2020年01月02日
Zaif:XEM/JPY
1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
| 時刻 | 始値 | 高値 | 安値 | 終値 | 出来高 | VWAP |
|---|
| 00:00:00 | - |
| 00:03:00 | - |
| 00:06:00 | 3.5067 | 3.5067 | 3.5061 | 3.5061 | 27.0 | 3.5067 |
| 00:09:00 | 3.5149 | 3.5149 | 3.5137 | 3.5137 | 0.4 | 3.5145 |
| 00:12:00 | 3.5062 | 3.5062 | 3.5062 | 3.5062 | 50.1 | 3.5062 |
| 00:15:00 | 3.5062 | 3.5149 | 3.5062 | 3.5149 | 100.0 | 3.5064 |
| 00:18:00 | 3.5148 | 3.5148 | 3.5148 | 3.5148 | 0.1 | 3.5148 |
| 00:21:00 | 3.5132 | 3.5149 | 3.5132 | 3.5149 | 51.0 | 3.5132 |
| 00:24:00 | 3.5131 | 3.5131 | 3.5131 | 3.5131 | 0.1 | 3.5131 |
| 00:27:00 | 3.5101 | 3.5150 | 3.5100 | 3.5100 | 6673.4 | 3.5135 |
| 00:30:00 | 3.5062 | 3.5149 | 3.5062 | 3.5149 | 3507.0 | 3.5062 |
| 00:33:00 | 3.5149 | 3.5150 | 3.5149 | 3.5150 | 20.0 | 3.5149 |
| 00:36:00 | 3.5148 | 3.5150 | 3.5148 | 3.5150 | 2224.4 | 3.5150 |
| 00:39:00 | 3.5150 | 3.5200 | 3.5150 | 3.5200 | 49887.5 | 3.5191 |
| 00:42:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2229.4 | 3.5200 |
| 00:45:00 | - |
| 00:48:00 | 3.5186 | 3.5186 | 3.5186 | 3.5186 | 51.0 | 3.5186 |
| 00:51:00 | - |
| 00:54:00 | 3.5186 | 3.5186 | 3.5186 | 3.5186 | 2815.0 | 3.5186 |
| 00:57:00 | - |
| 01:00:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5.0 | 3.5200 |
| 01:03:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 0.7 | 3.5200 |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | - |
| 01:18:00 | - |
| 01:21:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 20.0 | 3.5200 |
| 01:24:00 | - |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | - |
| 01:39:00 | - |
| 01:42:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5.0 | 3.5200 |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | 3.5200 | 3.5251 | 3.5200 | 3.5251 | 71337.5 | 3.5247 |
| 02:03:00 | - |
| 02:06:00 | 3.5251 | 3.5251 | 3.5251 | 3.5251 | 27000.0 | 3.5251 |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | 3.5251 | 3.5251 | 3.5251 | 3.5251 | 2500.0 | 3.5251 |
| 02:45:00 | - |
| 02:48:00 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 35.0 | 3.5250 |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | 3.5249 | 3.5249 | 3.5249 | 3.5249 | 10000.0 | 3.5249 |
| 03:03:00 | - |
| 03:06:00 | 3.5160 | 3.5160 | 3.5100 | 3.5100 | 7000.0 | 3.5101 |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | 3.5200 | 3.5250 | 3.5200 | 3.5250 | 1000.0 | 3.5248 |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 10755.0 | 3.5250 |
| 03:27:00 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 23585.0 | 3.5250 |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | 3.5151 | 3.5251 | 3.5151 | 3.5151 | 50728.8 | 3.5245 |
| 03:57:00 | 3.5151 | 3.5260 | 3.5151 | 3.5151 | 2000.1 | 3.5151 |
| 04:00:00 | - |
| 04:03:00 | 3.5161 | 3.5161 | 3.5161 | 3.5161 | 2219.5 | 3.5161 |
| 04:06:00 | - |
| 04:09:00 | 3.5340 | 3.5390 | 3.5340 | 3.5390 | 13603.5 | 3.5388 |
| 04:12:00 | 3.5291 | 3.5400 | 3.5291 | 3.5291 | 41810.0 | 3.5387 |
| 04:15:00 | - |
| 04:18:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 105.0 | 3.5290 |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 2500.0 | 3.5281 |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 500.0 | 3.5281 |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | 3.5281 | 3.5281 | 3.5281 | 3.5281 | 11615.0 | 3.5281 |
| 05:36:00 | 3.5280 | 3.5280 | 3.5240 | 3.5240 | 25.0 | 3.5260 |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 113.5 | 3.5290 |
| 05:57:00 | - |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | 3.5290 | 3.5350 | 3.5290 | 3.5350 | 633.1 | 3.5348 |
| 06:18:00 | - |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | - |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | 3.5250 | 3.5250 | 3.5221 | 3.5221 | 5000.0 | 3.5223 |
| 07:15:00 | 3.5221 | 3.5221 | 3.5221 | 3.5221 | 3000.0 | 3.5221 |
| 07:18:00 | - |
| 07:21:00 | 3.5221 | 3.5329 | 3.5221 | 3.5329 | 5.1 | 3.5327 |
| 07:24:00 | - |
| 07:27:00 | 3.5330 | 3.5370 | 3.5330 | 3.5370 | 1795.4 | 3.5343 |
| 07:30:00 | 3.5380 | 3.5400 | 3.5380 | 3.5400 | 7268.0 | 3.5399 |
| 07:33:00 | - |
| 07:36:00 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 0.6 | 3.5370 |
| 07:39:00 | 3.5399 | 3.5400 | 3.5399 | 3.5400 | 6214.7 | 3.5400 |
| 07:42:00 | 3.5400 | 3.5421 | 3.5400 | 3.5421 | 43041.4 | 3.5409 |
| 07:45:00 | 3.5332 | 3.5332 | 3.5332 | 3.5332 | 0.1 | 3.5332 |
| 07:48:00 | 3.5421 | 3.5421 | 3.5421 | 3.5421 | 30379.0 | 3.5421 |
| 07:51:00 | 3.5430 | 3.5450 | 3.5430 | 3.5450 | 330.0 | 3.5440 |
| 07:54:00 | - |
| 07:57:00 | 3.5478 | 3.5570 | 3.5478 | 3.5570 | 294370.9 | 3.5513 |
| 08:00:00 | 3.5511 | 3.5511 | 3.5511 | 3.5511 | 1.0 | 3.5511 |
| 08:03:00 | 3.5511 | 3.5511 | 3.5511 | 3.5511 | 1.0 | 3.5511 |
| 08:06:00 | 3.5576 | 3.5600 | 3.5513 | 3.5513 | 50001.0 | 3.5595 |
| 08:09:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1.0 | 3.5500 |
| 08:12:00 | 3.5501 | 3.5600 | 3.5501 | 3.5600 | 11792.0 | 3.5599 |
| 08:15:00 | 3.5500 | 3.5500 | 3.5423 | 3.5423 | 54471.0 | 3.5430 |
| 08:18:00 | - |
| 08:21:00 | 3.5423 | 3.5423 | 3.5400 | 3.5400 | 2768.0 | 3.5402 |
| 08:24:00 | - |
| 08:27:00 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 1821.1 | 3.5403 |
| 08:30:00 | 3.5500 | 3.5530 | 3.5500 | 3.5529 | 15423.0 | 3.5529 |
| 08:33:00 | - |
| 08:36:00 | - |
| 08:39:00 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 0.1 | 3.5460 |
| 08:42:00 | - |
| 08:45:00 | 3.5460 | 3.5500 | 3.5460 | 3.5500 | 1.5 | 3.5476 |
| 08:48:00 | - |
| 08:51:00 | 3.5499 | 3.5499 | 3.5499 | 3.5499 | 95.0 | 3.5499 |
| 08:54:00 | 3.5499 | 3.5499 | 3.5430 | 3.5430 | 2547.2 | 3.5498 |
| 08:57:00 | 3.5492 | 3.5550 | 3.5492 | 3.5550 | 25840.8 | 3.5512 |
| 09:00:00 | 3.5500 | 3.5549 | 3.5500 | 3.5549 | 57.3 | 3.5501 |
| 09:03:00 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 1425.0 | 3.5550 |
| 09:06:00 | 3.5550 | 3.5550 | 3.5549 | 3.5550 | 91392.8 | 3.5550 |
| 09:09:00 | 3.5560 | 3.5600 | 3.5560 | 3.5600 | 107514.0 | 3.5600 |
| 09:12:00 | 3.5640 | 3.5700 | 3.5640 | 3.5700 | 28807.3 | 3.5687 |
| 09:15:00 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 246.7 | 3.5680 |
| 09:18:00 | 3.5690 | 3.5700 | 3.5680 | 3.5700 | 39670.2 | 3.5695 |
| 09:21:00 | 3.5710 | 3.6000 | 3.5710 | 3.6000 | 150562.0 | 3.6000 |
| 09:24:00 | 3.6000 | 3.6007 | 3.5710 | 3.5850 | 72664.0 | 3.5918 |
| 09:27:00 | 3.5750 | 3.5900 | 3.5700 | 3.5900 | 30317.0 | 3.5822 |
| 09:30:00 | 3.5900 | 3.5940 | 3.5850 | 3.5940 | 8806.0 | 3.5850 |
| 09:33:00 | 3.5940 | 3.5990 | 3.5901 | 3.5901 | 26.2 | 3.5965 |
| 09:36:00 | 3.5990 | 3.6040 | 3.5990 | 3.6040 | 33209.8 | 3.6024 |
| 09:39:00 | 3.6000 | 3.6040 | 3.6000 | 3.6000 | 962.7 | 3.6000 |
| 09:42:00 | 3.6040 | 3.6050 | 3.6000 | 3.6000 | 52731.0 | 3.6035 |
| 09:45:00 | 3.6000 | 3.6010 | 3.6000 | 3.6000 | 58263.0 | 3.6005 |
| 09:48:00 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 5385.1 | 3.6000 |
| 09:51:00 | 3.5999 | 3.5999 | 3.5900 | 3.5900 | 17838.5 | 3.5919 |
| 09:54:00 | 3.5900 | 3.5900 | 3.5750 | 3.5800 | 42657.8 | 3.5847 |
| 09:57:00 | 3.5753 | 3.5755 | 3.5753 | 3.5755 | 1000.0 | 3.5754 |
| 10:00:00 | 3.5756 | 3.5799 | 3.5690 | 3.5690 | 2290.1 | 3.5755 |
| 10:03:00 | 3.5690 | 3.5750 | 3.5663 | 3.5750 | 210.0 | 3.5710 |
| 10:06:00 | 3.5770 | 3.5800 | 3.5770 | 3.5800 | 8879.0 | 3.5800 |
| 10:09:00 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1.0 | 3.5750 |
| 10:12:00 | - |
| 10:15:00 | - |
| 10:18:00 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 10.0 | 3.5750 |
| 10:21:00 | 3.5799 | 3.5890 | 3.5799 | 3.5890 | 33704.1 | 3.5800 |
| 10:24:00 | 3.5890 | 3.6000 | 3.5890 | 3.5900 | 100117.0 | 3.5890 |
| 10:27:00 | 3.5900 | 3.6060 | 3.5900 | 3.6000 | 163080.0 | 3.6028 |
| 10:30:00 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 1.0 | 3.5940 |
| 10:33:00 | 3.5940 | 3.5999 | 3.5930 | 3.5999 | 171.0 | 3.5995 |
| 10:36:00 | 3.5920 | 3.5920 | 3.5900 | 3.5900 | 65842.9 | 3.5900 |
| 10:39:00 | 3.5900 | 3.5998 | 3.5800 | 3.5998 | 111220.0 | 3.5901 |
| 10:42:00 | 3.5890 | 3.5890 | 3.5800 | 3.5800 | 51.0 | 3.5844 |
| 10:45:00 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 21572.0 | 3.5800 |
| 10:48:00 | 3.5800 | 3.5801 | 3.5800 | 3.5801 | 5978.0 | 3.5800 |
| 10:51:00 | - |
| 10:54:00 | - |
| 10:57:00 | - |
| 11:00:00 | 3.5800 | 3.5800 | 3.5680 | 3.5680 | 2467.0 | 3.5750 |
| 11:03:00 | 3.5670 | 3.5824 | 3.5660 | 3.5824 | 1446.0 | 3.5670 |
| 11:06:00 | 3.5720 | 3.5720 | 3.5645 | 3.5645 | 52025.0 | 3.5646 |
| 11:09:00 | 3.5645 | 3.5645 | 3.5600 | 3.5600 | 1368.4 | 3.5602 |
| 11:12:00 | - |
| 11:15:00 | - |
| 11:18:00 | - |
| 11:21:00 | 3.5600 | 3.5600 | 3.5340 | 3.5340 | 8365.1 | 3.5451 |
| 11:24:00 | 3.5332 | 3.5332 | 3.5262 | 3.5300 | 52700.9 | 3.5277 |
| 11:27:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 8835.2 | 3.5300 |
| 11:30:00 | 3.5300 | 3.5300 | 3.5276 | 3.5276 | 40316.0 | 3.5276 |
| 11:33:00 | 3.5277 | 3.5277 | 3.5277 | 3.5277 | 10000.0 | 3.5277 |
| 11:36:00 | 3.5250 | 3.5250 | 3.5200 | 3.5200 | 12868.0 | 3.5202 |
| 11:39:00 | 3.5213 | 3.5213 | 3.5182 | 3.5182 | 36456.0 | 3.5182 |
| 11:42:00 | 3.5186 | 3.5186 | 3.5180 | 3.5186 | 66000.0 | 3.5185 |
| 11:45:00 | - |
| 11:48:00 | 3.5280 | 3.5370 | 3.5280 | 3.5370 | 100.0 | 3.5348 |
| 11:51:00 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 4096.0 | 3.5370 |
| 11:54:00 | 3.5370 | 3.5370 | 3.5270 | 3.5270 | 50243.0 | 3.5305 |
| 11:57:00 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 500.0 | 3.5270 |
| 12:00:00 | - |
| 12:03:00 | - |
| 12:06:00 | 3.5272 | 3.5272 | 3.5170 | 3.5170 | 57710.0 | 3.5260 |
| 12:09:00 | 3.5170 | 3.5170 | 3.5160 | 3.5160 | 2600.0 | 3.5166 |
| 12:12:00 | - |
| 12:15:00 | 3.5163 | 3.5163 | 3.5160 | 3.5160 | 69387.0 | 3.5161 |
| 12:18:00 | 3.5260 | 3.5300 | 3.5260 | 3.5300 | 125.0 | 3.5280 |
| 12:21:00 | 3.5310 | 3.5329 | 3.5210 | 3.5329 | 608.6 | 3.5322 |
| 12:24:00 | 3.5329 | 3.5350 | 3.5329 | 3.5350 | 36628.5 | 3.5330 |
| 12:27:00 | 3.5350 | 3.5399 | 3.5350 | 3.5399 | 2506.0 | 3.5397 |
| 12:30:00 | 3.5393 | 3.5400 | 3.5393 | 3.5400 | 5936.0 | 3.5400 |
| 12:33:00 | - |
| 12:36:00 | - |
| 12:39:00 | - |
| 12:42:00 | 3.5331 | 3.5331 | 3.5166 | 3.5170 | 16919.1 | 3.5299 |
| 12:45:00 | 3.5166 | 3.5349 | 3.5166 | 3.5349 | 14050.0 | 3.5168 |
| 12:48:00 | 3.5300 | 3.5328 | 3.5280 | 3.5280 | 1498.0 | 3.5327 |
| 12:51:00 | - |
| 12:54:00 | 3.5280 | 3.5280 | 3.5180 | 3.5180 | 10367.1 | 3.5249 |
| 12:57:00 | 3.5170 | 3.5247 | 3.5170 | 3.5247 | 12197.3 | 3.5233 |
| 13:00:00 | 3.5180 | 3.5180 | 3.5160 | 3.5160 | 86349.9 | 3.5164 |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | - |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | - |
| 13:27:00 | 3.5260 | 3.5289 | 3.5260 | 3.5289 | 1703.0 | 3.5288 |
| 13:30:00 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 20.0 | 3.5240 |
| 13:33:00 | 3.5230 | 3.5230 | 3.5112 | 3.5112 | 53249.0 | 3.5127 |
| 13:36:00 | - |
| 13:39:00 | - |
| 13:42:00 | 3.5155 | 3.5155 | 3.5131 | 3.5131 | 48565.0 | 3.5141 |
| 13:45:00 | 3.5131 | 3.5131 | 3.5131 | 3.5131 | 150.0 | 3.5131 |
| 13:48:00 | 3.5131 | 3.5131 | 3.5131 | 3.5131 | 1285.0 | 3.5131 |
| 13:51:00 | 3.5132 | 3.5132 | 3.5130 | 3.5130 | 1700.0 | 3.5130 |
| 13:54:00 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 10.0 | 3.5220 |
| 13:57:00 | 3.5220 | 3.5240 | 3.5140 | 3.5140 | 24122.0 | 3.5140 |
| 14:00:00 | 3.5141 | 3.5141 | 3.5135 | 3.5135 | 64187.0 | 3.5138 |
| 14:03:00 | 3.5135 | 3.5220 | 3.5135 | 3.5220 | 1225.0 | 3.5156 |
| 14:06:00 | 3.5140 | 3.5140 | 3.5111 | 3.5111 | 29700.0 | 3.5133 |
| 14:09:00 | - |
| 14:12:00 | - |
| 14:15:00 | - |
| 14:18:00 | - |
| 14:21:00 | - |
| 14:24:00 | 3.5112 | 3.5112 | 3.5100 | 3.5100 | 43915.0 | 3.5105 |
| 14:27:00 | - |
| 14:30:00 | - |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | 3.5120 | 3.5120 | 3.5100 | 3.5100 | 70000.0 | 3.5106 |
| 14:48:00 | 3.5199 | 3.5200 | 3.5199 | 3.5200 | 1800.0 | 3.5200 |
| 14:51:00 | - |
| 14:54:00 | - |
| 14:57:00 | 3.5104 | 3.5104 | 3.5104 | 3.5104 | 0.1 | 3.5104 |
| 15:00:00 | - |
| 15:03:00 | 3.5104 | 3.5104 | 3.5101 | 3.5101 | 4140.0 | 3.5103 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | - |
| 15:15:00 | - |
| 15:18:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 1977.0 | 3.5101 |
| 15:21:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 300.0 | 3.5101 |
| 15:24:00 | 3.5199 | 3.5200 | 3.5199 | 3.5200 | 47321.0 | 3.5200 |
| 15:27:00 | 3.5209 | 3.5249 | 3.5200 | 3.5249 | 8190.1 | 3.5200 |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 0.1 | 3.5200 |
| 15:39:00 | 3.5249 | 3.5249 | 3.5249 | 3.5249 | 65.0 | 3.5249 |
| 15:42:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2184.0 | 3.5200 |
| 15:45:00 | - |
| 15:48:00 | - |
| 15:51:00 | - |
| 15:54:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 14249.0 | 3.5200 |
| 15:57:00 | 3.5200 | 3.5200 | 3.5120 | 3.5120 | 197.0 | 3.5195 |
| 16:00:00 | - |
| 16:03:00 | 3.5220 | 3.5230 | 3.5220 | 3.5230 | 76.0 | 3.5229 |
| 16:06:00 | 3.5132 | 3.5132 | 3.5131 | 3.5131 | 1969.4 | 3.5131 |
| 16:09:00 | 3.5131 | 3.5131 | 3.5131 | 3.5131 | 2623.0 | 3.5131 |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | 3.5131 | 3.5131 | 3.5080 | 3.5080 | 14497.0 | 3.5103 |
| 16:27:00 | 3.5080 | 3.5080 | 3.5015 | 3.5015 | 70875.0 | 3.5030 |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 1000.0 | 3.5119 |
| 16:39:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 3602.0 | 3.5119 |
| 16:42:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 17.3 | 3.5119 |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 3.5022 | 3.5022 | 3.5015 | 3.5015 | 45448.0 | 3.5015 |
| 16:57:00 | 3.5119 | 3.5119 | 3.5119 | 3.5119 | 0.7 | 3.5119 |
| 17:00:00 | - |
| 17:03:00 | 3.5100 | 3.5100 | 3.5015 | 3.5015 | 20237.0 | 3.5019 |
| 17:06:00 | 3.5015 | 3.5015 | 3.5005 | 3.5005 | 20157.2 | 3.5012 |
| 17:09:00 | 3.5005 | 3.5005 | 3.5005 | 3.5005 | 7759.7 | 3.5005 |
| 17:12:00 | - |
| 17:15:00 | 3.5110 | 3.5150 | 3.5110 | 3.5150 | 41000.0 | 3.5149 |
| 17:18:00 | 3.5149 | 3.5150 | 3.5000 | 3.5000 | 18897.0 | 3.5072 |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | 3.5100 | 3.5140 | 3.5100 | 3.5140 | 85.0 | 3.5124 |
| 17:33:00 | - |
| 17:36:00 | 3.5149 | 3.5150 | 3.5149 | 3.5150 | 16000.0 | 3.5150 |
| 17:39:00 | 3.5150 | 3.5269 | 3.5150 | 3.5269 | 1281.0 | 3.5253 |
| 17:42:00 | 3.5160 | 3.5160 | 3.5100 | 3.5100 | 11774.0 | 3.5132 |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | - |
| 17:54:00 | - |
| 17:57:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 0.1 | 3.5199 |
| 18:00:00 | - |
| 18:03:00 | 3.5200 | 3.5227 | 3.5200 | 3.5227 | 88.0 | 3.5216 |
| 18:06:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 6925.0 | 3.5200 |
| 18:09:00 | - |
| 18:12:00 | 3.5200 | 3.5273 | 3.5103 | 3.5273 | 3420.3 | 3.5135 |
| 18:15:00 | - |
| 18:18:00 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 5.0 | 3.5170 |
| 18:21:00 | 3.5160 | 3.5160 | 3.5104 | 3.5104 | 488.0 | 3.5106 |
| 18:24:00 | 3.5105 | 3.5105 | 3.5100 | 3.5100 | 14642.7 | 3.5102 |
| 18:27:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 27294.0 | 3.5101 |
| 18:30:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 30731.0 | 3.5101 |
| 18:33:00 | 3.5101 | 3.5101 | 3.5099 | 3.5099 | 491436.9 | 3.5100 |
| 18:36:00 | 3.5099 | 3.5099 | 3.5099 | 3.5099 | 2117.0 | 3.5099 |
| 18:39:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 16500.0 | 3.5100 |
| 18:42:00 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 16477.1 | 3.5134 |
| 18:45:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 165.0 | 3.5199 |
| 18:48:00 | - |
| 18:51:00 | - |
| 18:54:00 | 3.5100 | 3.5191 | 3.5001 | 3.5180 | 7710.0 | 3.5088 |
| 18:57:00 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 40.0 | 3.5190 |
| 19:00:00 | - |
| 19:03:00 | - |
| 19:06:00 | - |
| 19:09:00 | - |
| 19:12:00 | - |
| 19:15:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 14.2 | 3.5200 |
| 19:18:00 | - |
| 19:21:00 | - |
| 19:24:00 | - |
| 19:27:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 578.0 | 3.5100 |
| 19:30:00 | - |
| 19:33:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 566.0 | 3.5100 |
| 19:36:00 | 3.5100 | 3.5100 | 3.5090 | 3.5090 | 1963.0 | 3.5100 |
| 19:39:00 | 3.5167 | 3.5189 | 3.5167 | 3.5189 | 621213.0 | 3.5189 |
| 19:42:00 | 3.5090 | 3.5120 | 3.5002 | 3.5120 | 5136.0 | 3.5007 |
| 19:45:00 | 3.5020 | 3.5106 | 3.5001 | 3.5095 | 1054.6 | 3.5027 |
| 19:48:00 | - |
| 19:51:00 | - |
| 19:54:00 | 3.5020 | 3.5020 | 3.5001 | 3.5001 | 526.4 | 3.5003 |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | - |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | - |
| 20:15:00 | - |
| 20:18:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 14784.0 | 3.5000 |
| 20:21:00 | 3.5000 | 3.5000 | 3.4990 | 3.4990 | 26361.0 | 3.5000 |
| 20:24:00 | - |
| 20:27:00 | 3.5033 | 3.5033 | 3.5033 | 3.5033 | 5000.0 | 3.5033 |
| 20:30:00 | 3.5090 | 3.5130 | 3.5020 | 3.5125 | 14840.0 | 3.5128 |
| 20:33:00 | - |
| 20:36:00 | 3.5121 | 3.5122 | 3.5121 | 3.5122 | 592.0 | 3.5122 |
| 20:39:00 | - |
| 20:42:00 | - |
| 20:45:00 | 3.5070 | 3.5070 | 3.4994 | 3.4994 | 3379.0 | 3.4997 |
| 20:48:00 | - |
| 20:51:00 | - |
| 20:54:00 | 3.5003 | 3.5060 | 3.4950 | 3.5060 | 22739.1 | 3.4994 |
| 20:57:00 | - |
| 21:00:00 | 3.5060 | 3.5080 | 3.4950 | 3.5080 | 42157.0 | 3.4950 |
| 21:03:00 | - |
| 21:06:00 | - |
| 21:09:00 | - |
| 21:12:00 | 3.4980 | 3.4980 | 3.4951 | 3.4951 | 285.1 | 3.4952 |
| 21:15:00 | - |
| 21:18:00 | - |
| 21:21:00 | - |
| 21:24:00 | 3.5060 | 3.5070 | 3.5060 | 3.5070 | 22.0 | 3.5065 |
| 21:27:00 | 3.5080 | 3.5100 | 3.4950 | 3.4950 | 7828.6 | 3.4990 |
| 21:30:00 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 0.3 | 3.5050 |
| 21:33:00 | 3.5000 | 3.5070 | 3.4950 | 3.5070 | 5634.0 | 3.4952 |
| 21:36:00 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 22.1 | 3.5070 |
| 21:39:00 | 3.4970 | 3.4970 | 3.4950 | 3.4950 | 3010.0 | 3.4950 |
| 21:42:00 | 3.4950 | 3.4950 | 3.4911 | 3.4911 | 5646.0 | 3.4934 |
| 21:45:00 | - |
| 21:48:00 | - |
| 21:51:00 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5.0 | 3.5020 |
| 21:54:00 | - |
| 21:57:00 | - |
| 22:00:00 | 3.5030 | 3.5040 | 3.5030 | 3.5040 | 10.0 | 3.5035 |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | - |
| 22:12:00 | - |
| 22:15:00 | - |
| 22:18:00 | - |
| 22:21:00 | - |
| 22:24:00 | 3.5027 | 3.5027 | 3.4940 | 3.4940 | 3336.0 | 3.4945 |
| 22:27:00 | 3.4930 | 3.4930 | 3.4900 | 3.4900 | 20901.0 | 3.4904 |
| 22:30:00 | 3.4950 | 3.4950 | 3.4900 | 3.4945 | 64609.6 | 3.4926 |
| 22:33:00 | 3.4945 | 3.4945 | 3.4830 | 3.4830 | 122865.8 | 3.4875 |
| 22:36:00 | 3.4832 | 3.4832 | 3.4830 | 3.4830 | 16869.0 | 3.4832 |
| 22:39:00 | 3.4830 | 3.4830 | 3.4820 | 3.4820 | 9856.0 | 3.4825 |
| 22:42:00 | - |
| 22:45:00 | - |
| 22:48:00 | 3.4830 | 3.4830 | 3.4701 | 3.4820 | 46527.5 | 3.4744 |
| 22:51:00 | 3.4720 | 3.4812 | 3.4701 | 3.4701 | 8882.1 | 3.4719 |
| 22:54:00 | 3.4810 | 3.4910 | 3.4810 | 3.4910 | 155.0 | 3.4855 |
| 22:57:00 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 5.0 | 3.4920 |
| 23:00:00 | - |
| 23:03:00 | 3.4930 | 3.4943 | 3.4930 | 3.4943 | 762.0 | 3.4943 |
| 23:06:00 | - |
| 23:09:00 | 3.4840 | 3.4840 | 3.4800 | 3.4800 | 60.0 | 3.4808 |
| 23:12:00 | - |
| 23:15:00 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 72541.0 | 3.4740 |
| 23:18:00 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.0 | 3.4800 |
| 23:21:00 | 3.4736 | 3.4736 | 3.4700 | 3.4700 | 410228.2 | 3.4711 |
| 23:24:00 | 3.4700 | 3.4700 | 3.4600 | 3.4600 | 108778.6 | 3.4621 |
| 23:27:00 | 3.4699 | 3.4699 | 3.4600 | 3.4699 | 9238.2 | 3.4600 |
| 23:30:00 | 3.4600 | 3.4600 | 3.4595 | 3.4599 | 102572.3 | 3.4597 |
| 23:33:00 | 3.4689 | 3.4689 | 3.4689 | 3.4689 | 2013.0 | 3.4689 |
| 23:36:00 | - |
| 23:39:00 | - |
| 23:42:00 | - |
| 23:45:00 | - |
| 23:48:00 | 3.4699 | 3.4699 | 3.4595 | 3.4595 | 8888.1 | 3.4630 |
| 23:51:00 | 3.4700 | 3.4730 | 3.4700 | 3.4730 | 570.0 | 3.4729 |
| 23:54:00 | - |
| 23:57:00 | - |