2020年01月14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 | 3.6290 | 3.6290 | 3.6220 | 3.6220 | 8.5 | 3.6257 |
| 00:06:00 | - |
| 00:09:00 | - |
| 00:12:00 | - |
| 00:15:00 | - |
| 00:18:00 | - |
| 00:21:00 | - |
| 00:24:00 | - |
| 00:27:00 | - |
| 00:30:00 | - |
| 00:33:00 | - |
| 00:36:00 | - |
| 00:39:00 | - |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | 3.6299 | 3.6300 | 3.6290 | 3.6290 | 1.9 | 3.6299 |
| 00:51:00 | - |
| 00:54:00 | - |
| 00:57:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 9.0 | 3.6300 |
| 01:00:00 | - |
| 01:03:00 | - |
| 01:06:00 | - |
| 01:09:00 | - |
| 01:12:00 | - |
| 01:15:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 188.0 | 3.6300 |
| 01:18:00 | - |
| 01:21:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 127.0 | 3.6300 |
| 01:24:00 | - |
| 01:27:00 | 3.6290 | 3.6290 | 3.6270 | 3.6270 | 2.6 | 3.6280 |
| 01:30:00 | - |
| 01:33:00 | - |
| 01:36:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 826.0 | 3.6299 |
| 01:39:00 | - |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | - |
| 01:54:00 | - |
| 01:57:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 611.9 | 3.6260 |
| 02:00:00 | - |
| 02:03:00 | 3.6299 | 3.6300 | 3.6299 | 3.6300 | 819.5 | 3.6300 |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 2865.0 | 3.6260 |
| 02:15:00 | - |
| 02:18:00 | - |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | 3.6370 | 3.6400 | 3.6370 | 3.6400 | 50.3 | 3.6387 |
| 02:39:00 | - |
| 02:42:00 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 415.0 | 3.6400 |
| 02:45:00 | 3.6400 | 3.6400 | 3.6260 | 3.6260 | 2234.0 | 3.6347 |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | - |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 600.0 | 3.6260 |
| 03:21:00 | - |
| 03:24:00 | - |
| 03:27:00 | - |
| 03:30:00 | - |
| 03:33:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 300.0 | 3.6260 |
| 03:36:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 173.0 | 3.6260 |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 9500.0 | 3.6261 |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 9500.0 | 3.6262 |
| 04:39:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 234.0 | 3.6262 |
| 04:42:00 | - |
| 04:45:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 17.0 | 3.6262 |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | - |
| 05:00:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 13.5 | 3.6262 |
| 05:03:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 50.0 | 3.6262 |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | 3.6262 | 3.6262 | 3.6262 | 3.6262 | 3011.0 | 3.6262 |
| 05:18:00 | - |
| 05:21:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 1406.3 | 3.6261 |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | - |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | 3.6262 | 3.6300 | 3.6262 | 3.6300 | 14500.0 | 3.6275 |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | 1134.3 | 3.6301 |
| 06:00:00 | 3.6435 | 3.6470 | 3.6435 | 3.6470 | 3776.1 | 3.6469 |
| 06:03:00 | - |
| 06:06:00 | - |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | - |
| 06:18:00 | - |
| 06:21:00 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 8.9 | 3.6460 |
| 06:24:00 | 3.6459 | 3.6459 | 3.6459 | 3.6459 | 54.0 | 3.6459 |
| 06:27:00 | - |
| 06:30:00 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 8.7 | 3.6450 |
| 06:33:00 | 3.6445 | 3.6445 | 3.6445 | 3.6445 | 18.0 | 3.6445 |
| 06:36:00 | - |
| 06:39:00 | 3.6440 | 3.6440 | 3.6370 | 3.6370 | 70.0 | 3.6404 |
| 06:42:00 | 3.6370 | 3.6370 | 3.6310 | 3.6310 | 65.0 | 3.6340 |
| 06:45:00 | - |
| 06:48:00 | - |
| 06:51:00 | 3.6410 | 3.6444 | 3.6381 | 3.6381 | 30100.0 | 3.6403 |
| 06:54:00 | 3.6444 | 3.6444 | 3.6444 | 3.6444 | 1.0 | 3.6444 |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | 3.6430 | 3.6430 | 3.6400 | 3.6400 | 261.7 | 3.6414 |
| 07:06:00 | 3.6400 | 3.6449 | 3.6400 | 3.6410 | 18185.5 | 3.6436 |
| 07:09:00 | - |
| 07:12:00 | 3.6111 | 3.6305 | 3.6100 | 3.6305 | 122595.8 | 3.6105 |
| 07:15:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 10.0 | 3.6300 |
| 07:18:00 | 3.6305 | 3.6315 | 3.6305 | 3.6315 | 52.7 | 3.6311 |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | - |
| 07:30:00 | 3.6316 | 3.6316 | 3.6316 | 3.6316 | 8.0 | 3.6316 |
| 07:33:00 | - |
| 07:36:00 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 27395.3 | 3.6102 |
| 07:39:00 | - |
| 07:42:00 | 3.6101 | 3.6101 | 3.6101 | 3.6101 | 9806.9 | 3.6101 |
| 07:45:00 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 0.1 | 3.6205 |
| 07:48:00 | - |
| 07:51:00 | 3.6205 | 3.6230 | 3.6205 | 3.6230 | 87.9 | 3.6219 |
| 07:54:00 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 10.0 | 3.6230 |
| 07:57:00 | 3.6210 | 3.6240 | 3.6101 | 3.6240 | 7327.0 | 3.6105 |
| 08:00:00 | 3.6240 | 3.6260 | 3.6240 | 3.6260 | 213.7 | 3.6251 |
| 08:03:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 11955.0 | 3.6260 |
| 08:06:00 | 3.6265 | 3.6299 | 3.6265 | 3.6299 | 2757.0 | 3.6297 |
| 08:09:00 | 3.6290 | 3.6290 | 3.6260 | 3.6260 | 15935.3 | 3.6260 |
| 08:12:00 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 374.7 | 3.6260 |
| 08:15:00 | 3.6299 | 3.6300 | 3.6261 | 3.6261 | 20779.0 | 3.6299 |
| 08:18:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 20000.0 | 3.6299 |
| 08:21:00 | 3.6290 | 3.6435 | 3.6261 | 3.6435 | 21231.0 | 3.6293 |
| 08:24:00 | 3.6430 | 3.6430 | 3.6300 | 3.6300 | 505.0 | 3.6368 |
| 08:27:00 | 3.6290 | 3.6290 | 3.6261 | 3.6261 | 1616.0 | 3.6262 |
| 08:30:00 | - |
| 08:33:00 | 3.6270 | 3.6270 | 3.6261 | 3.6261 | 513.0 | 3.6261 |
| 08:36:00 | - |
| 08:39:00 | - |
| 08:42:00 | 3.6261 | 3.6261 | 3.6261 | 3.6261 | 746.0 | 3.6261 |
| 08:45:00 | 3.6300 | 3.6300 | 3.6260 | 3.6260 | 6019.0 | 3.6261 |
| 08:48:00 | 3.6261 | 3.6261 | 3.6240 | 3.6240 | 49291.4 | 3.6256 |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | - |
| 09:00:00 | - |
| 09:03:00 | - |
| 09:06:00 | - |
| 09:09:00 | 3.6299 | 3.6299 | 3.6299 | 3.6299 | 14141.0 | 3.6299 |
| 09:12:00 | 3.6280 | 3.6300 | 3.6200 | 3.6300 | 87526.8 | 3.6263 |
| 09:15:00 | 3.6305 | 3.6550 | 3.6305 | 3.6550 | 68391.5 | 3.6461 |
| 09:18:00 | 3.6570 | 3.6640 | 3.6570 | 3.6640 | 17371.9 | 3.6601 |
| 09:21:00 | 3.6645 | 3.6850 | 3.6645 | 3.6849 | 253399.2 | 3.6803 |
| 09:24:00 | 3.6840 | 3.6840 | 3.6815 | 3.6815 | 1674.5 | 3.6821 |
| 09:27:00 | 3.6814 | 3.6820 | 3.6774 | 3.6820 | 52098.6 | 3.6808 |
| 09:30:00 | - |
| 09:33:00 | 3.6811 | 3.6839 | 3.6800 | 3.6800 | 3922.7 | 3.6829 |
| 09:36:00 | - |
| 09:39:00 | 3.6800 | 3.6849 | 3.6800 | 3.6840 | 51660.4 | 3.6840 |
| 09:42:00 | 3.6830 | 3.6830 | 3.6571 | 3.6571 | 529649.9 | 3.6581 |
| 09:45:00 | 3.6571 | 3.6571 | 3.6560 | 3.6571 | 97394.5 | 3.6571 |
| 09:48:00 | 3.6570 | 3.6571 | 3.6500 | 3.6500 | 30908.9 | 3.6540 |
| 09:51:00 | 3.6499 | 3.6499 | 3.6499 | 3.6499 | 6818.0 | 3.6499 |
| 09:54:00 | 3.6490 | 3.6490 | 3.6150 | 3.6300 | 71277.5 | 3.6221 |
| 09:57:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 12113.0 | 3.6300 |
| 10:00:00 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 68690.3 | 3.6300 |
| 10:03:00 | 3.6300 | 3.6300 | 3.6281 | 3.6290 | 278291.6 | 3.6288 |
| 10:06:00 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 136897.0 | 3.6290 |
| 10:09:00 | 3.6290 | 3.6290 | 3.6281 | 3.6281 | 106504.0 | 3.6290 |
| 10:12:00 | 3.6290 | 3.6290 | 3.6250 | 3.6250 | 46563.9 | 3.6286 |
| 10:15:00 | 3.6250 | 3.6399 | 3.6111 | 3.6399 | 141516.2 | 3.6226 |
| 10:18:00 | 3.6399 | 3.6450 | 3.6399 | 3.6450 | 17585.0 | 3.6409 |
| 10:21:00 | 3.6450 | 3.6460 | 3.6450 | 3.6460 | 6168.2 | 3.6450 |
| 10:24:00 | 3.6451 | 3.6455 | 3.6451 | 3.6455 | 9.9 | 3.6451 |
| 10:27:00 | 3.6456 | 3.6750 | 3.6456 | 3.6750 | 19019.3 | 3.6646 |
| 10:30:00 | 3.6750 | 3.6800 | 3.6750 | 3.6756 | 103692.6 | 3.6756 |
| 10:33:00 | 3.6756 | 3.6850 | 3.6756 | 3.6849 | 109283.0 | 3.6843 |
| 10:36:00 | 3.6849 | 3.6850 | 3.6830 | 3.6849 | 53676.2 | 3.6847 |
| 10:39:00 | 3.6849 | 3.6849 | 3.6770 | 3.6770 | 63538.6 | 3.6794 |
| 10:42:00 | 3.6790 | 3.6799 | 3.6770 | 3.6799 | 100866.5 | 3.6775 |
| 10:45:00 | 3.6799 | 3.6887 | 3.6799 | 3.6886 | 414340.4 | 3.6850 |
| 10:48:00 | 3.6880 | 3.6880 | 3.6877 | 3.6877 | 1116.4 | 3.6877 |
| 10:51:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 109397.5 | 3.6870 |
| 10:54:00 | 3.6860 | 3.6860 | 3.6790 | 3.6790 | 818.8 | 3.6825 |
| 10:57:00 | 3.6799 | 3.6800 | 3.6799 | 3.6800 | 28944.0 | 3.6799 |
| 11:00:00 | - |
| 11:03:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 30000.0 | 3.6800 |
| 11:06:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 6100.0 | 3.6800 |
| 11:09:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 10000.0 | 3.6800 |
| 11:12:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 39217.0 | 3.6800 |
| 11:15:00 | 3.6800 | 3.6800 | 3.6710 | 3.6710 | 1357.3 | 3.6743 |
| 11:18:00 | 3.6725 | 3.6800 | 3.6725 | 3.6750 | 14226.3 | 3.6799 |
| 11:21:00 | 3.6750 | 3.6750 | 3.6700 | 3.6700 | 29216.7 | 3.6715 |
| 11:24:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 193.7 | 3.6690 |
| 11:27:00 | 3.6680 | 3.6680 | 3.6620 | 3.6620 | 1239.9 | 3.6651 |
| 11:30:00 | - |
| 11:33:00 | - |
| 11:36:00 | 3.6685 | 3.6685 | 3.6630 | 3.6630 | 4484.1 | 3.6668 |
| 11:39:00 | 3.6630 | 3.6690 | 3.6620 | 3.6690 | 37793.3 | 3.6670 |
| 11:42:00 | 3.6689 | 3.6690 | 3.6688 | 3.6689 | 38412.0 | 3.6689 |
| 11:45:00 | - |
| 11:48:00 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 10000.0 | 3.6680 |
| 11:51:00 | 3.6680 | 3.6689 | 3.6600 | 3.6689 | 25082.8 | 3.6629 |
| 11:54:00 | 3.6688 | 3.6688 | 3.6688 | 3.6688 | 4663.0 | 3.6688 |
| 11:57:00 | - |
| 12:00:00 | 3.6687 | 3.6689 | 3.6687 | 3.6689 | 172125.0 | 3.6689 |
| 12:03:00 | 3.6688 | 3.6690 | 3.6688 | 3.6690 | 20000.0 | 3.6690 |
| 12:06:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 26684.0 | 3.6690 |
| 12:09:00 | 3.6690 | 3.6710 | 3.6689 | 3.6710 | 45077.0 | 3.6694 |
| 12:12:00 | - |
| 12:15:00 | 3.6705 | 3.6735 | 3.6705 | 3.6735 | 671.6 | 3.6722 |
| 12:18:00 | 3.6740 | 3.6740 | 3.6736 | 3.6736 | 505.0 | 3.6736 |
| 12:21:00 | 3.6740 | 3.6848 | 3.6740 | 3.6848 | 113748.2 | 3.6785 |
| 12:24:00 | 3.6848 | 3.6848 | 3.6830 | 3.6830 | 5431.0 | 3.6848 |
| 12:27:00 | 3.6830 | 3.6840 | 3.6735 | 3.6735 | 14119.5 | 3.6751 |
| 12:30:00 | 3.6801 | 3.6803 | 3.6790 | 3.6790 | 29524.6 | 3.6800 |
| 12:33:00 | 3.6790 | 3.6790 | 3.6750 | 3.6750 | 10000.0 | 3.6757 |
| 12:36:00 | 3.6800 | 3.6838 | 3.6800 | 3.6838 | 11309.0 | 3.6809 |
| 12:39:00 | 3.6838 | 3.6840 | 3.6838 | 3.6840 | 60000.0 | 3.6840 |
| 12:42:00 | 3.6840 | 3.6860 | 3.6840 | 3.6860 | 26835.6 | 3.6840 |
| 12:45:00 | 3.6860 | 3.6870 | 3.6860 | 3.6870 | 1600.0 | 3.6869 |
| 12:48:00 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 15351.3 | 3.6870 |
| 12:51:00 | 3.6875 | 3.6900 | 3.6875 | 3.6900 | 34882.7 | 3.6897 |
| 12:54:00 | 3.6900 | 3.6969 | 3.6900 | 3.6969 | 195201.7 | 3.6918 |
| 12:57:00 | 3.6961 | 3.6980 | 3.6961 | 3.6980 | 65290.3 | 3.6968 |
| 13:00:00 | 3.6985 | 3.7030 | 3.6985 | 3.7000 | 187612.5 | 3.7000 |
| 13:03:00 | 3.7000 | 3.7070 | 3.6960 | 3.6960 | 58677.9 | 3.6997 |
| 13:06:00 | - |
| 13:09:00 | 3.6960 | 3.7030 | 3.6930 | 3.7030 | 21557.2 | 3.7003 |
| 13:12:00 | 3.7030 | 3.7100 | 3.7000 | 3.7100 | 85817.1 | 3.7076 |
| 13:15:00 | 3.7110 | 3.7200 | 3.7110 | 3.7200 | 48284.1 | 3.7163 |
| 13:18:00 | 3.7200 | 3.7205 | 3.7200 | 3.7205 | 2189.6 | 3.7200 |
| 13:21:00 | 3.7204 | 3.7204 | 3.7190 | 3.7190 | 8358.4 | 3.7194 |
| 13:24:00 | 3.7190 | 3.7200 | 3.7180 | 3.7200 | 21789.0 | 3.7185 |
| 13:27:00 | - |
| 13:30:00 | 3.7199 | 3.7199 | 3.7199 | 3.7199 | 2004.0 | 3.7199 |
| 13:33:00 | 3.7199 | 3.7199 | 3.7198 | 3.7198 | 7950.0 | 3.7199 |
| 13:36:00 | - |
| 13:39:00 | 3.7191 | 3.7191 | 3.7191 | 3.7191 | 37.0 | 3.7191 |
| 13:42:00 | - |
| 13:45:00 | 3.7192 | 3.7192 | 3.7190 | 3.7190 | 6335.1 | 3.7191 |
| 13:48:00 | 3.7180 | 3.7193 | 3.7180 | 3.7193 | 30889.0 | 3.7192 |
| 13:51:00 | - |
| 13:54:00 | 3.7180 | 3.7193 | 3.7175 | 3.7193 | 26988.7 | 3.7192 |
| 13:57:00 | 3.7194 | 3.7215 | 3.7194 | 3.7215 | 178542.1 | 3.7198 |
| 14:00:00 | 3.7194 | 3.7200 | 3.7193 | 3.7200 | 12500.0 | 3.7199 |
| 14:03:00 | 3.7201 | 3.7201 | 3.7193 | 3.7194 | 3333.1 | 3.7200 |
| 14:06:00 | 3.7194 | 3.7194 | 3.7193 | 3.7193 | 13100.0 | 3.7193 |
| 14:09:00 | 3.7193 | 3.7200 | 3.7193 | 3.7200 | 50829.0 | 3.7198 |
| 14:12:00 | 3.7190 | 3.7190 | 3.7181 | 3.7181 | 2473.0 | 3.7183 |
| 14:15:00 | 3.7181 | 3.7181 | 3.7181 | 3.7181 | 6251.0 | 3.7181 |
| 14:18:00 | 3.7181 | 3.7199 | 3.7181 | 3.7199 | 29523.0 | 3.7184 |
| 14:21:00 | 3.7200 | 3.7201 | 3.7200 | 3.7201 | 13000.0 | 3.7200 |
| 14:24:00 | 3.7217 | 3.7217 | 3.7200 | 3.7200 | 2569.5 | 3.7200 |
| 14:27:00 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 463.6 | 3.7200 |
| 14:30:00 | 3.7199 | 3.7199 | 3.7190 | 3.7190 | 3489.8 | 3.7198 |
| 14:33:00 | 3.7180 | 3.7200 | 3.7100 | 3.7200 | 3512.1 | 3.7139 |
| 14:36:00 | 3.7190 | 3.7200 | 3.7120 | 3.7200 | 15108.2 | 3.7189 |
| 14:39:00 | - |
| 14:42:00 | 3.7190 | 3.7198 | 3.7171 | 3.7198 | 4589.0 | 3.7173 |
| 14:45:00 | 3.7199 | 3.7201 | 3.7000 | 3.7200 | 66500.4 | 3.7189 |
| 14:48:00 | - |
| 14:51:00 | 3.7201 | 3.7201 | 3.7000 | 3.7000 | 67307.0 | 3.7011 |
| 14:54:00 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 297.0 | 3.7083 |
| 14:57:00 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 443.0 | 3.7090 |
| 15:00:00 | 3.7099 | 3.7099 | 3.7099 | 3.7099 | 311.0 | 3.7099 |
| 15:03:00 | 3.7080 | 3.7080 | 3.7050 | 3.7050 | 2917.4 | 3.7076 |
| 15:06:00 | 3.7040 | 3.7040 | 3.7000 | 3.7000 | 42039.1 | 3.7001 |
| 15:09:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 6588.0 | 3.7000 |
| 15:12:00 | - |
| 15:15:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 852.0 | 3.7000 |
| 15:18:00 | - |
| 15:21:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 394.0 | 3.7000 |
| 15:24:00 | - |
| 15:27:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.7 | 3.7000 |
| 15:30:00 | - |
| 15:33:00 | 3.7000 | 3.7048 | 3.7000 | 3.7048 | 12086.2 | 3.7018 |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | 3.7049 | 3.7090 | 3.7049 | 3.7090 | 25918.0 | 3.7088 |
| 15:48:00 | 3.7080 | 3.7089 | 3.7030 | 3.7089 | 7956.0 | 3.7033 |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | 3.7080 | 3.7090 | 3.6980 | 3.7031 | 35128.0 | 3.7027 |
| 16:00:00 | 3.7089 | 3.7089 | 3.6900 | 3.7000 | 22367.0 | 3.6985 |
| 16:03:00 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 49328.6 | 3.6921 |
| 16:06:00 | 3.6900 | 3.6900 | 3.6735 | 3.6735 | 65495.2 | 3.6773 |
| 16:09:00 | 3.6735 | 3.6735 | 3.6720 | 3.6720 | 1979.2 | 3.6734 |
| 16:12:00 | 3.6721 | 3.6721 | 3.6705 | 3.6705 | 9579.1 | 3.6710 |
| 16:15:00 | - |
| 16:18:00 | - |
| 16:21:00 | 3.6705 | 3.6721 | 3.6700 | 3.6700 | 160131.0 | 3.6700 |
| 16:24:00 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 209537.0 | 3.6720 |
| 16:27:00 | 3.6721 | 3.6850 | 3.6721 | 3.6850 | 5198.0 | 3.6803 |
| 16:30:00 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 2.0 | 3.6850 |
| 16:33:00 | 3.6910 | 3.7000 | 3.6910 | 3.7000 | 85876.4 | 3.6999 |
| 16:36:00 | 3.6990 | 3.7000 | 3.6990 | 3.7000 | 42176.0 | 3.6998 |
| 16:39:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 26622.0 | 3.7000 |
| 16:42:00 | 3.7000 | 3.7001 | 3.7000 | 3.7000 | 8027.0 | 3.7000 |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 162.1 | 3.6990 |
| 16:57:00 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 92.2 | 3.6980 |
| 17:00:00 | - |
| 17:03:00 | 3.6988 | 3.7000 | 3.6981 | 3.6981 | 10850.2 | 3.6988 |
| 17:06:00 | 3.6981 | 3.6981 | 3.6981 | 3.6981 | 423.0 | 3.6981 |
| 17:09:00 | 3.6981 | 3.6981 | 3.6980 | 3.6980 | 5428.0 | 3.6980 |
| 17:12:00 | 3.6985 | 3.7000 | 3.6985 | 3.7000 | 54054.0 | 3.6997 |
| 17:15:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 25025.0 | 3.7000 |
| 17:18:00 | - |
| 17:21:00 | - |
| 17:24:00 | - |
| 17:27:00 | - |
| 17:30:00 | 3.6991 | 3.7000 | 3.6991 | 3.7000 | 7897.0 | 3.7000 |
| 17:33:00 | 3.6991 | 3.7000 | 3.6991 | 3.7000 | 3525.0 | 3.6999 |
| 17:36:00 | - |
| 17:39:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2499.0 | 3.7000 |
| 17:42:00 | 3.6990 | 3.6990 | 3.6980 | 3.6980 | 3463.7 | 3.6981 |
| 17:45:00 | - |
| 17:48:00 | - |
| 17:51:00 | 3.6999 | 3.7000 | 3.6999 | 3.7000 | 60000.0 | 3.7000 |
| 17:54:00 | - |
| 17:57:00 | 3.6990 | 3.6990 | 3.6751 | 3.6860 | 9862.7 | 3.6756 |
| 18:00:00 | 3.6860 | 3.6890 | 3.6840 | 3.6840 | 4819.3 | 3.6856 |
| 18:03:00 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 436.0 | 3.6840 |
| 18:06:00 | - |
| 18:09:00 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 2000.0 | 3.6840 |
| 18:12:00 | - |
| 18:15:00 | 3.6840 | 3.6900 | 3.6840 | 3.6900 | 10000.0 | 3.6897 |
| 18:18:00 | 3.6899 | 3.6899 | 3.6899 | 3.6899 | 2014.0 | 3.6899 |
| 18:21:00 | - |
| 18:24:00 | 3.6890 | 3.6890 | 3.6851 | 3.6851 | 1262.0 | 3.6854 |
| 18:27:00 | 3.6899 | 3.6920 | 3.6899 | 3.6920 | 16192.9 | 3.6900 |
| 18:30:00 | 3.6940 | 3.6999 | 3.6940 | 3.6999 | 5914.2 | 3.6996 |
| 18:33:00 | 3.6991 | 3.7000 | 3.6991 | 3.7000 | 729.0 | 3.6996 |
| 18:36:00 | 3.6991 | 3.7000 | 3.6991 | 3.6999 | 5700.2 | 3.6999 |
| 18:39:00 | 3.6999 | 3.6999 | 3.6999 | 3.6999 | 32889.0 | 3.6999 |
| 18:42:00 | - |
| 18:45:00 | - |
| 18:48:00 | - |
| 18:51:00 | 3.6990 | 3.6990 | 3.6910 | 3.6910 | 620.0 | 3.6969 |
| 18:54:00 | 3.6910 | 3.6910 | 3.6900 | 3.6900 | 376.7 | 3.6902 |
| 18:57:00 | 3.6890 | 3.6890 | 3.6820 | 3.6820 | 7502.5 | 3.6847 |
| 19:00:00 | 3.6810 | 3.6810 | 3.6800 | 3.6800 | 6309.6 | 3.6801 |
| 19:03:00 | 3.6790 | 3.6790 | 3.6720 | 3.6720 | 884559.2 | 3.6725 |
| 19:06:00 | 3.6720 | 3.6720 | 3.6710 | 3.6710 | 177.2 | 3.6717 |
| 19:09:00 | 3.6701 | 3.6710 | 3.6681 | 3.6681 | 21977.7 | 3.6690 |
| 19:12:00 | 3.6685 | 3.6685 | 3.6685 | 3.6685 | 583.0 | 3.6685 |
| 19:15:00 | 3.6790 | 3.6790 | 3.6789 | 3.6789 | 9440.1 | 3.6789 |
| 19:18:00 | 3.6780 | 3.6780 | 3.6700 | 3.6700 | 1095.1 | 3.6714 |
| 19:21:00 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 5.0 | 3.6690 |
| 19:24:00 | - |
| 19:27:00 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 272.0 | 3.6700 |
| 19:30:00 | 3.6699 | 3.6699 | 3.6691 | 3.6691 | 17284.6 | 3.6691 |
| 19:33:00 | 3.6691 | 3.6691 | 3.6610 | 3.6610 | 30020.3 | 3.6662 |
| 19:36:00 | - |
| 19:39:00 | - |
| 19:42:00 | - |
| 19:45:00 | 3.6699 | 3.6700 | 3.6699 | 3.6700 | 8687.9 | 3.6699 |
| 19:48:00 | 3.6710 | 3.6781 | 3.6710 | 3.6781 | 41390.3 | 3.6778 |
| 19:51:00 | - |
| 19:54:00 | - |
| 19:57:00 | - |
| 20:00:00 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 5.0 | 3.6790 |
| 20:03:00 | 3.6800 | 3.6820 | 3.6800 | 3.6820 | 3000.0 | 3.6819 |
| 20:06:00 | 3.6810 | 3.6810 | 3.6750 | 3.6750 | 470.5 | 3.6775 |
| 20:09:00 | 3.6740 | 3.6740 | 3.6700 | 3.6700 | 10830.4 | 3.6729 |
| 20:12:00 | 3.6660 | 3.6660 | 3.6601 | 3.6602 | 9151.6 | 3.6603 |
| 20:15:00 | 3.6710 | 3.6740 | 3.6660 | 3.6660 | 9011.5 | 3.6732 |
| 20:18:00 | 3.6739 | 3.6745 | 3.6739 | 3.6745 | 11755.2 | 3.6740 |
| 20:21:00 | 3.6745 | 3.6745 | 3.6740 | 3.6740 | 1520.4 | 3.6740 |
| 20:24:00 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 761.0 | 3.6740 |
| 20:27:00 | - |
| 20:30:00 | - |
| 20:33:00 | 3.6740 | 3.6740 | 3.6739 | 3.6739 | 10912.0 | 3.6740 |
| 20:36:00 | 3.6739 | 3.6745 | 3.6664 | 3.6745 | 10491.1 | 3.6668 |
| 20:39:00 | - |
| 20:42:00 | - |
| 20:45:00 | - |
| 20:48:00 | - |
| 20:51:00 | 3.6744 | 3.6750 | 3.6744 | 3.6750 | 10772.0 | 3.6747 |
| 20:54:00 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 11023.0 | 3.6750 |
| 20:57:00 | - |
| 21:00:00 | 3.6751 | 3.6765 | 3.6751 | 3.6765 | 33831.1 | 3.6755 |
| 21:03:00 | 3.6770 | 3.6780 | 3.6700 | 3.6700 | 61178.3 | 3.6777 |
| 21:06:00 | - |
| 21:09:00 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 655.7 | 3.6737 |
| 21:12:00 | 3.6805 | 3.6890 | 3.6805 | 3.6890 | 55956.1 | 3.6887 |
| 21:15:00 | - |
| 21:18:00 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 2691.5 | 3.6890 |
| 21:21:00 | 3.6895 | 3.7020 | 3.6895 | 3.7020 | 95184.0 | 3.6934 |
| 21:24:00 | 3.7040 | 3.7150 | 3.7000 | 3.7138 | 706510.8 | 3.7117 |
| 21:27:00 | 3.7140 | 3.7148 | 3.7056 | 3.7145 | 466829.0 | 3.7142 |
| 21:30:00 | 3.7140 | 3.7140 | 3.7100 | 3.7101 | 7379.7 | 3.7107 |
| 21:33:00 | 3.7137 | 3.7200 | 3.7137 | 3.7200 | 108094.2 | 3.7151 |
| 21:36:00 | 3.7200 | 3.7200 | 3.7110 | 3.7110 | 20290.2 | 3.7153 |
| 21:39:00 | 3.7110 | 3.7110 | 3.6820 | 3.6820 | 109909.4 | 3.6999 |
| 21:42:00 | 3.6901 | 3.7038 | 3.6901 | 3.6960 | 23967.3 | 3.6960 |
| 21:45:00 | 3.6960 | 3.6960 | 3.6820 | 3.6900 | 35937.3 | 3.6835 |
| 21:48:00 | 3.6890 | 3.6890 | 3.6850 | 3.6850 | 442.0 | 3.6873 |
| 21:51:00 | 3.6850 | 3.6990 | 3.6850 | 3.6990 | 157273.2 | 3.6855 |
| 21:54:00 | 3.6990 | 3.7030 | 3.6990 | 3.7030 | 106631.0 | 3.7029 |
| 21:57:00 | 3.7030 | 3.7030 | 3.6981 | 3.6981 | 779.0 | 3.6995 |
| 22:00:00 | 3.7001 | 3.7001 | 3.7001 | 3.7001 | 4434.0 | 3.7001 |
| 22:03:00 | 3.7040 | 3.7101 | 3.7040 | 3.7041 | 49762.2 | 3.7098 |
| 22:06:00 | 3.7040 | 3.7040 | 3.6850 | 3.6850 | 11708.6 | 3.6927 |
| 22:09:00 | - |
| 22:12:00 | 3.6880 | 3.6880 | 3.6870 | 3.6870 | 841.3 | 3.6879 |
| 22:15:00 | 3.6860 | 3.6900 | 3.6820 | 3.6900 | 141465.1 | 3.6888 |
| 22:18:00 | - |
| 22:21:00 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 35240.0 | 3.6900 |
| 22:24:00 | 3.6900 | 3.7000 | 3.6900 | 3.7000 | 6381.6 | 3.6915 |
| 22:27:00 | 3.7003 | 3.7030 | 3.7003 | 3.7030 | 1118.1 | 3.7009 |
| 22:30:00 | 3.7030 | 3.7050 | 3.7030 | 3.7050 | 5936.1 | 3.7040 |
| 22:33:00 | 3.7030 | 3.7030 | 3.7027 | 3.7027 | 5100.0 | 3.7028 |
| 22:36:00 | - |
| 22:39:00 | 3.7030 | 3.7050 | 3.7030 | 3.7050 | 42778.5 | 3.7040 |
| 22:42:00 | 3.7040 | 3.7050 | 3.7040 | 3.7050 | 6100.0 | 3.7049 |
| 22:45:00 | 3.7041 | 3.7041 | 3.7000 | 3.7000 | 26153.3 | 3.7029 |
| 22:48:00 | 3.7040 | 3.7059 | 3.7040 | 3.7059 | 5090.0 | 3.7058 |
| 22:51:00 | 3.7054 | 3.7110 | 3.7054 | 3.7085 | 41106.7 | 3.7074 |
| 22:54:00 | - |
| 22:57:00 | 3.7110 | 3.7130 | 3.7110 | 3.7128 | 41930.2 | 3.7122 |
| 23:00:00 | 3.7128 | 3.7135 | 3.7080 | 3.7080 | 57285.9 | 3.7107 |
| 23:03:00 | 3.7101 | 3.7101 | 3.7003 | 3.7003 | 30234.0 | 3.7053 |
| 23:06:00 | 3.7108 | 3.7108 | 3.7108 | 3.7108 | 2.0 | 3.7108 |
| 23:09:00 | 3.7108 | 3.7229 | 3.7108 | 3.7200 | 339425.3 | 3.7184 |
| 23:12:00 | 3.7229 | 3.7230 | 3.7133 | 3.7230 | 109825.3 | 3.7222 |
| 23:15:00 | 3.7220 | 3.7230 | 3.7220 | 3.7220 | 163241.0 | 3.7227 |
| 23:18:00 | 3.7210 | 3.7210 | 3.7100 | 3.7180 | 78183.7 | 3.7149 |
| 23:21:00 | 3.7170 | 3.7179 | 3.7090 | 3.7179 | 27150.2 | 3.7097 |
| 23:24:00 | 3.7179 | 3.7200 | 3.7140 | 3.7150 | 101985.1 | 3.7157 |
| 23:27:00 | 3.7150 | 3.7150 | 3.7090 | 3.7090 | 90650.9 | 3.7117 |
| 23:30:00 | 3.7090 | 3.7110 | 3.7004 | 3.7110 | 13119.0 | 3.7077 |
| 23:33:00 | 3.7110 | 3.7200 | 3.7004 | 3.7199 | 109821.8 | 3.7131 |
| 23:36:00 | 3.7190 | 3.7190 | 3.7068 | 3.7100 | 85743.0 | 3.7077 |
| 23:39:00 | 3.7100 | 3.7150 | 3.7100 | 3.7150 | 6107.7 | 3.7100 |
| 23:42:00 | 3.7150 | 3.7150 | 3.7130 | 3.7130 | 27251.2 | 3.7150 |
| 23:45:00 | 3.7140 | 3.7200 | 3.7140 | 3.7180 | 64828.5 | 3.7183 |
| 23:48:00 | 3.7100 | 3.7230 | 3.7010 | 3.7230 | 145468.7 | 3.7197 |
| 23:51:00 | 3.7201 | 3.7245 | 3.7100 | 3.7140 | 144838.3 | 3.7158 |
| 23:54:00 | - |
| 23:57:00 | 3.7130 | 3.7159 | 3.7060 | 3.7156 | 6718.4 | 3.7097 |