.85 | 29,405.85 | 29,398.20 | 29,403.10 | 41.1K |
| 12:12 | 29,403.10 | 29,410.05 | 29,396.50 | 29,409.95 | 26.3K |
| 12:13 | 29,409.95 | 29,435.95 | 29,408.15 | 29,434.20 | 70.1K |
| 12:14 | 29,434.70 | 29,445.45 | 29,432.00 | 29,444.40 | 174.4K |
| 12:15 | 29,444.40 | 29,445.75 | 29,433.45 | 29,436.45 | 67.7K |
| 12:16 | 29,436.45 | 29,438.90 | 29,431.45 | 29,433.10 | 69.7K |
| 12:17 | 29,433.10 | 29,434.15 | 29,426.95 | 29,430.15 | 46.1K |
| 12:18 | 29,429.40 | 29,431.90 | 29,424.50 | 29,428.95 | 38.8K |
| 12:19 | 29,428.95 | 29,428.95 | 29,420.35 | 29,424.55 | 55.2K |
| 12:20 | 29,424.55 | 29,436.95 | 29,419.65 | 29,433.95 | 64.4K |
| 12:21 | 29,434.65 | 29,440.95 | 29,434.05 | 29,438.25 | 45.4K |
| 12:22 | 29,438.25 | 29,442.90 | 29,434.20 | 29,440.40 | 50.7K |
| 12:23 | 29,440.40 | 29,446.65 | 29,439.40 | 29,444.25 | 21.1K |
| 12:24 | 29,444.25 | 29,453.00 | 29,440.70 | 29,445.45 | 35.3K |
| 12:25 | 29,445.45 | 29,449.45 | 29,442.55 | 29,444.20 | 59.5K |
| 12:26 | 29,444.20 | 29,447.20 | 29,440.85 | 29,441.60 | 36.4K |
| 12:27 | 29,441.60 | 29,449.85 | 29,441.60 | 29,449.40 | 69.1K |
| 12:28 | 29,449.40 | 29,452.40 | 29,446.00 | 29,447.65 | 28.9K |
| 12:29 | 29,447.65 | 29,456.50 | 29,447.20 | 29,454.10 | 37.2K |
| 12:30 | 29,454.10 | 29,454.95 | 29,447.90 | 29,451.65 | 22.6K |
| 12:31 | 29,451.65 | 29,457.35 | 29,450.35 | 29,452.60 | 30.9K |
| 12:32 | 29,452.60 | 29,455.95 | 29,449.05 | 29,449.90 | 44.7K |
| 12:33 | 29,449.90 | 29,454.95 | 29,448.90 | 29,449.80 | 39.4K |
| 12:34 | 29,448.20 | 29,453.15 | 29,443.95 | 29,446.95 | 45.7K |
| 12:35 | 29,446.95 | 29,448.50 | 29,440.90 | 29,444.85 | 16.3K |
| 12:36 | 29,444.85 | 29,448.50 | 29,439.15 | 29,439.20 | 19.6K |
| 12:37 | 29,438.55 | 29,441.35 | 29,429.35 | 29,429.35 | 35.1K |
| 12:38 | 29,429.70 | 29,435.50 | 29,424.60 | 29,424.90 | 19.6K |
| 12:39 | 29,424.90 | 29,434.25 | 29,424.15 | 29,432.30 | 25.8K |
| 12:40 | 29,432.30 | 29,435.80 | 29,428.50 | 29,434.20 | 19.6K |
| 12:41 | 29,432.85 | 29,439.70 | 29,432.30 | 29,435.90 | 32.9K |
| 12:42 | 29,435.90 | 29,440.65 | 29,434.60 | 29,440.00 | 31.2K |
| 12:43 | 29,440.00 | 29,441.70 | 29,429.40 | 29,429.40 | 44.5K |
| 12:44 | 29,429.40 | 29,431.15 | 29,408.25 | 29,408.90 | 71.1K |
| 12:45 | 29,408.90 | 29,418.10 | 29,407.35 | 29,415.80 | 69.1K |
| 12:46 | 29,415.30 | 29,423.65 | 29,415.15 | 29,418.95 | 14.9K |
| 12:47 | 29,418.45 | 29,420.35 | 29,408.10 | 29,409.35 | 28.6K |
| 12:48 | 29,409.35 | 29,409.35 | 29,397.45 | 29,398.75 | 32.3K |
| 12:49 | 29,398.85 | 29,398.85 | 29,386.95 | 29,387.65 | 46.5K |
| 12:50 | 29,387.65 | 29,391.05 | 29,357.05 | 29,363.65 | 72.1K |
| 12:51 | 29,362.90 | 29,367.80 | 29,357.60 | 29,364.95 | 39.4K |
| 12:52 | 29,365.70 | 29,379.60 | 29,364.65 | 29,374.10 | 54.2K |
| 12:53 | 29,373.90 | 29,380.75 | 29,370.80 | 29,374.90 | 46.0K |
| 12:54 | 29,374.90 | 29,406.90 | 29,374.45 | 29,406.90 | 175.0K |
| 12:55 | 29,405.85 | 29,410.40 | 29,393.85 | 29,396.10 | 224.8K |
| 12:56 | 29,394.25 | 29,408.30 | 29,391.85 | 29,398.00 | 170.5K |
| 12:57 | 29,398.00 | 29,403.00 | 29,395.95 | 29,396.55 | 168.6K |
| 12:58 | 29,396.35 | 29,413.80 | 29,393.75 | 29,411.95 | 115.9K |
| 12:59 | 29,412.55 | 29,424.40 | 29,411.10 | 29,423.55 | 123.3K |
| 13:00 | 29,423.80 | 29,426.70 | 29,421.10 | 29,423.00 | 220.9K |
| 13:01 | 29,423.00 | 29,426.50 | 29,410.40 | 29,421.45 | 169.5K |
| 13:02 | 29,421.45 | 29,423.50 | 29,409.40 | 29,409.40 | 140.6K |
| 13:03 | 29,409.40 | 29,419.80 | 29,409.40 | 29,415.15 | 69.1K |
| 13:04 | 29,415.45 | 29,419.30 | 29,409.75 | 29,411.60 | 92.4K |
| 13:05 | 29,411.60 | 29,418.35 | 29,406.70 | 29,415.40 | 76.9K |
| 13:06 | 29,415.40 | 29,416.80 | 29,406.20 | 29,410.65 | 167.8K |
| 13:07 | 29,409.65 | 29,421.60 | 29,407.45 | 29,420.55 | 95.8K |
| 13:08 | 29,419.60 | 29,424.85 | 29,412.95 | 29,419.70 | 91.9K |
| 13:09 | 29,417.90 | 29,420.75 | 29,411.05 | 29,419.40 | 91.6K |
| 13:10 | 29,419.40 | 29,438.05 | 29,416.55 | 29,434.40 | 276.3K |
| 13:11 | 29,436.35 | 29,436.60 | 29,424.90 | 29,425.60 | 134.7K |
| 13:12 | 29,425.60 | 29,427.35 | 29,417.75 | 29,423.75 | 105.3K |
| 13:13 | 29,423.75 | 29,425.30 | 29,416.35 | 29,423.15 | 60.8K |
| 13:14 | 29,422.65 | 29,428.30 | 29,420.35 | 29,423.55 | 146.6K |
| 13:15 | 29,423.55 | 29,431.10 | 29,421.20 | 29,426.15 | 75.9K |
| 13:16 | 29,427.20 | 29,452.35 | 29,425.60 | 29,452.05 | 264.6K |
| 13:17 | 29,452.05 | 29,452.95 | 29,441.90 | 29,447.65 | 180.9K |
| 13:18 | 29,447.65 | 29,448.95 | 29,432.95 | 29,436.45 | 89.7K |
| 13:19 | 29,436.60 | 29,436.95 | 29,429.70 | 29,434.65 | 67.5K |
| 13:20 | 29,434.70 | 29,447.45 | 29,431.35 | 29,445.60 | 123.6K |
| 13:21 | 29,445.60 | 29,447.20 | 29,429.60 | 29,430.90 | 71.1K |
| 13:22 | 29,430.90 | 29,435.40 | 29,424.70 | 29,428.35 | 82.1K |
| 13:23 | 29,428.35 | 29,431.20 | 29,423.10 | 29,430.75 | 53.0K |
| 13:24 | 29,430.75 | 29,450.05 | 29,425.65 | 29,450.05 | 50.3K |
| 13:25 | 29,450.05 | 29,461.30 | 29,449.55 | 29,458.75 | 85.3K |
| 13:26 | 29,458.75 | 29,460.65 | 29,452.90 | 29,457.55 | 44.6K |
| 13:27 | 29,457.55 | 29,458.65 | 29,444.80 | 29,447.35 | 49.3K |
| 13:28 | 29,445.90 | 29,445.90 | 29,433.50 | 29,435.10 | 49.9K |
| 13:29 | 29,435.10 | 29,435.45 | 29,424.20 | 29,430.15 | 39.4K |
| 13:30 | 29,430.60 | 29,434.45 | 29,414.10 | 29,423.70 | 158.0K |
| 13:31 | 29,423.70 | 29,432.60 | 29,420.35 | 29,423.55 | 48.1K |
| 13:32 | 29,423.55 | 29,426.85 | 29,416.50 | 29,422.20 | 71.4K |
| 13:33 | 29,422.20 | 29,435.70 | 29,420.55 | 29,431.90 | 229.5K |
| 13:34 | 29,431.90 | 29,438.45 | 29,426.55 | 29,438.45 | 77.8K |
| 13:35 | 29,438.45 | 29,443.40 | 29,435.50 | 29,439.40 | 93.3K |
| 13:36 | 29,439.40 | 29,439.40 | 29,424.10 | 29,424.90 | 90.8K |
| 13:37 | 29,424.90 | 29,425.70 | 29,417.55 | 29,420.65 | 62.1K |
| 13:38 | 29,420.65 | 29,426.20 | 29,414.40 | 29,426.20 | 42.1K |
| 13:39 | 29,426.20 | 29,426.20 | 29,411.45 | 29,419.50 | 41.1K |
| 13:40 | 29,419.50 | 29,425.40 | 29,416.35 | 29,422.15 | 22.9K |
| 13:41 | 29,422.15 | 29,425.65 | 29,413.45 | 29,425.65 | 41.8K |
| 13:42 | 29,425.65 | 29,428.85 | 29,422.30 | 29,428.70 | 33.9K |
| 13:43 | 29,428.70 | 29,429.55 | 29,420.20 | 29,425.90 | 74.3K |
| 13:44 | 29,425.90 | 29,428.80 | 29,421.00 | 29,423.40 | 35.8K |
| 13:45 | 29,423.40 | 29,430.95 | 29,422.70 | 29,427.85 | 28.9K |
| 13:46 | 29,427.85 | 29,428.00 | 29,418.15 | 29,425.15 | 24.2K |
| 13:47 | 29,425.15 | 29,430.45 | 29,420.70 | 29,426.85 | 42.5K |
| 13:48 | 29,426.85 | 29,433.20 | 29,424.50 | 29,432.20 | 74.0K |
| 13:49 | 29,432.20 | 29,434.50 | 29,428.05 | 29,432.05 | 41.8K |
| 13:50 | 29,432.05 | 29,438.70 | 29,432.05 | 29,437.60 | 27.4K |
| 13:51 | 29,437.60 | 29,437.60 | 29,419.05 | 29,420.55 | 48.7K |
| 13:52 | 29,420.55 | 29,421.55 | 29,412.90 | 29,417.10 | 47.2K |
| 13:53 | 29,417.10 | 29,418.20 | 29,403.05 | 29,406.20 | 34.0K |
| 13:54 | 29,406.20 | 29,407.30 | 29,397.05 | 29,404.75 | 81.3K |
| 13:55 | 29,405.00 | 29,408.00 | 29,400.95 | 29,406.75 | 65.5K |
| 13:56 | 29,408.20 | 29,408.75 | 29,401.65 | 29,405.20 | 17.0K |
| 13:57 | 29,405.05 | 29,410.70 | 29,401.50 | 29,408.70 | 82.1K |
| 13:58 | 29,407.80 | 29,410.35 | 29,402.70 | 29,404.95 | 25.9K |
| 13:59 | 29,405.00 | 29,406.70 | 29,400.65 | 29,406.20 | 59.2K |
| 14:00 | 29,405.30 | 29,413.40 | 29,403.30 | 29,410.10 | 63.5K |
| 14:01 | 29,407.95 | 29,411.05 | 29,392.80 | 29,392.80 | 70.2K |
| 14:02 | 29,391.25 | 29,391.25 | 29,368.95 | 29,369.35 | 50.1K |
| 14:03 | 29,368.75 | 29,370.65 | 29,362.55 | 29,364.80 | 44.5K |
| 14:04 | 29,364.90 | 29,365.80 | 29,346.90 | 29,352.00 | 53.0K |
| 14:05 | 29,351.25 | 29,355.40 | 29,340.30 | 29,345.75 | 50.8K |
| 14:06 | 29,345.80 | 29,356.75 | 29,341.45 | 29,356.75 | 255.9K |
| 14:07 | 29,355.15 | 29,355.15 | 29,344.75 | 29,352.75 | 52.4K |
| 14:08 | 29,351.55 | 29,362.25 | 29,350.15 | 29,359.15 | 29.4K |
| 14:09 | 29,358.25 | 29,359.40 | 29,345.80 | 29,349.30 | 33.8K |
| 14:10 | 29,350.15 | 29,357.15 | 29,346.45 | 29,349.65 | 32.3K |
| 14:11 | 29,348.45 | 29,350.30 | 29,340.05 | 29,344.20 | 26.6K |
| 14:12 | 29,343.75 | 29,345.40 | 29,332.85 | 29,335.25 | 32.5K |
| 14:13 | 29,335.15 | 29,344.35 | 29,334.15 | 29,343.10 | 21.0K |
| 14:14 | 29,343.10 | 29,346.60 | 29,336.30 | 29,343.00 | 32.0K |
| 14:15 | 29,341.70 | 29,347.95 | 29,333.50 | 29,337.95 | 43.4K |
| 14:16 | 29,337.90 | 29,338.20 | 29,331.65 | 29,332.45 | 101.8K |
| 14:17 | 29,332.45 | 29,335.40 | 29,327.10 | 29,334.40 | 62.4K |
| 14:18 | 29,335.60 | 29,342.25 | 29,332.95 | 29,332.95 | 35.7K |
| 14:19 | 29,332.95 | 29,333.90 | 29,320.00 | 29,320.60 | 62.0K |
| 14:20 | 29,319.95 | 29,329.40 | 29,314.30 | 29,326.20 | 44.5K |
| 14:21 | 29,326.40 | 29,330.50 | 29,316.85 | 29,318.45 | 129.5K |
| 14:22 | 29,318.45 | 29,318.45 | 29,310.55 | 29,311.50 | 125.4K |
| 14:23 | 29,311.50 | 29,313.05 | 29,303.70 | 29,307.80 | 68.2K |
| 14:24 | 29,307.45 | 29,313.70 | 29,305.55 | 29,313.45 | 43.3K |
| 14:25 | 29,313.45 | 29,326.30 | 29,312.70 | 29,324.70 | 43.2K |
| 14:26 | 29,324.70 | 29,326.75 | 29,317.50 | 29,323.40 | 49.6K |
| 14:27 | 29,323.40 | 29,329.75 | 29,320.45 | 29,320.45 | 27.6K |
| 14:28 | 29,320.45 | 29,324.35 | 29,316.70 | 29,320.35 | 40.1K |
| 14:29 | 29,320.35 | 29,320.45 | 29,311.45 | 29,313.20 | 35.4K |
| 14:30 | 29,313.20 | 29,324.20 | 29,312.70 | 29,322.40 | 37.0K |
| 14:31 | 29,322.40 | 29,336.90 | 29,320.65 | 29,335.10 | 142.8K |
| 14:32 | 29,335.10 | 29,351.35 | 29,331.15 | 29,347.50 | 157.2K |
| 14:33 | 29,347.50 | 29,354.75 | 29,344.75 | 29,348.40 | 82.9K |
| 14:34 | 29,348.40 | 29,348.40 | 29,335.65 | 29,344.60 | 52.7K |
| 14:35 | 29,344.60 | 29,353.85 | 29,344.60 | 29,351.10 | 52.0K |
| 14:36 | 29,351.10 | 29,356.65 | 29,347.05 | 29,347.05 | 42.2K |
| 14:37 | 29,347.55 | 29,356.55 | 29,345.85 | 29,351.05 | 65.4K |
| 14:38 | 29,351.05 | 29,358.25 | 29,347.95 | 29,354.45 | 55.6K |
| 14:39 | 29,354.45 | 29,368.65 | 29,350.85 | 29,364.05 | 73.4K |
| 14:40 | 29,364.05 | 29,366.35 | 29,353.25 | 29,356.60 | 90.7K |
| 14:41 | 29,356.60 | 29,359.95 | 29,350.25 | 29,352.15 | 32.8K |
| 14:42 | 29,352.15 | 29,353.55 | 29,344.00 | 29,344.85 | 38.3K |
| 14:43 | 29,344.85 | 29,346.75 | 29,337.85 | 29,342.40 | 36.8K |
| 14:44 | 29,342.40 | 29,343.65 | 29,335.45 | 29,340.10 | 40.1K |
| 14:45 | 29,340.10 | 29,343.65 | 29,337.55 | 29,338.20 | 46.6K |
| 14:46 | 29,338.20 | 29,344.70 | 29,335.80 | 29,337.75 | 51.1K |
| 14:47 | 29,337.75 | 29,346.45 | 29,336.40 | 29,339.60 | 38.6K |
| 14:48 | 29,339.60 | 29,341.60 | 29,329.00 | 29,330.05 | 53.0K |
| 14:49 | 29,330.05 | 29,330.25 | 29,324.45 | 29,329.40 | 43.9K |
| 14:50 | 29,329.40 | 29,338.70 | 29,328.25 | 29,329.85 | 40.8K |
| 14:51 | 29,329.85 | 29,341.85 | 29,328.50 | 29,330.60 | 31.4K |
| 14:52 | 29,330.60 | 29,333.80 | 29,317.40 | 29,318.85 | 70.5K |
| 14:53 | 29,318.85 | 29,327.20 | 29,318.85 | 29,326.60 | 35.5K |
| 14:54 | 29,326.60 | 29,334.80 | 29,322.55 | 29,332.70 | 68.6K |
| 14:55 | 29,332.70 | 29,341.70 | 29,330.80 | 29,340.70 | 42.3K |
| 14:56 | 29,340.70 | 29,345.15 | 29,334.90 | 29,336.45 | 74.7K |
| 14:57 | 29,336.45 | 29,349.30 | 29,334.35 | 29,344.75 | 56.8K |
| 14:58 | 29,344.75 | 29,350.05 | 29,342.15 | 29,344.15 | 38.4K |
| 14:59 | 29,344.15 | 29,345.75 | 29,337.30 | 29,337.85 | 37.5K |
| 15:00 | 29,337.85 | 29,339.05 | 29,281.60 | 29,281.60 | 175.3K |
| 15:01 | 29,281.60 | 29,285.30 | 29,236.05 | 29,238.15 | 193.9K |
| 15:02 | 29,238.15 | 29,255.15 | 29,231.75 | 29,241.05 | 192.4K |
| 15:03 | 29,241.05 | 29,249.15 | 29,228.50 | 29,230.95 | 130.4K |
| 15:04 | 29,230.95 | 29,232.15 | 29,211.55 | 29,215.35 | 125.4K |
| 15:05 | 29,215.35 | 29,239.45 | 29,210.90 | 29,224.25 | 152.7K |
| 15:06 | 29,224.25 | 29,254.25 | 29,224.20 | 29,250.20 | 119.1K |
| 15:07 | 29,250.20 | 29,255.75 | 29,246.30 | 29,253.50 | 81.6K |
| 15:08 | 29,254.30 | 29,254.30 | 29,241.85 | 29,244.55 | 100.4K |
| 15:09 | 29,245.25 | 29,246.95 | 29,229.35 | 29,245.50 | 123.7K |
| 15:10 | 29,245.05 | 29,253.75 | 29,238.10 | 29,238.90 | 122.3K |
| 15:11 | 29,238.30 | 29,240.50 | 29,222.80 | 29,222.80 | 114.1K |
| 15:12 | 29,225.05 | 29,237.50 | 29,222.90 | 29,235.20 | 121.6K |
| 15:13 | 29,235.25 | 29,244.40 | 29,235.25 | 29,239.70 | 119.1K |
| 15:14 | 29,238.65 | 29,241.90 | 29,234.35 | 29,239.10 | 150.9K |
| 15:15 | 29,239.85 | 29,244.70 | 29,235.45 | 29,238.20 | 133.4K |
| 15:16 | 29,238.05 | 29,239.85 | 29,219.90 | 29,222.35 | 134.2K |
| 15:17 | 29,223.90 | 29,224.25 | 29,215.85 | 29,222.40 | 140.9K |
| 15:18 | 29,222.75 | 29,225.40 | 29,220.20 | 29,220.55 | 144.7K |
| 15:19 | 29,220.45 | 29,231.55 | 29,219.55 | 29,231.55 | 143.6K |
| 15:20 | 29,230.90 | 29,232.75 | 29,225.15 | 29,230.75 | 236.4K |
| 15:21 | 29,230.40 | 29,238.00 | 29,227.50 | 29,230.95 | 150.7K |
| 15:22 | 29,231.20 | 29,237.15 | 29,226.95 | 29,230.80 | 108.3K |
| 15:23 | 29,230.80 | 29,231.25 | 29,223.60 | 29,226.95 | 119.8K |
| 15:24 | 29,227.00 | 29,231.30 | 29,224.65 | 29,228.40 | 153.5K |
| 15:25 | 29,228.40 | 29,235.50 | 29,225.40 | 29,234.05 | 122.1K |
| 15:26 | 29,233.80 | 29,239.60 | 29,231.55 | 29,235.70 | 128.9K |
| 15:27 | 29,235.70 | 29,239.75 | 29,226.45 | 29,234.35 | 170.8K |
| 15:28 | 29,234.35 | 29,247.60 | 29,227.05 | 29,247.50 | 122.8K |
| 15:29 | 29,247.50 | 29,273.10 | 29,241.65 | 29,266.95 | 209.9K |
| 15:32 | 29,252.95 | 29,252.95 | 29,240.90 | 29,240.90 | 7.3K |