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 | 29,366.30 | 29,366.30 | 29,321.75 | 29,326.45 | 457.7K |
| 09:16 | 29,331.75 | 29,331.75 | 29,312.05 | 29,312.05 | 258.9K |
| 09:17 | 29,317.35 | 29,332.00 | 29,313.50 | 29,324.90 | 224.2K |
| 09:18 | 29,330.65 | 29,360.75 | 29,330.65 | 29,359.05 | 234.6K |
| 09:19 | 29,355.15 | 29,355.15 | 29,345.05 | 29,350.25 | 172.1K |
| 09:20 | 29,351.75 | 29,365.20 | 29,349.50 | 29,361.85 | 270.9K |
| 09:21 | 29,363.10 | 29,371.75 | 29,359.50 | 29,366.80 | 229.9K |
| 09:22 | 29,368.85 | 29,377.55 | 29,363.80 | 29,377.55 | 222.7K |
| 09:23 | 29,378.55 | 29,393.95 | 29,373.15 | 29,393.95 | 193.9K |
| 09:24 | 29,395.15 | 29,404.95 | 29,392.25 | 29,404.95 | 168.9K |
| 09:25 | 29,405.20 | 29,417.30 | 29,398.00 | 29,415.00 | 170.7K |
| 09:26 | 29,413.90 | 29,416.95 | 29,407.25 | 29,414.65 | 152.3K |
| 09:27 | 29,409.65 | 29,422.25 | 29,408.25 | 29,420.75 | 111.8K |
| 09:28 | 29,420.00 | 29,420.40 | 29,413.10 | 29,416.45 | 133.5K |
| 09:29 | 29,420.60 | 29,421.20 | 29,414.90 | 29,415.70 | 163.2K |
| 09:30 | 29,412.45 | 29,419.00 | 29,409.70 | 29,409.70 | 164.9K |
| 09:31 | 29,411.55 | 29,421.40 | 29,411.35 | 29,412.80 | 129.4K |
| 09:32 | 29,413.10 | 29,413.10 | 29,397.65 | 29,403.50 | 175.3K |
| 09:33 | 29,404.60 | 29,409.35 | 29,404.20 | 29,407.90 | 107.7K |
| 09:34 | 29,407.15 | 29,409.70 | 29,404.30 | 29,409.15 | 114.4K |
| 09:35 | 29,408.45 | 29,412.60 | 29,397.75 | 29,399.20 | 151.3K |
| 09:36 | 29,401.00 | 29,402.85 | 29,388.85 | 29,389.65 | 79.7K |
| 09:37 | 29,388.90 | 29,403.20 | 29,388.20 | 29,402.30 | 106.1K |
| 09:38 | 29,402.55 | 29,410.40 | 29,400.85 | 29,400.95 | 96.1K |
| 09:39 | 29,400.05 | 29,400.05 | 29,386.55 | 29,387.60 | 95.3K |
| 09:40 | 29,387.50 | 29,387.50 | 29,372.80 | 29,372.80 | 114.6K |
| 09:41 | 29,372.35 | 29,375.40 | 29,368.50 | 29,374.20 | 101.9K |
| 09:42 | 29,374.20 | 29,374.30 | 29,353.75 | 29,353.80 | 71.0K |
| 09:43 | 29,354.55 | 29,354.55 | 29,338.00 | 29,340.60 | 82.8K |
| 09:44 | 29,343.15 | 29,358.95 | 29,341.10 | 29,358.55 | 64.5K |
| 09:45 | 29,361.50 | 29,361.50 | 29,333.05 | 29,333.05 | 80.3K |
| 09:46 | 29,331.90 | 29,331.90 | 29,312.30 | 29,314.65 | 225.6K |
| 09:47 | 29,315.35 | 29,322.55 | 29,314.55 | 29,317.00 | 77.7K |
| 09:48 | 29,318.60 | 29,324.65 | 29,317.55 | 29,320.70 | 116.7K |
| 09:49 | 29,321.80 | 29,331.10 | 29,320.40 | 29,327.00 | 86.1K |
| 09:50 | 29,327.00 | 29,327.00 | 29,311.95 | 29,312.10 | 83.0K |
| 09:51 | 29,311.50 | 29,316.85 | 29,310.35 | 29,310.55 | 79.7K |
| 09:52 | 29,311.40 | 29,314.45 | 29,305.40 | 29,314.45 | 109.8K |
| 09:53 | 29,311.30 | 29,312.65 | 29,304.90 | 29,305.35 | 62.7K |
| 09:54 | 29,303.55 | 29,312.30 | 29,302.60 | 29,312.30 | 56.5K |
| 09:55 | 29,310.25 | 29,322.00 | 29,310.25 | 29,322.00 | 135.0K |
| 09:56 | 29,322.15 | 29,322.15 | 29,301.55 | 29,303.50 | 60.6K |
| 09:57 | 29,304.15 | 29,305.15 | 29,290.75 | 29,291.75 | 81.2K |
| 09:58 | 29,293.15 | 29,304.45 | 29,291.95 | 29,302.85 | 52.6K |
| 09:59 | 29,302.80 | 29,306.95 | 29,301.95 | 29,302.60 | 43.6K |
| 10:00 | 29,302.15 | 29,307.15 | 29,301.15 | 29,303.25 | 64.1K |
| 10:01 | 29,304.45 | 29,312.05 | 29,304.45 | 29,308.90 | 73.7K |
| 10:02 | 29,311.05 | 29,315.25 | 29,310.05 | 29,311.50 | 68.9K |
| 10:03 | 29,310.80 | 29,319.15 | 29,310.80 | 29,319.15 | 47.3K |
| 10:04 | 29,316.35 | 29,320.45 | 29,312.95 | 29,314.80 | 55.8K |
| 10:05 | 29,316.10 | 29,321.75 | 29,312.10 | 29,320.45 | 48.1K |
| 10:06 | 29,318.65 | 29,333.35 | 29,317.65 | 29,326.30 | 65.8K |
| 10:07 | 29,326.10 | 29,328.35 | 29,320.10 | 29,320.10 | 55.6K |
| 10:08 | 29,320.80 | 29,322.65 | 29,314.20 | 29,315.40 | 48.3K |
| 10:09 | 29,315.15 | 29,317.65 | 29,308.75 | 29,309.05 | 64.3K |
| 10:10 | 29,307.25 | 29,307.60 | 29,297.75 | 29,297.75 | 57.7K |
| 10:11 | 29,297.45 | 29,302.25 | 29,297.45 | 29,300.80 | 34.2K |
| 10:12 | 29,299.90 | 29,301.65 | 29,294.15 | 29,294.90 | 43.9K |
| 10:13 | 29,293.65 | 29,296.10 | 29,290.70 | 29,291.95 | 78.6K |
| 10:14 | 29,291.10 | 29,297.85 | 29,291.10 | 29,292.05 | 43.5K |
| 10:15 | 29,290.40 | 29,292.20 | 29,288.05 | 29,290.95 | 147.0K |
| 10:16 | 29,293.70 | 29,297.55 | 29,290.40 | 29,291.85 | 57.6K |
| 10:17 | 29,297.10 | 29,305.00 | 29,297.10 | 29,301.75 | 143.3K |
| 10:18 | 29,304.15 | 29,305.05 | 29,299.50 | 29,299.55 | 35.4K |
| 10:19 | 29,298.85 | 29,300.65 | 29,295.20 | 29,295.80 | 72.1K |
| 10:20 | 29,294.70 | 29,294.70 | 29,261.40 | 29,262.00 | 235.7K |
| 10:21 | 29,264.75 | 29,264.75 | 29,243.35 | 29,244.70 | 105.1K |
| 10:22 | 29,245.15 | 29,245.15 | 29,238.20 | 29,238.20 | 77.6K |
| 10:23 | 29,240.45 | 29,265.15 | 29,240.45 | 29,264.90 | 57.3K |
| 10:24 | 29,266.50 | 29,267.30 | 29,256.25 | 29,259.65 | 36.5K |
| 10:25 | 29,260.10 | 29,263.45 | 29,252.80 | 29,253.30 | 92.0K |
| 10:26 | 29,251.10 | 29,257.90 | 29,251.10 | 29,257.10 | 66.0K |
| 10:27 | 29,257.50 | 29,275.35 | 29,255.00 | 29,274.80 | 38.4K |
| 10:28 | 29,276.10 | 29,283.30 | 29,275.90 | 29,283.30 | 36.3K |
| 10:29 | 29,282.85 | 29,300.80 | 29,282.85 | 29,299.00 | 59.2K |
| 10:30 | 29,301.65 | 29,303.15 | 29,298.30 | 29,298.30 | 38.8K |
| 10:31 | 29,297.05 | 29,299.60 | 29,295.65 | 29,296.85 | 40.6K |
| 10:32 | 29,296.95 | 29,300.20 | 29,293.45 | 29,300.20 | 26.3K |
| 10:33 | 29,301.40 | 29,308.20 | 29,298.90 | 29,306.45 | 67.9K |
| 10:34 | 29,306.50 | 29,312.70 | 29,304.60 | 29,305.70 | 46.6K |
| 10:35 | 29,306.20 | 29,311.60 | 29,306.00 | 29,311.60 | 50.6K |
| 10:36 | 29,310.30 | 29,313.05 | 29,310.00 | 29,310.00 | 39.5K |
| 10:37 | 29,309.75 | 29,316.50 | 29,309.75 | 29,313.40 | 40.6K |
| 10:38 | 29,315.55 | 29,315.95 | 29,307.85 | 29,308.75 | 68.8K |
| 10:39 | 29,307.85 | 29,312.50 | 29,306.00 | 29,312.50 | 65.1K |
| 10:40 | 29,312.90 | 29,313.95 | 29,307.60 | 29,313.95 | 35.9K |
| 10:41 | 29,314.75 | 29,322.30 | 29,314.75 | 29,321.80 | 39.0K |
| 10:42 | 29,321.35 | 29,331.90 | 29,321.35 | 29,329.90 | 48.6K |
| 10:43 | 29,330.70 | 29,330.95 | 29,322.85 | 29,322.85 | 59.5K |
| 10:44 | 29,324.60 | 29,329.40 | 29,314.80 | 29,314.80 | 70.6K |
| 10:45 | 29,314.80 | 29,314.80 | 29,310.70 | 29,313.35 | 50.8K |
| 10:46 | 29,315.80 | 29,316.30 | 29,313.25 | 29,315.35 | 85.0K |
| 10:47 | 29,315.05 | 29,326.05 | 29,315.05 | 29,325.50 | 53.3K |
| 10:48 | 29,323.85 | 29,330.50 | 29,318.40 | 29,318.45 | 51.6K |
| 10:49 | 29,318.00 | 29,318.00 | 29,303.90 | 29,305.60 | 103.6K |
| 10:50 | 29,307.25 | 29,313.00 | 29,307.25 | 29,310.25 | 40.9K |
| 10:51 | 29,308.80 | 29,324.45 | 29,308.80 | 29,324.45 | 47.8K |
| 10:52 | 29,325.65 | 29,339.45 | 29,325.65 | 29,338.70 | 102.7K |
| 10:53 | 29,333.50 | 29,333.70 | 29,321.65 | 29,323.00 | 124.5K |
| 10:54 | 29,322.45 | 29,322.45 | 29,302.00 | 29,302.00 | 102.2K |
| 10:55 | 29,302.70 | 29,308.55 | 29,300.85 | 29,305.00 | 170.0K |
| 10:56 | 29,303.95 | 29,305.55 | 29,292.70 | 29,294.15 | 121.1K |
| 10:57 | 29,293.20 | 29,293.20 | 29,287.40 | 29,287.75 | 81.7K |
| 10:58 | 29,287.85 | 29,291.30 | 29,283.65 | 29,283.70 | 35.1K |
| 10:59 | 29,285.90 | 29,286.00 | 29,281.20 | 29,281.95 | 67.7K |
| 11:00 | 29,283.45 | 29,285.55 | 29,274.05 | 29,274.75 | 54.0K |
| 11:01 | 29,273.35 | 29,278.00 | 29,271.10 | 29,274.20 | 51.6K |
| 11:02 | 29,274.35 | 29,278.65 | 29,273.35 | 29,276.05 | 51.0K |
| 11:03 | 29,278.45 | 29,293.00 | 29,278.45 | 29,290.90 | 34.8K |
| 11:04 | 29,294.85 | 29,297.20 | 29,291.40 | 29,292.85 | 71.9K |
| 11:05 | 29,291.95 | 29,294.90 | 29,291.35 | 29,291.70 | 77.1K |
| 11:06 | 29,291.90 | 29,295.90 | 29,289.70 | 29,292.15 | 58.8K |
| 11:07 | 29,293.85 | 29,297.15 | 29,290.30 | 29,292.15 | 52.7K |
| 11:08 | 29,291.80 | 29,295.60 | 29,288.70 | 29,295.50 | 69.7K |
| 11:09 | 29,294.90 | 29,296.30 | 29,291.70 | 29,295.60 | 75.6K |
| 11:10 | 29,297.75 | 29,299.80 | 29,293.50 | 29,296.95 | 67.0K |
| 11:11 | 29,295.05 | 29,295.70 | 29,290.65 | 29,293.50 | 44.2K |
| 11:12 | 29,295.35 | 29,295.35 | 29,289.35 | 29,293.15 | 57.6K |
| 11:13 | 29,291.50 | 29,297.35 | 29,291.50 | 29,295.05 | 33.1K |
| 11:14 | 29,295.05 | 29,297.80 | 29,292.65 | 29,297.80 | 34.0K |
| 11:15 | 29,299.40 | 29,302.05 | 29,293.90 | 29,299.65 | 53.0K |
| 11:16 | 29,299.30 | 29,301.80 | 29,298.65 | 29,299.80 | 41.9K |
| 11:17 | 29,295.60 | 29,297.55 | 29,288.10 | 29,289.85 | 53.8K |
| 11:18 | 29,291.70 | 29,301.10 | 29,287.50 | 29,300.45 | 64.0K |
| 11:19 | 29,299.40 | 29,302.95 | 29,297.25 | 29,302.95 | 35.8K |
| 11:20 | 29,302.70 | 29,305.95 | 29,301.30 | 29,305.15 | 26.9K |
| 11:21 | 29,303.30 | 29,303.30 | 29,296.50 | 29,296.50 | 56.7K |
| 11:22 | 29,298.25 | 29,300.95 | 29,296.25 | 29,298.20 | 83.5K |
| 11:23 | 29,301.15 | 29,305.75 | 29,298.70 | 29,299.00 | 56.1K |
| 11:24 | 29,300.25 | 29,300.75 | 29,293.40 | 29,295.95 | 26.7K |
| 11:25 | 29,294.40 | 29,304.85 | 29,294.40 | 29,303.65 | 36.6K |
| 11:26 | 29,304.65 | 29,306.30 | 29,302.00 | 29,302.00 | 37.2K |
| 11:27 | 29,302.00 | 29,307.55 | 29,302.00 | 29,307.10 | 28.6K |
| 11:28 | 29,307.50 | 29,309.95 | 29,305.00 | 29,306.25 | 26.0K |
| 11:29 | 29,305.45 | 29,312.70 | 29,305.45 | 29,312.35 | 35.2K |
| 11:30 | 29,314.50 | 29,316.45 | 29,312.80 | 29,314.25 | 39.4K |
| 11:31 | 29,316.10 | 29,316.10 | 29,312.40 | 29,312.50 | 30.6K |
| 11:32 | 29,311.80 | 29,315.70 | 29,311.80 | 29,315.50 | 29.4K |
| 11:33 | 29,312.45 | 29,312.45 | 29,305.45 | 29,306.10 | 25.1K |
| 11:34 | 29,307.65 | 29,308.15 | 29,303.50 | 29,306.35 | 46.5K |
| 11:35 | 29,307.20 | 29,308.05 | 29,304.60 | 29,305.95 | 40.5K |
| 11:36 | 29,306.55 | 29,307.55 | 29,305.25 | 29,306.90 | 38.6K |
| 11:37 | 29,307.90 | 29,311.80 | 29,306.60 | 29,309.65 | 28.3K |
| 11:38 | 29,309.30 | 29,310.80 | 29,301.55 | 29,301.80 | 38.9K |
| 11:39 | 29,302.70 | 29,304.40 | 29,298.70 | 29,302.50 | 31.6K |
| 11:40 | 29,303.40 | 29,303.40 | 29,298.85 | 29,298.85 | 46.7K |
| 11:41 | 29,299.60 | 29,301.70 | 29,298.10 | 29,299.10 | 46.8K |
| 11:42 | 29,297.75 | 29,304.55 | 29,296.30 | 29,304.55 | 47.7K |
| 11:43 | 29,303.95 | 29,306.00 | 29,302.00 | 29,302.50 | 34.2K |
| 11:44 | 29,301.55 | 29,305.50 | 29,299.05 | 29,299.05 | 23.5K |
| 11:45 | 29,298.40 | 29,302.40 | 29,298.35 | 29,302.40 | 43.4K |
| 11:46 | 29,304.05 | 29,304.40 | 29,300.05 | 29,302.45 | 36.4K |
| 11:47 | 29,303.10 | 29,306.80 | 29,301.80 | 29,304.05 | 44.0K |
| 11:48 | 29,303.30 | 29,303.85 | 29,293.85 | 29,293.85 | 36.9K |
| 11:49 | 29,289.15 | 29,289.15 | 29,277.45 | 29,282.50 | 82.6K |
| 11:50 | 29,280.75 | 29,287.60 | 29,280.65 | 29,287.60 | 33.3K |
| 11:51 | 29,286.65 | 29,288.20 | 29,280.20 | 29,283.80 | 71.4K |
| 11:52 | 29,284.85 | 29,289.75 | 29,279.75 | 29,279.75 | 29.2K |
| 11:53 | 29,279.30 | 29,281.90 | 29,275.50 | 29,275.85 | 80.8K |
| 11:54 | 29,275.35 | 29,284.10 | 29,275.35 | 29,281.30 | 66.4K |
| 11:55 | 29,283.40 | 29,288.00 | 29,227.25 | 29,227.25 | 152.7K |
| 11:56 | 29,223.65 | 29,240.05 | 29,186.95 | 29,187.70 | 260.9K |
| 11:57 | 29,189.45 | 29,197.00 | 29,133.65 | 29,145.35 | 206.4K |
| 11:58 | 29,142.60 | 29,172.20 | 29,137.35 | 29,169.15 | 119.3K |
| 11:59 | 29,173.00 | 29,189.55 | 29,171.85 | 29,171.85 | 85.4K |
| 12:00 | 29,169.85 | 29,169.85 | 29,119.65 | 29,127.55 | 137.2K |
| 12:01 | 29,126.60 | 29,142.30 | 29,126.60 | 29,131.00 | 64.3K |
| 12:02 | 29,133.15 | 29,140.60 | 29,124.45 | 29,128.25 | 65.6K |
| 12:03 | 29,128.90 | 29,146.85 | 29,127.55 | 29,146.55 | 67.1K |
| 12:04 | 29,146.60 | 29,175.45 | 29,146.60 | 29,175.45 | 90.0K |
| 12:05 | 29,175.35 | 29,183.05 | 29,169.45 | 29,179.50 | 63.7K |
| 12:06 | 29,181.00 | 29,184.35 | 29,172.40 | 29,175.35 | 53.9K |
| 12:07 | 29,173.00 | 29,173.70 | 29,163.60 | 29,170.75 | 51.2K |
| 12:08 | 29,172.20 | 29,253.80 | 29,172.20 | 29,236.60 | 171.8K |
| 12:09 | 29,232.15 | 29,239.35 | 29,216.60 | 29,216.60 | 58.6K |
| 12:10 | 29,217.90 | 29,217.90 | 29,200.10 | 29,200.10 | 49.6K |
| 12:11 | 29,200.15 | 29,204.55 | 29,194.10 | 29,204.55 | 35.3K |
| 12:12 | 29,206.05 | 29,230.15 | 29,206.05 | 29,225.85 | 42.1K |
| 12:13 | 29,228.70 | 29,228.70 | 29,216.05 | 29,216.05 | 34.6K |
| 12:14 | 29,219.95 | 29,225.55 | 29,218.85 | 29,222.90 | 33.1K |
| 12:15 | 29,223.85 | 29,238.25 | 29,223.85 | 29,237.40 | 65.7K |
| 12:16 | 29,236.65 | 29,250.30 | 29,236.65 | 29,241.65 | 127.3K |
| 12:17 | 29,241.55 | 29,248.25 | 29,233.45 | 29,234.05 | 45.7K |
| 12:18 | 29,233.65 | 29,235.15 | 29,228.00 | 29,228.00 | 41.2K |
| 12:19 | 29,228.80 | 29,228.80 | 29,221.70 | 29,227.50 | 72.4K |
| 12:20 | 29,229.00 | 29,236.55 | 29,227.60 | 29,236.55 | 93.3K |
| 12:21 | 29,237.35 | 29,251.30 | 29,237.35 | 29,245.60 | 61.5K |
| 12:22 | 29,244.85 | 29,249.25 | 29,238.60 | 29,247.10 | 55.8K |
| 12:23 | 29,248.05 | 29,254.25 | 29,247.95 | 29,251.15 | 62.9K |
| 12:24 | 29,255.40 | 29,255.75 | 29,242.20 | 29,244.40 | 98.5K |
| 12:25 | 29,244.65 | 29,249.95 | 29,243.50 | 29,248.15 | 35.4K |
| 12:26 | 29,246.40 | 29,249.05 | 29,237.65 | 29,237.65 | 56.9K |
| 12:27 | 29,237.95 | 29,249.75 | 29,232.00 | 29,246.85 | 63.5K |
| 12:28 | 29,249.05 | 29,264.20 | 29,248.95 | 29,260.10 | 38.5K |
| 12:29 | 29,262.65 | 29,262.65 | 29,255.60 | 29,256.35 | 30.8K |
| 12:30 | 29,257.50 | 29,261.85 | 29,251.85 | 29,255.30 | 51.6K |
| 12:31 | 29,254.70 | 29,256.30 | 29,251.35 | 29,251.35 | 39.6K |
| 12:32 | 29,251.25 | 29,254.10 | 29,246.65 | 29,246.65 | 51.7K |
| 12:33 | 29,246.45 | 29,251.35 | 29,242.70 | 29,244.45 | 45.1K |
| 12:34 | 29,245.35 | 29,248.85 | 29,245.35 | 29,246.40 | 29.7K |
| 12:35 | 29,245.55 | 29,246.05 | 29,239.05 | 29,239.05 | 34.7K |
| 12:36 | 29,238.90 | 29,241.55 | 29,222.90 | 29,231.60 | 76.7K |
| 12:37 | 29,233.55 | 29,243.40 | 29,231.65 | 29,241.90 | 34.8K |
| 12:38 | 29,242.75 | 29,247.80 | 29,242.75 | 29,245.10 | 18.5K |
| 12:39 | 29,246.45 | 29,246.45 | 29,238.50 | 29,241.95 | 37.4K |
| 12:40 | 29,240.75 | 29,248.15 | 29,240.05 | 29,247.20 | 46.0K |
| 12:41 | 29,245.90 | 29,248.05 | 29,240.25 | 29,241.85 | 24.5K |
| 12:42 | 29,241.90 | 29,247.25 | 29,235.75 | 29,236.15 | 24.5K |
| 12:43 | 29,235.90 | 29,235.90 | 29,227.10 | 29,227.40 | 32.7K |
| 12:44 | 29,227.95 | 29,228.30 | 29,195.85 | 29,201.70 | 71.5K |
| 12:45 | 29,204.15 | 29,215.75 | 29,203.15 | 29,206.65 | 29.5K |
| 12:46 | 29,206.15 | 29,209.05 | 29,203.60 | 29,206.10 | 27.0K |
| 12:47 | 29,206.65 | 29,213.25 | 29,206.65 | 29,210.55 | 21.1K |
| 12:48 | 29,209.65 | 29,221.60 | 29,209.65 | 29,213.70 | 28.8K |
| 12:49 | 29,214.65 | 29,217.40 | 29,212.95 | 29,216.95 | 20.9K |
| 12:50 | 29,215.40 | 29,216.00 | 29,206.45 | 29,208.50 | 49.7K |
| 12:51 | 29,206.40 | 29,213.95 | 29,206.15 | 29,212.30 | 31.5K |
| 12:52 | 29,215.25 | 29,228.05 | 29,215.25 | 29,227.45 | 32.3K |
| 12:53 | 29,227.90 | 29,230.00 | 29,224.95 | 29,226.50 | 27.0K |
| 12:54 | 29,227.10 | 29,229.45 | 29,224.10 | 29,226.90 | 29.5K |
| 12:55 | 29,226.95 | 29,231.40 | 29,222.00 | 29,222.10 | 30.9K |
| 12:56 | 29,222.35 | 29,223.90 | 29,217.30 | 29,220.85 | 37.7K |
| 12:57 | 29,220.75 | 29,226.70 | 29,219.25 | 29,226.70 | 27.3K |
| 12:58 | 29,227.90 | 29,229.75 | 29,222.55 | 29,224.15 | 30.1K |
| 12:59 | 29,224.40 | 29,229.80 | 29,221.10 | 29,227.85 | 39.8K |
| 13:00 | 29,229.15 | 29,237.35 | 29,229.15 | 29,234.00 | 25.0K |
| 13:01 | 29,232.65 | 29,232.65 | 29,225.45 | 29,228.80 | 30.5K |
| 13:02 | 29,229.25 | 29,231.80 | 29,225.25 | 29,225.25 | 26.6K |
| 13:03 | 29,225.90 | 29,229.40 | 29,225.10 | 29,228.40 | 23.5K |
| 13:04 | 29,227.85 | 29,231.50 | 29,225.10 | 29,227.00 | 22.8K |
| 13:05 | 29,226.25 | 29,232.15 | 29,224.15 | 29,226.85 | 33.3K |
| 13:06 | 29,228.85 | 29,240.00 | 29,228.85 | 29,240.00 | 40.3K |
| 13:07 | 29,240.95 | 29,243.50 | 29,240.70 | 29,241.70 | 34.7K |
| 13:08 | 29,244.60 | 29,246.95 | 29,241.85 | 29,241.85 | 56.6K |
| 13:09 | 29,242.20 | 29,242.20 | 29,228.25 | 29,232.50 | 62.7K |
| 13:10 | 29,233.80 | 29,243.85 | 29,233.80 | 29,243.10 | 50.4K |
| 13:11 | 29,244.10 | 29,251.85 | 29,243.65 | 29,245.10 | 102.4K |
| 13:12 | 29,246.75 | 29,247.65 | 29,240.85 | 29,240.85 | 29.7K |
| 13:13 | 29,242.35 | 29,245.50 | 29,237.30 | 29,237.50 | 50.1K |
| 13:14 | 29,238.40 | 29,240.55 | 29,238.40 | 29,238.70 | 25.9K |
| 13:15 | 29,238.60 | 29,244.95 | 29,237.25 | 29,239.80 | 32.7K |
| 13:16 | 29,240.45 | 29,242.30 | 29,237.90 | 29,241.80 | 35.8K |
| 13:17 | 29,242.05 | 29,246.10 | 29,239.55 | 29,242.50 | 31.9K |
| 13:18 | 29,243.20 | 29,244.10 | 29,238.40 | 29,240.45 | 47.8K |
| 13:19 | 29,240.70 | 29,248.10 | 29,239.05 | 29,246.55 | 37.5K |
| 13:20 | 29,247.70 | 29,247.70 | 29,231.30 | 29,232.85 | 43.1K |
| 13:21 | 29,232.05 | 29,238.35 | 29,231.35 | 29,235.25 | 40.8K |
| 13:22 | 29,238.00 | 29,240.80 | 29,236.20 | 29,240.20 | 35.9K |
| 13:23 | 29,241.35 | 29,242.75 | 29,228.50 | 29,229.50 | 43.7K |
| 13:24 | 29,229.00 | 29,233.15 | 29,227.65 | 29,232.75 | 29.1K |
| 13:25 | 29,233.70 | 29,243.00 | 29,233.45 | 29,242.80 | 28.3K |
| 13:26 | 29,241.55 | 29,249.70 | 29,240.70 | 29,249.70 | 37.3K |
| 13:27 | 29,249.40 | 29,252.85 | 29,247.15 | 29,252.30 | 33.0K |
| 13:28 | 29,251.70 | 29,259.20 | 29,251.15 | 29,254.30 | 38.3K |
| 13:29 | 29,254.25 | 29,255.05 | 29,247.65 | 29,248.60 | 51.0K |
| 13:30 | 29,250.05 | 29,250.20 | 29,243.95 | 29,247.45 | 32.0K |
| 13:31 | 29,248.60 | 29,254.95 | 29,248.55 | 29,254.95 | 51.4K |
| 13:32 | 29,258.90 | 29,285.55 | 29,258.90 | 29,285.55 | 220.1K |
| 13:33 | 29,285.10 | 29,285.45 | 29,273.30 | 29,273.55 | 60.3K |
| 13:34 | 29,272.20 | 29,273.30 | 29,266.15 | 29,267.40 | 33.5K |
| 13:35 | 29,268.15 | 29,271.55 | 29,265.95 | 29,271.00 | 36.6K |
| 13:36 | 29,269.80 | 29,271.05 | 29,263.00 | 29,264.60 | 39.9K |
| 13:37 | 29,266.85 | 29,268.45 | 29,264.65 | 29,268.45 | 47.2K |
| 13:38 | 29,270.95 | 29,274.00 | 29,266.00 | 29,268.60 | 43.4K |
| 13:39 | 29,269.60 | 29,271.75 | 29,266.30 | 29,269.90 | 48.0K |
| 13:40 | 29,269.10 | 29,276.10 | 29,269.10 | 29,271.40 | 45.3K |
| 13:41 | 29,269.95 | 29,271.10 | 29,265.65 | 29,265.80 | 30.0K |
| 13:42 | 29,264.35 | 29,264.75 | 29,255.85 | 29,256.90 | 67.5K |
| 13:43 | 29,254.65 | 29,258.35 | 29,247.65 | 29,251.60 | 72.5K |
| 13:44 | 29,252.60 | 29,257.30 | 29,249.05 | 29,252.05 | 62.5K |
| 13:45 | 29,253.10 | 29,257.15 | 29,249.15 | 29,250.35 | 70.2K |
| 13:46 | 29,251.45 | 29,252.15 | 29,246.80 | 29,252.15 | 44.4K |
| 13:47 | 29,252.30 | 29,257.80 | 29,250.00 | 29,256.25 | 76.8K |
| 13:48 | 29,256.05 | 29,259.90 | 29,254.00 | 29,255.90 | 41.2K |
| 13:49 | 29,255.70 | 29,256.95 | 29,251.05 | 29,255.20 | 56.6K |
| 13:50 | 29,258.10 | 29,263.75 | 29,256.05 | 29,258.95 | 46.1K |
| 13:51 | 29,261.60 | 29,264.70 | 29,258.10 | 29,259.40 | 40.1K |
| 13:52 | 29,258.95 | 29,261.15 | 29,254.30 | 29,256.05 | 51.3K |
| 13:53 | 29,256.55 | 29,260.55 | 29,255.55 | 29,256.75 | 67.0K |
| 13:54 | 29,253.95 | 29,256.30 | 29,250.20 | 29,252.05 | 47.8K |
| 13:55 | 29,251.20 | 29,253.50 | 29,250.00 | 29,252.30 | 27.6K |
| 13:56 | 29,253.75 | 29,259.70 | 29,251.80 | 29,256.60 | 28.4K |
| 13:57 | 29,257.40 | 29,270.55 | 29,257.10 | 29,267.30 | 46.5K |
| 13:58 | 29,268.70 | 29,274.00 | 29,268.70 | 29,272.55 | 28.1K |
| 13:59 | 29,272.35 | 29,276.25 | 29,272.20 | 29,275.00 | 25.9K |
| 14:00 | 29,275.05 | 29,278.75 | 29,274.10 | 29,277.95 | 36.0K |
| 14:01 | 29,278.10 | 29,278.95 | 29,273.50 | 29,276.35 | 29.3K |
| 14:02 | 29,277.65 | 29,280.40 | 29,276.15 | 29,277.85 | 30.9K |
| 14:03 | 29,280.60 | 29,282.20 | 29,278.15 | 29,279.00 | 24.8K |
| 14:04 | 29,279.50 | 29,285.35 | 29,278.95 | 29,281.10 | 27.3K |
| 14:05 | 29,280.55 | 29,281.10 | 29,277.00 | 29,278.70 | 24.6K |
| 14:06 | 29,277.50 | 29,282.55 | 29,274.65 | 29,275.60 | 36.1K |
| 14:07 | 29,275.10 | 29,283.95 | 29,275.10 | 29,283.25 | 33.7K |
| 14:08 | 29,284.10 | 29,284.10 | 29,275.70 | 29,275.70 | 33.5K |
| 14:09 | 29,274.90 | 29,276.45 | 29,268.55 | 29,271.50 | 42.2K |
| 14:10 | 29,272.40 | 29,275.35 | 29,270.50 | 29,272.95 | 44.2K |
| 14:11 | 29,272.75 | 29,274.55 | 29,269.30 | 29,269.30 | 29.0K |
| 14:12 | 29,270.50 | 29,270.50 | 29,258.70 | 29,259.00 | 28.3K |
| 14:13 | 29,260.30 | 29,266.30 | 29,259.35 | 29,265.95 | 41.0K |
| 14:14 | 29,263.85 | 29,270.70 | 29,263.85 | 29,268.95 | 25.8K |
| 14:15 | 29,269.10 | 29,275.70 | 29,269.00 | 29,273.30 | 22.6K |
| 14:16 | 29,274.65 | 29,275.85 | 29,271.20 | 29,271.20 | 24.0K |
| 14:17 | 29,271.65 | 29,274.05 | 29,269.20 | 29,269.65 | 31.0K |
| 14:18 | 29,271.80 | 29,272.45 | 29,268.90 | 29,269.50 | 20.9K |
| 14:19 | 29,270.50 | 29,270.50 | 29,216.05 | 29,216.05 | 119.9K |
| 14:20 | 29,213.20 | 29,222.25 | 29,201.20 | 29,201.20 | 114.0K |
| 14:21 | 29,198.75 | 29,221.60 | 29,198.75 | 29,220.10 | 103.2K |
| 14:22 | 29,219.20 | 29,228.30 | 29,212.45 | 29,228.30 | 40.9K |
| 14:23 | 29,227.80 | 29,231.85 | 29,218.10 | 29,218.10 | 31.6K |
| 14:24 | 29,218.40 | 29,219.65 | 29,208.60 | 29,208.70 | 42.4K |
| 14:25 | 29,209.50 | 29,217.10 | 29,208.15 | 29,217.10 | 39.3K |
| 14:26 | 29,217.90 | 29,218.05 | 29,209.95 | 29,209.95 | 35.6K |
| 14:27 | 29,210.05 | 29,211.25 | 29,197.40 | 29,201.60 | 45.8K |
| 14:28 | 29,206.75 | 29,212.15 | 29,206.70 | 29,208.55 | 32.6K |
| 14:29 | 29,204.25 | 29,214.55 | 29,202.95 | 29,214.55 | 53.1K |
| 14:30 | 29,214.45 | 29,214.45 | 29,204.00 | 29,204.00 | 65.3K |
| 14:31 | 29,205.10 | 29,205.10 | 29,197.10 | 29,197.10 | 44.7K |
| 14:32 | 29,196.85 | 29,199.40 | 29,182.65 | 29,183.05 | 70.3K |
| 14:33 | 29,182.90 | 29,184.75 | 29,175.65 | 29,177.10 | 43.4K |
| 14:34 | 29,177.35 | 29,192.80 | 29,177.30 | 29,192.10 | 51.1K |
| 14:35 | 29,196.50 | 29,197.85 | 29,190.15 | 29,193.75 | 60.0K |
| 14:36 | 29,191.70 | 29,200.75 | 29,191.70 | 29,195.75 | 44.4K |
| 14:37 | 29,196.60 | 29,203.40 | 29,194.55 | 29,198.05 | 36.3K |
| 14:38 | 29,201.55 | 29,202.45 | 29,194.55 | 29,200.40 | 65.1K |
| 14:39 | 29,200.85 | 29,215.40 | 29,200.20 | 29,215.40 | 49.0K |
| 14:40 | 29,216.65 | 29,219.55 | 29,213.80 | 29,216.75 | 44.6K |
| 14:41 | 29,214.95 | 29,221.95 | 29,210.60 | 29,218.35 | 61.3K |
| 14:42 | 29,220.00 | 29,228.55 | 29,220.00 | 29,224.30 | 38.2K |
| 14:43 | 29,221.85 | 29,228.45 | 29,218.40 | 29,218.40 | 86.0K |
| 14:44 | 29,219.50 | 29,222.10 | 29,215.80 | 29,215.80 | 50.5K |
| 14:45 | 29,215.25 | 29,217.45 | 29,210.65 | 29,212.15 | 41.2K |
| 14:46 | 29,215.75 | 29,222.25 | 29,210.35 | 29,210.35 | 54.1K |
| 14:47 | 29,209.80 | 29,211.10 | 29,206.55 | 29,207.90 | 42.5K |
| 14:48 | 29,207.60 | 29,208.65 | 29,201.70 | 29,206.35 | 40.8K |
| 14:49 | 29,205.95 | 29,207.15 | 29,198.10 | 29,198.10 | 37.5K |
| 14:50 | 29,197.65 | 29,202.30 | 29,197.25 | 29,201.70 | 41.1K |
| 14:51 | 29,202.85 | 29,204.25 | 29,189.45 | 29,192.85 | 46.7K |
| 14:52 | 29,191.35 | 29,195.25 | 29,190.05 | 29,193.70 | 51.9K |
| 14:53 | 29,193.90 | 29,194.90 | 29,190.50 | 29,191.65 | 38.0K |
| 14:54 | 29,192.65 | 29,193.30 | 29,187.70 | 29,188.05 | 51.2K |
| 14:55 | 29,189.05 | 29,189.05 | 29,169.05 | 29,172.35 | 93.1K |
| 14:56 | 29,173.55 | 29,182.55 | 29,171.70 | 29,180.85 | 45.2K |
| 14:57 | 29,179.55 | 29,180.15 | 29,175.20 | 29,178.20 | 65.6K |
| 14:58 | 29,180.30 | 29,188.00 | 29,179.45 | 29,185.65 | 56.1K |
| 14:59 | 29,186.45 | 29,194.20 | 29,184.75 | 29,194.20 | 57.6K |
| 15:00 | 29,195.35 | 29,222.80 | 29,193.00 | 29,220.10 | 201.6K |
| 15:01 | 29,219.30 | 29,222.45 | 29,214.65 | 29,214.65 | 147.0K |
| 15:02 | 29,214.35 | 29,221.50 | 29,212.05 | 29,217.40 | 136.5K |
| 15:03 | 29,219.55 | 29,220.45 | 29,204.40 | 29,206.85 | 134.3K |
| 15:04 | 29,208.30 | 29,213.30 | 29,205.55 | 29,211.70 | 169.0K |
| 15:05 | 29,214.85 | 29,216.05 | 29,212.50 | 29,213.95 | 152.4K |
| 15:06 | 29,213.90 | 29,221.10 | 29,213.85 | 29,220.70 | 125.3K |
| 15:07 | 29,220.75 | 29,220.75 | 29,213.50 | 29,216.00 | 132.9K |
| 15:08 | 29,214.40 | 29,214.40 | 29,207.25 | 29,208.65 | 122.7K |
| 15:09 | 29,207.55 | 29,235.40 | 29,207.30 | 29,235.40 | 198.1K |
| 15:10 | 29,232.40 | 29,236.25 | 29,223.65 | 29,223.65 | 201.8K |
| 15:11 | 29,225.05 | 29,227.45 | 29,220.65 | 29,224.45 | 137.8K |
| 15:12 | 29,226.75 | 29,227.95 | 29,222.65 | 29,224.00 | 135.1K |
| 15:13 | 29,224.15 | 29,227.90 | 29,223.85 | 29,223.85 | 130.2K |
| 15:14 | 29,224.05 | 29,225.90 | 29,221.25 | 29,224.40 | 158.6K |
| 15:15 | 29,225.20 | 29,225.20 | 29,215.90 | 29,217.15 | 292.8K |
| 15:16 | 29,218.00 | 29,219.65 | 29,215.90 | 29,219.40 | 173.8K |
| 15:17 | 29,219.25 | 29,225.15 | 29,218.65 | 29,225.15 | 172.6K |
| 15:18 | 29,224.90 | 29,224.90 | 29,219.40 | 29,223.00 | 273.2K |
| 15:19 | 29,223.20 | 29,229.75 | 29,222.30 | 29,228.95 | 176.9K |
| 15:20 | 29,228.15 | 29,230.75 | 29,220.65 | 29,225.40 | 240.7K |
| 15:21 | 29,226.70 | 29,233.35 | 29,225.95 | 29,232.60 | 178.2K |
| 15:22 | 29,230.95 | 29,230.95 | 29,224.70 | 29,226.40 | 208.3K |
| 15:23 | 29,226.60 | 29,228.10 | 29,225.05 | 29,227.50 | 167.0K |
| 15:24 | 29,225.70 | 29,228.80 | 29,218.15 | 29,219.85 | 197.1K |
| 15:25 | 29,219.10 | 29,219.70 | 29,213.65 | 29,216.70 | 288.0K |
| 15:26 | 29,215.15 | 29,216.25 | 29,206.75 | 29,208.60 | 152.2K |
| 15:27 | 29,206.30 | 29,209.15 | 29,201.15 | 29,202.30 | 173.0K |
| 15:28 | 29,203.35 | 29,203.35 | 29,193.30 | 29,197.80 | 139.8K |
| 15:29 | 29,196.05 | 29,208.05 | 29,193.00 | 29,195.70 | 199.2K |