3,444.28
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3,539.59 | 3,539.59 | 3,533.36 | 3,536.75 | 77,507.5K |
| 09:31 | 3,536.98 | 3,543.85 | 3,536.91 | 3,543.85 | 25,892.4K |
| 09:32 | 3,542.28 | 3,543.35 | 3,538.17 | 3,539.93 | 13,275.1K |
| 09:33 | 3,538.33 | 3,546.44 | 3,538.33 | 3,546.30 | 13,275.7K |
| 09:34 | 3,547.54 | 3,547.54 | 3,545.21 | 3,547.18 | 10,084.2K |
| 09:35 | 3,548.92 | 3,548.92 | 3,545.89 | 3,545.89 | 17,362.0K |
| 09:36 | 3,546.04 | 3,546.14 | 3,542.39 | 3,543.13 | 12,948.1K |
| 09:37 | 3,543.52 | 3,543.74 | 3,542.51 | 3,543.10 | 9,393.4K |
| 09:38 | 3,544.04 | 3,544.04 | 3,540.40 | 3,540.52 | 10,957.5K |
| 09:39 | 3,540.96 | 3,540.96 | 3,536.14 | 3,536.35 | 11,049.5K |
| 09:40 | 3,536.37 | 3,539.39 | 3,536.37 | 3,538.86 | 8,495.4K |
| 09:41 | 3,539.26 | 3,539.40 | 3,537.40 | 3,538.61 | 4,454.1K |
| 09:42 | 3,537.60 | 3,537.94 | 3,534.31 | 3,535.46 | 12,920.2K |
| 09:43 | 3,534.68 | 3,535.65 | 3,534.21 | 3,535.31 | 5,297.2K |
| 09:44 | 3,533.68 | 3,534.91 | 3,533.36 | 3,534.26 | 8,437.8K |
| 09:45 | 3,535.34 | 3,535.34 | 3,533.37 | 3,534.45 | 4,411.7K |
| 09:46 | 3,535.38 | 3,536.64 | 3,533.04 | 3,535.42 | 13,944.5K |
| 09:47 | 3,536.16 | 3,537.77 | 3,534.72 | 3,535.44 | 11,029.7K |
| 09:48 | 3,535.07 | 3,536.69 | 3,535.07 | 3,535.14 | 5,584.7K |
| 09:49 | 3,535.41 | 3,536.46 | 3,535.06 | 3,535.37 | 5,540.1K |
| 09:50 | 3,535.61 | 3,535.61 | 3,529.33 | 3,529.46 | 14,450.6K |
| 09:51 | 3,529.24 | 3,529.24 | 3,525.04 | 3,525.04 | 10,772.3K |
| 09:52 | 3,526.50 | 3,526.50 | 3,523.28 | 3,525.34 | 15,208.0K |
| 09:53 | 3,525.63 | 3,527.60 | 3,525.57 | 3,527.13 | 10,769.7K |
| 09:54 | 3,526.43 | 3,526.54 | 3,523.56 | 3,523.56 | 11,155.9K |
| 09:55 | 3,523.84 | 3,523.84 | 3,518.57 | 3,518.57 | 29,970.6K |
| 09:56 | 3,518.65 | 3,518.65 | 3,516.47 | 3,516.47 | 10,969.5K |
| 09:57 | 3,516.93 | 3,517.51 | 3,514.96 | 3,515.67 | 6,537.5K |
| 09:58 | 3,514.32 | 3,514.34 | 3,512.31 | 3,512.59 | 12,437.0K |
| 09:59 | 3,512.55 | 3,512.59 | 3,510.78 | 3,512.14 | 5,236.4K |
| 10:00 | 3,513.23 | 3,517.22 | 3,513.23 | 3,517.22 | 19,898.2K |
| 10:01 | 3,517.73 | 3,521.28 | 3,517.73 | 3,521.12 | 7,278.2K |
| 10:02 | 3,522.49 | 3,525.08 | 3,522.20 | 3,525.08 | 6,757.3K |
| 10:03 | 3,525.26 | 3,525.49 | 3,522.63 | 3,524.50 | 5,918.8K |
| 10:04 | 3,523.34 | 3,526.70 | 3,523.34 | 3,526.29 | 4,619.0K |
| 10:05 | 3,526.50 | 3,526.70 | 3,525.10 | 3,525.98 | 3,738.5K |
| 10:06 | 3,526.40 | 3,528.78 | 3,525.81 | 3,528.44 | 5,906.9K |
| 10:07 | 3,530.18 | 3,530.92 | 3,528.62 | 3,528.62 | 6,467.7K |
| 10:08 | 3,529.30 | 3,529.70 | 3,528.35 | 3,529.67 | 2,544.2K |
| 10:09 | 3,529.06 | 3,529.98 | 3,528.22 | 3,529.19 | 2,844.3K |
| 10:10 | 3,528.23 | 3,529.67 | 3,528.13 | 3,528.47 | 2,958.1K |
| 10:11 | 3,527.27 | 3,529.15 | 3,527.10 | 3,527.51 | 3,126.0K |
| 10:12 | 3,526.17 | 3,530.15 | 3,526.17 | 3,529.95 | 4,223.5K |
| 10:13 | 3,530.73 | 3,530.97 | 3,528.91 | 3,529.58 | 1,972.8K |
| 10:14 | 3,529.69 | 3,530.61 | 3,528.76 | 3,529.55 | 1,800.6K |
| 10:15 | 3,530.97 | 3,531.35 | 3,528.71 | 3,528.71 | 4,652.1K |
| 10:16 | 3,529.66 | 3,530.91 | 3,529.56 | 3,530.04 | 3,992.3K |
| 10:17 | 3,530.21 | 3,531.44 | 3,528.60 | 3,528.93 | 2,198.3K |
| 10:18 | 3,530.02 | 3,530.02 | 3,528.38 | 3,529.21 | 1,833.4K |
| 10:19 | 3,529.74 | 3,530.92 | 3,529.74 | 3,530.76 | 4,120.1K |
| 10:20 | 3,531.07 | 3,532.96 | 3,531.07 | 3,532.10 | 9,452.6K |
| 10:21 | 3,533.34 | 3,533.80 | 3,532.04 | 3,533.19 | 3,253.1K |
| 10:22 | 3,532.60 | 3,533.00 | 3,530.66 | 3,532.95 | 4,369.3K |
| 10:23 | 3,531.76 | 3,532.24 | 3,530.44 | 3,530.59 | 1,848.9K |
| 10:24 | 3,530.74 | 3,532.25 | 3,530.74 | 3,530.99 | 5,754.2K |
| 10:25 | 3,531.27 | 3,532.80 | 3,530.87 | 3,532.29 | 3,750.2K |
| 10:26 | 3,532.71 | 3,532.71 | 3,531.48 | 3,532.21 | 4,043.4K |
| 10:27 | 3,531.64 | 3,532.37 | 3,530.89 | 3,532.06 | 3,117.3K |
| 10:28 | 3,532.85 | 3,535.53 | 3,531.96 | 3,535.53 | 8,842.4K |
| 10:29 | 3,535.40 | 3,535.88 | 3,534.65 | 3,534.65 | 5,951.8K |
| 10:30 | 3,535.06 | 3,535.06 | 3,532.05 | 3,532.05 | 7,631.2K |
| 10:31 | 3,532.98 | 3,533.38 | 3,531.27 | 3,531.27 | 10,384.0K |
| 10:32 | 3,531.93 | 3,532.08 | 3,528.71 | 3,530.10 | 11,956.7K |
| 10:33 | 3,529.57 | 3,529.57 | 3,527.59 | 3,527.59 | 7,716.8K |
| 10:34 | 3,528.69 | 3,529.33 | 3,527.90 | 3,528.77 | 5,845.3K |
| 10:35 | 3,529.66 | 3,532.21 | 3,528.97 | 3,531.73 | 7,407.9K |
| 10:36 | 3,531.55 | 3,533.39 | 3,531.55 | 3,533.34 | 7,603.7K |
| 10:37 | 3,533.03 | 3,533.70 | 3,532.16 | 3,532.66 | 4,975.5K |
| 10:38 | 3,532.61 | 3,534.08 | 3,531.70 | 3,534.08 | 5,627.1K |
| 10:39 | 3,533.07 | 3,535.10 | 3,533.07 | 3,534.35 | 3,571.3K |
| 10:40 | 3,535.40 | 3,536.42 | 3,535.22 | 3,536.42 | 3,029.9K |
| 10:41 | 3,536.09 | 3,536.79 | 3,534.54 | 3,534.54 | 3,030.0K |
| 10:42 | 3,534.57 | 3,535.61 | 3,533.61 | 3,535.61 | 1,619.2K |
| 10:43 | 3,535.38 | 3,535.38 | 3,531.73 | 3,532.27 | 10,571.0K |
| 10:44 | 3,532.66 | 3,532.66 | 3,530.68 | 3,531.18 | 6,103.5K |
| 10:45 | 3,532.10 | 3,532.10 | 3,530.50 | 3,531.54 | 4,299.6K |
| 10:46 | 3,530.27 | 3,531.45 | 3,529.95 | 3,530.39 | 5,351.2K |
| 10:47 | 3,530.29 | 3,530.78 | 3,529.18 | 3,529.72 | 4,795.7K |
| 10:48 | 3,529.82 | 3,530.62 | 3,528.25 | 3,528.85 | 7,695.1K |
| 10:49 | 3,528.35 | 3,529.04 | 3,527.62 | 3,528.76 | 10,800.5K |
| 10:50 | 3,529.19 | 3,529.37 | 3,526.40 | 3,527.23 | 6,991.8K |
| 10:51 | 3,526.95 | 3,527.77 | 3,524.66 | 3,527.77 | 3,709.8K |
| 10:52 | 3,527.18 | 3,527.18 | 3,525.15 | 3,525.17 | 3,339.2K |
| 10:53 | 3,526.21 | 3,526.79 | 3,525.10 | 3,525.43 | 4,131.8K |
| 10:54 | 3,526.14 | 3,526.17 | 3,524.98 | 3,525.12 | 5,978.7K |
| 10:55 | 3,526.88 | 3,527.36 | 3,524.50 | 3,525.98 | 3,598.2K |
| 10:56 | 3,526.17 | 3,526.53 | 3,524.14 | 3,524.19 | 3,052.4K |
| 10:57 | 3,524.16 | 3,525.84 | 3,523.41 | 3,524.49 | 3,238.8K |
| 10:58 | 3,524.55 | 3,524.93 | 3,524.02 | 3,524.57 | 5,146.2K |
| 10:59 | 3,524.00 | 3,525.70 | 3,524.00 | 3,525.42 | 6,060.4K |
| 11:00 | 3,525.28 | 3,527.11 | 3,525.28 | 3,526.91 | 6,089.8K |
| 11:01 | 3,527.56 | 3,528.43 | 3,526.62 | 3,527.51 | 3,102.8K |
| 11:02 | 3,527.16 | 3,528.36 | 3,527.16 | 3,527.56 | 8,043.7K |
| 11:03 | 3,527.33 | 3,529.14 | 3,527.04 | 3,529.14 | 6,474.4K |
| 11:04 | 3,528.08 | 3,529.00 | 3,527.42 | 3,528.27 | 5,562.3K |
| 11:05 | 3,529.17 | 3,529.17 | 3,527.76 | 3,528.43 | 5,821.0K |
| 11:06 | 3,527.99 | 3,530.18 | 3,527.99 | 3,530.07 | 12,910.2K |
| 11:07 | 3,528.85 | 3,532.10 | 3,528.85 | 3,532.03 | 10,031.9K |
| 11:08 | 3,532.51 | 3,533.22 | 3,532.25 | 3,532.62 | 11,300.3K |
| 11:09 | 3,533.25 | 3,533.25 | 3,531.93 | 3,532.74 | 12,585.7K |
| 11:10 | 3,532.40 | 3,532.40 | 3,530.70 | 3,530.70 | 3,601.7K |
| 11:11 | 3,531.32 | 3,532.48 | 3,531.28 | 3,531.47 | 2,116.7K |
| 11:12 | 3,531.94 | 3,532.70 | 3,530.74 | 3,530.77 | 6,632.8K |
| 11:13 | 3,530.49 | 3,532.30 | 3,530.49 | 3,531.87 | 2,694.6K |
| 11:14 | 3,531.65 | 3,531.66 | 3,529.84 | 3,531.03 | 2,097.1K |
| 11:15 | 3,531.13 | 3,531.48 | 3,529.34 | 3,531.11 | 2,231.4K |
| 11:16 | 3,530.90 | 3,531.76 | 3,529.83 | 3,531.25 | 3,034.0K |
| 11:17 | 3,531.52 | 3,531.72 | 3,529.77 | 3,531.01 | 2,549.2K |
| 11:18 | 3,530.62 | 3,531.88 | 3,530.51 | 3,531.42 | 4,462.0K |
| 11:19 | 3,531.72 | 3,531.77 | 3,530.05 | 3,530.05 | 1,882.8K |
| 11:20 | 3,530.78 | 3,531.56 | 3,530.41 | 3,531.35 | 4,785.8K |
| 11:21 | 3,530.46 | 3,531.18 | 3,528.89 | 3,528.89 | 2,171.0K |
| 11:22 | 3,528.92 | 3,530.43 | 3,528.92 | 3,529.26 | 2,565.1K |
| 11:23 | 3,528.94 | 3,530.35 | 3,528.57 | 3,530.35 | 4,602.7K |
| 11:24 | 3,531.01 | 3,531.54 | 3,530.46 | 3,531.39 | 3,239.5K |
| 11:25 | 3,531.53 | 3,531.53 | 3,529.09 | 3,531.06 | 3,045.8K |
| 11:26 | 3,531.53 | 3,531.53 | 3,528.60 | 3,529.99 | 22,516.4K |
| 11:27 | 3,530.48 | 3,530.49 | 3,528.90 | 3,528.90 | 3,193.3K |
| 11:28 | 3,529.58 | 3,529.60 | 3,528.49 | 3,529.35 | 4,932.0K |
| 11:29 | 3,529.74 | 3,530.40 | 3,528.14 | 3,529.28 | 2,307.3K |
| 11:30 | 3,530.02 | 3,530.67 | 3,529.45 | 3,530.37 | 2,975.9K |
| 11:31 | 3,531.01 | 3,531.20 | 3,529.88 | 3,530.26 | 3,721.4K |
| 11:32 | 3,530.38 | 3,531.09 | 3,528.19 | 3,530.53 | 2,419.3K |
| 11:33 | 3,530.29 | 3,530.29 | 3,528.87 | 3,530.03 | 3,398.4K |
| 11:34 | 3,529.52 | 3,529.66 | 3,528.14 | 3,528.14 | 1,287.6K |
| 11:35 | 3,529.54 | 3,529.54 | 3,527.49 | 3,528.37 | 2,249.8K |
| 11:36 | 3,528.03 | 3,528.54 | 3,527.03 | 3,528.53 | 2,909.1K |
| 11:37 | 3,529.23 | 3,529.23 | 3,528.15 | 3,528.37 | 1,132.1K |
| 11:38 | 3,528.36 | 3,528.81 | 3,528.09 | 3,528.37 | 2,108.5K |
| 11:39 | 3,527.81 | 3,529.13 | 3,527.81 | 3,528.55 | 1,941.1K |
| 11:40 | 3,528.85 | 3,528.99 | 3,527.62 | 3,527.76 | 5,982.5K |
| 11:41 | 3,527.91 | 3,529.00 | 3,527.91 | 3,529.00 | 2,432.3K |
| 11:42 | 3,528.13 | 3,529.91 | 3,528.01 | 3,529.06 | 3,507.6K |
| 11:43 | 3,528.91 | 3,529.35 | 3,527.52 | 3,528.98 | 2,504.5K |
| 11:44 | 3,528.58 | 3,529.33 | 3,527.21 | 3,529.02 | 7,752.9K |
| 11:45 | 3,529.54 | 3,531.36 | 3,528.97 | 3,530.07 | 2,680.7K |
| 11:46 | 3,529.37 | 3,530.61 | 3,529.10 | 3,529.68 | 2,920.2K |
| 11:47 | 3,530.10 | 3,530.41 | 3,529.24 | 3,529.30 | 2,921.6K |
| 11:48 | 3,528.54 | 3,530.50 | 3,528.21 | 3,530.41 | 831.9K |
| 11:49 | 3,529.45 | 3,530.50 | 3,529.45 | 3,529.45 | 1,891.3K |
| 11:50 | 3,529.16 | 3,530.18 | 3,528.53 | 3,530.00 | 1,760.9K |
| 11:51 | 3,528.59 | 3,529.40 | 3,527.57 | 3,527.57 | 2,132.7K |
| 11:52 | 3,527.84 | 3,528.56 | 3,527.77 | 3,528.56 | 1,344.0K |
| 11:53 | 3,527.36 | 3,529.38 | 3,527.36 | 3,528.84 | 973.1K |
| 11:54 | 3,529.43 | 3,529.49 | 3,528.19 | 3,529.11 | 2,411.2K |
| 11:55 | 3,529.58 | 3,529.92 | 3,528.56 | 3,528.56 | 6,533.1K |
| 11:56 | 3,528.18 | 3,528.78 | 3,527.40 | 3,528.19 | 1,163.3K |
| 11:57 | 3,527.52 | 3,528.91 | 3,526.78 | 3,528.13 | 2,515.9K |
| 11:58 | 3,527.71 | 3,528.75 | 3,527.17 | 3,528.37 | 1,417.8K |
| 11:59 | 3,528.61 | 3,528.61 | 3,526.47 | 3,526.47 | 850.8K |
| 12:00 | 3,526.62 | 3,526.62 | 3,526.62 | 3,526.62 | 29.6K |
| 13:00 | 3,527.59 | 3,527.59 | 3,522.80 | 3,524.18 | 28,097.2K |
| 13:01 | 3,523.72 | 3,525.31 | 3,522.58 | 3,524.46 | 5,777.3K |
| 13:02 | 3,524.11 | 3,526.50 | 3,524.11 | 3,525.29 | 14,036.8K |
| 13:03 | 3,525.45 | 3,527.02 | 3,525.45 | 3,526.25 | 2,801.9K |
| 13:04 | 3,526.63 | 3,526.93 | 3,525.45 | 3,526.77 | 2,803.7K |
| 13:05 | 3,527.36 | 3,528.14 | 3,526.51 | 3,527.27 | 3,283.9K |
| 13:06 | 3,525.72 | 3,527.85 | 3,525.72 | 3,526.93 | 5,346.0K |
| 13:07 | 3,527.25 | 3,528.38 | 3,526.37 | 3,527.78 | 3,518.1K |
| 13:08 | 3,527.28 | 3,527.90 | 3,525.78 | 3,526.34 | 6,785.4K |
| 13:09 | 3,526.48 | 3,527.03 | 3,524.42 | 3,524.42 | 5,185.4K |
| 13:10 | 3,524.90 | 3,524.90 | 3,521.32 | 3,521.32 | 5,624.8K |
| 13:11 | 3,521.93 | 3,521.93 | 3,518.29 | 3,518.57 | 15,635.2K |
| 13:12 | 3,517.96 | 3,517.96 | 3,515.30 | 3,517.78 | 16,566.4K |
| 13:13 | 3,517.37 | 3,518.12 | 3,516.60 | 3,517.38 | 5,127.4K |
| 13:14 | 3,515.88 | 3,517.52 | 3,514.24 | 3,514.24 | 5,112.2K |
| 13:15 | 3,515.11 | 3,515.11 | 3,512.52 | 3,514.59 | 5,007.9K |
| 13:16 | 3,514.11 | 3,514.44 | 3,512.72 | 3,513.80 | 2,430.7K |
| 13:17 | 3,513.47 | 3,514.93 | 3,512.73 | 3,514.13 | 7,740.0K |
| 13:18 | 3,513.83 | 3,515.05 | 3,513.83 | 3,514.88 | 6,989.8K |
| 13:19 | 3,515.70 | 3,515.70 | 3,513.89 | 3,514.15 | 4,026.4K |
| 13:20 | 3,515.58 | 3,515.58 | 3,513.14 | 3,513.14 | 3,921.1K |
| 13:21 | 3,512.56 | 3,513.18 | 3,511.51 | 3,512.63 | 6,804.3K |
| 13:22 | 3,512.11 | 3,512.86 | 3,511.64 | 3,512.86 | 9,469.9K |
| 13:23 | 3,512.41 | 3,512.41 | 3,510.01 | 3,511.01 | 5,400.4K |
| 13:24 | 3,511.12 | 3,512.59 | 3,510.18 | 3,511.17 | 6,599.7K |
| 13:25 | 3,510.99 | 3,511.55 | 3,509.67 | 3,510.55 | 6,558.7K |
| 13:26 | 3,510.18 | 3,510.60 | 3,508.15 | 3,508.15 | 8,447.0K |
| 13:27 | 3,509.06 | 3,510.24 | 3,507.05 | 3,509.24 | 3,421.6K |
| 13:28 | 3,509.47 | 3,509.88 | 3,508.37 | 3,508.37 | 11,514.2K |
| 13:29 | 3,509.14 | 3,509.56 | 3,507.87 | 3,508.70 | 5,174.0K |
| 13:30 | 3,508.94 | 3,509.37 | 3,507.31 | 3,509.37 | 9,231.1K |
| 13:31 | 3,509.14 | 3,511.59 | 3,509.14 | 3,511.54 | 5,249.0K |
| 13:32 | 3,511.54 | 3,515.25 | 3,510.55 | 3,514.00 | 10,610.4K |
| 13:33 | 3,513.91 | 3,515.58 | 3,513.91 | 3,513.96 | 4,621.7K |
| 13:34 | 3,514.38 | 3,514.38 | 3,512.68 | 3,513.72 | 2,402.3K |
| 13:35 | 3,514.42 | 3,514.57 | 3,511.91 | 3,511.91 | 12,675.4K |
| 13:36 | 3,510.62 | 3,513.05 | 3,510.62 | 3,512.39 | 5,074.4K |
| 13:37 | 3,511.51 | 3,511.53 | 3,507.92 | 3,507.92 | 9,004.7K |
| 13:38 | 3,508.25 | 3,509.53 | 3,507.70 | 3,509.53 | 5,242.6K |
| 13:39 | 3,508.33 | 3,509.52 | 3,506.88 | 3,507.72 | 2,956.1K |
| 13:40 | 3,509.23 | 3,509.84 | 3,508.15 | 3,509.84 | 3,744.7K |
| 13:41 | 3,509.86 | 3,509.86 | 3,507.76 | 3,509.21 | 4,420.1K |
| 13:42 | 3,509.33 | 3,509.38 | 3,508.50 | 3,508.50 | 6,675.5K |
| 13:43 | 3,509.00 | 3,509.55 | 3,508.45 | 3,508.83 | 2,092.1K |
| 13:44 | 3,508.62 | 3,510.16 | 3,508.62 | 3,509.19 | 6,725.5K |
| 13:45 | 3,509.61 | 3,509.70 | 3,508.73 | 3,509.67 | 9,448.1K |
| 13:46 | 3,509.86 | 3,512.41 | 3,509.49 | 3,511.43 | 13,810.0K |
| 13:47 | 3,512.04 | 3,512.04 | 3,510.37 | 3,511.34 | 4,933.5K |
| 13:48 | 3,510.90 | 3,512.10 | 3,509.11 | 3,510.31 | 5,498.3K |
| 13:49 | 3,510.56 | 3,511.77 | 3,510.56 | 3,510.89 | 3,542.4K |
| 13:50 | 3,510.88 | 3,513.85 | 3,510.88 | 3,512.33 | 10,295.2K |
| 13:51 | 3,512.80 | 3,513.92 | 3,512.69 | 3,513.68 | 2,909.1K |
| 13:52 | 3,512.36 | 3,513.52 | 3,512.12 | 3,512.83 | 10,581.8K |
| 13:53 | 3,512.76 | 3,513.97 | 3,512.76 | 3,513.14 | 4,682.3K |
| 13:54 | 3,512.63 | 3,514.21 | 3,511.81 | 3,511.81 | 3,067.4K |
| 13:55 | 3,511.34 | 3,512.01 | 3,510.05 | 3,510.86 | 2,503.1K |
| 13:56 | 3,510.34 | 3,510.34 | 3,506.71 | 3,506.71 | 15,361.6K |
| 13:57 | 3,507.42 | 3,507.88 | 3,505.89 | 3,507.80 | 6,088.8K |
| 13:58 | 3,506.81 | 3,507.47 | 3,504.23 | 3,505.69 | 3,984.5K |
| 13:59 | 3,505.62 | 3,506.72 | 3,504.63 | 3,504.63 | 4,032.8K |
| 14:00 | 3,506.35 | 3,506.41 | 3,505.06 | 3,505.49 | 2,457.4K |
| 14:01 | 3,505.23 | 3,506.38 | 3,503.89 | 3,506.05 | 3,303.9K |
| 14:02 | 3,506.17 | 3,507.39 | 3,505.83 | 3,506.31 | 2,975.8K |
| 14:03 | 3,506.50 | 3,507.17 | 3,505.36 | 3,506.87 | 5,727.8K |
| 14:04 | 3,506.83 | 3,508.18 | 3,505.98 | 3,506.18 | 5,502.3K |
| 14:05 | 3,506.30 | 3,507.30 | 3,506.30 | 3,506.82 | 2,433.6K |
| 14:06 | 3,506.49 | 3,507.02 | 3,505.27 | 3,505.39 | 3,887.9K |
| 14:07 | 3,504.93 | 3,507.70 | 3,504.93 | 3,506.93 | 2,821.3K |
| 14:08 | 3,506.91 | 3,507.17 | 3,505.63 | 3,506.98 | 2,582.0K |
| 14:09 | 3,507.18 | 3,508.51 | 3,506.34 | 3,507.26 | 5,176.3K |
| 14:10 | 3,508.67 | 3,509.00 | 3,506.49 | 3,507.73 | 9,174.0K |
| 14:11 | 3,508.47 | 3,508.98 | 3,507.41 | 3,508.98 | 5,320.7K |
| 14:12 | 3,507.51 | 3,509.80 | 3,507.51 | 3,508.35 | 10,684.0K |
| 14:13 | 3,508.72 | 3,510.66 | 3,508.37 | 3,510.02 | 2,785.7K |
| 14:14 | 3,510.12 | 3,511.44 | 3,509.57 | 3,511.44 | 1,601.9K |
| 14:15 | 3,511.63 | 3,511.63 | 3,508.69 | 3,510.86 | 4,130.0K |
| 14:16 | 3,510.12 | 3,511.26 | 3,509.30 | 3,510.19 | 5,704.3K |
| 14:17 | 3,510.37 | 3,512.20 | 3,509.66 | 3,512.07 | 7,727.1K |
| 14:18 | 3,511.75 | 3,512.91 | 3,511.75 | 3,512.25 | 2,078.5K |
| 14:19 | 3,511.45 | 3,513.26 | 3,511.27 | 3,512.04 | 2,055.8K |
| 14:20 | 3,512.45 | 3,513.56 | 3,511.85 | 3,512.68 | 2,408.6K |
| 14:21 | 3,512.48 | 3,513.22 | 3,511.36 | 3,512.12 | 1,813.6K |
| 14:22 | 3,511.74 | 3,513.22 | 3,510.99 | 3,512.76 | 3,097.3K |
| 14:23 | 3,513.66 | 3,513.67 | 3,512.32 | 3,513.26 | 3,707.7K |
| 14:24 | 3,512.79 | 3,514.89 | 3,512.79 | 3,513.91 | 5,564.2K |
| 14:25 | 3,514.58 | 3,514.58 | 3,512.91 | 3,513.34 | 3,130.3K |
| 14:26 | 3,514.03 | 3,514.03 | 3,511.92 | 3,513.57 | 2,281.7K |
| 14:27 | 3,513.11 | 3,514.39 | 3,510.89 | 3,512.23 | 2,640.1K |
| 14:28 | 3,512.05 | 3,512.25 | 3,510.60 | 3,510.60 | 5,964.9K |
| 14:29 | 3,510.47 | 3,512.24 | 3,510.04 | 3,510.58 | 3,908.6K |
| 14:30 | 3,510.22 | 3,511.02 | 3,508.74 | 3,510.08 | 9,096.5K |
| 14:31 | 3,510.67 | 3,510.67 | 3,508.74 | 3,509.57 | 10,593.7K |
| 14:32 | 3,509.52 | 3,509.75 | 3,507.83 | 3,508.29 | 11,187.1K |
| 14:33 | 3,507.13 | 3,508.67 | 3,507.05 | 3,507.76 | 8,470.5K |
| 14:34 | 3,508.76 | 3,508.76 | 3,506.83 | 3,508.39 | 4,488.2K |
| 14:35 | 3,508.71 | 3,509.66 | 3,508.01 | 3,508.68 | 3,826.5K |
| 14:36 | 3,509.20 | 3,509.21 | 3,506.05 | 3,507.35 | 5,486.1K |
| 14:37 | 3,508.46 | 3,509.37 | 3,507.61 | 3,509.36 | 5,868.6K |
| 14:38 | 3,509.40 | 3,509.40 | 3,507.04 | 3,507.04 | 4,468.4K |
| 14:39 | 3,506.85 | 3,509.21 | 3,506.85 | 3,508.60 | 2,701.8K |
| 14:40 | 3,508.88 | 3,510.10 | 3,508.88 | 3,509.46 | 5,591.4K |
| 14:41 | 3,511.35 | 3,512.76 | 3,510.94 | 3,511.82 | 8,383.2K |
| 14:42 | 3,512.25 | 3,512.90 | 3,511.26 | 3,512.38 | 6,901.4K |
| 14:43 | 3,511.82 | 3,513.92 | 3,511.38 | 3,512.11 | 5,206.0K |
| 14:44 | 3,511.88 | 3,512.11 | 3,509.06 | 3,509.06 | 8,716.6K |
| 14:45 | 3,509.52 | 3,509.69 | 3,507.67 | 3,508.00 | 4,667.0K |
| 14:46 | 3,508.16 | 3,509.10 | 3,507.99 | 3,509.03 | 2,781.4K |
| 14:47 | 3,509.47 | 3,509.59 | 3,508.94 | 3,509.18 | 2,267.6K |
| 14:48 | 3,509.78 | 3,510.94 | 3,509.53 | 3,510.88 | 3,720.3K |
| 14:49 | 3,511.33 | 3,512.81 | 3,511.33 | 3,512.31 | 5,032.0K |
| 14:50 | 3,512.70 | 3,513.35 | 3,510.94 | 3,511.50 | 2,319.1K |
| 14:51 | 3,511.92 | 3,513.04 | 3,511.92 | 3,512.85 | 3,543.4K |
| 14:52 | 3,512.95 | 3,513.42 | 3,512.03 | 3,513.05 | 2,755.6K |
| 14:53 | 3,513.87 | 3,515.42 | 3,513.47 | 3,514.40 | 7,820.5K |
| 14:54 | 3,514.79 | 3,515.77 | 3,513.69 | 3,514.59 | 4,127.8K |
| 14:55 | 3,515.19 | 3,515.19 | 3,511.67 | 3,511.67 | 6,434.9K |
| 14:56 | 3,511.96 | 3,513.48 | 3,511.38 | 3,511.94 | 7,609.1K |
| 14:57 | 3,511.84 | 3,512.76 | 3,510.15 | 3,511.64 | 3,286.7K |
| 14:58 | 3,511.20 | 3,512.63 | 3,510.91 | 3,511.65 | 2,424.6K |
| 14:59 | 3,510.70 | 3,511.47 | 3,509.87 | 3,511.36 | 1,656.7K |
| 15:00 | 3,512.04 | 3,512.40 | 3,510.47 | 3,511.75 | 1,916.4K |
| 15:01 | 3,512.30 | 3,512.49 | 3,509.30 | 3,509.30 | 6,264.5K |
| 15:02 | 3,509.02 | 3,510.51 | 3,508.57 | 3,509.30 | 2,175.0K |
| 15:03 | 3,509.38 | 3,509.60 | 3,507.69 | 3,508.58 | 3,846.0K |
| 15:04 | 3,507.91 | 3,508.68 | 3,506.51 | 3,507.01 | 4,073.6K |
| 15:05 | 3,507.65 | 3,508.65 | 3,506.09 | 3,507.07 | 2,018.7K |
| 15:06 | 3,506.82 | 3,507.72 | 3,506.35 | 3,506.35 | 2,307.1K |
| 15:07 | 3,506.51 | 3,508.27 | 3,505.71 | 3,506.99 | 4,248.5K |
| 15:08 | 3,506.97 | 3,508.28 | 3,506.10 | 3,507.28 | 1,954.0K |
| 15:09 | 3,505.96 | 3,508.18 | 3,505.96 | 3,508.18 | 3,263.9K |
| 15:10 | 3,507.72 | 3,507.72 | 3,505.51 | 3,506.30 | 4,796.3K |
| 15:11 | 3,506.07 | 3,507.33 | 3,505.20 | 3,507.33 | 3,749.9K |
| 15:12 | 3,505.48 | 3,507.19 | 3,504.84 | 3,505.96 | 3,901.7K |
| 15:13 | 3,506.48 | 3,506.97 | 3,505.89 | 3,505.89 | 3,246.9K |
| 15:14 | 3,506.32 | 3,506.68 | 3,505.33 | 3,505.33 | 7,203.7K |
| 15:15 | 3,505.49 | 3,506.22 | 3,504.71 | 3,505.37 | 2,814.7K |
| 15:16 | 3,505.85 | 3,505.85 | 3,503.36 | 3,504.38 | 3,834.0K |
| 15:17 | 3,503.61 | 3,504.54 | 3,502.68 | 3,503.16 | 8,075.7K |
| 15:18 | 3,502.59 | 3,504.71 | 3,502.59 | 3,504.71 | 8,735.7K |
| 15:19 | 3,504.85 | 3,504.95 | 3,502.96 | 3,504.11 | 6,652.6K |
| 15:20 | 3,503.84 | 3,504.10 | 3,502.00 | 3,502.21 | 2,696.3K |
| 15:21 | 3,501.56 | 3,504.13 | 3,501.23 | 3,503.25 | 6,194.7K |
| 15:22 | 3,503.42 | 3,504.69 | 3,502.33 | 3,504.31 | 2,367.7K |
| 15:23 | 3,503.28 | 3,504.29 | 3,502.75 | 3,503.90 | 4,825.6K |
| 15:24 | 3,504.17 | 3,505.59 | 3,503.40 | 3,503.75 | 1,552.7K |
| 15:25 | 3,504.47 | 3,505.11 | 3,503.30 | 3,503.30 | 3,466.4K |
| 15:26 | 3,503.84 | 3,505.08 | 3,503.57 | 3,504.16 | 2,574.3K |
| 15:27 | 3,504.00 | 3,505.35 | 3,503.11 | 3,503.82 | 3,035.3K |
| 15:28 | 3,504.41 | 3,505.53 | 3,503.64 | 3,504.39 | 2,559.3K |
| 15:29 | 3,503.80 | 3,505.12 | 3,502.20 | 3,503.97 | 3,212.9K |
| 15:30 | 3,503.50 | 3,504.20 | 3,502.56 | 3,503.13 | 10,908.6K |
| 15:31 | 3,503.82 | 3,505.37 | 3,503.82 | 3,504.66 | 6,768.7K |
| 15:32 | 3,504.70 | 3,505.76 | 3,503.75 | 3,505.45 | 3,154.8K |
| 15:33 | 3,506.12 | 3,506.53 | 3,504.94 | 3,504.95 | 2,703.2K |
| 15:34 | 3,505.03 | 3,506.31 | 3,504.62 | 3,506.31 | 2,727.6K |
| 15:35 | 3,506.10 | 3,507.07 | 3,505.25 | 3,507.07 | 8,799.6K |
| 15:36 | 3,507.90 | 3,508.53 | 3,506.69 | 3,507.50 | 2,588.8K |
| 15:37 | 3,506.85 | 3,507.84 | 3,506.51 | 3,506.63 | 3,817.8K |
| 15:38 | 3,506.86 | 3,507.66 | 3,506.29 | 3,506.77 | 3,269.3K |
| 15:39 | 3,507.18 | 3,507.41 | 3,505.78 | 3,505.78 | 5,897.0K |
| 15:40 | 3,507.38 | 3,507.38 | 3,504.03 | 3,504.67 | 8,297.4K |
| 15:41 | 3,504.32 | 3,505.05 | 3,503.57 | 3,504.72 | 4,526.3K |
| 15:42 | 3,503.63 | 3,505.99 | 3,503.63 | 3,505.99 | 4,862.3K |
| 15:43 | 3,505.29 | 3,505.51 | 3,503.09 | 3,504.01 | 7,927.7K |
| 15:44 | 3,504.58 | 3,504.62 | 3,502.35 | 3,504.22 | 6,308.7K |
| 15:45 | 3,504.34 | 3,504.84 | 3,502.43 | 3,504.10 | 8,142.0K |
| 15:46 | 3,504.45 | 3,504.45 | 3,503.16 | 3,504.43 | 6,847.7K |
| 15:47 | 3,504.97 | 3,504.97 | 3,503.38 | 3,504.23 | 13,316.6K |
| 15:48 | 3,503.75 | 3,504.20 | 3,501.88 | 3,502.78 | 9,875.5K |
| 15:49 | 3,502.99 | 3,504.11 | 3,502.40 | 3,502.40 | 19,373.7K |
| 15:50 | 3,503.30 | 3,504.06 | 3,502.23 | 3,502.23 | 11,700.8K |
| 15:51 | 3,501.34 | 3,504.63 | 3,501.34 | 3,502.24 | 10,407.9K |
| 15:52 | 3,502.15 | 3,503.48 | 3,501.64 | 3,502.14 | 7,540.1K |
| 15:53 | 3,502.13 | 3,504.39 | 3,501.74 | 3,503.31 | 7,743.8K |
| 15:54 | 3,503.34 | 3,504.43 | 3,502.44 | 3,503.34 | 12,014.5K |
| 15:55 | 3,503.26 | 3,504.37 | 3,502.39 | 3,502.69 | 7,852.0K |
| 15:56 | 3,502.57 | 3,504.21 | 3,501.93 | 3,502.75 | 7,370.2K |
| 15:57 | 3,503.10 | 3,503.52 | 3,501.50 | 3,501.99 | 5,732.3K |
| 15:58 | 3,503.27 | 3,503.84 | 3,501.24 | 3,502.31 | 10,458.5K |
| 15:59 | 3,501.55 | 3,503.68 | 3,500.78 | 3,501.69 | 174,956.6K |