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 | 29,214.75 | 29,216.70 | 29,098.80 | 29,100.40 | 555.7K |
| 09:16 | 29,102.55 | 29,110.45 | 29,093.10 | 29,093.10 | 210.6K |
| 09:17 | 29,090.00 | 29,094.65 | 29,056.75 | 29,094.65 | 249.9K |
| 09:18 | 29,093.15 | 29,094.60 | 29,081.60 | 29,083.00 | 152.6K |
| 09:19 | 29,081.65 | 29,094.85 | 29,052.60 | 29,056.60 | 161.7K |
| 09:20 | 29,058.75 | 29,058.75 | 29,011.60 | 29,011.60 | 206.5K |
| 09:21 | 29,009.95 | 29,044.30 | 29,009.95 | 29,033.30 | 180.3K |
| 09:22 | 29,032.25 | 29,037.25 | 29,011.95 | 29,017.30 | 153.2K |
| 09:23 | 29,017.70 | 29,036.05 | 29,017.70 | 29,027.25 | 200.2K |
| 09:24 | 29,027.30 | 29,027.30 | 29,013.65 | 29,013.65 | 189.7K |
| 09:25 | 29,013.10 | 29,092.90 | 29,013.10 | 29,092.90 | 314.0K |
| 09:26 | 29,116.90 | 29,157.65 | 29,116.90 | 29,142.95 | 422.7K |
| 09:27 | 29,137.35 | 29,137.35 | 29,097.20 | 29,101.25 | 197.1K |
| 09:28 | 29,103.05 | 29,124.10 | 29,101.20 | 29,124.10 | 103.0K |
| 09:29 | 29,125.05 | 29,156.05 | 29,116.65 | 29,141.05 | 194.0K |
| 09:30 | 29,137.30 | 29,143.55 | 29,128.05 | 29,137.60 | 172.3K |
| 09:31 | 29,140.15 | 29,182.80 | 29,140.15 | 29,179.45 | 207.8K |
| 09:32 | 29,179.75 | 29,190.15 | 29,175.65 | 29,177.15 | 115.8K |
| 09:33 | 29,177.15 | 29,181.45 | 29,166.50 | 29,173.65 | 152.4K |
| 09:34 | 29,172.40 | 29,178.60 | 29,164.40 | 29,172.95 | 96.4K |
| 09:35 | 29,177.60 | 29,183.00 | 29,157.25 | 29,157.25 | 108.6K |
| 09:36 | 29,157.35 | 29,159.85 | 29,132.30 | 29,136.70 | 138.0K |
| 09:37 | 29,136.75 | 29,140.30 | 29,115.60 | 29,132.30 | 116.1K |
| 09:38 | 29,136.15 | 29,138.15 | 29,116.40 | 29,122.70 | 67.6K |
| 09:39 | 29,127.05 | 29,140.70 | 29,115.95 | 29,116.75 | 57.9K |
| 09:40 | 29,118.75 | 29,122.80 | 29,113.30 | 29,114.20 | 79.2K |
| 09:41 | 29,113.10 | 29,149.05 | 29,112.95 | 29,131.35 | 97.9K |
| 09:42 | 29,133.00 | 29,159.80 | 29,133.00 | 29,157.00 | 157.6K |
| 09:43 | 29,155.00 | 29,159.45 | 29,151.15 | 29,156.65 | 65.7K |
| 09:44 | 29,159.85 | 29,168.40 | 29,155.30 | 29,168.40 | 75.8K |
| 09:45 | 29,168.50 | 29,248.35 | 29,168.50 | 29,248.35 | 282.3K |
| 09:46 | 29,266.10 | 29,270.15 | 29,252.60 | 29,267.90 | 132.0K |
| 09:47 | 29,263.40 | 29,285.80 | 29,263.40 | 29,275.60 | 97.0K |
| 09:48 | 29,270.75 | 29,270.75 | 29,260.30 | 29,266.00 | 68.6K |
| 09:49 | 29,260.75 | 29,260.75 | 29,249.55 | 29,250.95 | 66.9K |
| 09:50 | 29,251.20 | 29,256.20 | 29,233.85 | 29,233.85 | 106.7K |
| 09:51 | 29,236.60 | 29,236.60 | 29,206.50 | 29,212.25 | 94.2K |
| 09:52 | 29,209.00 | 29,229.75 | 29,200.55 | 29,200.55 | 93.9K |
| 09:53 | 29,195.75 | 29,195.75 | 29,133.15 | 29,156.85 | 163.2K |
| 09:54 | 29,159.75 | 29,173.90 | 29,159.75 | 29,165.35 | 73.4K |
| 09:55 | 29,162.15 | 29,164.70 | 29,139.60 | 29,143.30 | 140.5K |
| 09:56 | 29,146.65 | 29,183.20 | 29,146.65 | 29,180.10 | 278.1K |
| 09:57 | 29,179.85 | 29,183.80 | 29,173.45 | 29,177.20 | 48.7K |
| 09:58 | 29,176.30 | 29,179.75 | 29,169.35 | 29,178.60 | 52.8K |
| 09:59 | 29,175.00 | 29,191.75 | 29,175.00 | 29,191.65 | 42.8K |
| 10:00 | 29,193.95 | 29,207.50 | 29,182.00 | 29,182.00 | 65.4K |
| 10:01 | 29,177.45 | 29,187.60 | 29,175.10 | 29,175.10 | 55.8K |
| 10:02 | 29,176.25 | 29,176.25 | 29,164.35 | 29,167.75 | 62.8K |
| 10:03 | 29,168.20 | 29,175.60 | 29,162.20 | 29,169.70 | 29.9K |
| 10:04 | 29,171.30 | 29,176.10 | 29,165.10 | 29,169.60 | 50.3K |
| 10:05 | 29,167.50 | 29,177.75 | 29,167.50 | 29,174.40 | 43.7K |
| 10:06 | 29,175.10 | 29,184.10 | 29,164.50 | 29,184.10 | 71.5K |
| 10:07 | 29,186.10 | 29,191.85 | 29,172.65 | 29,172.90 | 54.3K |
| 10:08 | 29,176.15 | 29,178.85 | 29,167.80 | 29,169.20 | 66.4K |
| 10:09 | 29,168.20 | 29,168.20 | 29,155.00 | 29,159.65 | 68.6K |
| 10:10 | 29,155.50 | 29,161.25 | 29,131.10 | 29,131.10 | 88.0K |
| 10:11 | 29,135.55 | 29,145.65 | 29,131.80 | 29,145.65 | 95.1K |
| 10:12 | 29,145.05 | 29,162.75 | 29,143.55 | 29,162.75 | 41.9K |
| 10:13 | 29,163.90 | 29,187.75 | 29,163.05 | 29,187.75 | 99.6K |
| 10:14 | 29,186.15 | 29,188.85 | 29,177.80 | 29,185.00 | 81.0K |
| 10:15 | 29,182.20 | 29,182.20 | 29,152.70 | 29,159.30 | 94.9K |
| 10:16 | 29,159.40 | 29,165.60 | 29,141.50 | 29,165.60 | 117.0K |
| 10:17 | 29,167.45 | 29,171.50 | 29,162.25 | 29,165.30 | 107.2K |
| 10:18 | 29,163.50 | 29,178.20 | 29,163.50 | 29,175.85 | 32.2K |
| 10:19 | 29,175.15 | 29,179.65 | 29,168.85 | 29,172.70 | 58.5K |
| 10:20 | 29,171.05 | 29,177.55 | 29,169.30 | 29,171.40 | 28.9K |
| 10:21 | 29,175.60 | 29,191.30 | 29,175.60 | 29,184.15 | 53.4K |
| 10:22 | 29,184.95 | 29,186.60 | 29,178.10 | 29,181.65 | 66.8K |
| 10:23 | 29,180.50 | 29,183.10 | 29,167.80 | 29,170.10 | 56.5K |
| 10:24 | 29,169.90 | 29,183.70 | 29,169.80 | 29,176.40 | 60.5K |
| 10:25 | 29,176.60 | 29,185.85 | 29,172.45 | 29,173.80 | 35.5K |
| 10:26 | 29,168.70 | 29,168.70 | 29,156.90 | 29,162.20 | 49.6K |
| 10:27 | 29,164.60 | 29,165.35 | 29,146.10 | 29,146.30 | 54.1K |
| 10:28 | 29,148.85 | 29,164.50 | 29,143.95 | 29,156.80 | 33.8K |
| 10:29 | 29,156.25 | 29,160.75 | 29,154.60 | 29,158.45 | 33.1K |
| 10:30 | 29,157.90 | 29,167.80 | 29,157.75 | 29,167.80 | 51.2K |
| 10:31 | 29,167.55 | 29,172.10 | 29,165.75 | 29,166.05 | 188.0K |
| 10:32 | 29,166.80 | 29,180.75 | 29,158.85 | 29,178.35 | 132.5K |
| 10:33 | 29,182.35 | 29,191.85 | 29,179.25 | 29,190.70 | 52.3K |
| 10:34 | 29,190.55 | 29,190.55 | 29,161.25 | 29,161.25 | 92.2K |
| 10:35 | 29,160.35 | 29,160.90 | 29,149.25 | 29,155.45 | 71.4K |
| 10:36 | 29,154.30 | 29,159.10 | 29,148.55 | 29,159.10 | 43.6K |
| 10:37 | 29,162.85 | 29,171.75 | 29,158.05 | 29,161.75 | 41.5K |
| 10:38 | 29,161.15 | 29,161.15 | 29,149.30 | 29,152.35 | 43.6K |
| 10:39 | 29,150.30 | 29,153.60 | 29,143.30 | 29,153.60 | 35.5K |
| 10:40 | 29,152.95 | 29,155.60 | 29,150.20 | 29,153.80 | 48.8K |
| 10:41 | 29,155.75 | 29,159.05 | 29,153.75 | 29,156.15 | 32.5K |
| 10:42 | 29,157.00 | 29,157.15 | 29,139.90 | 29,141.70 | 26.5K |
| 10:43 | 29,142.85 | 29,148.95 | 29,142.85 | 29,146.60 | 51.1K |
| 10:44 | 29,147.90 | 29,147.90 | 29,137.70 | 29,138.05 | 40.9K |
| 10:45 | 29,138.15 | 29,145.20 | 29,135.15 | 29,138.05 | 79.6K |
| 10:46 | 29,138.30 | 29,140.85 | 29,130.10 | 29,140.85 | 41.8K |
| 10:47 | 29,139.65 | 29,146.90 | 29,138.00 | 29,144.35 | 28.9K |
| 10:48 | 29,144.00 | 29,153.00 | 29,144.00 | 29,152.55 | 43.1K |
| 10:49 | 29,151.75 | 29,154.75 | 29,141.20 | 29,143.20 | 25.7K |
| 10:50 | 29,141.65 | 29,148.50 | 29,140.20 | 29,145.00 | 32.3K |
| 10:51 | 29,145.35 | 29,154.55 | 29,145.35 | 29,146.00 | 100.6K |
| 10:52 | 29,142.95 | 29,142.95 | 29,134.90 | 29,135.30 | 46.2K |
| 10:53 | 29,135.60 | 29,145.95 | 29,134.40 | 29,145.95 | 32.2K |
| 10:54 | 29,144.40 | 29,146.80 | 29,135.35 | 29,137.05 | 28.8K |
| 10:55 | 29,137.50 | 29,145.65 | 29,131.95 | 29,145.50 | 32.2K |
| 10:56 | 29,147.60 | 29,151.00 | 29,145.25 | 29,151.00 | 46.3K |
| 10:57 | 29,149.85 | 29,149.85 | 29,141.00 | 29,147.30 | 28.9K |
| 10:58 | 29,150.00 | 29,153.70 | 29,148.55 | 29,152.05 | 55.5K |
| 10:59 | 29,151.05 | 29,159.15 | 29,149.85 | 29,158.00 | 75.4K |
| 11:00 | 29,157.75 | 29,166.50 | 29,157.15 | 29,164.75 | 87.1K |
| 11:01 | 29,163.60 | 29,163.60 | 29,141.00 | 29,141.90 | 41.0K |
| 11:02 | 29,141.45 | 29,143.85 | 29,136.55 | 29,136.55 | 32.8K |
| 11:03 | 29,135.45 | 29,139.70 | 29,133.45 | 29,139.55 | 42.0K |
| 11:04 | 29,141.30 | 29,142.35 | 29,133.30 | 29,133.30 | 21.5K |
| 11:05 | 29,135.55 | 29,135.55 | 29,129.65 | 29,131.45 | 104.3K |
| 11:06 | 29,129.55 | 29,137.25 | 29,129.55 | 29,131.55 | 21.5K |
| 11:07 | 29,132.45 | 29,146.40 | 29,130.25 | 29,146.40 | 82.0K |
| 11:08 | 29,145.25 | 29,145.40 | 29,139.10 | 29,142.85 | 84.1K |
| 11:09 | 29,149.65 | 29,149.65 | 29,144.15 | 29,145.95 | 90.1K |
| 11:10 | 29,147.35 | 29,157.50 | 29,147.35 | 29,157.50 | 26.2K |
| 11:11 | 29,157.15 | 29,157.60 | 29,150.70 | 29,155.95 | 75.1K |
| 11:12 | 29,157.30 | 29,161.50 | 29,153.50 | 29,153.50 | 41.2K |
| 11:13 | 29,150.50 | 29,155.15 | 29,145.80 | 29,155.15 | 69.0K |
| 11:14 | 29,154.45 | 29,154.45 | 29,147.40 | 29,152.85 | 29.3K |
| 11:15 | 29,154.45 | 29,160.95 | 29,152.60 | 29,153.50 | 21.2K |
| 11:16 | 29,154.45 | 29,155.65 | 29,139.75 | 29,139.75 | 42.8K |
| 11:17 | 29,137.90 | 29,137.90 | 29,125.30 | 29,125.55 | 38.6K |
| 11:18 | 29,125.90 | 29,125.90 | 29,113.80 | 29,113.95 | 65.5K |
| 11:19 | 29,114.05 | 29,126.95 | 29,114.05 | 29,126.95 | 35.1K |
| 11:20 | 29,126.55 | 29,126.95 | 29,118.05 | 29,118.05 | 41.1K |
| 11:21 | 29,117.05 | 29,127.60 | 29,116.75 | 29,126.55 | 35.9K |
| 11:22 | 29,125.55 | 29,129.20 | 29,121.05 | 29,123.05 | 57.1K |
| 11:23 | 29,122.85 | 29,122.85 | 29,115.90 | 29,115.90 | 54.9K |
| 11:24 | 29,116.70 | 29,119.50 | 29,109.85 | 29,109.85 | 69.4K |
| 11:25 | 29,112.10 | 29,113.50 | 29,110.05 | 29,110.50 | 64.0K |
| 11:26 | 29,112.25 | 29,121.15 | 29,108.05 | 29,121.15 | 47.0K |
| 11:27 | 29,121.80 | 29,124.20 | 29,115.90 | 29,115.90 | 225.9K |
| 11:28 | 29,117.50 | 29,133.20 | 29,117.50 | 29,132.30 | 15.9K |
| 11:29 | 29,132.00 | 29,138.25 | 29,129.50 | 29,135.35 | 46.1K |
| 11:30 | 29,133.35 | 29,135.65 | 29,128.55 | 29,135.35 | 40.6K |
| 11:31 | 29,136.50 | 29,136.50 | 29,123.50 | 29,124.90 | 29.5K |
| 11:32 | 29,126.65 | 29,129.10 | 29,123.75 | 29,126.80 | 20.6K |
| 11:33 | 29,128.85 | 29,133.65 | 29,124.65 | 29,132.80 | 41.4K |
| 11:34 | 29,132.20 | 29,132.20 | 29,125.75 | 29,129.85 | 33.2K |
| 11:35 | 29,131.90 | 29,131.90 | 29,124.75 | 29,126.05 | 30.2K |
| 11:36 | 29,129.05 | 29,129.55 | 29,119.75 | 29,121.25 | 27.7K |
| 11:37 | 29,115.80 | 29,122.30 | 29,114.90 | 29,118.55 | 135.1K |
| 11:38 | 29,118.95 | 29,119.65 | 29,111.30 | 29,116.00 | 29.6K |
| 11:39 | 29,116.25 | 29,129.25 | 29,116.25 | 29,125.65 | 235.4K |
| 11:40 | 29,124.75 | 29,129.60 | 29,119.95 | 29,129.60 | 42.3K |
| 11:41 | 29,130.15 | 29,131.15 | 29,123.25 | 29,130.85 | 25.1K |
| 11:42 | 29,130.15 | 29,130.60 | 29,120.00 | 29,122.00 | 25.9K |
| 11:43 | 29,121.35 | 29,122.80 | 29,116.40 | 29,120.10 | 28.4K |
| 11:44 | 29,122.35 | 29,125.50 | 29,118.25 | 29,123.90 | 117.5K |
| 11:45 | 29,125.00 | 29,125.40 | 29,120.90 | 29,125.20 | 75.6K |
| 11:46 | 29,125.40 | 29,136.65 | 29,123.65 | 29,136.65 | 32.6K |
| 11:47 | 29,136.35 | 29,137.35 | 29,130.20 | 29,134.80 | 56.7K |
| 11:48 | 29,136.05 | 29,143.05 | 29,133.60 | 29,137.15 | 70.0K |
| 11:49 | 29,136.15 | 29,146.00 | 29,135.05 | 29,140.15 | 82.3K |
| 11:50 | 29,137.45 | 29,137.45 | 29,128.95 | 29,128.95 | 48.1K |
| 11:51 | 29,128.10 | 29,138.65 | 29,127.85 | 29,135.50 | 43.5K |
| 11:52 | 29,130.25 | 29,131.75 | 29,127.05 | 29,128.70 | 41.1K |
| 11:53 | 29,129.85 | 29,130.50 | 29,123.45 | 29,128.15 | 41.8K |
| 11:54 | 29,128.85 | 29,130.60 | 29,120.05 | 29,121.25 | 100.1K |
| 11:55 | 29,119.15 | 29,119.65 | 29,109.95 | 29,109.95 | 68.5K |
| 11:56 | 29,109.25 | 29,109.25 | 29,102.75 | 29,103.90 | 125.8K |
| 11:57 | 29,104.75 | 29,109.65 | 29,101.90 | 29,109.65 | 91.3K |
| 11:58 | 29,109.00 | 29,128.00 | 29,109.00 | 29,128.00 | 42.9K |
| 11:59 | 29,130.75 | 29,130.75 | 29,110.75 | 29,114.90 | 43.0K |
| 12:00 | 29,113.95 | 29,116.65 | 29,110.20 | 29,116.65 | 78.1K |
| 12:01 | 29,116.90 | 29,117.35 | 29,107.55 | 29,107.75 | 60.7K |
| 12:02 | 29,105.90 | 29,111.40 | 29,096.05 | 29,109.30 | 99.0K |
| 12:03 | 29,108.00 | 29,118.65 | 29,106.25 | 29,116.05 | 37.9K |
| 12:04 | 29,117.45 | 29,123.10 | 29,113.35 | 29,123.10 | 35.7K |
| 12:05 | 29,120.55 | 29,130.90 | 29,119.95 | 29,125.15 | 47.4K |
| 12:06 | 29,122.15 | 29,128.00 | 29,119.15 | 29,119.15 | 44.1K |
| 12:07 | 29,120.20 | 29,120.20 | 29,113.50 | 29,118.20 | 67.2K |
| 12:08 | 29,119.35 | 29,124.10 | 29,116.40 | 29,124.10 | 39.1K |
| 12:09 | 29,125.15 | 29,125.70 | 29,115.90 | 29,124.65 | 88.4K |
| 12:10 | 29,126.45 | 29,129.60 | 29,124.40 | 29,128.05 | 83.3K |
| 12:11 | 29,127.75 | 29,127.75 | 29,120.40 | 29,124.40 | 30.1K |
| 12:12 | 29,123.60 | 29,133.85 | 29,123.60 | 29,133.85 | 63.6K |
| 12:13 | 29,133.90 | 29,144.30 | 29,133.90 | 29,143.30 | 53.6K |
| 12:14 | 29,145.25 | 29,161.70 | 29,138.60 | 29,153.35 | 34.5K |
| 12:15 | 29,151.30 | 29,156.50 | 29,150.40 | 29,156.50 | 36.7K |
| 12:16 | 29,158.60 | 29,164.55 | 29,157.45 | 29,158.15 | 30.5K |
| 12:17 | 29,157.75 | 29,165.50 | 29,157.75 | 29,164.05 | 56.6K |
| 12:18 | 29,163.75 | 29,171.40 | 29,158.80 | 29,171.40 | 24.6K |
| 12:19 | 29,172.45 | 29,179.35 | 29,169.30 | 29,169.30 | 35.7K |
| 12:20 | 29,172.65 | 29,175.10 | 29,165.95 | 29,169.45 | 33.5K |
| 12:21 | 29,168.10 | 29,173.85 | 29,168.10 | 29,169.80 | 18.2K |
| 12:22 | 29,168.85 | 29,175.05 | 29,167.75 | 29,173.90 | 41.7K |
| 12:23 | 29,173.00 | 29,186.10 | 29,170.10 | 29,186.10 | 24.6K |
| 12:24 | 29,185.55 | 29,188.10 | 29,178.00 | 29,182.75 | 33.7K |
| 12:25 | 29,180.00 | 29,180.00 | 29,172.90 | 29,173.75 | 49.9K |
| 12:26 | 29,173.40 | 29,189.00 | 29,173.10 | 29,188.35 | 24.9K |
| 12:27 | 29,188.55 | 29,194.15 | 29,185.15 | 29,193.05 | 32.2K |
| 12:28 | 29,193.25 | 29,193.90 | 29,181.70 | 29,188.65 | 33.7K |
| 12:29 | 29,186.40 | 29,186.95 | 29,179.20 | 29,179.90 | 36.3K |
| 12:30 | 29,183.05 | 29,189.85 | 29,179.35 | 29,185.35 | 37.1K |
| 12:31 | 29,185.55 | 29,202.15 | 29,185.00 | 29,199.70 | 42.9K |
| 12:32 | 29,201.65 | 29,210.65 | 29,198.60 | 29,204.75 | 68.8K |
| 12:33 | 29,206.80 | 29,207.70 | 29,198.15 | 29,198.90 | 63.3K |
| 12:34 | 29,197.40 | 29,204.70 | 29,197.40 | 29,202.50 | 36.7K |
| 12:35 | 29,202.35 | 29,202.35 | 29,192.05 | 29,192.85 | 32.7K |
| 12:36 | 29,193.35 | 29,197.00 | 29,189.55 | 29,189.55 | 30.1K |
| 12:37 | 29,189.45 | 29,195.45 | 29,186.80 | 29,193.90 | 23.0K |
| 12:38 | 29,194.80 | 29,200.25 | 29,192.35 | 29,194.50 | 22.1K |
| 12:39 | 29,194.45 | 29,195.80 | 29,189.65 | 29,194.05 | 19.0K |
| 12:40 | 29,193.50 | 29,193.50 | 29,188.85 | 29,189.35 | 14.7K |
| 12:41 | 29,191.60 | 29,196.60 | 29,190.60 | 29,191.15 | 16.7K |
| 12:42 | 29,192.90 | 29,204.40 | 29,192.00 | 29,203.70 | 77.3K |
| 12:43 | 29,206.30 | 29,207.45 | 29,196.15 | 29,203.95 | 25.4K |
| 12:44 | 29,203.50 | 29,209.40 | 29,201.40 | 29,209.35 | 36.2K |
| 12:45 | 29,210.65 | 29,213.10 | 29,196.85 | 29,198.25 | 50.8K |
| 12:46 | 29,197.20 | 29,200.35 | 29,192.80 | 29,192.80 | 26.1K |
| 12:47 | 29,191.85 | 29,198.85 | 29,191.20 | 29,195.45 | 43.3K |
| 12:48 | 29,198.85 | 29,198.85 | 29,189.10 | 29,192.40 | 24.1K |
| 12:49 | 29,195.25 | 29,204.40 | 29,192.85 | 29,204.40 | 40.8K |
| 12:50 | 29,208.55 | 29,208.55 | 29,202.10 | 29,203.45 | 53.3K |
| 12:51 | 29,203.00 | 29,204.75 | 29,199.35 | 29,202.25 | 31.9K |
| 12:52 | 29,201.80 | 29,214.30 | 29,199.25 | 29,207.90 | 25.2K |
| 12:53 | 29,208.60 | 29,208.60 | 29,194.55 | 29,198.75 | 28.5K |
| 12:54 | 29,199.85 | 29,200.75 | 29,194.85 | 29,197.10 | 19.4K |
| 12:55 | 29,201.70 | 29,206.70 | 29,201.05 | 29,202.05 | 34.3K |
| 12:56 | 29,203.80 | 29,204.95 | 29,197.90 | 29,198.45 | 44.6K |
| 12:57 | 29,198.10 | 29,201.60 | 29,192.35 | 29,192.90 | 35.1K |
| 12:58 | 29,192.65 | 29,197.65 | 29,191.05 | 29,195.90 | 27.2K |
| 12:59 | 29,198.00 | 29,204.35 | 29,195.75 | 29,202.20 | 53.6K |
| 13:00 | 29,202.55 | 29,209.00 | 29,202.20 | 29,203.05 | 42.3K |
| 13:01 | 29,206.25 | 29,208.55 | 29,202.45 | 29,204.90 | 28.4K |
| 13:02 | 29,205.10 | 29,211.45 | 29,202.40 | 29,206.75 | 37.0K |
| 13:03 | 29,205.45 | 29,216.05 | 29,203.75 | 29,216.05 | 43.6K |
| 13:04 | 29,215.75 | 29,232.20 | 29,213.05 | 29,232.20 | 41.8K |
| 13:05 | 29,231.90 | 29,232.10 | 29,222.05 | 29,222.50 | 34.6K |
| 13:06 | 29,228.20 | 29,228.20 | 29,215.85 | 29,221.80 | 40.6K |
| 13:07 | 29,223.05 | 29,231.55 | 29,223.05 | 29,231.40 | 109.3K |
| 13:08 | 29,233.45 | 29,241.55 | 29,225.10 | 29,231.60 | 837.6K |
| 13:09 | 29,228.70 | 29,237.70 | 29,227.80 | 29,237.70 | 406.7K |
| 13:10 | 29,240.20 | 29,258.05 | 29,240.20 | 29,258.05 | 839.5K |
| 13:11 | 29,261.50 | 29,272.55 | 29,259.75 | 29,267.20 | 477.9K |
| 13:12 | 29,268.35 | 29,278.85 | 29,268.35 | 29,277.85 | 735.7K |
| 13:13 | 29,276.30 | 29,293.65 | 29,275.70 | 29,282.55 | 410.7K |
| 13:14 | 29,285.30 | 29,285.30 | 29,272.05 | 29,272.05 | 357.0K |
| 13:15 | 29,275.10 | 29,278.75 | 29,260.45 | 29,262.50 | 276.0K |
| 13:16 | 29,263.65 | 29,264.25 | 29,253.35 | 29,253.35 | 175.7K |
| 13:17 | 29,254.50 | 29,256.65 | 29,247.20 | 29,249.45 | 271.4K |
| 13:18 | 29,251.80 | 29,260.25 | 29,251.80 | 29,259.95 | 179.8K |
| 13:19 | 29,261.35 | 29,266.35 | 29,258.00 | 29,266.35 | 129.9K |
| 13:20 | 29,267.05 | 29,273.35 | 29,260.25 | 29,271.60 | 554.7K |
| 13:21 | 29,272.00 | 29,277.90 | 29,270.65 | 29,277.90 | 512.5K |
| 13:22 | 29,283.10 | 29,290.05 | 29,283.10 | 29,284.65 | 711.3K |
| 13:23 | 29,286.65 | 29,286.65 | 29,277.50 | 29,279.50 | 412.2K |
| 13:24 | 29,276.70 | 29,282.55 | 29,275.60 | 29,282.55 | 273.0K |
| 13:25 | 29,283.65 | 29,298.80 | 29,282.60 | 29,292.90 | 263.8K |
| 13:26 | 29,293.60 | 29,293.85 | 29,277.40 | 29,277.40 | 172.9K |
| 13:27 | 29,279.20 | 29,284.85 | 29,277.10 | 29,283.80 | 123.3K |
| 13:28 | 29,285.15 | 29,296.85 | 29,285.00 | 29,295.05 | 113.1K |
| 13:29 | 29,297.00 | 29,297.00 | 29,285.70 | 29,291.20 | 212.6K |
| 13:30 | 29,297.60 | 29,306.75 | 29,294.95 | 29,306.75 | 538.4K |
| 13:31 | 29,304.50 | 29,306.80 | 29,295.20 | 29,296.50 | 217.6K |
| 13:32 | 29,301.15 | 29,304.85 | 29,298.15 | 29,304.85 | 123.5K |
| 13:33 | 29,305.00 | 29,305.00 | 29,295.70 | 29,298.80 | 144.6K |
| 13:34 | 29,299.00 | 29,299.00 | 29,283.20 | 29,284.40 | 97.6K |
| 13:35 | 29,284.70 | 29,286.80 | 29,279.25 | 29,286.80 | 143.0K |
| 13:36 | 29,287.45 | 29,287.45 | 29,273.30 | 29,275.65 | 151.3K |
| 13:37 | 29,274.55 | 29,274.55 | 29,256.10 | 29,268.90 | 172.1K |
| 13:38 | 29,271.85 | 29,276.85 | 29,267.15 | 29,273.80 | 163.7K |
| 13:39 | 29,273.75 | 29,279.30 | 29,271.80 | 29,272.70 | 219.7K |
| 13:40 | 29,272.65 | 29,274.85 | 29,257.40 | 29,257.40 | 175.5K |
| 13:41 | 29,261.05 | 29,261.05 | 29,240.80 | 29,246.30 | 164.7K |
| 13:42 | 29,242.40 | 29,244.55 | 29,224.25 | 29,225.90 | 294.6K |
| 13:43 | 29,227.10 | 29,228.50 | 29,220.95 | 29,224.05 | 174.6K |
| 13:44 | 29,228.80 | 29,248.90 | 29,228.80 | 29,244.00 | 203.5K |
| 13:45 | 29,247.60 | 29,259.50 | 29,243.75 | 29,256.45 | 203.5K |
| 13:46 | 29,260.45 | 29,266.55 | 29,260.45 | 29,263.60 | 84.7K |
| 13:47 | 29,263.20 | 29,264.20 | 29,251.90 | 29,251.90 | 88.2K |
| 13:48 | 29,249.90 | 29,249.90 | 29,226.20 | 29,229.10 | 157.4K |
| 13:49 | 29,232.15 | 29,242.55 | 29,232.15 | 29,234.65 | 107.5K |
| 13:50 | 29,236.30 | 29,243.30 | 29,231.65 | 29,243.25 | 96.5K |
| 13:51 | 29,241.40 | 29,259.50 | 29,240.55 | 29,259.50 | 122.9K |
| 13:52 | 29,260.80 | 29,265.00 | 29,252.70 | 29,256.90 | 225.3K |
| 13:53 | 29,256.15 | 29,256.65 | 29,243.60 | 29,244.95 | 86.0K |
| 13:54 | 29,246.30 | 29,248.05 | 29,236.90 | 29,240.80 | 70.4K |
| 13:55 | 29,241.35 | 29,243.05 | 29,228.85 | 29,228.85 | 62.0K |
| 13:56 | 29,227.55 | 29,228.70 | 29,217.95 | 29,220.55 | 213.9K |
| 13:57 | 29,218.70 | 29,227.35 | 29,215.50 | 29,226.25 | 117.2K |
| 13:58 | 29,224.35 | 29,232.00 | 29,223.30 | 29,232.00 | 101.2K |
| 13:59 | 29,232.90 | 29,245.95 | 29,232.90 | 29,235.25 | 257.4K |
| 14:00 | 29,239.05 | 29,243.65 | 29,235.00 | 29,243.65 | 123.8K |
| 14:01 | 29,242.60 | 29,242.60 | 29,233.20 | 29,234.45 | 68.5K |
| 14:02 | 29,237.90 | 29,238.45 | 29,224.75 | 29,225.50 | 70.9K |
| 14:03 | 29,225.35 | 29,229.55 | 29,225.35 | 29,227.00 | 91.2K |
| 14:04 | 29,226.00 | 29,238.50 | 29,226.00 | 29,238.35 | 199.2K |
| 14:05 | 29,241.15 | 29,252.55 | 29,241.15 | 29,250.20 | 219.6K |
| 14:06 | 29,251.05 | 29,251.60 | 29,241.00 | 29,242.25 | 158.0K |
| 14:07 | 29,243.30 | 29,248.85 | 29,240.50 | 29,248.85 | 159.9K |
| 14:08 | 29,249.70 | 29,258.55 | 29,247.50 | 29,255.15 | 125.2K |
| 14:09 | 29,255.40 | 29,256.10 | 29,249.45 | 29,250.30 | 59.5K |
| 14:10 | 29,251.35 | 29,261.20 | 29,246.40 | 29,256.85 | 137.3K |
| 14:11 | 29,258.25 | 29,259.35 | 29,248.70 | 29,249.65 | 110.0K |
| 14:12 | 29,248.55 | 29,255.45 | 29,248.30 | 29,251.65 | 139.2K |
| 14:13 | 29,252.90 | 29,253.65 | 29,236.35 | 29,239.05 | 87.7K |
| 14:14 | 29,239.50 | 29,241.40 | 29,233.45 | 29,236.20 | 123.0K |
| 14:15 | 29,236.25 | 29,237.50 | 29,228.55 | 29,233.10 | 38.0K |
| 14:16 | 29,233.95 | 29,239.85 | 29,232.30 | 29,236.80 | 61.0K |
| 14:17 | 29,236.35 | 29,238.85 | 29,231.00 | 29,231.70 | 62.9K |
| 14:18 | 29,229.50 | 29,229.50 | 29,219.35 | 29,219.35 | 114.9K |
| 14:19 | 29,222.10 | 29,224.10 | 29,215.75 | 29,217.65 | 161.1K |
| 14:20 | 29,220.80 | 29,245.10 | 29,220.45 | 29,241.55 | 174.5K |
| 14:21 | 29,244.25 | 29,244.50 | 29,233.90 | 29,237.10 | 173.3K |
| 14:22 | 29,240.70 | 29,249.35 | 29,235.85 | 29,249.35 | 224.6K |
| 14:23 | 29,249.25 | 29,256.60 | 29,246.50 | 29,255.80 | 343.3K |
| 14:24 | 29,255.15 | 29,257.10 | 29,235.15 | 29,239.55 | 271.0K |
| 14:25 | 29,241.00 | 29,247.15 | 29,234.60 | 29,234.60 | 181.2K |
| 14:26 | 29,235.65 | 29,241.80 | 29,227.35 | 29,240.65 | 251.5K |
| 14:27 | 29,240.25 | 29,255.10 | 29,239.60 | 29,255.10 | 156.5K |
| 14:28 | 29,253.50 | 29,257.65 | 29,247.85 | 29,257.65 | 219.3K |
| 14:29 | 29,255.75 | 29,257.35 | 29,243.50 | 29,244.05 | 187.5K |
| 14:30 | 29,244.75 | 29,253.85 | 29,237.85 | 29,237.85 | 151.7K |
| 14:31 | 29,233.80 | 29,237.55 | 29,231.75 | 29,234.80 | 121.3K |
| 14:32 | 29,233.95 | 29,242.05 | 29,228.75 | 29,242.05 | 76.9K |
| 14:33 | 29,243.00 | 29,249.25 | 29,239.45 | 29,247.40 | 82.5K |
| 14:34 | 29,246.45 | 29,248.60 | 29,238.70 | 29,238.70 | 94.0K |
| 14:35 | 29,234.50 | 29,241.25 | 29,232.25 | 29,237.00 | 93.8K |
| 14:36 | 29,235.65 | 29,251.30 | 29,234.65 | 29,251.30 | 57.5K |
| 14:37 | 29,251.15 | 29,261.60 | 29,249.65 | 29,259.35 | 82.5K |
| 14:38 | 29,265.50 | 29,278.00 | 29,265.50 | 29,276.40 | 143.6K |
| 14:39 | 29,278.95 | 29,279.15 | 29,263.50 | 29,279.15 | 132.4K |
| 14:40 | 29,282.35 | 29,283.30 | 29,276.55 | 29,279.65 | 180.7K |
| 14:41 | 29,279.15 | 29,299.40 | 29,277.35 | 29,299.40 | 236.9K |
| 14:42 | 29,299.50 | 29,330.15 | 29,297.65 | 29,327.30 | 333.8K |
| 14:43 | 29,330.20 | 29,336.25 | 29,329.35 | 29,335.50 | 356.7K |
| 14:44 | 29,339.35 | 29,345.90 | 29,339.10 | 29,343.30 | 264.8K |
| 14:45 | 29,343.60 | 29,347.90 | 29,335.05 | 29,338.25 | 368.3K |
| 14:46 | 29,335.95 | 29,335.95 | 29,314.15 | 29,316.20 | 218.3K |
| 14:47 | 29,316.50 | 29,316.50 | 29,304.65 | 29,305.40 | 175.0K |
| 14:48 | 29,304.35 | 29,305.65 | 29,293.90 | 29,295.55 | 223.7K |
| 14:49 | 29,296.05 | 29,303.75 | 29,294.45 | 29,294.45 | 138.6K |
| 14:50 | 29,296.95 | 29,305.05 | 29,296.65 | 29,304.80 | 201.2K |
| 14:51 | 29,306.30 | 29,317.25 | 29,306.10 | 29,311.40 | 330.8K |
| 14:52 | 29,311.45 | 29,321.75 | 29,311.45 | 29,320.70 | 356.7K |
| 14:53 | 29,324.05 | 29,324.05 | 29,309.20 | 29,317.65 | 206.5K |
| 14:54 | 29,318.25 | 29,321.00 | 29,305.10 | 29,305.10 | 295.6K |
| 14:55 | 29,309.90 | 29,322.60 | 29,309.55 | 29,318.45 | 126.4K |
| 14:56 | 29,321.75 | 29,321.75 | 29,306.40 | 29,312.85 | 234.2K |
| 14:57 | 29,314.35 | 29,314.65 | 29,305.20 | 29,305.20 | 118.8K |
| 14:58 | 29,308.65 | 29,312.05 | 29,306.05 | 29,307.75 | 104.5K |
| 14:59 | 29,309.95 | 29,312.30 | 29,302.25 | 29,302.25 | 140.8K |
| 15:00 | 29,310.45 | 29,313.25 | 29,299.25 | 29,307.55 | 187.1K |
| 15:01 | 29,310.60 | 29,313.95 | 29,289.60 | 29,297.30 | 198.3K |
| 15:02 | 29,299.85 | 29,305.85 | 29,298.00 | 29,299.55 | 119.0K |
| 15:03 | 29,301.00 | 29,301.00 | 29,291.10 | 29,296.85 | 162.2K |
| 15:04 | 29,296.10 | 29,302.05 | 29,290.35 | 29,291.45 | 138.2K |
| 15:05 | 29,294.75 | 29,294.75 | 29,280.40 | 29,290.65 | 267.9K |
| 15:06 | 29,290.60 | 29,296.15 | 29,290.60 | 29,293.90 | 167.0K |
| 15:07 | 29,294.85 | 29,307.35 | 29,294.85 | 29,306.95 | 115.9K |
| 15:08 | 29,306.95 | 29,313.90 | 29,306.95 | 29,313.10 | 131.2K |
| 15:09 | 29,313.50 | 29,316.20 | 29,307.45 | 29,316.20 | 186.7K |
| 15:10 | 29,315.95 | 29,315.95 | 29,301.65 | 29,307.30 | 165.0K |
| 15:11 | 29,308.30 | 29,309.35 | 29,297.05 | 29,297.05 | 134.1K |
| 15:12 | 29,299.00 | 29,305.00 | 29,299.00 | 29,304.15 | 175.8K |
| 15:13 | 29,304.05 | 29,304.05 | 29,292.25 | 29,292.25 | 248.1K |
| 15:14 | 29,294.85 | 29,295.10 | 29,282.85 | 29,283.20 | 215.8K |
| 15:15 | 29,286.90 | 29,293.10 | 29,284.90 | 29,288.70 | 333.5K |
| 15:16 | 29,284.25 | 29,286.10 | 29,276.15 | 29,276.15 | 248.1K |
| 15:17 | 29,282.75 | 29,282.75 | 29,263.50 | 29,264.15 | 245.4K |
| 15:18 | 29,266.25 | 29,278.65 | 29,257.40 | 29,271.40 | 302.8K |
| 15:19 | 29,273.05 | 29,273.05 | 29,251.85 | 29,253.50 | 191.3K |
| 15:20 | 29,252.60 | 29,255.60 | 29,248.80 | 29,248.80 | 379.3K |
| 15:21 | 29,248.00 | 29,262.80 | 29,246.65 | 29,262.40 | 231.9K |
| 15:22 | 29,262.15 | 29,262.95 | 29,251.90 | 29,251.90 | 210.3K |
| 15:23 | 29,249.90 | 29,251.05 | 29,236.80 | 29,238.40 | 205.4K |
| 15:24 | 29,238.90 | 29,238.90 | 29,227.45 | 29,230.55 | 218.1K |
| 15:25 | 29,233.25 | 29,239.40 | 29,228.90 | 29,234.65 | 160.9K |
| 15:26 | 29,237.75 | 29,237.75 | 29,218.25 | 29,220.40 | 168.8K |
| 15:27 | 29,217.10 | 29,225.10 | 29,215.05 | 29,224.45 | 239.5K |
| 15:28 | 29,224.45 | 29,225.05 | 29,212.15 | 29,219.90 | 201.7K |
| 15:29 | 29,223.30 | 29,225.25 | 17,403.05 | 17,403.05 | 141.6K |