29,829.95
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 29,163.30 | 29,163.30 | 29,163.30 | 29,163.30 | 3.2K |
| 09:15 | 29,156.30 | 29,156.30 | 29,097.00 | 29,107.15 | 1,692.7K |
| 09:16 | 29,113.75 | 29,138.40 | 29,113.75 | 29,129.50 | 947.2K |
| 09:17 | 29,134.10 | 29,145.15 | 29,125.95 | 29,125.95 | 972.1K |
| 09:18 | 29,130.35 | 29,138.05 | 29,117.85 | 29,119.55 | 618.2K |
| 09:19 | 29,109.15 | 29,114.75 | 29,101.40 | 29,101.40 | 452.1K |
| 09:20 | 29,097.35 | 29,097.35 | 29,072.30 | 29,072.30 | 571.1K |
| 09:21 | 29,072.95 | 29,078.95 | 29,063.40 | 29,068.55 | 1,002.5K |
| 09:22 | 29,075.40 | 29,080.45 | 29,069.70 | 29,075.35 | 705.3K |
| 09:23 | 29,077.30 | 29,085.75 | 29,071.25 | 29,073.20 | 511.4K |
| 09:24 | 29,075.05 | 29,076.30 | 29,066.75 | 29,066.75 | 281.8K |
| 09:25 | 29,067.50 | 29,076.90 | 29,066.95 | 29,076.90 | 258.3K |
| 09:26 | 29,076.00 | 29,079.25 | 29,072.30 | 29,075.90 | 318.3K |
| 09:27 | 29,077.70 | 29,079.85 | 29,071.80 | 29,076.35 | 250.9K |
| 09:28 | 29,074.85 | 29,074.85 | 29,050.95 | 29,054.65 | 251.7K |
| 09:29 | 29,051.05 | 29,061.00 | 29,050.20 | 29,055.45 | 468.7K |
| 09:30 | 29,060.25 | 29,060.25 | 29,025.00 | 29,027.00 | 447.0K |
| 09:31 | 29,027.75 | 29,042.75 | 29,026.95 | 29,042.75 | 233.6K |
| 09:32 | 29,045.80 | 29,050.60 | 29,039.30 | 29,039.30 | 201.2K |
| 09:33 | 29,039.10 | 29,039.10 | 29,027.45 | 29,034.50 | 295.4K |
| 09:34 | 29,035.15 | 29,044.05 | 29,030.80 | 29,043.10 | 186.3K |
| 09:35 | 29,043.60 | 29,043.60 | 29,038.05 | 29,038.80 | 203.4K |
| 09:36 | 29,038.90 | 29,057.10 | 29,035.45 | 29,057.10 | 254.7K |
| 09:37 | 29,057.15 | 29,071.40 | 29,054.90 | 29,064.90 | 398.3K |
| 09:38 | 29,067.10 | 29,067.10 | 29,058.40 | 29,066.80 | 407.0K |
| 09:39 | 29,067.35 | 29,070.05 | 29,058.15 | 29,064.75 | 318.8K |
| 09:40 | 29,063.55 | 29,071.10 | 29,061.40 | 29,062.05 | 287.7K |
| 09:41 | 29,061.90 | 29,062.60 | 29,057.30 | 29,058.90 | 274.6K |
| 09:42 | 29,057.30 | 29,064.65 | 29,056.60 | 29,062.65 | 330.3K |
| 09:43 | 29,058.80 | 29,062.25 | 29,042.75 | 29,042.75 | 599.8K |
| 09:44 | 29,042.65 | 29,049.90 | 29,040.00 | 29,040.00 | 166.4K |
| 09:45 | 29,041.65 | 29,041.70 | 29,030.45 | 29,037.50 | 256.3K |
| 09:46 | 29,036.75 | 29,050.45 | 29,035.55 | 29,048.85 | 300.4K |
| 09:47 | 29,049.50 | 29,065.65 | 29,049.50 | 29,064.45 | 150.0K |
| 09:48 | 29,063.20 | 29,085.15 | 29,063.20 | 29,085.15 | 159.6K |
| 09:49 | 29,086.15 | 29,098.60 | 29,086.15 | 29,098.60 | 288.3K |
| 09:50 | 29,097.00 | 29,116.55 | 29,097.00 | 29,116.55 | 308.0K |
| 09:51 | 29,118.35 | 29,123.20 | 29,114.95 | 29,114.95 | 367.2K |
| 09:52 | 29,115.75 | 29,123.00 | 29,113.65 | 29,118.25 | 355.6K |
| 09:53 | 29,117.65 | 29,125.25 | 29,115.65 | 29,119.10 | 295.8K |
| 09:54 | 29,122.30 | 29,129.20 | 29,121.55 | 29,123.40 | 176.9K |
| 09:55 | 29,125.50 | 29,125.50 | 29,112.00 | 29,114.20 | 280.2K |
| 09:56 | 29,114.00 | 29,122.95 | 29,113.00 | 29,118.65 | 375.0K |
| 09:57 | 29,119.05 | 29,126.50 | 29,118.95 | 29,125.10 | 98.3K |
| 09:58 | 29,123.15 | 29,137.80 | 29,123.15 | 29,136.35 | 116.8K |
| 09:59 | 29,134.25 | 29,137.05 | 29,131.35 | 29,135.80 | 154.7K |
| 10:00 | 29,134.25 | 29,140.65 | 29,133.60 | 29,140.65 | 128.3K |
| 10:01 | 29,141.65 | 29,146.50 | 29,137.05 | 29,139.30 | 111.5K |
| 10:02 | 29,140.95 | 29,140.95 | 29,133.90 | 29,138.00 | 108.0K |
| 10:03 | 29,139.30 | 29,139.45 | 29,130.70 | 29,136.75 | 135.8K |
| 10:04 | 29,135.45 | 29,139.15 | 29,132.45 | 29,139.15 | 117.4K |
| 10:05 | 29,138.60 | 29,141.90 | 29,136.75 | 29,139.10 | 96.8K |
| 10:06 | 29,141.15 | 29,148.65 | 29,134.80 | 29,138.45 | 204.7K |
| 10:07 | 29,139.85 | 29,143.45 | 29,139.00 | 29,140.45 | 195.8K |
| 10:08 | 29,139.40 | 29,141.35 | 29,137.45 | 29,138.80 | 473.2K |
| 10:09 | 29,137.35 | 29,143.15 | 29,137.35 | 29,141.50 | 122.6K |
| 10:10 | 29,138.45 | 29,138.95 | 29,133.15 | 29,135.75 | 128.9K |
| 10:11 | 29,135.05 | 29,141.45 | 29,135.05 | 29,136.75 | 170.0K |
| 10:12 | 29,137.45 | 29,141.55 | 29,135.55 | 29,141.55 | 116.4K |
| 10:13 | 29,141.45 | 29,146.50 | 29,141.45 | 29,145.30 | 127.7K |
| 10:14 | 29,145.40 | 29,149.30 | 29,137.20 | 29,139.75 | 93.7K |
| 10:15 | 29,143.10 | 29,149.80 | 29,140.30 | 29,142.10 | 157.1K |
| 10:16 | 29,144.40 | 29,151.50 | 29,144.05 | 29,146.50 | 362.3K |
| 10:17 | 29,150.10 | 29,152.90 | 29,147.40 | 29,150.75 | 250.2K |
| 10:18 | 29,151.85 | 29,152.45 | 29,145.95 | 29,145.95 | 290.2K |
| 10:19 | 29,147.15 | 29,147.15 | 29,141.35 | 29,141.70 | 246.9K |
| 10:20 | 29,141.10 | 29,148.80 | 29,141.10 | 29,145.90 | 288.2K |
| 10:21 | 29,146.05 | 29,152.65 | 29,142.15 | 29,152.35 | 165.0K |
| 10:22 | 29,152.05 | 29,154.05 | 29,145.00 | 29,154.05 | 164.4K |
| 10:23 | 29,155.25 | 29,155.80 | 29,149.90 | 29,153.65 | 130.2K |
| 10:24 | 29,153.70 | 29,159.20 | 29,152.15 | 29,156.85 | 249.9K |
| 10:25 | 29,157.65 | 29,170.55 | 29,157.65 | 29,170.55 | 128.4K |
| 10:26 | 29,170.55 | 29,173.15 | 29,166.65 | 29,166.65 | 182.9K |
| 10:27 | 29,164.35 | 29,171.95 | 29,164.35 | 29,171.00 | 179.1K |
| 10:28 | 29,168.55 | 29,175.00 | 29,168.55 | 29,173.80 | 172.5K |
| 10:29 | 29,172.25 | 29,175.50 | 29,168.25 | 29,168.25 | 216.0K |
| 10:30 | 29,167.65 | 29,170.25 | 29,164.05 | 29,166.00 | 108.1K |
| 10:31 | 29,165.70 | 29,166.10 | 29,157.05 | 29,157.05 | 199.0K |
| 10:32 | 29,159.05 | 29,159.15 | 29,155.45 | 29,157.35 | 130.0K |
| 10:33 | 29,155.85 | 29,163.05 | 29,154.75 | 29,163.05 | 95.3K |
| 10:34 | 29,162.85 | 29,168.25 | 29,162.85 | 29,165.75 | 109.3K |
| 10:35 | 29,164.60 | 29,167.20 | 29,160.85 | 29,160.85 | 113.8K |
| 10:36 | 29,160.00 | 29,160.00 | 29,150.50 | 29,150.50 | 193.9K |
| 10:37 | 29,151.15 | 29,152.95 | 29,146.60 | 29,150.45 | 143.7K |
| 10:38 | 29,150.75 | 29,152.10 | 29,145.20 | 29,145.20 | 76.7K |
| 10:39 | 29,146.80 | 29,151.80 | 29,145.90 | 29,149.70 | 80.4K |
| 10:40 | 29,149.35 | 29,157.25 | 29,149.15 | 29,156.45 | 52.5K |
| 10:41 | 29,157.50 | 29,158.90 | 29,154.75 | 29,157.70 | 71.5K |
| 10:42 | 29,159.50 | 29,166.60 | 29,157.40 | 29,158.65 | 64.1K |
| 10:43 | 29,158.95 | 29,161.75 | 29,158.95 | 29,159.25 | 77.8K |
| 10:44 | 29,161.75 | 29,172.10 | 29,161.75 | 29,172.10 | 336.5K |
| 10:45 | 29,174.65 | 29,177.95 | 29,174.50 | 29,177.95 | 80.6K |
| 10:46 | 29,177.25 | 29,182.20 | 29,177.25 | 29,178.30 | 140.1K |
| 10:47 | 29,179.50 | 29,179.50 | 29,162.35 | 29,166.10 | 94.5K |
| 10:48 | 29,167.35 | 29,171.65 | 29,164.90 | 29,165.35 | 43.2K |
| 10:49 | 29,163.65 | 29,173.90 | 29,163.65 | 29,168.60 | 48.5K |
| 10:50 | 29,169.70 | 29,173.05 | 29,168.25 | 29,168.25 | 100.2K |
| 10:51 | 29,169.15 | 29,169.15 | 29,162.45 | 29,164.45 | 75.4K |
| 10:52 | 29,164.05 | 29,164.55 | 29,159.75 | 29,164.35 | 107.7K |
| 10:53 | 29,164.00 | 29,167.80 | 29,161.20 | 29,164.60 | 124.7K |
| 10:54 | 29,164.70 | 29,171.20 | 29,163.75 | 29,167.20 | 86.0K |
| 10:55 | 29,167.95 | 29,170.05 | 29,165.90 | 29,166.35 | 52.5K |
| 10:56 | 29,166.50 | 29,173.60 | 29,165.65 | 29,171.95 | 55.6K |
| 10:57 | 29,171.80 | 29,174.80 | 29,168.30 | 29,170.25 | 79.3K |
| 10:58 | 29,170.80 | 29,173.35 | 29,168.80 | 29,170.35 | 64.4K |
| 10:59 | 29,170.80 | 29,171.70 | 29,167.15 | 29,168.40 | 51.2K |
| 11:00 | 29,171.40 | 29,171.40 | 29,167.00 | 29,168.75 | 130.7K |
| 11:01 | 29,170.35 | 29,173.05 | 29,167.45 | 29,172.30 | 80.1K |
| 11:02 | 29,172.15 | 29,174.05 | 29,162.70 | 29,164.70 | 59.2K |
| 11:03 | 29,166.90 | 29,166.90 | 29,160.75 | 29,160.75 | 104.0K |
| 11:04 | 29,161.85 | 29,167.35 | 29,161.85 | 29,165.20 | 51.9K |
| 11:05 | 29,166.30 | 29,171.85 | 29,164.90 | 29,170.40 | 69.2K |
| 11:06 | 29,170.50 | 29,178.00 | 29,167.30 | 29,176.10 | 133.6K |
| 11:07 | 29,177.85 | 29,178.65 | 29,173.90 | 29,174.30 | 47.0K |
| 11:08 | 29,174.70 | 29,179.75 | 29,171.95 | 29,177.15 | 52.7K |
| 11:09 | 29,176.65 | 29,178.35 | 29,172.25 | 29,174.80 | 52.7K |
| 11:10 | 29,175.70 | 29,176.20 | 29,172.00 | 29,174.50 | 53.7K |
| 11:11 | 29,175.25 | 29,175.85 | 29,172.05 | 29,173.50 | 37.5K |
| 11:12 | 29,171.75 | 29,174.35 | 29,169.30 | 29,171.45 | 60.5K |
| 11:13 | 29,173.60 | 29,179.25 | 29,173.60 | 29,177.35 | 98.7K |
| 11:14 | 29,175.85 | 29,183.10 | 29,175.45 | 29,182.70 | 97.9K |
| 11:15 | 29,183.45 | 29,189.00 | 29,180.70 | 29,189.00 | 159.9K |
| 11:16 | 29,189.10 | 29,191.35 | 29,184.50 | 29,184.80 | 118.7K |
| 11:17 | 29,187.65 | 29,187.65 | 29,180.85 | 29,183.80 | 151.8K |
| 11:18 | 29,183.40 | 29,187.95 | 29,183.10 | 29,184.50 | 43.8K |
| 11:19 | 29,185.95 | 29,188.85 | 29,185.80 | 29,185.80 | 93.1K |
| 11:20 | 29,186.90 | 29,189.55 | 29,183.35 | 29,185.90 | 100.3K |
| 11:21 | 29,185.00 | 29,185.70 | 29,181.70 | 29,183.55 | 43.8K |
| 11:22 | 29,188.85 | 29,189.20 | 29,182.10 | 29,182.10 | 51.1K |
| 11:23 | 29,181.90 | 29,184.65 | 29,181.25 | 29,183.60 | 49.7K |
| 11:24 | 29,184.45 | 29,190.55 | 29,184.45 | 29,189.05 | 126.5K |
| 11:25 | 29,189.70 | 29,195.35 | 29,189.35 | 29,189.95 | 54.3K |
| 11:26 | 29,187.35 | 29,188.30 | 29,182.10 | 29,183.45 | 66.1K |
| 11:27 | 29,182.50 | 29,185.25 | 29,180.75 | 29,183.45 | 63.7K |
| 11:28 | 29,184.40 | 29,184.40 | 29,180.30 | 29,181.60 | 152.4K |
| 11:29 | 29,183.85 | 29,183.85 | 29,179.30 | 29,181.65 | 91.4K |
| 11:30 | 29,184.05 | 29,191.05 | 29,183.95 | 29,186.40 | 66.8K |
| 11:31 | 29,184.75 | 29,187.45 | 29,177.95 | 29,177.95 | 52.5K |
| 11:32 | 29,178.15 | 29,180.20 | 29,176.55 | 29,178.35 | 167.7K |
| 11:33 | 29,179.10 | 29,180.55 | 29,175.10 | 29,175.10 | 96.2K |
| 11:34 | 29,175.55 | 29,178.45 | 29,170.95 | 29,178.45 | 164.4K |
| 11:35 | 29,178.25 | 29,182.90 | 29,177.80 | 29,179.40 | 261.3K |
| 11:36 | 29,180.95 | 29,182.75 | 29,180.50 | 29,181.30 | 82.4K |
| 11:37 | 29,182.95 | 29,191.05 | 29,181.60 | 29,190.55 | 174.1K |
| 11:38 | 29,191.85 | 29,192.70 | 29,188.75 | 29,190.65 | 112.2K |
| 11:39 | 29,192.40 | 29,196.80 | 29,192.40 | 29,195.40 | 90.6K |
| 11:40 | 29,194.55 | 29,195.45 | 29,191.30 | 29,191.95 | 114.5K |
| 11:41 | 29,191.40 | 29,194.10 | 29,190.45 | 29,191.95 | 56.2K |
| 11:42 | 29,191.05 | 29,197.55 | 29,191.05 | 29,195.50 | 364.9K |
| 11:43 | 29,196.05 | 29,196.05 | 29,190.60 | 29,191.70 | 122.3K |
| 11:44 | 29,195.35 | 29,195.35 | 29,191.00 | 29,193.50 | 161.6K |
| 11:45 | 29,192.80 | 29,195.55 | 29,188.05 | 29,188.05 | 114.8K |
| 11:46 | 29,188.30 | 29,188.45 | 29,184.65 | 29,188.45 | 144.1K |
| 11:47 | 29,189.95 | 29,189.95 | 29,185.85 | 29,189.25 | 50.2K |
| 11:48 | 29,188.15 | 29,197.45 | 29,187.80 | 29,195.75 | 107.3K |
| 11:49 | 29,196.25 | 29,198.00 | 29,190.10 | 29,191.60 | 151.0K |
| 11:50 | 29,192.05 | 29,194.95 | 29,191.65 | 29,194.95 | 76.5K |
| 11:51 | 29,194.75 | 29,196.60 | 29,192.55 | 29,193.30 | 114.8K |
| 11:52 | 29,193.85 | 29,195.85 | 29,191.25 | 29,192.15 | 150.9K |
| 11:53 | 29,191.60 | 29,191.60 | 29,184.75 | 29,186.55 | 72.8K |
| 11:54 | 29,187.50 | 29,189.85 | 29,187.50 | 29,188.30 | 51.1K |
| 11:55 | 29,188.20 | 29,192.80 | 29,188.20 | 29,189.35 | 77.5K |
| 11:56 | 29,190.90 | 29,191.00 | 29,186.45 | 29,191.00 | 60.0K |
| 11:57 | 29,192.50 | 29,197.15 | 29,190.75 | 29,196.30 | 40.0K |
| 11:58 | 29,195.60 | 29,195.65 | 29,189.30 | 29,192.45 | 67.3K |
| 11:59 | 29,193.25 | 29,193.25 | 29,187.60 | 29,189.85 | 59.3K |
| 12:00 | 29,189.35 | 29,191.15 | 29,187.50 | 29,189.45 | 135.5K |
| 12:01 | 29,189.90 | 29,199.90 | 29,189.90 | 29,199.65 | 160.1K |
| 12:02 | 29,200.85 | 29,201.50 | 29,190.45 | 29,190.45 | 140.5K |
| 12:03 | 29,191.25 | 29,198.40 | 29,191.25 | 29,198.40 | 60.6K |
| 12:04 | 29,197.40 | 29,204.65 | 29,195.70 | 29,204.65 | 77.3K |
| 12:05 | 29,204.60 | 29,210.35 | 29,203.50 | 29,210.25 | 234.7K |
| 12:06 | 29,210.70 | 29,211.30 | 29,208.90 | 29,209.60 | 149.9K |
| 12:07 | 29,210.15 | 29,210.45 | 29,205.40 | 29,208.80 | 125.0K |
| 12:08 | 29,208.65 | 29,213.75 | 29,208.00 | 29,212.10 | 67.2K |
| 12:09 | 29,212.55 | 29,217.50 | 29,212.55 | 29,217.15 | 59.3K |
| 12:10 | 29,215.90 | 29,219.90 | 29,214.10 | 29,219.90 | 313.0K |
| 12:11 | 29,219.95 | 29,227.70 | 29,219.95 | 29,227.70 | 159.1K |
| 12:12 | 29,225.85 | 29,227.80 | 29,220.80 | 29,221.85 | 120.3K |
| 12:13 | 29,221.55 | 29,225.95 | 29,220.30 | 29,220.30 | 105.6K |
| 12:14 | 29,221.55 | 29,228.95 | 29,221.55 | 29,225.80 | 214.4K |
| 12:15 | 29,224.75 | 29,230.45 | 29,224.75 | 29,228.35 | 72.2K |
| 12:16 | 29,227.35 | 29,229.50 | 29,225.10 | 29,225.10 | 82.5K |
| 12:17 | 29,223.70 | 29,224.40 | 29,221.10 | 29,222.85 | 78.4K |
| 12:18 | 29,222.40 | 29,231.05 | 29,222.40 | 29,229.35 | 167.5K |
| 12:19 | 29,229.60 | 29,231.50 | 29,228.45 | 29,230.85 | 160.4K |
| 12:20 | 29,230.75 | 29,231.60 | 29,226.00 | 29,227.00 | 94.7K |
| 12:21 | 29,226.45 | 29,234.10 | 29,226.20 | 29,231.75 | 228.4K |
| 12:22 | 29,233.55 | 29,243.90 | 29,233.55 | 29,240.30 | 371.9K |
| 12:23 | 29,239.65 | 29,246.40 | 29,238.75 | 29,246.40 | 113.3K |
| 12:24 | 29,246.70 | 29,247.10 | 29,242.80 | 29,244.05 | 45.4K |
| 12:25 | 29,243.95 | 29,252.30 | 29,243.30 | 29,252.30 | 77.1K |
| 12:26 | 29,253.20 | 29,266.35 | 29,250.95 | 29,266.35 | 57.7K |
| 12:27 | 29,266.60 | 29,271.70 | 29,266.60 | 29,271.20 | 102.2K |
| 12:28 | 29,269.70 | 29,269.70 | 29,264.35 | 29,264.35 | 99.7K |
| 12:29 | 29,265.70 | 29,267.75 | 29,262.10 | 29,264.40 | 114.4K |
| 12:30 | 29,267.10 | 29,274.35 | 29,266.55 | 29,273.95 | 92.0K |
| 12:31 | 29,273.05 | 29,275.40 | 29,269.10 | 29,275.40 | 76.3K |
| 12:32 | 29,272.70 | 29,273.40 | 29,268.30 | 29,269.35 | 87.5K |
| 12:33 | 29,270.25 | 29,276.45 | 29,268.20 | 29,274.05 | 123.1K |
| 12:34 | 29,273.90 | 29,277.65 | 29,273.90 | 29,276.75 | 148.6K |
| 12:35 | 29,277.15 | 29,278.10 | 29,272.25 | 29,275.10 | 138.7K |
| 12:36 | 29,275.60 | 29,275.80 | 29,272.15 | 29,273.85 | 78.9K |
| 12:37 | 29,275.20 | 29,278.85 | 29,275.20 | 29,277.65 | 70.6K |
| 12:38 | 29,276.15 | 29,279.65 | 29,275.30 | 29,277.30 | 65.3K |
| 12:39 | 29,277.70 | 29,277.70 | 29,268.85 | 29,269.40 | 59.6K |
| 12:40 | 29,270.00 | 29,274.20 | 29,266.60 | 29,269.10 | 68.3K |
| 12:41 | 29,270.55 | 29,272.15 | 29,265.60 | 29,265.60 | 297.5K |
| 12:42 | 29,266.15 | 29,266.70 | 29,247.40 | 29,251.80 | 141.9K |
| 12:43 | 29,253.00 | 29,259.10 | 29,253.00 | 29,258.90 | 93.9K |
| 12:44 | 29,257.75 | 29,260.60 | 29,257.60 | 29,259.80 | 100.5K |
| 12:45 | 29,260.70 | 29,260.70 | 29,255.05 | 29,258.10 | 127.6K |
| 12:46 | 29,260.90 | 29,262.40 | 29,258.00 | 29,260.20 | 73.4K |
| 12:47 | 29,258.70 | 29,261.75 | 29,256.60 | 29,261.75 | 171.5K |
| 12:48 | 29,260.60 | 29,262.00 | 29,257.65 | 29,257.65 | 105.9K |
| 12:49 | 29,257.20 | 29,261.55 | 29,257.20 | 29,261.55 | 59.4K |
| 12:50 | 29,263.15 | 29,268.15 | 29,261.90 | 29,267.45 | 49.3K |
| 12:51 | 29,267.45 | 29,268.35 | 29,264.95 | 29,266.70 | 42.3K |
| 12:52 | 29,266.85 | 29,270.50 | 29,266.75 | 29,268.10 | 101.2K |
| 12:53 | 29,269.10 | 29,272.20 | 29,267.20 | 29,271.25 | 48.1K |
| 12:54 | 29,270.50 | 29,273.70 | 29,266.85 | 29,268.25 | 43.5K |
| 12:55 | 29,268.90 | 29,274.55 | 29,267.45 | 29,273.55 | 207.5K |
| 12:56 | 29,272.25 | 29,276.90 | 29,272.25 | 29,273.45 | 124.7K |
| 12:57 | 29,273.95 | 29,275.60 | 29,272.00 | 29,272.90 | 237.8K |
| 12:58 | 29,275.10 | 29,277.15 | 29,269.60 | 29,271.90 | 104.3K |
| 12:59 | 29,271.00 | 29,271.00 | 29,267.50 | 29,269.55 | 203.1K |
| 13:00 | 29,269.60 | 29,274.25 | 29,268.25 | 29,272.55 | 42.4K |
| 13:01 | 29,273.80 | 29,276.35 | 29,270.80 | 29,276.25 | 243.7K |
| 13:02 | 29,276.05 | 29,282.50 | 29,276.05 | 29,281.85 | 158.5K |
| 13:03 | 29,282.70 | 29,292.25 | 29,282.70 | 29,290.60 | 222.5K |
| 13:04 | 29,291.45 | 29,293.65 | 29,289.95 | 29,290.55 | 77.6K |
| 13:05 | 29,289.20 | 29,299.45 | 29,288.50 | 29,299.45 | 125.6K |
| 13:06 | 29,298.75 | 29,306.55 | 29,298.60 | 29,304.65 | 200.5K |
| 13:07 | 29,305.50 | 29,306.95 | 29,303.80 | 29,304.55 | 264.1K |
| 13:08 | 29,305.05 | 29,305.05 | 29,300.35 | 29,301.80 | 122.0K |
| 13:09 | 29,301.20 | 29,304.95 | 29,301.20 | 29,301.70 | 114.2K |
| 13:10 | 29,302.00 | 29,304.20 | 29,299.85 | 29,301.30 | 114.7K |
| 13:11 | 29,301.00 | 29,303.80 | 29,300.75 | 29,302.65 | 40.8K |
| 13:12 | 29,304.40 | 29,305.90 | 29,302.40 | 29,303.60 | 63.1K |
| 13:13 | 29,304.40 | 29,310.20 | 29,304.25 | 29,307.05 | 192.2K |
| 13:14 | 29,307.65 | 29,308.60 | 29,304.60 | 29,306.05 | 49.4K |
| 13:15 | 29,306.10 | 29,314.25 | 29,304.40 | 29,314.05 | 56.1K |
| 13:16 | 29,314.80 | 29,318.25 | 29,311.15 | 29,311.15 | 94.8K |
| 13:17 | 29,312.30 | 29,318.10 | 29,310.55 | 29,313.45 | 110.1K |
| 13:18 | 29,313.90 | 29,318.60 | 29,310.80 | 29,312.90 | 91.3K |
| 13:19 | 29,311.85 | 29,315.20 | 29,309.05 | 29,309.05 | 80.5K |
| 13:20 | 29,306.25 | 29,310.70 | 29,306.25 | 29,307.45 | 64.3K |
| 13:21 | 29,307.65 | 29,313.05 | 29,306.45 | 29,312.35 | 122.9K |
| 13:22 | 29,312.80 | 29,312.80 | 29,308.65 | 29,310.80 | 51.7K |
| 13:23 | 29,314.05 | 29,314.95 | 29,309.20 | 29,309.20 | 50.6K |
| 13:24 | 29,310.30 | 29,314.00 | 29,309.75 | 29,310.45 | 40.3K |
| 13:25 | 29,312.10 | 29,313.40 | 29,308.95 | 29,313.40 | 53.0K |
| 13:26 | 29,313.45 | 29,316.10 | 29,312.15 | 29,312.15 | 63.2K |
| 13:27 | 29,313.35 | 29,315.90 | 29,313.00 | 29,314.45 | 77.6K |
| 13:28 | 29,313.55 | 29,313.55 | 29,307.35 | 29,309.70 | 54.5K |
| 13:29 | 29,310.10 | 29,310.10 | 29,304.35 | 29,308.65 | 61.1K |
| 13:30 | 29,310.60 | 29,315.55 | 29,308.35 | 29,308.35 | 94.4K |
| 13:31 | 29,308.85 | 29,310.45 | 29,303.90 | 29,308.10 | 67.4K |
| 13:32 | 29,309.65 | 29,309.65 | 29,302.35 | 29,306.70 | 533.5K |
| 13:33 | 29,306.55 | 29,309.20 | 29,305.15 | 29,306.55 | 290.8K |
| 13:34 | 29,308.00 | 29,309.40 | 29,303.00 | 29,306.70 | 48.4K |
| 13:35 | 29,306.70 | 29,311.85 | 29,304.05 | 29,311.85 | 63.2K |
| 13:36 | 29,312.35 | 29,313.70 | 29,308.50 | 29,310.55 | 56.0K |
| 13:37 | 29,313.00 | 29,314.90 | 29,310.75 | 29,312.10 | 83.0K |
| 13:38 | 29,312.60 | 29,313.75 | 29,310.30 | 29,313.75 | 110.3K |
| 13:39 | 29,313.95 | 29,318.25 | 29,313.40 | 29,317.35 | 74.8K |
| 13:40 | 29,317.95 | 29,318.85 | 29,314.50 | 29,316.60 | 72.5K |
| 13:41 | 29,316.15 | 29,318.55 | 29,314.70 | 29,316.95 | 42.3K |
| 13:42 | 29,316.30 | 29,319.65 | 29,316.30 | 29,317.40 | 158.0K |
| 13:43 | 29,317.05 | 29,321.10 | 29,316.75 | 29,321.10 | 46.1K |
| 13:44 | 29,320.30 | 29,327.45 | 29,320.30 | 29,327.45 | 60.8K |
| 13:45 | 29,328.50 | 29,331.65 | 29,325.70 | 29,331.15 | 134.2K |
| 13:46 | 29,329.90 | 29,333.35 | 29,329.55 | 29,331.20 | 148.7K |
| 13:47 | 29,331.75 | 29,335.95 | 29,331.05 | 29,331.05 | 217.1K |
| 13:48 | 29,332.30 | 29,336.35 | 29,332.30 | 29,333.15 | 58.0K |
| 13:49 | 29,333.90 | 29,333.90 | 29,327.10 | 29,328.50 | 70.7K |
| 13:50 | 29,328.80 | 29,329.35 | 29,324.55 | 29,328.35 | 328.8K |
| 13:51 | 29,329.45 | 29,333.05 | 29,327.50 | 29,333.05 | 122.3K |
| 13:52 | 29,330.95 | 29,333.00 | 29,320.30 | 29,320.30 | 344.1K |
| 13:53 | 29,319.55 | 29,324.25 | 29,312.20 | 29,322.30 | 119.3K |
| 13:54 | 29,318.90 | 29,323.05 | 29,315.95 | 29,320.20 | 72.0K |
| 13:55 | 29,320.20 | 29,323.90 | 29,317.45 | 29,321.10 | 258.8K |
| 13:56 | 29,318.45 | 29,320.50 | 29,313.85 | 29,313.85 | 241.0K |
| 13:57 | 29,313.90 | 29,315.10 | 29,309.35 | 29,310.55 | 337.4K |
| 13:58 | 29,309.40 | 29,312.55 | 29,308.90 | 29,311.40 | 254.1K |
| 13:59 | 29,310.65 | 29,312.40 | 29,307.80 | 29,308.95 | 62.8K |
| 14:00 | 29,310.75 | 29,314.05 | 29,305.65 | 29,314.05 | 93.1K |
| 14:01 | 29,312.75 | 29,315.60 | 29,308.90 | 29,308.90 | 61.5K |
| 14:02 | 29,311.35 | 29,320.30 | 29,311.35 | 29,318.40 | 74.0K |
| 14:03 | 29,317.90 | 29,322.20 | 29,316.20 | 29,322.20 | 49.9K |
| 14:04 | 29,320.95 | 29,324.60 | 29,319.95 | 29,320.45 | 124.7K |
| 14:05 | 29,319.40 | 29,328.50 | 29,318.80 | 29,323.60 | 208.6K |
| 14:06 | 29,324.50 | 29,327.55 | 29,318.95 | 29,318.95 | 81.2K |
| 14:07 | 29,317.00 | 29,317.00 | 29,309.20 | 29,311.75 | 119.3K |
| 14:08 | 29,311.00 | 29,311.60 | 29,307.00 | 29,309.05 | 150.8K |
| 14:09 | 29,311.85 | 29,315.85 | 29,310.55 | 29,313.00 | 121.4K |
| 14:10 | 29,312.85 | 29,317.75 | 29,312.15 | 29,315.15 | 111.3K |
| 14:11 | 29,314.50 | 29,321.60 | 29,314.50 | 29,320.00 | 242.3K |
| 14:12 | 29,322.30 | 29,324.65 | 29,320.05 | 29,320.05 | 106.6K |
| 14:13 | 29,318.65 | 29,321.45 | 29,317.60 | 29,319.45 | 179.8K |
| 14:14 | 29,319.15 | 29,322.70 | 29,318.35 | 29,320.15 | 114.9K |
| 14:15 | 29,322.65 | 29,328.35 | 29,320.05 | 29,320.05 | 157.6K |
| 14:16 | 29,321.45 | 29,323.20 | 29,316.75 | 29,321.70 | 73.6K |
| 14:17 | 29,321.00 | 29,327.30 | 29,321.00 | 29,327.30 | 51.6K |
| 14:18 | 29,327.50 | 29,334.30 | 29,327.50 | 29,333.95 | 105.2K |
| 14:19 | 29,333.50 | 29,340.30 | 29,333.50 | 29,340.30 | 124.1K |
| 14:20 | 29,341.95 | 29,344.10 | 29,340.70 | 29,342.45 | 117.4K |
| 14:21 | 29,342.70 | 29,345.80 | 29,342.00 | 29,345.80 | 63.3K |
| 14:22 | 29,346.20 | 29,351.35 | 29,344.35 | 29,351.35 | 74.5K |
| 14:23 | 29,350.30 | 29,355.15 | 29,350.30 | 29,354.80 | 79.9K |
| 14:24 | 29,356.75 | 29,359.35 | 29,355.10 | 29,358.75 | 134.7K |
| 14:25 | 29,358.95 | 29,358.95 | 29,354.40 | 29,358.25 | 63.9K |
| 14:26 | 29,358.65 | 29,364.25 | 29,356.55 | 29,363.30 | 87.9K |
| 14:27 | 29,366.35 | 29,370.05 | 29,365.75 | 29,365.80 | 187.7K |
| 14:28 | 29,365.65 | 29,367.30 | 29,362.10 | 29,363.95 | 119.8K |
| 14:29 | 29,362.45 | 29,364.40 | 29,358.00 | 29,360.15 | 94.6K |
| 14:30 | 29,360.70 | 29,365.45 | 29,359.65 | 29,362.40 | 138.4K |
| 14:31 | 29,365.25 | 29,368.40 | 29,363.30 | 29,363.50 | 103.4K |
| 14:32 | 29,365.15 | 29,368.20 | 29,363.60 | 29,366.40 | 68.4K |
| 14:33 | 29,365.45 | 29,378.25 | 29,365.45 | 29,377.75 | 120.2K |
| 14:34 | 29,375.85 | 29,382.40 | 29,375.85 | 29,379.20 | 122.1K |
| 14:35 | 29,380.55 | 29,388.85 | 29,380.55 | 29,387.30 | 208.4K |
| 14:36 | 29,386.60 | 29,396.10 | 29,386.60 | 29,395.45 | 310.0K |
| 14:37 | 29,393.35 | 29,395.75 | 29,388.85 | 29,390.65 | 184.9K |
| 14:38 | 29,388.75 | 29,395.50 | 29,388.10 | 29,392.25 | 149.0K |
| 14:39 | 29,392.60 | 29,394.15 | 29,387.80 | 29,389.20 | 145.5K |
| 14:40 | 29,390.95 | 29,395.65 | 29,388.75 | 29,392.20 | 99.3K |
| 14:41 | 29,392.05 | 29,394.95 | 29,391.00 | 29,391.00 | 148.8K |
| 14:42 | 29,391.45 | 29,392.55 | 29,387.95 | 29,390.00 | 354.0K |
| 14:43 | 29,388.85 | 29,389.10 | 29,380.30 | 29,380.80 | 319.0K |
| 14:44 | 29,382.10 | 29,384.00 | 29,377.30 | 29,381.60 | 146.7K |
| 14:45 | 29,380.50 | 29,384.90 | 29,373.55 | 29,373.55 | 262.3K |
| 14:46 | 29,373.60 | 29,377.15 | 29,368.80 | 29,376.85 | 148.6K |
| 14:47 | 29,375.70 | 29,381.95 | 29,375.70 | 29,381.95 | 156.6K |
| 14:48 | 29,386.35 | 29,392.10 | 29,385.20 | 29,388.90 | 150.5K |
| 14:49 | 29,389.45 | 29,394.20 | 29,386.70 | 29,389.95 | 200.3K |
| 14:50 | 29,390.70 | 29,394.45 | 29,389.30 | 29,393.95 | 132.8K |
| 14:51 | 29,394.75 | 29,396.15 | 29,391.00 | 29,392.50 | 118.1K |
| 14:52 | 29,392.90 | 29,394.55 | 29,389.10 | 29,389.10 | 231.5K |
| 14:53 | 29,386.85 | 29,389.15 | 29,380.60 | 29,389.15 | 80.3K |
| 14:54 | 29,389.55 | 29,395.65 | 29,389.55 | 29,395.65 | 287.1K |
| 14:55 | 29,396.35 | 29,397.60 | 29,394.75 | 29,396.65 | 252.2K |
| 14:56 | 29,396.25 | 29,401.45 | 29,396.25 | 29,400.50 | 82.9K |
| 14:57 | 29,401.30 | 29,407.80 | 29,400.30 | 29,406.95 | 112.1K |
| 14:58 | 29,406.65 | 29,411.15 | 29,406.65 | 29,408.75 | 122.2K |
| 14:59 | 29,411.95 | 29,415.85 | 29,409.50 | 29,413.00 | 129.6K |
| 15:00 | 29,413.45 | 29,422.00 | 29,413.45 | 29,419.10 | 456.7K |
| 15:01 | 29,419.10 | 29,421.90 | 29,415.25 | 29,418.90 | 335.7K |
| 15:02 | 29,420.05 | 29,420.05 | 29,414.35 | 29,417.15 | 180.3K |
| 15:03 | 29,417.20 | 29,417.20 | 29,409.95 | 29,412.20 | 388.6K |
| 15:04 | 29,413.55 | 29,421.70 | 29,413.20 | 29,420.55 | 145.2K |
| 15:05 | 29,421.00 | 29,425.15 | 29,419.00 | 29,421.55 | 312.2K |
| 15:06 | 29,421.90 | 29,422.85 | 29,419.85 | 29,421.55 | 175.8K |
| 15:07 | 29,420.25 | 29,422.25 | 29,417.65 | 29,422.25 | 248.2K |
| 15:08 | 29,424.15 | 29,428.10 | 29,421.50 | 29,427.60 | 236.9K |
| 15:09 | 29,430.20 | 29,434.65 | 29,429.55 | 29,434.65 | 235.3K |
| 15:10 | 29,434.15 | 29,434.60 | 29,428.85 | 29,430.10 | 258.1K |
| 15:11 | 29,431.70 | 29,433.35 | 29,428.95 | 29,430.95 | 453.6K |
| 15:12 | 29,431.45 | 29,431.45 | 29,426.10 | 29,431.20 | 371.4K |
| 15:13 | 29,428.75 | 29,434.05 | 29,427.35 | 29,432.90 | 410.2K |
| 15:14 | 29,434.65 | 29,436.35 | 29,431.10 | 29,432.35 | 392.9K |
| 15:15 | 29,434.40 | 29,437.20 | 29,430.40 | 29,434.65 | 417.9K |
| 15:16 | 29,435.35 | 29,447.65 | 29,432.80 | 29,447.65 | 632.1K |
| 15:17 | 29,446.05 | 29,459.20 | 29,446.05 | 29,457.60 | 562.6K |
| 15:18 | 29,459.05 | 29,464.95 | 29,458.25 | 29,461.45 | 629.9K |
| 15:19 | 29,463.00 | 29,473.95 | 29,459.50 | 29,469.95 | 479.2K |
| 15:20 | 29,472.00 | 29,487.90 | 29,468.35 | 29,487.90 | 890.6K |
| 15:21 | 29,486.00 | 29,487.95 | 29,481.45 | 29,481.45 | 378.1K |
| 15:22 | 29,480.55 | 29,483.65 | 29,479.05 | 29,481.60 | 253.3K |
| 15:23 | 29,484.15 | 29,492.50 | 29,480.35 | 29,489.45 | 264.5K |
| 15:24 | 29,490.85 | 29,498.30 | 29,489.25 | 29,490.25 | 477.6K |
| 15:25 | 29,490.70 | 29,492.10 | 29,476.85 | 29,478.90 | 423.3K |
| 15:26 | 29,477.75 | 29,481.05 | 29,472.70 | 29,475.80 | 313.8K |
| 15:27 | 29,475.35 | 29,484.90 | 29,471.80 | 29,481.35 | 246.9K |
| 15:28 | 29,481.30 | 29,490.95 | 29,474.05 | 29,490.95 | 325.0K |
| 15:29 | 29,483.10 | 29,486.95 | 29,457.75 | 29,457.75 | 317.2K |