2020年01月06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 | 3.4345 | 3.4400 | 3.4345 | 3.4400 | 670.0 | 3.4373 |
| 00:03:00 | 3.4460 | 3.4500 | 3.4460 | 3.4500 | 19425.0 | 3.4500 |
| 00:06:00 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 20.0 | 3.4400 |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | - |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | - |
| 00:27:00 | 3.4505 | 3.4505 | 3.4505 | 3.4505 | 30.0 | 3.4505 |
| 00:30:00 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 22835.0 | 3.4510 |
| 00:33:00 | 3.4515 | 3.4600 | 3.4515 | 3.4600 | 64454.9 | 3.4599 |
| 00:36:00 | 3.4605 | 3.4620 | 3.4605 | 3.4620 | 480.0 | 3.4616 |
| 00:39:00 | - |
| 00:42:00 | 3.4625 | 3.4660 | 3.4625 | 3.4660 | 5034.0 | 3.4658 |
| 00:45:00 | - |
| 00:48:00 | - |
| 00:51:00 | - |
| 00:54:00 | 3.4561 | 3.4680 | 3.4561 | 3.4580 | 8755.4 | 3.4668 |
| 00:57:00 | 3.4685 | 3.4696 | 3.4685 | 3.4696 | 9654.0 | 3.4695 |
| 01:00:00 | 3.4700 | 3.4746 | 3.4700 | 3.4746 | 11801.0 | 3.4710 |
| 01:03:00 | 3.4747 | 3.4800 | 3.4747 | 3.4800 | 1745.0 | 3.4774 |
| 01:06:00 | 3.4805 | 3.4825 | 3.4805 | 3.4825 | 28000.0 | 3.4825 |
| 01:09:00 | 3.4826 | 3.4830 | 3.4826 | 3.4830 | 25.2 | 3.4830 |
| 01:12:00 | 3.4835 | 3.4870 | 3.4835 | 3.4870 | 28521.4 | 3.4869 |
| 01:15:00 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 0.6 | 3.4870 |
| 01:18:00 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 178.0 | 3.4870 |
| 01:21:00 | - |
| 01:24:00 | 3.4879 | 3.4950 | 3.4810 | 3.4810 | 5888.6 | 3.4908 |
| 01:27:00 | - |
| 01:30:00 | 3.4857 | 3.4857 | 3.4857 | 3.4857 | 338.0 | 3.4857 |
| 01:33:00 | 3.4857 | 3.4940 | 3.4857 | 3.4940 | 382.0 | 3.4861 |
| 01:36:00 | - |
| 01:39:00 | 3.4841 | 3.4841 | 3.4741 | 3.4741 | 188357.2 | 3.4788 |
| 01:42:00 | 3.4743 | 3.4743 | 3.4740 | 3.4740 | 826714.0 | 3.4742 |
| 01:45:00 | - |
| 01:48:00 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 120145.0 | 3.4730 |
| 01:51:00 | - |
| 01:54:00 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 0.1 | 3.4720 |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | 3.4799 | 3.4799 | 3.4799 | 3.4799 | 0.3 | 3.4799 |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | 3.4800 | 3.4880 | 3.4800 | 3.4880 | 336.3 | 3.4855 |
| 02:21:00 | 3.4799 | 3.4799 | 3.4730 | 3.4730 | 180.0 | 3.4793 |
| 02:24:00 | 3.4738 | 3.4738 | 3.4738 | 3.4738 | 5.0 | 3.4738 |
| 02:27:00 | 3.4830 | 3.4889 | 3.4830 | 3.4889 | 2824.3 | 3.4889 |
| 02:30:00 | 3.4889 | 3.4950 | 3.4889 | 3.4950 | 13192.1 | 3.4917 |
| 02:33:00 | 3.4949 | 3.4965 | 3.4949 | 3.4965 | 5116.2 | 3.4958 |
| 02:36:00 | 3.4980 | 3.5000 | 3.4980 | 3.5000 | 114874.9 | 3.4999 |
| 02:39:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 6.0 | 3.4999 |
| 02:42:00 | - |
| 02:45:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 0.1 | 3.4900 |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 3175.0 | 3.4999 |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2266.0 | 3.5000 |
| 03:18:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 8942.0 | 3.5000 |
| 03:21:00 | - |
| 03:24:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 1.0 | 3.4999 |
| 03:27:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 1.1 | 3.4999 |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 40659.0 | 3.5000 |
| 03:42:00 | - |
| 03:45:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 87.8 | 3.5000 |
| 03:48:00 | - |
| 03:51:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 15.0 | 3.5000 |
| 03:54:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 3000.0 | 3.5001 |
| 03:57:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1.0 | 3.5000 |
| 04:00:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 18.7 | 3.5000 |
| 04:03:00 | - |
| 04:06:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500.0 | 3.5000 |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 12.0 | 3.5000 |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 12500.0 | 3.5001 |
| 04:30:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 1008.0 | 3.5001 |
| 04:33:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 17.0 | 3.5000 |
| 04:36:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0 | 3.5000 |
| 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 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 50.0 | 3.5001 |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | 3.5001 | 3.5051 | 3.5001 | 3.5051 | 11275.0 | 3.5005 |
| 05:21:00 | 3.5060 | 3.5170 | 3.5060 | 3.5170 | 2877.7 | 3.5096 |
| 05:24:00 | 3.5170 | 3.5170 | 3.5101 | 3.5101 | 10266.0 | 3.5103 |
| 05:27:00 | 3.5101 | 3.5101 | 3.5010 | 3.5010 | 280.0 | 3.5046 |
| 05:30:00 | 3.5010 | 3.5010 | 3.4999 | 3.4999 | 3778.0 | 3.4999 |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | 3.5100 | 3.5170 | 3.5100 | 3.5170 | 161.0 | 3.5135 |
| 05:42:00 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 49.0 | 3.5170 |
| 05:45:00 | 3.5070 | 3.5070 | 3.4999 | 3.4999 | 210.0 | 3.5026 |
| 05:48:00 | - |
| 05:51:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 861.6 | 3.4999 |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 1.0 | 3.4990 |
| 06:03:00 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 20140.0 | 3.4990 |
| 06:06:00 | - |
| 06:09:00 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 28.0 | 3.4980 |
| 06:12:00 | - |
| 06:15:00 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 28.0 | 3.4970 |
| 06:18:00 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 1.0 | 3.4960 |
| 06:21:00 | - |
| 06:24:00 | - |
| 06:27:00 | - |
| 06:30:00 | 3.4969 | 3.4969 | 3.4969 | 3.4969 | 35.3 | 3.4969 |
| 06:33:00 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 1.0 | 3.4960 |
| 06:36:00 | - |
| 06:39:00 | 3.4970 | 3.4970 | 3.4960 | 3.4960 | 25.0 | 3.4970 |
| 06:42:00 | 3.4960 | 3.4960 | 3.4930 | 3.4930 | 148.0 | 3.4945 |
| 06:45:00 | 3.4920 | 3.4920 | 3.4880 | 3.4880 | 233.9 | 3.4901 |
| 06:48:00 | 3.4870 | 3.4870 | 3.4800 | 3.4800 | 183.0 | 3.4830 |
| 06:51:00 | 3.4790 | 3.4790 | 3.4720 | 3.4720 | 1283.9 | 3.4731 |
| 06:54:00 | 3.4710 | 3.4710 | 3.4660 | 3.4660 | 9853.0 | 3.4693 |
| 06:57:00 | 3.4660 | 3.4660 | 3.4620 | 3.4620 | 35837.0 | 3.4621 |
| 07:00:00 | - |
| 07:03:00 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 113.0 | 3.4610 |
| 07:06:00 | 3.4530 | 3.4530 | 3.4500 | 3.4500 | 22908.0 | 3.4503 |
| 07:09:00 | 3.4500 | 3.4535 | 3.4381 | 3.4495 | 88779.0 | 3.4394 |
| 07:12:00 | - |
| 07:15:00 | 3.4495 | 3.4495 | 3.4495 | 3.4495 | 21.0 | 3.4495 |
| 07:18:00 | - |
| 07:21:00 | 3.4400 | 3.4495 | 3.4400 | 3.4490 | 7404.2 | 3.4400 |
| 07:24:00 | 3.4489 | 3.4489 | 3.4489 | 3.4489 | 1442.0 | 3.4489 |
| 07:27:00 | 3.4400 | 3.4400 | 3.4390 | 3.4390 | 6902.1 | 3.4391 |
| 07:30:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 25133.0 | 3.4390 |
| 07:33:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 2000.0 | 3.4390 |
| 07:36:00 | - |
| 07:39:00 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 22800.0 | 3.4390 |
| 07:42:00 | 3.4625 | 3.4672 | 3.4490 | 3.4490 | 27774.4 | 3.4653 |
| 07:45:00 | - |
| 07:48:00 | 3.4490 | 3.4530 | 3.4490 | 3.4530 | 868.1 | 3.4490 |
| 07:51:00 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 0.1 | 3.4590 |
| 07:54:00 | - |
| 07:57:00 | - |
| 08:00:00 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300.0 | 3.4500 |
| 08:03:00 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 89.9 | 3.4590 |
| 08:06:00 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 130.0 | 3.4600 |
| 08:09:00 | 3.4605 | 3.4620 | 3.4590 | 3.4590 | 199.0 | 3.4613 |
| 08:12:00 | - |
| 08:15:00 | - |
| 08:18:00 | - |
| 08:21:00 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 45.0 | 3.4620 |
| 08:24:00 | 3.4590 | 3.4590 | 3.4400 | 3.4410 | 51323.0 | 3.4408 |
| 08:27:00 | 3.4500 | 3.4544 | 3.4500 | 3.4544 | 1145.0 | 3.4533 |
| 08:30:00 | 3.4550 | 3.4600 | 3.4550 | 3.4600 | 2610.0 | 3.4579 |
| 08:33:00 | - |
| 08:36:00 | - |
| 08:39:00 | 3.4610 | 3.4649 | 3.4610 | 3.4649 | 1000.0 | 3.4638 |
| 08:42:00 | - |
| 08:45:00 | 3.4650 | 3.4675 | 3.4650 | 3.4675 | 30505.0 | 3.4674 |
| 08:48:00 | - |
| 08:51:00 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 20.0 | 3.4680 |
| 08:54:00 | 3.4680 | 3.4700 | 3.4680 | 3.4700 | 336.0 | 3.4689 |
| 08:57:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 2086.0 | 3.4700 |
| 09:00:00 | 3.4700 | 3.4700 | 3.4540 | 3.4640 | 6852.0 | 3.4573 |
| 09:03:00 | 3.4645 | 3.4679 | 3.4645 | 3.4679 | 686.0 | 3.4668 |
| 09:06:00 | - |
| 09:09:00 | - |
| 09:12:00 | - |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | - |
| 09:24:00 | - |
| 09:27:00 | - |
| 09:30:00 | - |
| 09:33:00 | - |
| 09:36:00 | 3.4601 | 3.4601 | 3.4570 | 3.4570 | 2687.0 | 3.4600 |
| 09:39:00 | 3.4560 | 3.4700 | 3.4560 | 3.4700 | 41630.0 | 3.4699 |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | - |
| 09:51:00 | 3.4670 | 3.4710 | 3.4610 | 3.4610 | 519.2 | 3.4705 |
| 09:54:00 | 3.4715 | 3.4715 | 3.4715 | 3.4715 | 20.0 | 3.4715 |
| 09:57:00 | - |
| 10:00:00 | - |
| 10:03:00 | 3.4720 | 3.4800 | 3.4720 | 3.4800 | 3500.0 | 3.4759 |
| 10:06:00 | 3.4810 | 3.4850 | 3.4800 | 3.4850 | 12139.0 | 3.4847 |
| 10:09:00 | - |
| 10:12:00 | - |
| 10:15:00 | 3.4802 | 3.4849 | 3.4800 | 3.4849 | 5840.2 | 3.4801 |
| 10:18:00 | 3.4830 | 3.4830 | 3.4790 | 3.4790 | 1.0 | 3.4794 |
| 10:21:00 | - |
| 10:24:00 | - |
| 10:27:00 | 3.4848 | 3.4969 | 3.4848 | 3.4969 | 38741.7 | 3.4919 |
| 10:30:00 | 3.4969 | 3.4980 | 3.4969 | 3.4980 | 53441.0 | 3.4977 |
| 10:33:00 | 3.4980 | 3.5015 | 3.4980 | 3.5015 | 4166.5 | 3.4986 |
| 10:36:00 | - |
| 10:39:00 | 3.5015 | 3.5055 | 3.5000 | 3.5055 | 5416.3 | 3.5049 |
| 10:42:00 | 3.5055 | 3.5140 | 3.5055 | 3.5105 | 5653.9 | 3.5118 |
| 10:45:00 | 3.5100 | 3.5150 | 3.5100 | 3.5150 | 3369.0 | 3.5100 |
| 10:48:00 | 3.5140 | 3.5150 | 3.5100 | 3.5150 | 6.1 | 3.5102 |
| 10:51:00 | 3.5150 | 3.5169 | 3.5150 | 3.5169 | 6159.8 | 3.5166 |
| 10:54:00 | 3.5154 | 3.5154 | 3.5060 | 3.5060 | 200.0 | 3.5084 |
| 10:57:00 | 3.5160 | 3.5190 | 3.5160 | 3.5190 | 2450.2 | 3.5181 |
| 11:00:00 | - |
| 11:03:00 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 1000.0 | 3.5180 |
| 11:06:00 | 3.5170 | 3.5170 | 3.4980 | 3.5090 | 397900.5 | 3.5024 |
| 11:09:00 | 3.5110 | 3.5200 | 3.5110 | 3.5120 | 7484.3 | 3.5186 |
| 11:12:00 | 3.5199 | 3.5199 | 3.5100 | 3.5100 | 4349.6 | 3.5135 |
| 11:15:00 | - |
| 11:18:00 | 3.5099 | 3.5100 | 3.5099 | 3.5100 | 48898.0 | 3.5100 |
| 11:21:00 | - |
| 11:24:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 37.0 | 3.5100 |
| 11:27:00 | 3.5100 | 3.5120 | 3.5100 | 3.5120 | 1449.4 | 3.5100 |
| 11:30:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 12479.6 | 3.5100 |
| 11:33:00 | 3.5100 | 3.5100 | 3.4880 | 3.5059 | 14046.7 | 3.4911 |
| 11:36:00 | 3.5060 | 3.5120 | 3.5000 | 3.5000 | 9090.0 | 3.5117 |
| 11:39:00 | 3.5000 | 3.5100 | 3.4911 | 3.5100 | 11502.0 | 3.5002 |
| 11:42:00 | 3.5001 | 3.5001 | 3.5001 | 3.5001 | 965.0 | 3.5001 |
| 11:45:00 | - |
| 11:48:00 | - |
| 11:51:00 | 3.5105 | 3.5120 | 3.5105 | 3.5120 | 7829.0 | 3.5120 |
| 11:54:00 | 3.5120 | 3.5140 | 3.5120 | 3.5140 | 72484.0 | 3.5120 |
| 11:57:00 | 3.5140 | 3.5199 | 3.5077 | 3.5199 | 2013.0 | 3.5189 |
| 12:00:00 | 3.5195 | 3.5200 | 3.5195 | 3.5200 | 78700.0 | 3.5200 |
| 12:03:00 | 3.5150 | 3.5150 | 3.5130 | 3.5130 | 150.0 | 3.5140 |
| 12:06:00 | 3.5121 | 3.5121 | 3.5100 | 3.5100 | 6738.0 | 3.5120 |
| 12:09:00 | 3.5090 | 3.5090 | 3.5060 | 3.5060 | 480.0 | 3.5075 |
| 12:12:00 | 3.5050 | 3.5050 | 3.5001 | 3.5001 | 760.0 | 3.5027 |
| 12:15:00 | 3.5001 | 3.5002 | 3.5001 | 3.5002 | 1601.0 | 3.5001 |
| 12:18:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 1440.0 | 3.5001 |
| 12:21:00 | - |
| 12:24:00 | - |
| 12:27:00 | 3.4940 | 3.4940 | 3.4720 | 3.4860 | 95108.3 | 3.4821 |
| 12:30:00 | 3.4870 | 3.4940 | 3.4870 | 3.4940 | 40239.1 | 3.4920 |
| 12:33:00 | 3.4940 | 3.5000 | 3.4940 | 3.4941 | 12878.5 | 3.4995 |
| 12:36:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 8571.0 | 3.5000 |
| 12:39:00 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 8058.2 | 3.5071 |
| 12:42:00 | 3.5100 | 3.5100 | 3.5001 | 3.5001 | 13337.0 | 3.5068 |
| 12:45:00 | 3.5099 | 3.5099 | 3.5099 | 3.5099 | 2.0 | 3.5099 |
| 12:48:00 | 3.5001 | 3.5001 | 3.5000 | 3.5000 | 1956.9 | 3.5001 |
| 12:51:00 | 3.5001 | 3.5098 | 3.5000 | 3.5000 | 27431.1 | 3.5001 |
| 12:54:00 | 3.5000 | 3.5099 | 3.4403 | 3.4460 | 178091.8 | 3.4645 |
| 12:57:00 | 3.4403 | 3.4420 | 3.4310 | 3.4420 | 82061.6 | 3.4396 |
| 13:00:00 | - |
| 13:03:00 | 3.4400 | 3.4475 | 3.4400 | 3.4475 | 91135.1 | 3.4434 |
| 13:06:00 | 3.4470 | 3.4470 | 3.4424 | 3.4425 | 10977.3 | 3.4425 |
| 13:09:00 | 3.4424 | 3.4424 | 3.4400 | 3.4400 | 125270.1 | 3.4415 |
| 13:12:00 | 3.4399 | 3.4399 | 3.4398 | 3.4398 | 2455.0 | 3.4399 |
| 13:15:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 775.0 | 3.4399 |
| 13:18:00 | 3.4399 | 3.4399 | 3.4399 | 3.4399 | 33933.0 | 3.4399 |
| 13:21:00 | 3.4399 | 3.4400 | 3.4399 | 3.4400 | 100711.0 | 3.4400 |
| 13:24:00 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 0.1 | 3.4480 |
| 13:27:00 | - |
| 13:30:00 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 213.9 | 3.4480 |
| 13:33:00 | 3.4485 | 3.4490 | 3.4480 | 3.4480 | 100.5 | 3.4489 |
| 13:36:00 | 3.4490 | 3.4498 | 3.4480 | 3.4480 | 1261.8 | 3.4498 |
| 13:39:00 | 3.4498 | 3.4498 | 3.4498 | 3.4498 | 0.1 | 3.4498 |
| 13:42:00 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 105.0 | 3.4500 |
| 13:45:00 | 3.4505 | 3.4579 | 3.4505 | 3.4579 | 21783.1 | 3.4575 |
| 13:48:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 7598.0 | 3.4580 |
| 13:51:00 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 14681.0 | 3.4580 |
| 13:54:00 | 3.4580 | 3.4580 | 3.4502 | 3.4502 | 69658.2 | 3.4572 |
| 13:57:00 | 3.4720 | 3.4772 | 3.4720 | 3.4772 | 42142.2 | 3.4765 |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3515.0 | 3.4670 |
| 14:12:00 | 3.4700 | 3.4770 | 3.4700 | 3.4770 | 1153.1 | 3.4700 |
| 14:15:00 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 0.1 | 3.4750 |
| 14:18:00 | 3.4765 | 3.4765 | 3.4750 | 3.4750 | 2043.1 | 3.4765 |
| 14:21:00 | - |
| 14:24:00 | 3.4700 | 3.4700 | 3.4650 | 3.4650 | 3352.1 | 3.4662 |
| 14:27:00 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 1732.0 | 3.4650 |
| 14:30:00 | - |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | - |
| 14:42:00 | - |
| 14:45:00 | 3.4641 | 3.4641 | 3.4635 | 3.4635 | 9402.0 | 3.4638 |
| 14:48:00 | - |
| 14:51:00 | 3.4635 | 3.4635 | 3.4630 | 3.4630 | 3139.0 | 3.4635 |
| 14:54:00 | 3.4620 | 3.4620 | 3.4601 | 3.4601 | 20719.1 | 3.4601 |
| 14:57:00 | 3.4636 | 3.4746 | 3.4620 | 3.4746 | 1553.1 | 3.4701 |
| 15:00:00 | - |
| 15:03:00 | 3.4747 | 3.4747 | 3.4747 | 3.4747 | 25.0 | 3.4747 |
| 15:06:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 0.6 | 3.4700 |
| 15:09:00 | - |
| 15:12:00 | - |
| 15:15:00 | 3.4747 | 3.4779 | 3.4747 | 3.4779 | 28753.0 | 3.4776 |
| 15:18:00 | - |
| 15:21:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 6.4 | 3.4700 |
| 15:24:00 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 397.0 | 3.4700 |
| 15:27:00 | 3.4700 | 3.4900 | 3.4700 | 3.4800 | 11224.6 | 3.4827 |
| 15:30:00 | 3.4910 | 3.4942 | 3.4910 | 3.4942 | 20318.0 | 3.4940 |
| 15:33:00 | - |
| 15:36:00 | 3.4942 | 3.4942 | 3.4942 | 3.4942 | 40.0 | 3.4942 |
| 15:39:00 | 3.4942 | 3.4942 | 3.4942 | 3.4942 | 3.0 | 3.4942 |
| 15:42:00 | 3.4960 | 3.5000 | 3.4900 | 3.4900 | 11711.0 | 3.4996 |
| 15:45:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.0 | 3.4900 |
| 15:48:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2.0 | 3.4900 |
| 15:51:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:54:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 1.0 | 3.4900 |
| 15:57:00 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 2001.0 | 3.5000 |
| 16:00:00 | - |
| 16:03:00 | 3.5000 | 3.5039 | 3.5000 | 3.5039 | 179057.0 | 3.5028 |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | - |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | 3.4999 | 3.4999 | 3.4851 | 3.4851 | 56000.0 | 3.4878 |
| 16:27:00 | 3.4854 | 3.4854 | 3.4840 | 3.4840 | 27600.0 | 3.4841 |
| 16:30:00 | - |
| 16:33:00 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 981.0 | 3.4900 |
| 16:36:00 | 3.4900 | 3.4929 | 3.4900 | 3.4929 | 880.8 | 3.4929 |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | 3.5070 | 3.5101 | 3.5070 | 3.5100 | 227434.0 | 3.5099 |
| 16:48:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 28785.0 | 3.5100 |
| 16:51:00 | 3.5000 | 3.5101 | 3.5000 | 3.5101 | 57098.0 | 3.5101 |
| 16:54:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 120.0 | 3.5000 |
| 16:57:00 | 3.4990 | 3.4990 | 3.4950 | 3.4950 | 3025.0 | 3.4954 |
| 17:00:00 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | 120.0 | 3.4999 |
| 17:03:00 | - |
| 17:06:00 | - |
| 17:09:00 | 3.4999 | 3.5000 | 3.4999 | 3.5000 | 12380.0 | 3.5000 |
| 17:12:00 | - |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | 3.4940 | 3.4940 | 3.4930 | 3.4930 | 157.8 | 3.4937 |
| 17:33:00 | 3.4930 | 3.5050 | 3.4901 | 3.5050 | 7667.1 | 3.4998 |
| 17:36:00 | - |
| 17:39:00 | - |
| 17:42:00 | - |
| 17:45:00 | 3.4950 | 3.4950 | 3.4914 | 3.4914 | 3015.0 | 3.4915 |
| 17:48:00 | 3.5020 | 3.5060 | 3.5020 | 3.5060 | 23.0 | 3.5038 |
| 17:51:00 | - |
| 17:54:00 | 3.5050 | 3.5101 | 3.5050 | 3.5100 | 7643.5 | 3.5098 |
| 17:57:00 | 3.5100 | 3.5101 | 3.5099 | 3.5101 | 38002.0 | 3.5100 |
| 18:00:00 | 3.5101 | 3.5101 | 3.5100 | 3.5101 | 6823.0 | 3.5101 |
| 18:03:00 | 3.5100 | 3.5101 | 3.4965 | 3.4965 | 33263.1 | 3.4999 |
| 18:06:00 | 3.5070 | 3.5101 | 3.5000 | 3.5000 | 10130.0 | 3.5099 |
| 18:09:00 | 3.4990 | 3.5098 | 3.4951 | 3.4951 | 15253.2 | 3.4952 |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | - |
| 18:21:00 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 21.0 | 3.5010 |
| 18:24:00 | - |
| 18:27:00 | 3.4998 | 3.5000 | 3.4998 | 3.5000 | 19187.8 | 3.4999 |
| 18:30:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5406.0 | 3.5000 |
| 18:33:00 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1594.0 | 3.5000 |
| 18:36:00 | 3.5060 | 3.5100 | 3.5060 | 3.5100 | 540.5 | 3.5081 |
| 18:39:00 | 3.5101 | 3.5115 | 3.5000 | 3.5000 | 35585.0 | 3.5072 |
| 18:42:00 | 3.5000 | 3.5210 | 3.4990 | 3.5210 | 179685.1 | 3.5189 |
| 18:45:00 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 21.0 | 3.5110 |
| 18:48:00 | 3.5110 | 3.5110 | 3.5090 | 3.5090 | 7310.0 | 3.5100 |
| 18:51:00 | 3.5090 | 3.5100 | 3.5000 | 3.5100 | 65276.0 | 3.5085 |
| 18:54:00 | 3.5110 | 3.5210 | 3.5110 | 3.5210 | 55017.0 | 3.5203 |
| 18:57:00 | - |
| 19:00:00 | 3.5198 | 3.5250 | 3.5198 | 3.5250 | 22389.4 | 3.5206 |
| 19:03:00 | 3.5255 | 3.5300 | 3.5210 | 3.5210 | 67479.8 | 3.5287 |
| 19:06:00 | 3.5212 | 3.5300 | 3.5212 | 3.5300 | 7634.2 | 3.5212 |
| 19:09:00 | 3.5300 | 3.5380 | 3.5300 | 3.5380 | 51729.6 | 3.5373 |
| 19:12:00 | 3.5380 | 3.5399 | 3.5380 | 3.5399 | 10186.0 | 3.5383 |
| 19:15:00 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 9710.0 | 3.5380 |
| 19:18:00 | 3.5380 | 3.5380 | 3.5250 | 3.5250 | 31863.8 | 3.5302 |
| 19:21:00 | 3.5240 | 3.5240 | 3.5190 | 3.5190 | 632.0 | 3.5215 |
| 19:24:00 | 3.5180 | 3.5180 | 3.5170 | 3.5170 | 2235.0 | 3.5171 |
| 19:27:00 | 3.5170 | 3.5170 | 3.5150 | 3.5150 | 2312.0 | 3.5164 |
| 19:30:00 | 3.5150 | 3.5150 | 3.5130 | 3.5130 | 1392.0 | 3.5146 |
| 19:33:00 | 3.5120 | 3.5120 | 3.5110 | 3.5110 | 230.0 | 3.5115 |
| 19:36:00 | 3.5110 | 3.5308 | 3.5110 | 3.5308 | 53096.4 | 3.5273 |
| 19:39:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 44389.0 | 3.5300 |
| 19:42:00 | 3.5277 | 3.5300 | 3.5277 | 3.5300 | 23413.0 | 3.5298 |
| 19:45:00 | 3.5300 | 3.5330 | 3.5300 | 3.5330 | 50000.0 | 3.5316 |
| 19:48:00 | 3.5230 | 3.5330 | 3.5230 | 3.5330 | 1000.2 | 3.5330 |
| 19:51:00 | 3.5329 | 3.5329 | 3.5329 | 3.5329 | 17658.0 | 3.5329 |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | 3.5338 | 3.5360 | 3.5338 | 3.5360 | 3815.0 | 3.5347 |
| 20:03:00 | 3.5370 | 3.5370 | 3.5360 | 3.5370 | 9504.0 | 3.5369 |
| 20:06:00 | 3.5365 | 3.5370 | 3.5365 | 3.5370 | 26840.0 | 3.5369 |
| 20:09:00 | 3.5370 | 3.5480 | 3.5370 | 3.5480 | 158659.0 | 3.5391 |
| 20:12:00 | 3.5480 | 3.5500 | 3.5480 | 3.5491 | 13405.3 | 3.5491 |
| 20:15:00 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3813.0 | 3.5500 |
| 20:18:00 | 3.5230 | 3.5310 | 3.5162 | 3.5310 | 102987.2 | 3.5264 |
| 20:21:00 | 3.5340 | 3.5400 | 3.5340 | 3.5400 | 735.0 | 3.5370 |
| 20:24:00 | 3.5410 | 3.5430 | 3.5410 | 3.5430 | 315.0 | 3.5420 |
| 20:27:00 | 3.5440 | 3.5440 | 3.5400 | 3.5401 | 25194.0 | 3.5415 |
| 20:30:00 | 3.5450 | 3.5450 | 3.5300 | 3.5300 | 20405.0 | 3.5321 |
| 20:33:00 | 3.5350 | 3.5350 | 3.5349 | 3.5349 | 639.0 | 3.5349 |
| 20:36:00 | 3.5349 | 3.5350 | 3.5300 | 3.5349 | 19170.0 | 3.5350 |
| 20:39:00 | 3.5300 | 3.5300 | 3.5280 | 3.5290 | 6329.0 | 3.5290 |
| 20:42:00 | 3.5220 | 3.5220 | 3.5150 | 3.5150 | 44292.0 | 3.5158 |
| 20:45:00 | 3.5250 | 3.5300 | 3.5250 | 3.5300 | 48888.0 | 3.5299 |
| 20:48:00 | 3.5299 | 3.5299 | 3.5299 | 3.5299 | 283.0 | 3.5299 |
| 20:51:00 | - |
| 20:54:00 | 3.5296 | 3.5296 | 3.5296 | 3.5296 | 2003.1 | 3.5296 |
| 20:57:00 | 3.5190 | 3.5200 | 3.5020 | 3.5020 | 2526.1 | 3.5051 |
| 21:00:00 | - |
| 21:03:00 | - |
| 21:06:00 | 3.5140 | 3.5200 | 3.5090 | 3.5090 | 25233.4 | 3.5198 |
| 21:09:00 | 3.5090 | 3.5090 | 3.5070 | 3.5070 | 339.6 | 3.5079 |
| 21:12:00 | 3.5060 | 3.5060 | 3.5051 | 3.5051 | 1555.4 | 3.5052 |
| 21:15:00 | - |
| 21:18:00 | 3.5160 | 3.5200 | 3.5160 | 3.5200 | 4934.0 | 3.5198 |
| 21:21:00 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | 2.0 | 3.5198 |
| 21:24:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 100.0 | 3.5199 |
| 21:27:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 14204.0 | 3.5200 |
| 21:30:00 | 3.5200 | 3.5200 | 3.5198 | 3.5198 | 33.6 | 3.5198 |
| 21:33:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 267.0 | 3.5100 |
| 21:36:00 | 3.5195 | 3.5200 | 3.5195 | 3.5200 | 6558.4 | 3.5198 |
| 21:39:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 120.0 | 3.5200 |
| 21:42:00 | 3.5210 | 3.5220 | 3.5210 | 3.5220 | 225.0 | 3.5215 |
| 21:45:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 720.0 | 3.5230 |
| 21:48:00 | 3.5240 | 3.5240 | 3.5230 | 3.5230 | 12387.0 | 3.5231 |
| 21:51:00 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 146450.0 | 3.5230 |
| 21:54:00 | - |
| 21:57:00 | 3.5230 | 3.5260 | 3.5220 | 3.5260 | 6185.0 | 3.5228 |
| 22:00:00 | 3.5260 | 3.5280 | 3.5260 | 3.5280 | 2833.0 | 3.5279 |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | 3.5223 | 3.5280 | 3.5220 | 3.5220 | 28648.0 | 3.5221 |
| 22:12:00 | 3.5220 | 3.5280 | 3.5220 | 3.5280 | 2015.0 | 3.5220 |
| 22:15:00 | 3.5280 | 3.5300 | 3.5280 | 3.5300 | 3056.0 | 3.5297 |
| 22:18:00 | 3.5304 | 3.5305 | 3.5300 | 3.5300 | 20600.0 | 3.5302 |
| 22:21:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 2000.0 | 3.5300 |
| 22:24:00 | - |
| 22:27:00 | - |
| 22:30:00 | 3.5301 | 3.5305 | 3.5301 | 3.5305 | 39060.5 | 3.5302 |
| 22:33:00 | 3.5306 | 3.5350 | 3.5306 | 3.5350 | 26225.0 | 3.5350 |
| 22:36:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 15198.0 | 3.5350 |
| 22:39:00 | 3.5350 | 3.5350 | 3.5348 | 3.5348 | 22327.0 | 3.5350 |
| 22:42:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 955.5 | 3.5350 |
| 22:45:00 | - |
| 22:48:00 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 31986.0 | 3.5350 |
| 22:51:00 | 3.5360 | 3.5420 | 3.5360 | 3.5420 | 17299.0 | 3.5399 |
| 22:54:00 | 3.5340 | 3.5340 | 3.5300 | 3.5300 | 17661.2 | 3.5302 |
| 22:57:00 | 3.5270 | 3.5270 | 3.5200 | 3.5200 | 74821.4 | 3.5205 |
| 23:00:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 845.0 | 3.5199 |
| 23:03:00 | - |
| 23:06:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 3001.2 | 3.5199 |
| 23:09:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 27475.0 | 3.5199 |
| 23:12:00 | 3.5299 | 3.5299 | 3.5299 | 3.5299 | 666.0 | 3.5299 |
| 23:15:00 | 3.5220 | 3.5220 | 3.5160 | 3.5160 | 1277.7 | 3.5202 |
| 23:18:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 9277.1 | 3.5200 |
| 23:21:00 | 3.5200 | 3.5300 | 3.5200 | 3.5300 | 39844.7 | 3.5296 |
| 23:24:00 | 3.5320 | 3.5450 | 3.5320 | 3.5450 | 3426.0 | 3.5418 |
| 23:27:00 | 3.5450 | 3.5450 | 3.5380 | 3.5380 | 54123.2 | 3.5421 |
| 23:30:00 | 3.5380 | 3.5380 | 3.5260 | 3.5260 | 4066.0 | 3.5312 |
| 23:33:00 | - |
| 23:36:00 | - |
| 23:39:00 | 3.5251 | 3.5251 | 3.5251 | 3.5251 | 50.0 | 3.5251 |
| 23:42:00 | 3.5250 | 3.5380 | 3.5250 | 3.5380 | 8506.8 | 3.5321 |
| 23:45:00 | 3.5390 | 3.5450 | 3.5390 | 3.5450 | 5280.0 | 3.5403 |
| 23:48:00 | - |
| 23:51:00 | 3.5400 | 3.5455 | 3.5400 | 3.5455 | 10310.0 | 3.5400 |
| 23:54:00 | 3.5459 | 3.5486 | 3.5459 | 3.5485 | 24035.0 | 3.5474 |
| 23:57:00 | 3.5485 | 3.5485 | 3.5485 | 3.5485 | 194.4 | 3.5485 |