2020年01月10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 | 3.6356 | 3.6449 | 3.6356 | 3.6449 | 128.0 | 3.6371 |
| 00:03:00 | 3.6448 | 3.6450 | 3.6448 | 3.6450 | 28253.0 | 3.6449 |
| 00:06:00 | 3.6460 | 3.6500 | 3.6460 | 3.6500 | 25.0 | 3.6480 |
| 00:09:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 50367.0 | 3.6510 |
| 00:12:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 11622.0 | 3.6510 |
| 00:15:00 | - |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | 3.6519 | 3.6519 | 3.6411 | 3.6411 | 6617.0 | 3.6412 |
| 00:27:00 | 3.6410 | 3.6520 | 3.6400 | 3.6520 | 18.9 | 3.6459 |
| 00:30:00 | - |
| 00:33:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 46340.0 | 3.6500 |
| 00:36:00 | 3.6410 | 3.6520 | 3.6410 | 3.6520 | 8.6 | 3.6509 |
| 00:39:00 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 80.0 | 3.6520 |
| 00:42:00 | - |
| 00:45:00 | 3.6520 | 3.6525 | 3.6520 | 3.6525 | 1076.7 | 3.6524 |
| 00:48:00 | 3.6525 | 3.6525 | 3.6381 | 3.6520 | 1600.0 | 3.6385 |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | 3.6530 | 3.6580 | 3.6530 | 3.6580 | 2525.0 | 3.6564 |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | 3.6480 | 3.6480 | 3.6380 | 3.6480 | 15000.1 | 3.6388 |
| 01:15:00 | 3.6381 | 3.6476 | 3.6380 | 3.6476 | 60407.0 | 3.6432 |
| 01:18:00 | 3.6380 | 3.6381 | 3.6380 | 3.6380 | 141134.5 | 3.6380 |
| 01:21:00 | 3.6380 | 3.6449 | 3.6310 | 3.6410 | 68462.1 | 3.6317 |
| 01:24:00 | 3.6311 | 3.6399 | 3.6310 | 3.6399 | 42780.4 | 3.6329 |
| 01:27:00 | 3.6300 | 3.6300 | 3.6220 | 3.6220 | 2464.0 | 3.6242 |
| 01:30:00 | 3.6220 | 3.6240 | 3.6150 | 3.6150 | 5124.0 | 3.6231 |
| 01:33:00 | 3.6149 | 3.6200 | 3.6100 | 3.6199 | 81609.1 | 3.6115 |
| 01:36:00 | 3.6103 | 3.6177 | 3.6103 | 3.6177 | 13819.0 | 3.6132 |
| 01:39:00 | 3.6102 | 3.6102 | 3.6102 | 3.6102 | 6894.9 | 3.6102 |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | 3.6102 | 3.6102 | 3.6102 | 3.6102 | 1981.0 | 3.6102 |
| 01:57:00 | 3.6200 | 3.6330 | 3.6101 | 3.6230 | 26736.0 | 3.6109 |
| 02:00:00 | 3.6220 | 3.6220 | 3.6101 | 3.6101 | 602.0 | 3.6108 |
| 02:03:00 | - |
| 02:06:00 | 3.6200 | 3.6210 | 3.6200 | 3.6210 | 10.0 | 3.6205 |
| 02:09:00 | - |
| 02:12:00 | 3.6110 | 3.6110 | 3.6101 | 3.6101 | 28270.0 | 3.6101 |
| 02:15:00 | 3.6101 | 3.6101 | 3.6100 | 3.6100 | 44411.0 | 3.6100 |
| 02:18:00 | 3.6100 | 3.6101 | 3.6100 | 3.6101 | 800.0 | 3.6101 |
| 02:21:00 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 14786.5 | 3.6100 |
| 02:24:00 | 3.6210 | 3.6220 | 3.6102 | 3.6102 | 11548.0 | 3.6220 |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 1.0 | 3.6120 |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | 3.6120 | 3.6120 | 3.6110 | 3.6110 | 466.0 | 3.6110 |
| 02:54:00 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 416.0 | 3.6110 |
| 02:57:00 | 3.6110 | 3.6228 | 3.6110 | 3.6120 | 19036.0 | 3.6139 |
| 03:00:00 | 3.6120 | 3.6120 | 3.6010 | 3.6010 | 32259.0 | 3.6099 |
| 03:03:00 | - |
| 03:06:00 | 3.6012 | 3.6012 | 3.6010 | 3.6010 | 3384.0 | 3.6010 |
| 03:09:00 | 3.6010 | 3.6010 | 3.6001 | 3.6001 | 24862.1 | 3.6003 |
| 03:12:00 | 3.6001 | 3.6001 | 3.6000 | 3.6000 | 15325.9 | 3.6000 |
| 03:15:00 | 3.6001 | 3.6001 | 3.6001 | 3.6001 | 4967.0 | 3.6001 |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | 3.6002 | 3.6002 | 3.6000 | 3.6000 | 279881.0 | 3.6000 |
| 03:27:00 | 3.6000 | 3.6000 | 3.5912 | 3.5912 | 262745.4 | 3.5997 |
| 03:30:00 | 3.5912 | 3.5912 | 3.5701 | 3.5701 | 181928.0 | 3.5810 |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 27000.0 | 3.5800 |
| 03:42:00 | 3.5800 | 3.5800 | 3.5700 | 3.5701 | 266800.0 | 3.5709 |
| 03:45:00 | 3.5701 | 3.5701 | 3.5701 | 3.5701 | 24595.0 | 3.5701 |
| 03:48:00 | - |
| 03:51:00 | 3.5700 | 3.5700 | 3.5650 | 3.5651 | 50912.3 | 3.5659 |
| 03:54:00 | 3.5650 | 3.5650 | 3.5618 | 3.5620 | 33062.0 | 3.5620 |
| 03:57:00 | 3.5619 | 3.5619 | 3.5619 | 3.5619 | 1500.0 | 3.5619 |
| 04:00:00 | 3.5619 | 3.5620 | 3.5619 | 3.5620 | 1500.0 | 3.5620 |
| 04:03:00 | 3.5619 | 3.5649 | 3.5619 | 3.5619 | 1502.0 | 3.5619 |
| 04:06:00 | 3.5619 | 3.5651 | 3.5619 | 3.5619 | 2918.0 | 3.5634 |
| 04:09:00 | 3.5619 | 3.5619 | 3.5619 | 3.5619 | 1500.0 | 3.5619 |
| 04:12:00 | 3.5619 | 3.5776 | 3.5619 | 3.5776 | 11680.0 | 3.5756 |
| 04:15:00 | 3.5776 | 3.5776 | 3.5619 | 3.5619 | 1030.3 | 3.5620 |
| 04:18:00 | 3.5619 | 3.5671 | 3.5619 | 3.5671 | 1999.1 | 3.5632 |
| 04:21:00 | 3.5670 | 3.5777 | 3.5619 | 3.5777 | 22843.7 | 3.5750 |
| 04:24:00 | 3.5671 | 3.5770 | 3.5632 | 3.5770 | 1540.0 | 3.5659 |
| 04:27:00 | 3.5661 | 3.5790 | 3.5636 | 3.5780 | 1585.6 | 3.5684 |
| 04:30:00 | 3.5790 | 3.5825 | 3.5643 | 3.5721 | 1587.0 | 3.5685 |
| 04:33:00 | 3.5720 | 3.5860 | 3.5620 | 3.5820 | 1790.0 | 3.5687 |
| 04:36:00 | 3.5830 | 3.5875 | 3.5651 | 3.5875 | 1571.0 | 3.5721 |
| 04:39:00 | 3.5880 | 3.5895 | 3.5619 | 3.5651 | 2335.0 | 3.5797 |
| 04:42:00 | 3.5651 | 3.5651 | 3.5619 | 3.5621 | 520.1 | 3.5621 |
| 04:45:00 | 3.5651 | 3.5651 | 3.5620 | 3.5620 | 1908.0 | 3.5630 |
| 04:48:00 | 3.5620 | 3.5651 | 3.5620 | 3.5624 | 2570.9 | 3.5634 |
| 04:51:00 | 3.5638 | 3.5780 | 3.5638 | 3.5662 | 1055.0 | 3.5654 |
| 04:54:00 | 3.5670 | 3.5780 | 3.5642 | 3.5642 | 1047.0 | 3.5658 |
| 04:57:00 | 3.5640 | 3.5681 | 3.5619 | 3.5626 | 1846.7 | 3.5623 |
| 05:00:00 | 3.5620 | 3.5681 | 3.5620 | 3.5620 | 1503.0 | 3.5620 |
| 05:03:00 | 3.5626 | 3.5750 | 3.5626 | 3.5750 | 1953.3 | 3.5645 |
| 05:06:00 | 3.5760 | 3.5781 | 3.5648 | 3.5648 | 2040.0 | 3.5693 |
| 05:09:00 | 3.5750 | 3.6384 | 3.5661 | 3.6015 | 81657.7 | 3.6157 |
| 05:12:00 | 3.6143 | 3.6300 | 3.6050 | 3.6051 | 55904.0 | 3.6135 |
| 05:15:00 | 3.6051 | 3.6200 | 3.6051 | 3.6100 | 56754.0 | 3.6184 |
| 05:18:00 | 3.6090 | 3.6090 | 3.6081 | 3.6081 | 94.2 | 3.6082 |
| 05:21:00 | 3.6080 | 3.6080 | 3.6070 | 3.6070 | 16.0 | 3.6075 |
| 05:24:00 | 3.6070 | 3.6070 | 3.6060 | 3.6060 | 42.2 | 3.6068 |
| 05:27:00 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 7.0 | 3.6050 |
| 05:30:00 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 19659.0 | 3.6050 |
| 05:33:00 | 3.6041 | 3.6041 | 3.5657 | 3.5800 | 1475.0 | 3.5862 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | 3.5801 | 3.5850 | 3.5801 | 3.5850 | 3937.8 | 3.5801 |
| 05:45:00 | 3.5852 | 3.5852 | 3.5852 | 3.5852 | 200.0 | 3.5852 |
| 05:48:00 | 3.5852 | 3.5852 | 3.5852 | 3.5852 | 3.0 | 3.5852 |
| 05:51:00 | 3.5851 | 3.5851 | 3.5600 | 3.5600 | 33215.0 | 3.5613 |
| 05:54:00 | - |
| 05:57:00 | - |
| 06:00:00 | 3.5603 | 3.5603 | 3.5601 | 3.5603 | 17131.0 | 3.5601 |
| 06:03:00 | 3.5603 | 3.5603 | 3.5600 | 3.5600 | 27191.0 | 3.5600 |
| 06:06:00 | 3.5600 | 3.5601 | 3.5600 | 3.5601 | 20070.0 | 3.5600 |
| 06:09:00 | 3.5601 | 3.5601 | 3.5601 | 3.5601 | 1.0 | 3.5601 |
| 06:12:00 | 3.5604 | 3.5604 | 3.5604 | 3.5604 | 1282.0 | 3.5604 |
| 06:15:00 | 3.5604 | 3.5730 | 3.5604 | 3.5730 | 20.4 | 3.5713 |
| 06:18:00 | 3.5730 | 3.5780 | 3.5730 | 3.5780 | 27.0 | 3.5760 |
| 06:21:00 | 3.5790 | 3.5800 | 3.5690 | 3.5690 | 5.6 | 3.5789 |
| 06:24:00 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 0.5 | 3.5700 |
| 06:27:00 | 3.5700 | 3.5700 | 3.5690 | 3.5690 | 57.0 | 3.5700 |
| 06:30:00 | - |
| 06:33:00 | 3.5700 | 3.5701 | 3.5700 | 3.5701 | 1095.5 | 3.5700 |
| 06:36:00 | 3.5701 | 3.5846 | 3.5701 | 3.5846 | 187.0 | 3.5821 |
| 06:39:00 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.0 | 3.5740 |
| 06:42:00 | 3.5740 | 3.5740 | 3.5600 | 3.5600 | 59301.0 | 3.5605 |
| 06:45:00 | - |
| 06:48:00 | 3.5601 | 3.5601 | 3.5601 | 3.5601 | 2962.0 | 3.5601 |
| 06:51:00 | 3.5604 | 3.5604 | 3.5601 | 3.5601 | 5000.0 | 3.5602 |
| 06:54:00 | 3.5710 | 3.5800 | 3.5710 | 3.5800 | 106.0 | 3.5779 |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | - |
| 07:12:00 | - |
| 07:15:00 | 3.5700 | 3.5700 | 3.5671 | 3.5671 | 6453.0 | 3.5678 |
| 07:18:00 | - |
| 07:21:00 | 3.5780 | 3.5810 | 3.5780 | 3.5810 | 17.0 | 3.5792 |
| 07:24:00 | - |
| 07:27:00 | 3.5810 | 3.5846 | 3.5810 | 3.5846 | 7594.0 | 3.5846 |
| 07:30:00 | - |
| 07:33:00 | 3.5740 | 3.5740 | 3.5701 | 3.5701 | 15000.0 | 3.5701 |
| 07:36:00 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 113462.1 | 3.5700 |
| 07:39:00 | 3.5700 | 3.5970 | 3.5700 | 3.5970 | 55145.0 | 3.5701 |
| 07:42:00 | 3.5975 | 3.5998 | 3.5975 | 3.5998 | 8933.0 | 3.5998 |
| 07:45:00 | - |
| 07:48:00 | 3.5998 | 3.5998 | 3.5998 | 3.5998 | 2500.0 | 3.5998 |
| 07:51:00 | 3.5891 | 3.5999 | 3.5890 | 3.5997 | 9126.0 | 3.5998 |
| 07:54:00 | 3.5890 | 3.5890 | 3.5800 | 3.5800 | 21100.0 | 3.5801 |
| 07:57:00 | 3.5790 | 3.5790 | 3.5700 | 3.5700 | 355.0 | 3.5706 |
| 08:00:00 | 3.5690 | 3.5690 | 3.5630 | 3.5630 | 47697.0 | 3.5659 |
| 08:03:00 | 3.5621 | 3.5690 | 3.5600 | 3.5690 | 246095.6 | 3.5637 |
| 08:06:00 | 3.5690 | 3.5715 | 3.5601 | 3.5601 | 8107.9 | 3.5684 |
| 08:09:00 | 3.5610 | 3.5689 | 3.5601 | 3.5602 | 4873.3 | 3.5639 |
| 08:12:00 | 3.5600 | 3.5603 | 3.5600 | 3.5603 | 26826.5 | 3.5600 |
| 08:15:00 | 3.5689 | 3.5689 | 3.5689 | 3.5689 | 26.0 | 3.5689 |
| 08:18:00 | - |
| 08:21:00 | - |
| 08:24:00 | 3.5679 | 3.5679 | 3.5679 | 3.5679 | 2.0 | 3.5679 |
| 08:27:00 | - |
| 08:30:00 | - |
| 08:33:00 | 3.5679 | 3.5680 | 3.5679 | 3.5680 | 27599.0 | 3.5679 |
| 08:36:00 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 2.0 | 3.5690 |
| 08:39:00 | - |
| 08:42:00 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 406.0 | 3.5680 |
| 08:45:00 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 8358.0 | 3.5680 |
| 08:48:00 | 3.5690 | 3.5740 | 3.5690 | 3.5740 | 6474.1 | 3.5731 |
| 08:51:00 | 3.5745 | 3.5965 | 3.5745 | 3.5780 | 10300.0 | 3.5960 |
| 08:54:00 | 3.5780 | 3.5899 | 3.5680 | 3.5792 | 21946.7 | 3.5794 |
| 08:57:00 | 3.5792 | 3.5792 | 3.5700 | 3.5700 | 26677.0 | 3.5707 |
| 09:00:00 | 3.5769 | 3.5770 | 3.5769 | 3.5769 | 19796.0 | 3.5769 |
| 09:03:00 | - |
| 09:06:00 | - |
| 09:09:00 | 3.5750 | 3.5790 | 3.5690 | 3.5790 | 29106.1 | 3.5691 |
| 09:12:00 | - |
| 09:15:00 | 3.5775 | 3.5800 | 3.5775 | 3.5800 | 49.9 | 3.5789 |
| 09:18:00 | 3.5805 | 3.5820 | 3.5805 | 3.5820 | 172.0 | 3.5818 |
| 09:21:00 | - |
| 09:24:00 | 3.5825 | 3.5845 | 3.5825 | 3.5825 | 11217.0 | 3.5825 |
| 09:27:00 | - |
| 09:30:00 | 3.5850 | 3.5898 | 3.5850 | 3.5898 | 8670.0 | 3.5898 |
| 09:33:00 | - |
| 09:36:00 | - |
| 09:39:00 | 3.5892 | 3.5892 | 3.5872 | 3.5872 | 6609.0 | 3.5875 |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | - |
| 09:51:00 | 3.5891 | 3.5899 | 3.5891 | 3.5899 | 50173.0 | 3.5895 |
| 09:54:00 | 3.5893 | 3.5899 | 3.5751 | 3.5751 | 29334.0 | 3.5887 |
| 09:57:00 | 3.5753 | 3.5753 | 3.5753 | 3.5753 | 1030.0 | 3.5753 |
| 10:00:00 | 3.5860 | 3.5894 | 3.5860 | 3.5894 | 1500.0 | 3.5893 |
| 10:03:00 | 3.5894 | 3.5894 | 3.5701 | 3.5701 | 17303.0 | 3.5717 |
| 10:06:00 | 3.5751 | 3.5755 | 3.5750 | 3.5750 | 14507.0 | 3.5751 |
| 10:09:00 | 3.5751 | 3.5751 | 3.5750 | 3.5750 | 1071.0 | 3.5750 |
| 10:12:00 | - |
| 10:15:00 | 3.5810 | 3.5873 | 3.5752 | 3.5870 | 26934.0 | 3.5859 |
| 10:18:00 | 3.5760 | 3.5760 | 3.5752 | 3.5752 | 2000.0 | 3.5752 |
| 10:21:00 | 3.5860 | 3.5898 | 3.5750 | 3.5750 | 42834.0 | 3.5839 |
| 10:24:00 | 3.5860 | 3.5895 | 3.5751 | 3.5751 | 14754.0 | 3.5885 |
| 10:27:00 | 3.5852 | 3.5860 | 3.5754 | 3.5860 | 32375.0 | 3.5831 |
| 10:30:00 | 3.5850 | 3.5850 | 3.5750 | 3.5750 | 15439.0 | 3.5758 |
| 10:33:00 | - |
| 10:36:00 | - |
| 10:39:00 | 3.5801 | 3.5899 | 3.5801 | 3.5899 | 22895.0 | 3.5881 |
| 10:42:00 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1.0 | 3.5800 |
| 10:45:00 | 3.5800 | 3.5800 | 3.5700 | 3.5751 | 136216.2 | 3.5721 |
| 10:48:00 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 15000.0 | 3.5700 |
| 10:51:00 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 65370.0 | 3.5700 |
| 10:54:00 | 3.5700 | 3.5700 | 3.5610 | 3.5610 | 26872.0 | 3.5675 |
| 10:57:00 | 3.5610 | 3.5610 | 3.5600 | 3.5600 | 16251.7 | 3.5601 |
| 11:00:00 | - |
| 11:03:00 | - |
| 11:06:00 | - |
| 11:09:00 | 3.5600 | 3.5600 | 3.5581 | 3.5581 | 43668.3 | 3.5589 |
| 11:12:00 | - |
| 11:15:00 | 3.5581 | 3.5581 | 3.5574 | 3.5574 | 63478.2 | 3.5575 |
| 11:18:00 | 3.5574 | 3.5574 | 3.5574 | 3.5574 | 6536.0 | 3.5574 |
| 11:21:00 | 3.5574 | 3.5574 | 3.5574 | 3.5574 | 8300.0 | 3.5574 |
| 11:24:00 | - |
| 11:27:00 | - |
| 11:30:00 | 3.5679 | 3.5679 | 3.5679 | 3.5679 | 12.0 | 3.5679 |
| 11:33:00 | 3.5590 | 3.5590 | 3.5550 | 3.5550 | 3000.0 | 3.5550 |
| 11:36:00 | 3.5540 | 3.5540 | 3.5510 | 3.5510 | 74116.0 | 3.5510 |
| 11:39:00 | 3.5510 | 3.5510 | 3.5505 | 3.5505 | 69369.8 | 3.5505 |
| 11:42:00 | 3.5505 | 3.5505 | 3.5486 | 3.5486 | 33632.2 | 3.5498 |
| 11:45:00 | 3.5568 | 3.5568 | 3.5487 | 3.5488 | 40000.0 | 3.5528 |
| 11:48:00 | 3.5487 | 3.5487 | 3.5480 | 3.5480 | 6692.8 | 3.5486 |
| 11:51:00 | 3.5470 | 3.5470 | 3.5350 | 3.5351 | 73026.1 | 3.5353 |
| 11:54:00 | 3.5360 | 3.5360 | 3.5350 | 3.5350 | 233957.5 | 3.5352 |
| 11:57:00 | 3.5429 | 3.5429 | 3.5429 | 3.5429 | 20214.0 | 3.5429 |
| 12:00:00 | 3.5428 | 3.5443 | 3.5350 | 3.5443 | 153762.0 | 3.5351 |
| 12:03:00 | - |
| 12:06:00 | 3.5352 | 3.5352 | 3.5350 | 3.5350 | 69637.8 | 3.5350 |
| 12:09:00 | 3.5350 | 3.5450 | 3.5290 | 3.5450 | 42101.0 | 3.5398 |
| 12:12:00 | 3.5291 | 3.5350 | 3.5255 | 3.5290 | 176307.0 | 3.5272 |
| 12:15:00 | 3.5360 | 3.5443 | 3.5360 | 3.5443 | 2821.5 | 3.5442 |
| 12:18:00 | 3.5340 | 3.5400 | 3.5300 | 3.5400 | 50001.0 | 3.5300 |
| 12:21:00 | 3.5400 | 3.5400 | 3.5278 | 3.5278 | 15399.0 | 3.5307 |
| 12:24:00 | 3.5278 | 3.5281 | 3.5278 | 3.5281 | 51701.0 | 3.5279 |
| 12:27:00 | 3.5290 | 3.5440 | 3.5280 | 3.5280 | 50920.2 | 3.5285 |
| 12:30:00 | 3.5280 | 3.5280 | 3.5201 | 3.5201 | 231469.0 | 3.5255 |
| 12:33:00 | 3.5201 | 3.5201 | 3.5131 | 3.5199 | 85073.9 | 3.5194 |
| 12:36:00 | - |
| 12:39:00 | 3.5181 | 3.5181 | 3.5181 | 3.5181 | 69992.0 | 3.5181 |
| 12:42:00 | 3.5201 | 3.5400 | 3.5181 | 3.5400 | 27037.8 | 3.5237 |
| 12:45:00 | 3.5300 | 3.5310 | 3.5200 | 3.5310 | 105.0 | 3.5232 |
| 12:48:00 | 3.5320 | 3.5399 | 3.5200 | 3.5200 | 77410.0 | 3.5210 |
| 12:51:00 | - |
| 12:54:00 | - |
| 12:57:00 | - |
| 13:00:00 | - |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | 3.5250 | 3.5250 | 3.5200 | 3.5200 | 13470.0 | 3.5214 |
| 13:15:00 | - |
| 13:18:00 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 11375.0 | 3.5210 |
| 13:21:00 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 6910.0 | 3.5210 |
| 13:24:00 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 1401.0 | 3.5210 |
| 13:27:00 | 3.5210 | 3.5258 | 3.5160 | 3.5160 | 109634.0 | 3.5197 |
| 13:30:00 | 3.5160 | 3.5160 | 3.5150 | 3.5150 | 59273.0 | 3.5158 |
| 13:33:00 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 2586.0 | 3.5150 |
| 13:36:00 | 3.5150 | 3.5150 | 3.5140 | 3.5140 | 6520.0 | 3.5142 |
| 13:39:00 | 3.5177 | 3.5177 | 3.5140 | 3.5140 | 11153.0 | 3.5145 |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | 3.5177 | 3.5177 | 3.5177 | 3.5177 | 82.0 | 3.5177 |
| 13:51:00 | - |
| 13:54:00 | 3.5240 | 3.5249 | 3.5240 | 3.5249 | 2852.0 | 3.5249 |
| 13:57:00 | 3.5177 | 3.5177 | 3.5142 | 3.5142 | 5526.0 | 3.5146 |
| 14:00:00 | 3.5141 | 3.5141 | 3.5130 | 3.5130 | 31596.0 | 3.5135 |
| 14:03:00 | - |
| 14:06:00 | 3.5130 | 3.5130 | 3.5102 | 3.5102 | 22575.1 | 3.5103 |
| 14:09:00 | 3.5101 | 3.5168 | 3.5100 | 3.5100 | 67991.9 | 3.5100 |
| 14:12:00 | - |
| 14:15:00 | - |
| 14:18:00 | - |
| 14:21:00 | 3.5107 | 3.5107 | 3.5100 | 3.5100 | 1321.0 | 3.5104 |
| 14:24:00 | 3.5150 | 3.5150 | 3.5080 | 3.5080 | 27583.7 | 3.5082 |
| 14:27:00 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3689.0 | 3.5080 |
| 14:30:00 | 3.5080 | 3.5080 | 3.5070 | 3.5070 | 75011.2 | 3.5078 |
| 14:33:00 | - |
| 14:36:00 | 3.5073 | 3.5081 | 3.5070 | 3.5070 | 20640.9 | 3.5073 |
| 14:39:00 | - |
| 14:42:00 | 3.5070 | 3.5081 | 3.5070 | 3.5081 | 63099.0 | 3.5079 |
| 14:45:00 | 3.5081 | 3.5149 | 3.5081 | 3.5149 | 1286.1 | 3.5096 |
| 14:48:00 | - |
| 14:51:00 | - |
| 14:54:00 | 3.5100 | 3.5100 | 3.5028 | 3.5028 | 41935.0 | 3.5030 |
| 14:57:00 | - |
| 15:00:00 | 3.5250 | 3.5349 | 3.5250 | 3.5349 | 42349.5 | 3.5349 |
| 15:03:00 | 3.5240 | 3.5320 | 3.5240 | 3.5320 | 17581.0 | 3.5318 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | - |
| 15:15:00 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 1.0 | 3.5240 |
| 15:18:00 | 3.5230 | 3.5230 | 3.5020 | 3.5020 | 309312.0 | 3.5037 |
| 15:21:00 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 1690.0 | 3.5020 |
| 15:24:00 | 3.5099 | 3.5099 | 3.5099 | 3.5099 | 1.0 | 3.5099 |
| 15:27:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 222.0 | 3.5100 |
| 15:30:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 4688.0 | 3.5100 |
| 15:33:00 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 2.0 | 3.5130 |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 50000.0 | 3.5100 |
| 15:51:00 | 3.5130 | 3.5299 | 3.5130 | 3.5289 | 21001.1 | 3.5297 |
| 15:54:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 2.0 | 3.5290 |
| 15:57:00 | 3.5290 | 3.5290 | 3.5180 | 3.5180 | 5671.0 | 3.5197 |
| 16:00:00 | - |
| 16:03:00 | 3.5180 | 3.5180 | 3.5100 | 3.5100 | 112438.4 | 3.5101 |
| 16:06:00 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 1510.0 | 3.5100 |
| 16:09:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 0.1 | 3.5200 |
| 16:12:00 | 3.5199 | 3.5210 | 3.5190 | 3.5210 | 5690.0 | 3.5190 |
| 16:15:00 | 3.5210 | 3.5210 | 3.5110 | 3.5110 | 4923.2 | 3.5210 |
| 16:18:00 | - |
| 16:21:00 | 3.5110 | 3.5210 | 3.5110 | 3.5210 | 0.3 | 3.5177 |
| 16:24:00 | 3.5240 | 3.5329 | 3.5240 | 3.5329 | 154664.0 | 3.5328 |
| 16:27:00 | 3.5298 | 3.5300 | 3.5298 | 3.5300 | 54745.0 | 3.5299 |
| 16:30:00 | - |
| 16:33:00 | - |
| 16:36:00 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 1.0 | 3.5290 |
| 16:39:00 | 3.5290 | 3.5330 | 3.5290 | 3.5330 | 200203.0 | 3.5311 |
| 16:42:00 | 3.5230 | 3.5230 | 3.5207 | 3.5207 | 7400.0 | 3.5207 |
| 16:45:00 | - |
| 16:48:00 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 1.0 | 3.5310 |
| 16:51:00 | 3.5210 | 3.5365 | 3.5160 | 3.5365 | 176950.3 | 3.5262 |
| 16:54:00 | 3.5345 | 3.5350 | 3.5200 | 3.5223 | 136903.7 | 3.5221 |
| 16:57:00 | - |
| 17:00:00 | 3.5250 | 3.5250 | 3.5220 | 3.5220 | 17.0 | 3.5232 |
| 17:03:00 | 3.5210 | 3.5210 | 3.5160 | 3.5160 | 25.0 | 3.5182 |
| 17:06:00 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 5.0 | 3.5150 |
| 17:09:00 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.0 | 3.5140 |
| 17:12:00 | 3.5140 | 3.5140 | 3.5101 | 3.5101 | 1771.0 | 3.5102 |
| 17:15:00 | 3.5101 | 3.5101 | 3.5101 | 3.5101 | 15615.0 | 3.5101 |
| 17:18:00 | 3.5101 | 3.5101 | 3.5100 | 3.5100 | 1176.0 | 3.5100 |
| 17:21:00 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 9693.0 | 3.5100 |
| 17:24:00 | 3.5100 | 3.5100 | 3.5065 | 3.5080 | 18809.0 | 3.5076 |
| 17:27:00 | 3.5066 | 3.5147 | 3.5063 | 3.5065 | 22702.1 | 3.5104 |
| 17:30:00 | - |
| 17:33:00 | 3.5062 | 3.5062 | 3.5051 | 3.5051 | 62635.0 | 3.5055 |
| 17:36:00 | 3.5054 | 3.5054 | 3.5030 | 3.5030 | 23287.0 | 3.5050 |
| 17:39:00 | 3.5030 | 3.5185 | 3.5021 | 3.5185 | 35361.3 | 3.5065 |
| 17:42:00 | - |
| 17:45:00 | - |
| 17:48:00 | 3.5181 | 3.5181 | 3.5020 | 3.5020 | 17680.0 | 3.5028 |
| 17:51:00 | 3.5020 | 3.5130 | 3.5020 | 3.5130 | 19700.1 | 3.5020 |
| 17:54:00 | - |
| 17:57:00 | 3.5030 | 3.5030 | 3.5020 | 3.5020 | 54448.0 | 3.5021 |
| 18:00:00 | 3.5020 | 3.5025 | 3.5020 | 3.5025 | 64448.3 | 3.5021 |
| 18:03:00 | 3.5027 | 3.5100 | 3.5027 | 3.5100 | 64157.4 | 3.5077 |
| 18:06:00 | 3.5130 | 3.5140 | 3.5130 | 3.5140 | 10.0 | 3.5135 |
| 18:09:00 | - |
| 18:12:00 | 3.5150 | 3.5200 | 3.5150 | 3.5200 | 10030.0 | 3.5200 |
| 18:15:00 | 3.5240 | 3.5320 | 3.5200 | 3.5299 | 27404.4 | 3.5299 |
| 18:18:00 | 3.5296 | 3.5320 | 3.5296 | 3.5300 | 85874.4 | 3.5300 |
| 18:21:00 | 3.5303 | 3.5369 | 3.5220 | 3.5220 | 40010.4 | 3.5342 |
| 18:24:00 | 3.5320 | 3.5369 | 3.5320 | 3.5369 | 157.0 | 3.5369 |
| 18:27:00 | 3.5369 | 3.5400 | 3.5369 | 3.5400 | 12439.9 | 3.5394 |
| 18:30:00 | 3.5401 | 3.5401 | 3.5400 | 3.5400 | 56839.1 | 3.5400 |
| 18:33:00 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 24061.9 | 3.5400 |
| 18:36:00 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 15422.0 | 3.5400 |
| 18:39:00 | - |
| 18:42:00 | - |
| 18:45:00 | 3.5404 | 3.5404 | 3.5400 | 3.5400 | 23532.1 | 3.5402 |
| 18:48:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 5.0 | 3.5300 |
| 18:51:00 | 3.5291 | 3.5291 | 3.5106 | 3.5106 | 40050.1 | 3.5222 |
| 18:54:00 | 3.5199 | 3.5199 | 3.5199 | 3.5199 | 5118.0 | 3.5199 |
| 18:57:00 | - |
| 19:00:00 | - |
| 19:03:00 | 3.5197 | 3.5200 | 3.5197 | 3.5200 | 16832.0 | 3.5199 |
| 19:06:00 | 3.5201 | 3.5201 | 3.5200 | 3.5200 | 42000.0 | 3.5200 |
| 19:09:00 | 3.5210 | 3.5300 | 3.5210 | 3.5300 | 40045.0 | 3.5283 |
| 19:12:00 | 3.5300 | 3.5400 | 3.5300 | 3.5400 | 98787.0 | 3.5392 |
| 19:15:00 | - |
| 19:18:00 | 3.5300 | 3.5400 | 3.5200 | 3.5201 | 170423.1 | 3.5365 |
| 19:21:00 | 3.5201 | 3.5201 | 3.5111 | 3.5111 | 60190.0 | 3.5160 |
| 19:24:00 | 3.5220 | 3.5278 | 3.5181 | 3.5181 | 12525.0 | 3.5274 |
| 19:27:00 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2850.4 | 3.5200 |
| 19:30:00 | 3.5261 | 3.5261 | 3.5261 | 3.5261 | 400.0 | 3.5261 |
| 19:33:00 | 3.5266 | 3.5266 | 3.5050 | 3.5050 | 274327.2 | 3.5106 |
| 19:36:00 | - |
| 19:39:00 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 5.0 | 3.5150 |
| 19:42:00 | 3.5350 | 3.5440 | 3.5215 | 3.5230 | 4622.0 | 3.5436 |
| 19:45:00 | 3.5235 | 3.5342 | 3.5151 | 3.5181 | 20009.0 | 3.5200 |
| 19:48:00 | 3.5181 | 3.5200 | 3.5120 | 3.5120 | 16844.0 | 3.5172 |
| 19:51:00 | 3.5110 | 3.5200 | 3.5040 | 3.5200 | 15107.0 | 3.5143 |
| 19:54:00 | 3.5199 | 3.5200 | 3.5060 | 3.5060 | 503217.0 | 3.5147 |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | 3.5130 | 3.5190 | 3.5130 | 3.5190 | 32078.0 | 3.5132 |
| 20:06:00 | 3.5200 | 3.5209 | 3.5200 | 3.5209 | 21468.0 | 3.5208 |
| 20:09:00 | 3.5210 | 3.5275 | 3.5210 | 3.5275 | 812.0 | 3.5214 |
| 20:12:00 | 3.5275 | 3.5400 | 3.5275 | 3.5400 | 158548.9 | 3.5398 |
| 20:15:00 | 3.5400 | 3.5400 | 3.5256 | 3.5256 | 27286.1 | 3.5377 |
| 20:18:00 | - |
| 20:21:00 | 3.5335 | 3.5418 | 3.5335 | 3.5418 | 16386.1 | 3.5390 |
| 20:24:00 | 3.5420 | 3.5420 | 3.5400 | 3.5400 | 11176.0 | 3.5400 |
| 20:27:00 | 3.5399 | 3.5400 | 3.5399 | 3.5399 | 14375.8 | 3.5400 |
| 20:30:00 | - |
| 20:33:00 | - |
| 20:36:00 | 3.5401 | 3.5480 | 3.5400 | 3.5401 | 75309.0 | 3.5401 |
| 20:39:00 | 3.5401 | 3.5401 | 3.5300 | 3.5400 | 36605.0 | 3.5391 |
| 20:42:00 | 3.5300 | 3.5302 | 3.5300 | 3.5301 | 8193.0 | 3.5301 |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 12203.0 | 3.5300 |
| 20:54:00 | 3.5300 | 3.5301 | 3.5300 | 3.5301 | 1674.9 | 3.5300 |
| 20:57:00 | 3.5301 | 3.5301 | 3.5301 | 3.5301 | 16358.0 | 3.5301 |
| 21:00:00 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 14353.0 | 3.5400 |
| 21:03:00 | 3.5400 | 3.5480 | 3.5400 | 3.5480 | 45.1 | 3.5444 |
| 21:06:00 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 986.6 | 3.5490 |
| 21:09:00 | 3.5499 | 3.5550 | 3.5499 | 3.5550 | 123202.0 | 3.5513 |
| 21:12:00 | 3.5560 | 3.5580 | 3.5500 | 3.5546 | 197920.5 | 3.5530 |
| 21:15:00 | 3.5585 | 3.5590 | 3.5585 | 3.5590 | 92655.0 | 3.5589 |
| 21:18:00 | - |
| 21:21:00 | 3.5595 | 3.5599 | 3.5500 | 3.5500 | 11910.0 | 3.5587 |
| 21:24:00 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 12597.0 | 3.5600 |
| 21:27:00 | 3.5590 | 3.5639 | 3.5590 | 3.5639 | 14518.0 | 3.5639 |
| 21:30:00 | 3.5599 | 3.5599 | 3.5599 | 3.5599 | 5005.0 | 3.5599 |
| 21:33:00 | - |
| 21:36:00 | 3.5639 | 3.5640 | 3.5639 | 3.5640 | 18089.0 | 3.5640 |
| 21:39:00 | 3.5645 | 3.5705 | 3.5645 | 3.5705 | 55396.1 | 3.5681 |
| 21:42:00 | 3.5710 | 3.5750 | 3.5710 | 3.5750 | 13825.0 | 3.5750 |
| 21:45:00 | 3.5750 | 3.5850 | 3.5750 | 3.5850 | 152500.7 | 3.5779 |
| 21:48:00 | 3.5850 | 3.5929 | 3.5850 | 3.5929 | 120073.1 | 3.5897 |
| 21:51:00 | 3.5930 | 3.5975 | 3.5930 | 3.5975 | 26975.0 | 3.5975 |
| 21:54:00 | 3.5975 | 3.5975 | 3.5801 | 3.5910 | 24753.0 | 3.5856 |
| 21:57:00 | 3.5920 | 3.5930 | 3.5800 | 3.5900 | 20484.0 | 3.5877 |
| 22:00:00 | 3.5899 | 3.5899 | 3.5898 | 3.5899 | 3722.0 | 3.5898 |
| 22:03:00 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1199.0 | 3.5900 |
| 22:06:00 | - |
| 22:09:00 | 3.5870 | 3.5904 | 3.5860 | 3.5860 | 21640.0 | 3.5863 |
| 22:12:00 | 3.5860 | 3.5898 | 3.5800 | 3.5898 | 12709.0 | 3.5868 |
| 22:15:00 | 3.5898 | 3.5898 | 3.5800 | 3.5800 | 60540.1 | 3.5897 |
| 22:18:00 | 3.5897 | 3.5910 | 3.5897 | 3.5900 | 98265.0 | 3.5905 |
| 22:21:00 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 521.0 | 3.5900 |
| 22:24:00 | 3.5900 | 3.5998 | 3.5820 | 3.5998 | 215327.5 | 3.5910 |
| 22:27:00 | - |
| 22:30:00 | 3.5998 | 3.5999 | 3.5998 | 3.5999 | 29624.0 | 3.5999 |
| 22:33:00 | 3.5901 | 3.5901 | 3.5805 | 3.5805 | 47191.0 | 3.5875 |
| 22:36:00 | 3.5803 | 3.5803 | 3.5800 | 3.5800 | 42676.9 | 3.5802 |
| 22:39:00 | 3.5800 | 3.5929 | 3.5800 | 3.5929 | 24842.1 | 3.5913 |
| 22:42:00 | 3.5919 | 3.5919 | 3.5790 | 3.5914 | 74017.0 | 3.5832 |
| 22:45:00 | 3.5810 | 3.5810 | 3.5790 | 3.5790 | 900.0 | 3.5790 |
| 22:48:00 | 3.5770 | 3.5770 | 3.5690 | 3.5690 | 24091.0 | 3.5723 |
| 22:51:00 | 3.5785 | 3.5789 | 3.5785 | 3.5789 | 20.0 | 3.5787 |
| 22:54:00 | 3.5680 | 3.5680 | 3.5600 | 3.5600 | 44265.0 | 3.5602 |
| 22:57:00 | 3.5590 | 3.5590 | 3.5569 | 3.5569 | 19721.0 | 3.5571 |
| 23:00:00 | 3.5540 | 3.5540 | 3.5480 | 3.5480 | 28932.0 | 3.5489 |
| 23:03:00 | 3.5480 | 3.5530 | 3.5421 | 3.5530 | 26687.5 | 3.5434 |
| 23:06:00 | 3.5500 | 3.5540 | 3.5431 | 3.5540 | 64898.5 | 3.5484 |
| 23:09:00 | 3.5540 | 3.5590 | 3.5540 | 3.5590 | 35.0 | 3.5563 |
| 23:12:00 | 3.5600 | 3.5620 | 3.5600 | 3.5620 | 25.0 | 3.5611 |
| 23:15:00 | 3.5620 | 3.5699 | 3.5619 | 3.5699 | 12470.0 | 3.5698 |
| 23:18:00 | - |
| 23:21:00 | - |
| 23:24:00 | 3.5700 | 3.5759 | 3.5700 | 3.5740 | 39594.5 | 3.5742 |
| 23:27:00 | 3.5740 | 3.5740 | 3.5735 | 3.5735 | 999.5 | 3.5740 |
| 23:30:00 | - |
| 23:33:00 | - |
| 23:36:00 | 3.5695 | 3.5695 | 3.5640 | 3.5688 | 24460.8 | 3.5687 |
| 23:39:00 | 3.5705 | 3.5800 | 3.5705 | 3.5800 | 78664.8 | 3.5780 |
| 23:42:00 | 3.5810 | 3.5850 | 3.5751 | 3.5850 | 38477.2 | 3.5839 |
| 23:45:00 | 3.5814 | 3.5857 | 3.5800 | 3.5850 | 4686.8 | 3.5800 |
| 23:48:00 | - |
| 23:51:00 | 3.5860 | 3.5900 | 3.5750 | 3.5800 | 50591.9 | 3.5796 |
| 23:54:00 | 3.5850 | 3.5900 | 3.5850 | 3.5900 | 50090.0 | 3.5895 |
| 23:57:00 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 596.0 | 3.5890 |