2020年01月13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 | 3.6250 | 3.6259 | 3.6250 | 3.6259 | 81230.4 | 3.6257 |
| 00:03:00 | 3.6259 | 3.6259 | 3.6259 | 3.6259 | 63079.0 | 3.6259 |
| 00:06:00 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 34.8 | 3.6250 |
| 00:09:00 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 10100.0 | 3.6250 |
| 00:12:00 | - |
| 00:15:00 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 70.0 | 3.6250 |
| 00:18:00 | 3.6240 | 3.6240 | 3.6200 | 3.6200 | 1254.8 | 3.6203 |
| 00:21:00 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 18000.0 | 3.6210 |
| 00:24:00 | 3.6203 | 3.6203 | 3.6180 | 3.6180 | 28554.8 | 3.6199 |
| 00:27:00 | 3.6210 | 3.6259 | 3.6210 | 3.6259 | 49123.4 | 3.6251 |
| 00:30:00 | 3.6259 | 3.6280 | 3.6259 | 3.6280 | 17248.0 | 3.6270 |
| 00:33:00 | 3.6290 | 3.6305 | 3.6290 | 3.6305 | 8772.8 | 3.6301 |
| 00:36:00 | 3.6308 | 3.6350 | 3.6305 | 3.6350 | 99406.7 | 3.6334 |
| 00:39:00 | 3.6375 | 3.6470 | 3.6375 | 3.6400 | 1415.9 | 3.6415 |
| 00:42:00 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 353.0 | 3.6391 |
| 00:45:00 | - |
| 00:48:00 | 3.6391 | 3.6491 | 3.6391 | 3.6401 | 44139.0 | 3.6423 |
| 00:51:00 | 3.6401 | 3.6401 | 3.6400 | 3.6400 | 10655.0 | 3.6401 |
| 00:54:00 | - |
| 00:57:00 | - |
| 01:00:00 | - |
| 01:03:00 | 3.6390 | 3.6390 | 3.6320 | 3.6320 | 5113.6 | 3.6351 |
| 01:06:00 | 3.6310 | 3.6459 | 3.6260 | 3.6330 | 66701.5 | 3.6348 |
| 01:09:00 | 3.6320 | 3.6390 | 3.6283 | 3.6390 | 10674.0 | 3.6284 |
| 01:12:00 | 3.6380 | 3.6380 | 3.6270 | 3.6270 | 1204.1 | 3.6308 |
| 01:15:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 0.1 | 3.6370 |
| 01:18:00 | 3.6380 | 3.6380 | 3.6360 | 3.6360 | 57.8 | 3.6360 |
| 01:21:00 | 3.6360 | 3.6360 | 3.6310 | 3.6310 | 240.5 | 3.6331 |
| 01:24:00 | 3.6310 | 3.6359 | 3.6310 | 3.6359 | 7574.4 | 3.6359 |
| 01:27:00 | 3.6350 | 3.6350 | 3.6253 | 3.6253 | 10000.0 | 3.6255 |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | 3.6359 | 3.6359 | 3.6350 | 3.6350 | 10034.7 | 3.6359 |
| 01:39:00 | - |
| 01:42:00 | 3.6340 | 3.6340 | 3.6239 | 3.6239 | 71264.0 | 3.6240 |
| 01:45:00 | 3.6340 | 3.6349 | 3.6340 | 3.6349 | 1512.0 | 3.6349 |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | - |
| 02:03:00 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 26.6 | 3.6340 |
| 02:06:00 | 3.6330 | 3.6330 | 3.6210 | 3.6210 | 47574.5 | 3.6233 |
| 02:09:00 | - |
| 02:12:00 | - |
| 02:15:00 | - |
| 02:18:00 | 3.6310 | 3.6460 | 3.6310 | 3.6460 | 39315.9 | 3.6396 |
| 02:21:00 | 3.6469 | 3.6470 | 3.6469 | 3.6470 | 101003.0 | 3.6470 |
| 02:24:00 | 3.6470 | 3.6470 | 3.6401 | 3.6401 | 25856.2 | 3.6413 |
| 02:27:00 | 3.6400 | 3.6400 | 3.6380 | 3.6380 | 20600.9 | 3.6391 |
| 02:30:00 | 3.6370 | 3.6370 | 3.6240 | 3.6240 | 567.9 | 3.6322 |
| 02:33:00 | 3.6230 | 3.6230 | 3.6210 | 3.6220 | 10888.9 | 3.6215 |
| 02:36:00 | 3.6210 | 3.6210 | 3.6200 | 3.6200 | 29525.1 | 3.6202 |
| 02:39:00 | 3.6190 | 3.6190 | 3.6180 | 3.6180 | 70.3 | 3.6185 |
| 02:42:00 | 3.6170 | 3.6170 | 3.6160 | 3.6160 | 84.7 | 3.6165 |
| 02:45:00 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 1081.6 | 3.6160 |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | 3.6158 | 3.6158 | 3.6000 | 3.6000 | 62441.1 | 3.6081 |
| 03:12:00 | - |
| 03:15:00 | 3.6003 | 3.6007 | 3.6003 | 3.6007 | 0.5 | 3.6005 |
| 03:18:00 | - |
| 03:21:00 | 3.6008 | 3.6011 | 3.6008 | 3.6011 | 1978.3 | 3.6008 |
| 03:24:00 | 3.6012 | 3.6310 | 3.6012 | 3.6310 | 41416.7 | 3.6298 |
| 03:27:00 | 3.6320 | 3.6321 | 3.6300 | 3.6300 | 20085.5 | 3.6313 |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 21.2 | 3.6330 |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 4.0 | 3.6331 |
| 04:12:00 | - |
| 04:15:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 15.5 | 3.6331 |
| 04:18:00 | 3.6331 | 3.6331 | 3.6331 | 3.6331 | 0.2 | 3.6331 |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 3.6331 | 3.6331 | 3.6200 | 3.6209 | 4998.0 | 3.6267 |
| 04:39:00 | 3.6209 | 3.6209 | 3.6209 | 3.6209 | 1500.0 | 3.6209 |
| 04:42:00 | 3.6209 | 3.6209 | 3.6209 | 3.6209 | 932.0 | 3.6209 |
| 04:45:00 | - |
| 04:48:00 | 3.6201 | 3.6201 | 3.6201 | 3.6201 | 1500.0 | 3.6201 |
| 04:51:00 | 3.6201 | 3.6201 | 3.6201 | 3.6201 | 1500.0 | 3.6201 |
| 04:54:00 | - |
| 04:57:00 | 3.6201 | 3.6202 | 3.6201 | 3.6202 | 2000.6 | 3.6201 |
| 05:00:00 | 3.6202 | 3.6204 | 3.6202 | 3.6204 | 2499.4 | 3.6202 |
| 05:03:00 | - |
| 05:06:00 | 3.6202 | 3.6202 | 3.6202 | 3.6202 | 3000.0 | 3.6202 |
| 05:09:00 | 3.6202 | 3.6205 | 3.6202 | 3.6202 | 2500.0 | 3.6203 |
| 05:12:00 | 3.6202 | 3.6202 | 3.6202 | 3.6202 | 1500.0 | 3.6202 |
| 05:15:00 | 3.6204 | 3.6205 | 3.6203 | 3.6203 | 1500.0 | 3.6204 |
| 05:18:00 | 3.6203 | 3.6203 | 3.6150 | 3.6151 | 1290.0 | 3.6177 |
| 05:21:00 | 3.6151 | 3.6152 | 3.6151 | 3.6152 | 1500.0 | 3.6151 |
| 05:24:00 | 3.6150 | 3.6150 | 3.6104 | 3.6124 | 3400.0 | 3.6129 |
| 05:27:00 | 3.6191 | 3.6210 | 3.6181 | 3.6201 | 1550.0 | 3.6192 |
| 05:30:00 | 3.6201 | 3.6210 | 3.6183 | 3.6188 | 2049.7 | 3.6198 |
| 05:33:00 | 3.6188 | 3.6222 | 3.6188 | 3.6222 | 14825.4 | 3.6219 |
| 05:36:00 | 3.6223 | 3.6240 | 3.6223 | 3.6240 | 2110.0 | 3.6224 |
| 05:39:00 | 3.6231 | 3.6231 | 3.6231 | 3.6231 | 115.0 | 3.6231 |
| 05:42:00 | - |
| 05:45:00 | 3.6231 | 3.6231 | 3.6207 | 3.6207 | 200.0 | 3.6225 |
| 05:48:00 | 3.6207 | 3.6231 | 3.6207 | 3.6231 | 16285.0 | 3.6227 |
| 05:51:00 | 3.6232 | 3.6320 | 3.6232 | 3.6320 | 1919.2 | 3.6247 |
| 05:54:00 | 3.6360 | 3.6420 | 3.6360 | 3.6420 | 526.2 | 3.6394 |
| 05:57:00 | 3.6411 | 3.6411 | 3.6411 | 3.6411 | 1806.0 | 3.6411 |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | 3.6410 | 3.6410 | 3.6380 | 3.6380 | 208.3 | 3.6395 |
| 06:21:00 | 3.6370 | 3.6370 | 3.6361 | 3.6361 | 2000.0 | 3.6361 |
| 06:24:00 | 3.6360 | 3.6360 | 3.6331 | 3.6340 | 11469.2 | 3.6340 |
| 06:27:00 | - |
| 06:30:00 | 3.6331 | 3.6340 | 3.6331 | 3.6340 | 7116.8 | 3.6336 |
| 06:33:00 | 3.6332 | 3.6335 | 3.6332 | 3.6335 | 1265.0 | 3.6334 |
| 06:36:00 | 3.6336 | 3.6430 | 3.6336 | 3.6430 | 5038.9 | 3.6363 |
| 06:39:00 | - |
| 06:42:00 | - |
| 06:45:00 | 3.6421 | 3.6500 | 3.6421 | 3.6500 | 31330.0 | 3.6490 |
| 06:48:00 | 3.6491 | 3.6540 | 3.6491 | 3.6531 | 14211.5 | 3.6502 |
| 06:51:00 | 3.6530 | 3.6530 | 3.6521 | 3.6521 | 8000.0 | 3.6521 |
| 06:54:00 | 3.6521 | 3.6550 | 3.6521 | 3.6550 | 105458.8 | 3.6549 |
| 06:57:00 | 3.6550 | 3.6551 | 3.6400 | 3.6400 | 7425.9 | 3.6508 |
| 07:00:00 | - |
| 07:03:00 | - |
| 07:06:00 | - |
| 07:09:00 | 3.6401 | 3.6401 | 3.6401 | 3.6401 | 32865.0 | 3.6401 |
| 07:12:00 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 500.0 | 3.6391 |
| 07:15:00 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 0.3 | 3.6391 |
| 07:18:00 | 3.6391 | 3.6402 | 3.6370 | 3.6371 | 5107.7 | 3.6393 |
| 07:21:00 | 3.6371 | 3.6371 | 3.6371 | 3.6371 | 1500.0 | 3.6371 |
| 07:24:00 | 3.6371 | 3.6371 | 3.6371 | 3.6371 | 997.2 | 3.6371 |
| 07:27:00 | - |
| 07:30:00 | - |
| 07:33:00 | 3.6450 | 3.6470 | 3.6420 | 3.6420 | 445.7 | 3.6439 |
| 07:36:00 | 3.6410 | 3.6540 | 3.6410 | 3.6540 | 34424.5 | 3.6455 |
| 07:39:00 | 3.6520 | 3.6520 | 3.6470 | 3.6470 | 5533.6 | 3.6473 |
| 07:42:00 | 3.6460 | 3.6460 | 3.6400 | 3.6400 | 486.3 | 3.6432 |
| 07:45:00 | - |
| 07:48:00 | 3.6475 | 3.6550 | 3.6475 | 3.6550 | 10764.1 | 3.6547 |
| 07:51:00 | 3.6550 | 3.6551 | 3.6550 | 3.6551 | 1046.0 | 3.6551 |
| 07:54:00 | - |
| 07:57:00 | 3.6540 | 3.6540 | 3.6500 | 3.6500 | 321.3 | 3.6516 |
| 08:00:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 900.0 | 3.6500 |
| 08:03:00 | - |
| 08:06:00 | 3.6500 | 3.6550 | 3.6500 | 3.6540 | 34547.0 | 3.6549 |
| 08:09:00 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 5790.0 | 3.6550 |
| 08:12:00 | - |
| 08:15:00 | 3.6541 | 3.6541 | 3.6500 | 3.6500 | 10840.1 | 3.6522 |
| 08:18:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 23570.0 | 3.6500 |
| 08:21:00 | 3.6490 | 3.6490 | 3.6450 | 3.6450 | 300.0 | 3.6472 |
| 08:24:00 | - |
| 08:27:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 110.0 | 3.6500 |
| 08:30:00 | 3.6499 | 3.6499 | 3.6450 | 3.6450 | 645.0 | 3.6461 |
| 08:33:00 | - |
| 08:36:00 | 3.6490 | 3.6490 | 3.6451 | 3.6451 | 57315.0 | 3.6453 |
| 08:39:00 | - |
| 08:42:00 | - |
| 08:45:00 | 3.6499 | 3.6499 | 3.6499 | 3.6499 | 4663.0 | 3.6499 |
| 08:48:00 | 3.6500 | 3.6500 | 3.6450 | 3.6450 | 12889.0 | 3.6463 |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | 3.6499 | 3.6499 | 3.6499 | 3.6499 | 45.6 | 3.6499 |
| 09:00:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 352.0 | 3.6500 |
| 09:03:00 | - |
| 09:06:00 | 3.6490 | 3.6490 | 3.6450 | 3.6450 | 17883.8 | 3.6450 |
| 09:09:00 | - |
| 09:12:00 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 962.0 | 3.6450 |
| 09:15:00 | - |
| 09:18:00 | 3.6440 | 3.6440 | 3.6360 | 3.6360 | 1588.7 | 3.6397 |
| 09:21:00 | 3.6350 | 3.6360 | 3.6301 | 3.6301 | 29790.9 | 3.6321 |
| 09:24:00 | - |
| 09:27:00 | 3.6300 | 3.6300 | 3.6231 | 3.6231 | 24301.0 | 3.6232 |
| 09:30:00 | 3.6190 | 3.6190 | 3.6100 | 3.6100 | 28547.7 | 3.6110 |
| 09:33:00 | 3.6160 | 3.6230 | 3.6160 | 3.6230 | 643.0 | 3.6171 |
| 09:36:00 | 3.6240 | 3.6260 | 3.6240 | 3.6260 | 108.7 | 3.6250 |
| 09:39:00 | 3.6270 | 3.6290 | 3.6270 | 3.6290 | 82.4 | 3.6276 |
| 09:42:00 | 3.6299 | 3.6460 | 3.6299 | 3.6460 | 39510.9 | 3.6427 |
| 09:45:00 | 3.6460 | 3.6550 | 3.6460 | 3.6550 | 62688.3 | 3.6539 |
| 09:48:00 | 3.6548 | 3.6548 | 3.6520 | 3.6520 | 2162.5 | 3.6535 |
| 09:51:00 | 3.6510 | 3.6519 | 3.6460 | 3.6519 | 5291.4 | 3.6465 |
| 09:54:00 | 3.6510 | 3.6510 | 3.6461 | 3.6461 | 5000.0 | 3.6462 |
| 09:57:00 | 3.6460 | 3.6460 | 3.6430 | 3.6430 | 9162.2 | 3.6431 |
| 10:00:00 | 3.6430 | 3.6430 | 3.6370 | 3.6370 | 4456.5 | 3.6396 |
| 10:03:00 | - |
| 10:06:00 | - |
| 10:09:00 | 3.6365 | 3.6365 | 3.6365 | 3.6365 | 0.1 | 3.6365 |
| 10:12:00 | 3.6365 | 3.6370 | 3.6365 | 3.6370 | 495.0 | 3.6367 |
| 10:15:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 1165.0 | 3.6370 |
| 10:18:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 15146.0 | 3.6370 |
| 10:21:00 | - |
| 10:24:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 21076.0 | 3.6370 |
| 10:27:00 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3970.4 | 3.6370 |
| 10:30:00 | - |
| 10:33:00 | 3.6470 | 3.6475 | 3.6470 | 3.6475 | 49.0 | 3.6471 |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | - |
| 10:45:00 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 29.5 | 3.6470 |
| 10:48:00 | 3.6469 | 3.6470 | 3.6469 | 3.6470 | 9474.5 | 3.6470 |
| 10:51:00 | - |
| 10:54:00 | 3.6461 | 3.6470 | 3.6461 | 3.6470 | 32418.0 | 3.6467 |
| 10:57:00 | 3.6469 | 3.6470 | 3.6469 | 3.6470 | 9732.2 | 3.6470 |
| 11:00:00 | - |
| 11:03:00 | 3.6470 | 3.6470 | 3.6371 | 3.6371 | 1496.3 | 3.6397 |
| 11:06:00 | - |
| 11:09:00 | - |
| 11:12:00 | 3.6371 | 3.6400 | 3.6297 | 3.6400 | 21974.4 | 3.6358 |
| 11:15:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 42.1 | 3.6400 |
| 11:18:00 | 3.6410 | 3.6500 | 3.6410 | 3.6500 | 12543.2 | 3.6487 |
| 11:21:00 | 3.6500 | 3.6520 | 3.6500 | 3.6520 | 26835.0 | 3.6511 |
| 11:24:00 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 111.0 | 3.6520 |
| 11:27:00 | - |
| 11:30:00 | 3.6511 | 3.6511 | 3.6511 | 3.6511 | 625.0 | 3.6511 |
| 11:33:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 23.2 | 3.6510 |
| 11:36:00 | - |
| 11:39:00 | - |
| 11:42:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 58.5 | 3.6500 |
| 11:45:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 8219.0 | 3.6500 |
| 11:48:00 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 22.2 | 3.6490 |
| 11:51:00 | - |
| 11:54:00 | 3.6470 | 3.6470 | 3.6360 | 3.6360 | 250.0 | 3.6416 |
| 11:57:00 | 3.6458 | 3.6490 | 3.6458 | 3.6464 | 79100.5 | 3.6467 |
| 12:00:00 | 3.6460 | 3.6460 | 3.6310 | 3.6310 | 339.0 | 3.6382 |
| 12:03:00 | - |
| 12:06:00 | - |
| 12:09:00 | - |
| 12:12:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 2727.0 | 3.6400 |
| 12:15:00 | - |
| 12:18:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1128.7 | 3.6400 |
| 12:21:00 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 9.0 | 3.6410 |
| 12:24:00 | 3.6401 | 3.6401 | 3.6260 | 3.6260 | 6069.7 | 3.6397 |
| 12:27:00 | 3.6270 | 3.6270 | 3.6250 | 3.6250 | 11432.8 | 3.6260 |
| 12:30:00 | 3.6240 | 3.6245 | 3.6240 | 3.6245 | 302.6 | 3.6245 |
| 12:33:00 | 3.6220 | 3.6244 | 3.6150 | 3.6150 | 135896.7 | 3.6156 |
| 12:36:00 | 3.6150 | 3.6150 | 3.6109 | 3.6150 | 28920.8 | 3.6129 |
| 12:39:00 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 10.0 | 3.6210 |
| 12:42:00 | - |
| 12:45:00 | - |
| 12:48:00 | - |
| 12:51:00 | - |
| 12:54:00 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 20.0 | 3.6210 |
| 12:57:00 | 3.6210 | 3.6240 | 3.6210 | 3.6240 | 108.8 | 3.6230 |
| 13:00:00 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 784.0 | 3.6240 |
| 13:03:00 | - |
| 13:06:00 | - |
| 13:09:00 | - |
| 13:12:00 | - |
| 13:15:00 | 3.6150 | 3.6150 | 3.6100 | 3.6100 | 34102.8 | 3.6115 |
| 13:18:00 | - |
| 13:21:00 | - |
| 13:24:00 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 17831.0 | 3.6200 |
| 13:27:00 | 3.6198 | 3.6200 | 3.6100 | 3.6199 | 5672.7 | 3.6108 |
| 13:30:00 | 3.6199 | 3.6199 | 3.6199 | 3.6199 | 402.0 | 3.6199 |
| 13:33:00 | 3.6199 | 3.6220 | 3.6113 | 3.6113 | 5730.0 | 3.6199 |
| 13:36:00 | - |
| 13:39:00 | - |
| 13:42:00 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 10.4 | 3.6220 |
| 13:45:00 | 3.6230 | 3.6290 | 3.6230 | 3.6290 | 265.0 | 3.6269 |
| 13:48:00 | - |
| 13:51:00 | - |
| 13:54:00 | - |
| 13:57:00 | - |
| 14:00:00 | - |
| 14:03:00 | - |
| 14:06:00 | - |
| 14:09:00 | - |
| 14:12:00 | - |
| 14:15:00 | 3.6200 | 3.6200 | 3.6111 | 3.6111 | 10761.0 | 3.6113 |
| 14:18:00 | 3.6111 | 3.6111 | 3.6111 | 3.6111 | 0.1 | 3.6111 |
| 14:21:00 | 3.6111 | 3.6111 | 3.6108 | 3.6108 | 27129.0 | 3.6109 |
| 14:24:00 | - |
| 14:27:00 | 3.6210 | 3.6270 | 3.6210 | 3.6270 | 100.0 | 3.6239 |
| 14:30:00 | - |
| 14:33:00 | 3.6269 | 3.6269 | 3.6269 | 3.6269 | 350.0 | 3.6269 |
| 14:36:00 | - |
| 14:39:00 | 3.6268 | 3.6268 | 3.6265 | 3.6265 | 1401.0 | 3.6265 |
| 14:42:00 | - |
| 14:45:00 | 3.6261 | 3.6266 | 3.6260 | 3.6260 | 2589.2 | 3.6266 |
| 14:48:00 | 3.6259 | 3.6259 | 3.6109 | 3.6109 | 1647.2 | 3.6189 |
| 14:51:00 | 3.6210 | 3.6220 | 3.6110 | 3.6110 | 3450.9 | 3.6219 |
| 14:54:00 | 3.6109 | 3.6109 | 3.6109 | 3.6109 | 92.0 | 3.6109 |
| 14:57:00 | - |
| 15:00:00 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 2000.0 | 3.6110 |
| 15:03:00 | 3.6117 | 3.6117 | 3.6117 | 3.6117 | 41.0 | 3.6117 |
| 15:06:00 | - |
| 15:09:00 | - |
| 15:12:00 | - |
| 15:15:00 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 11.0 | 3.6110 |
| 15:18:00 | - |
| 15:21:00 | 3.6111 | 3.6111 | 3.6111 | 3.6111 | 101.8 | 3.6111 |
| 15:24:00 | 3.6111 | 3.6111 | 3.6111 | 3.6111 | 1.0 | 3.6111 |
| 15:27:00 | 3.6111 | 3.6210 | 3.6110 | 3.6110 | 1410.1 | 3.6112 |
| 15:30:00 | - |
| 15:33:00 | 3.6210 | 3.6210 | 3.6200 | 3.6200 | 1.1 | 3.6201 |
| 15:36:00 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 6610.0 | 3.6200 |
| 15:39:00 | 3.6190 | 3.6190 | 3.6002 | 3.6002 | 143478.4 | 3.6055 |
| 15:42:00 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 0.1 | 3.6110 |
| 15:45:00 | - |
| 15:48:00 | 3.6103 | 3.6103 | 3.6100 | 3.6100 | 1.0 | 3.6100 |
| 15:51:00 | 3.6100 | 3.6201 | 3.6100 | 3.6201 | 4374.7 | 3.6195 |
| 15:54:00 | 3.6202 | 3.6300 | 3.6202 | 3.6300 | 24558.9 | 3.6300 |
| 15:57:00 | - |
| 16:00:00 | 3.6360 | 3.6401 | 3.6360 | 3.6401 | 146507.5 | 3.6393 |
| 16:03:00 | - |
| 16:06:00 | 3.6410 | 3.6500 | 3.6390 | 3.6500 | 101474.7 | 3.6475 |
| 16:09:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 78032.0 | 3.6500 |
| 16:12:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 78784.0 | 3.6500 |
| 16:15:00 | - |
| 16:18:00 | 3.6500 | 3.6501 | 3.6500 | 3.6501 | 19781.0 | 3.6501 |
| 16:21:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 37850.8 | 3.6510 |
| 16:24:00 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 37318.2 | 3.6510 |
| 16:27:00 | - |
| 16:30:00 | - |
| 16:33:00 | 3.6500 | 3.6501 | 3.6500 | 3.6501 | 4420.2 | 3.6501 |
| 16:36:00 | 3.6519 | 3.6519 | 3.6501 | 3.6501 | 17811.5 | 3.6501 |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | 3.6501 | 3.6501 | 3.6500 | 3.6500 | 6659.9 | 3.6501 |
| 16:54:00 | - |
| 16:57:00 | 3.6490 | 3.6490 | 3.6410 | 3.6410 | 229.0 | 3.6452 |
| 17:00:00 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 0.3 | 3.6410 |
| 17:03:00 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 0.4 | 3.6410 |
| 17:06:00 | - |
| 17:09:00 | - |
| 17:12:00 | 3.6410 | 3.6410 | 3.6400 | 3.6400 | 925.2 | 3.6400 |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | 3.6402 | 3.6493 | 3.6402 | 3.6493 | 5000.0 | 3.6493 |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | - |
| 17:33:00 | 3.6493 | 3.6494 | 3.6493 | 3.6494 | 5.0 | 3.6494 |
| 17:36:00 | 3.6480 | 3.6480 | 3.6330 | 3.6330 | 340.0 | 3.6400 |
| 17:39:00 | - |
| 17:42:00 | 3.6430 | 3.6450 | 3.6360 | 3.6360 | 151.1 | 3.6407 |
| 17:45:00 | 3.6360 | 3.6360 | 3.6310 | 3.6310 | 1155.6 | 3.6318 |
| 17:48:00 | 3.6301 | 3.6301 | 3.6300 | 3.6300 | 451.0 | 3.6301 |
| 17:51:00 | - |
| 17:54:00 | - |
| 17:57:00 | 3.6302 | 3.6302 | 3.6302 | 3.6302 | 0.1 | 3.6302 |
| 18:00:00 | - |
| 18:03:00 | 3.6430 | 3.6481 | 3.6430 | 3.6481 | 49823.0 | 3.6465 |
| 18:06:00 | 3.6481 | 3.6492 | 3.6481 | 3.6492 | 30000.0 | 3.6488 |
| 18:09:00 | 3.6492 | 3.6494 | 3.6492 | 3.6494 | 4012.0 | 3.6494 |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | 3.6470 | 3.6480 | 3.6301 | 3.6301 | 1199.7 | 3.6438 |
| 18:21:00 | 3.6410 | 3.6470 | 3.6390 | 3.6390 | 202.1 | 3.6438 |
| 18:24:00 | 3.6470 | 3.6495 | 3.6470 | 3.6495 | 3249.8 | 3.6493 |
| 18:27:00 | 3.6490 | 3.6490 | 3.6470 | 3.6470 | 28.8 | 3.6480 |
| 18:30:00 | 3.6460 | 3.6460 | 3.6400 | 3.6400 | 5479.3 | 3.6401 |
| 18:33:00 | 3.6401 | 3.6401 | 3.6300 | 3.6300 | 12247.8 | 3.6383 |
| 18:36:00 | 3.6290 | 3.6290 | 3.6262 | 3.6262 | 810.0 | 3.6264 |
| 18:39:00 | - |
| 18:42:00 | 3.6264 | 3.6370 | 3.6262 | 3.6370 | 1305.2 | 3.6264 |
| 18:45:00 | - |
| 18:48:00 | - |
| 18:51:00 | - |
| 18:54:00 | - |
| 18:57:00 | - |
| 19:00:00 | - |
| 19:03:00 | - |
| 19:06:00 | - |
| 19:09:00 | 3.6360 | 3.6360 | 3.6350 | 3.6350 | 11.0 | 3.6357 |
| 19:12:00 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 306.0 | 3.6350 |
| 19:15:00 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 149.8 | 3.6350 |
| 19:18:00 | - |
| 19:21:00 | - |
| 19:24:00 | - |
| 19:27:00 | - |
| 19:30:00 | - |
| 19:33:00 | 3.6351 | 3.6380 | 3.6351 | 3.6380 | 15000.0 | 3.6366 |
| 19:36:00 | - |
| 19:39:00 | 3.6380 | 3.6389 | 3.6380 | 3.6389 | 5000.0 | 3.6388 |
| 19:42:00 | 3.6450 | 3.6500 | 3.6450 | 3.6500 | 49682.7 | 3.6498 |
| 19:45:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 26842.0 | 3.6500 |
| 19:48:00 | 3.6499 | 3.6499 | 3.6499 | 3.6499 | 0.4 | 3.6499 |
| 19:51:00 | 3.6490 | 3.6490 | 3.6460 | 3.6460 | 38.8 | 3.6475 |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | 3.6496 | 3.6496 | 3.6300 | 3.6300 | 1002.6 | 3.6473 |
| 20:06:00 | - |
| 20:09:00 | 3.6400 | 3.6440 | 3.6350 | 3.6350 | 113.6 | 3.6407 |
| 20:12:00 | - |
| 20:15:00 | - |
| 20:18:00 | 3.6440 | 3.6496 | 3.6440 | 3.6490 | 5488.7 | 3.6496 |
| 20:21:00 | - |
| 20:24:00 | 3.6480 | 3.6480 | 3.6410 | 3.6410 | 50.0 | 3.6449 |
| 20:27:00 | - |
| 20:30:00 | 3.6360 | 3.6380 | 3.6274 | 3.6301 | 4072.1 | 3.6299 |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 4.3 | 3.6300 |
| 20:45:00 | - |
| 20:48:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 1.0 | 3.6290 |
| 20:51:00 | 3.6290 | 3.6380 | 3.6260 | 3.6380 | 10255.1 | 3.6268 |
| 20:54:00 | 3.6400 | 3.6469 | 3.6400 | 3.6469 | 1075.7 | 3.6465 |
| 20:57:00 | - |
| 21:00:00 | 3.6460 | 3.6460 | 3.6300 | 3.6300 | 116.6 | 3.6369 |
| 21:03:00 | 3.6301 | 3.6459 | 3.6300 | 3.6459 | 19155.5 | 3.6302 |
| 21:06:00 | 3.6450 | 3.6498 | 3.6300 | 3.6498 | 9789.1 | 3.6410 |
| 21:09:00 | - |
| 21:12:00 | 3.6490 | 3.6490 | 3.6340 | 3.6340 | 100.0 | 3.6404 |
| 21:15:00 | 3.6340 | 3.6340 | 3.6300 | 3.6300 | 11808.0 | 3.6300 |
| 21:18:00 | 3.6400 | 3.6450 | 3.6400 | 3.6450 | 50.0 | 3.6425 |
| 21:21:00 | 3.6440 | 3.6440 | 3.6300 | 3.6300 | 327.2 | 3.6316 |
| 21:24:00 | - |
| 21:27:00 | 3.6400 | 3.6400 | 3.6380 | 3.6380 | 5.5 | 3.6393 |
| 21:30:00 | 3.6380 | 3.6380 | 3.6311 | 3.6340 | 15257.4 | 3.6319 |
| 21:33:00 | 3.6330 | 3.6400 | 3.6330 | 3.6400 | 2.1 | 3.6397 |
| 21:36:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 332.3 | 3.6400 |
| 21:39:00 | - |
| 21:42:00 | - |
| 21:45:00 | 3.6399 | 3.6399 | 3.6399 | 3.6399 | 12569.0 | 3.6399 |
| 21:48:00 | 3.6390 | 3.6399 | 3.6390 | 3.6399 | 2241.7 | 3.6399 |
| 21:51:00 | 3.6398 | 3.6399 | 3.6398 | 3.6399 | 500.0 | 3.6399 |
| 21:54:00 | - |
| 21:57:00 | - |
| 22:00:00 | 3.6398 | 3.6398 | 3.6391 | 3.6391 | 1592.0 | 3.6394 |
| 22:03:00 | - |
| 22:06:00 | - |
| 22:09:00 | - |
| 22:12:00 | 3.6399 | 3.6400 | 3.6399 | 3.6400 | 21955.4 | 3.6400 |
| 22:15:00 | 3.6460 | 3.6496 | 3.6460 | 3.6496 | 1880.0 | 3.6496 |
| 22:18:00 | 3.6496 | 3.6496 | 3.6496 | 3.6496 | 2739.0 | 3.6496 |
| 22:21:00 | - |
| 22:24:00 | - |
| 22:27:00 | - |
| 22:30:00 | - |
| 22:33:00 | - |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | - |
| 22:45:00 | - |
| 22:48:00 | - |
| 22:51:00 | 3.6496 | 3.6496 | 3.6391 | 3.6391 | 524.0 | 3.6450 |
| 22:54:00 | 3.6391 | 3.6460 | 3.6311 | 3.6460 | 50958.3 | 3.6333 |
| 22:57:00 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 1.0 | 3.6450 |
| 23:00:00 | 3.6450 | 3.6450 | 3.6410 | 3.6410 | 10.0 | 3.6431 |
| 23:03:00 | 3.6470 | 3.6480 | 3.6470 | 3.6480 | 8.0 | 3.6472 |
| 23:06:00 | 3.6480 | 3.6489 | 3.6480 | 3.6489 | 300.0 | 3.6489 |
| 23:09:00 | 3.6470 | 3.6470 | 3.6300 | 3.6300 | 65277.6 | 3.6300 |
| 23:12:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 62671.0 | 3.6301 |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | 3.6300 | 3.6359 | 3.6250 | 3.6250 | 50260.4 | 3.6256 |
| 23:24:00 | 3.6240 | 3.6240 | 3.6211 | 3.6211 | 56128.0 | 3.6211 |
| 23:27:00 | - |
| 23:30:00 | - |
| 23:33:00 | - |
| 23:36:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 550.0 | 3.6299 |
| 23:39:00 | - |
| 23:42:00 | - |
| 23:45:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 869.0 | 3.6300 |
| 23:48:00 | - |
| 23:51:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 98.0 | 3.6300 |
| 23:54:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 5354.0 | 3.6300 |
| 23:57:00 | 3.6290 | 3.6300 | 3.6212 | 3.6300 | 80019.9 | 3.6212 |