2020年01月21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 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 15788.0 | 4.0300 |
| 00:03:00 | - |
| 00:06:00 | 4.0300 | 4.0310 | 4.0200 | 4.0200 | 46500.1 | 4.0203 |
| 00:09:00 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 624.4 | 4.0300 |
| 00:12:00 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4057.0 | 4.0300 |
| 00:15:00 | - |
| 00:18:00 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 261.0 | 4.0300 |
| 00:21:00 | 4.0300 | 4.0330 | 4.0300 | 4.0330 | 9859.2 | 4.0300 |
| 00:24:00 | 4.0330 | 4.0350 | 4.0330 | 4.0350 | 19535.9 | 4.0332 |
| 00:27:00 | 4.0359 | 4.0409 | 4.0359 | 4.0409 | 16465.0 | 4.0403 |
| 00:30:00 | 4.0408 | 4.0408 | 4.0408 | 4.0408 | 2899.0 | 4.0408 |
| 00:33:00 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 14.0 | 4.0400 |
| 00:36:00 | - |
| 00:39:00 | 4.0400 | 4.0408 | 4.0400 | 4.0408 | 57513.0 | 4.0407 |
| 00:42:00 | 4.0400 | 4.0400 | 4.0360 | 4.0360 | 2000.0 | 4.0380 |
| 00:45:00 | - |
| 00:48:00 | 4.0410 | 4.0510 | 4.0410 | 4.0510 | 78599.0 | 4.0465 |
| 00:51:00 | 4.0519 | 4.0589 | 4.0519 | 4.0579 | 441.8 | 4.0556 |
| 00:54:00 | 4.0589 | 4.0750 | 4.0589 | 4.0729 | 44699.5 | 4.0671 |
| 00:57:00 | 4.0980 | 4.1001 | 4.0980 | 4.1001 | 184618.6 | 4.0998 |
| 01:00:00 | 4.1001 | 4.1009 | 4.1000 | 4.1000 | 233746.3 | 4.1001 |
| 01:03:00 | - |
| 01:06:00 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 66.1 | 4.1010 |
| 01:09:00 | 4.1069 | 4.1100 | 4.1069 | 4.1090 | 58844.6 | 4.1099 |
| 01:12:00 | 4.1080 | 4.1090 | 4.1000 | 4.1080 | 56322.0 | 4.1004 |
| 01:15:00 | - |
| 01:18:00 | 4.1090 | 4.1099 | 4.1090 | 4.1099 | 20000.0 | 4.1093 |
| 01:21:00 | 4.1090 | 4.1099 | 4.1000 | 4.1099 | 5244.0 | 4.1052 |
| 01:24:00 | 4.1099 | 4.1220 | 4.1099 | 4.1220 | 74507.9 | 4.1110 |
| 01:27:00 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 2.0 | 4.1210 |
| 01:30:00 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 1.0 | 4.1210 |
| 01:33:00 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 1.0 | 4.1210 |
| 01:36:00 | 4.1210 | 4.1210 | 4.1200 | 4.1200 | 7463.2 | 4.1210 |
| 01:39:00 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 1.0 | 4.1190 |
| 01:42:00 | 4.1190 | 4.1190 | 4.1001 | 4.1001 | 6147.9 | 4.1037 |
| 01:45:00 | 4.1001 | 4.1110 | 4.1000 | 4.1110 | 61284.5 | 4.1001 |
| 01:48:00 | 4.1100 | 4.1100 | 4.1020 | 4.1020 | 2457.9 | 4.1062 |
| 01:51:00 | 4.1109 | 4.1109 | 4.1001 | 4.1001 | 2174.6 | 4.1051 |
| 01:54:00 | - |
| 01:57:00 | - |
| 02:00:00 | 4.1001 | 4.1001 | 4.1001 | 4.1001 | 1179.4 | 4.1001 |
| 02:03:00 | - |
| 02:06:00 | - |
| 02:09:00 | 4.1109 | 4.1200 | 4.1109 | 4.1190 | 9490.0 | 4.1155 |
| 02:12:00 | 4.1209 | 4.1299 | 4.1209 | 4.1299 | 3502.0 | 4.1287 |
| 02:15:00 | 4.1299 | 4.1310 | 4.1299 | 4.1300 | 37432.0 | 4.1300 |
| 02:18:00 | 4.1310 | 4.1310 | 4.1300 | 4.1310 | 4.4 | 4.1308 |
| 02:21:00 | 4.1310 | 4.1310 | 4.1299 | 4.1299 | 15401.0 | 4.1299 |
| 02:24:00 | 4.1299 | 4.1299 | 4.1299 | 4.1299 | 1.0 | 4.1299 |
| 02:27:00 | 4.1290 | 4.1307 | 4.1290 | 4.1307 | 501.0 | 4.1307 |
| 02:30:00 | 4.1300 | 4.1300 | 4.1030 | 4.1030 | 8792.9 | 4.1179 |
| 02:33:00 | - |
| 02:36:00 | 4.1020 | 4.1020 | 4.1000 | 4.1000 | 36881.0 | 4.1004 |
| 02:39:00 | 4.1000 | 4.1110 | 4.1000 | 4.1110 | 10000.5 | 4.1000 |
| 02:42:00 | 4.1100 | 4.1100 | 4.1050 | 4.1050 | 753.0 | 4.1077 |
| 02:45:00 | - |
| 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 | 4.1050 | 4.1050 | 4.1040 | 4.1040 | 50.0 | 4.1046 |
| 03:18:00 | - |
| 03:21:00 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 119.5 | 4.1110 |
| 03:24:00 | 4.1120 | 4.1210 | 4.1120 | 4.1210 | 1096.0 | 4.1161 |
| 03:27:00 | - |
| 03:30:00 | 4.1210 | 4.1312 | 4.1210 | 4.1312 | 4454.5 | 4.1307 |
| 03:33:00 | 4.1320 | 4.1367 | 4.1320 | 4.1367 | 18799.4 | 4.1355 |
| 03:36:00 | 4.1360 | 4.1360 | 4.1350 | 4.1350 | 368.0 | 4.1360 |
| 03:39:00 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 352.0 | 4.1350 |
| 03:42:00 | 4.1350 | 4.1350 | 4.1320 | 4.1320 | 245.0 | 4.1321 |
| 03:45:00 | 4.1320 | 4.1320 | 4.1300 | 4.1300 | 1.0 | 4.1304 |
| 03:48:00 | 4.1300 | 4.1300 | 4.1210 | 4.1210 | 2854.0 | 4.1288 |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | - |
| 04:03:00 | - |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | - |
| 04:21:00 | 4.1211 | 4.1211 | 4.1211 | 4.1211 | 48.0 | 4.1211 |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | 4.1210 | 4.1210 | 4.1200 | 4.1200 | 26.2 | 4.1202 |
| 04:42:00 | 4.1191 | 4.1200 | 4.1191 | 4.1200 | 5056.0 | 4.1197 |
| 04:45:00 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 40.0 | 4.1190 |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | - |
| 04:57:00 | 4.1191 | 4.1191 | 4.1191 | 4.1191 | 40.4 | 4.1191 |
| 05:00:00 | - |
| 05:03:00 | 4.1191 | 4.1191 | 4.1191 | 4.1191 | 367.0 | 4.1191 |
| 05:06:00 | - |
| 05:09:00 | - |
| 05:12:00 | - |
| 05:15:00 | - |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | 4.1191 | 4.1191 | 4.1191 | 4.1191 | 15.0 | 4.1191 |
| 05:30:00 | - |
| 05:33:00 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 74.3 | 4.1190 |
| 05:36:00 | - |
| 05:39:00 | 4.1181 | 4.1190 | 4.1181 | 4.1190 | 59420.0 | 4.1189 |
| 05:42:00 | - |
| 05:45:00 | - |
| 05:48:00 | - |
| 05:51:00 | - |
| 05:54:00 | - |
| 05:57:00 | 4.1181 | 4.1181 | 4.1181 | 4.1181 | 5.0 | 4.1181 |
| 06:00:00 | - |
| 06:03:00 | 4.1140 | 4.1140 | 4.1001 | 4.1001 | 1478.5 | 4.1068 |
| 06:06:00 | 4.1002 | 4.1002 | 4.1002 | 4.1002 | 2000.0 | 4.1002 |
| 06:09:00 | 4.1001 | 4.1120 | 4.1000 | 4.1120 | 24986.0 | 4.1000 |
| 06:12:00 | 4.1110 | 4.1110 | 4.1001 | 4.1001 | 54140.0 | 4.1005 |
| 06:15:00 | - |
| 06:18:00 | 4.1002 | 4.1111 | 4.1002 | 4.1111 | 21900.0 | 4.1093 |
| 06:21:00 | 4.1101 | 4.1101 | 4.1101 | 4.1101 | 1500.0 | 4.1101 |
| 06:24:00 | 4.1101 | 4.1101 | 4.1001 | 4.1001 | 3200.0 | 4.1070 |
| 06:27:00 | 4.1002 | 4.1002 | 4.1002 | 4.1002 | 1995.0 | 4.1002 |
| 06:30:00 | 4.1002 | 4.1002 | 4.1002 | 4.1002 | 1200.0 | 4.1002 |
| 06:33:00 | - |
| 06:36:00 | 4.1001 | 4.1002 | 4.0953 | 4.0953 | 333142.0 | 4.1000 |
| 06:39:00 | 4.0953 | 4.0953 | 4.0951 | 4.0953 | 28594.4 | 4.0953 |
| 06:42:00 | - |
| 06:45:00 | 4.0950 | 4.0953 | 4.0873 | 4.0941 | 24180.0 | 4.0944 |
| 06:48:00 | 4.0941 | 4.0953 | 4.0941 | 4.0942 | 1108.0 | 4.0943 |
| 06:51:00 | - |
| 06:54:00 | 4.0942 | 4.0942 | 4.0941 | 4.0941 | 2006.0 | 4.0942 |
| 06:57:00 | - |
| 07:00:00 | 4.0941 | 4.1024 | 4.0873 | 4.1024 | 58866.5 | 4.0993 |
| 07:03:00 | 4.1030 | 4.1170 | 4.1030 | 4.1170 | 45494.0 | 4.1080 |
| 07:06:00 | - |
| 07:09:00 | 4.1160 | 4.1160 | 4.1100 | 4.1100 | 5316.0 | 4.1105 |
| 07:12:00 | 4.1100 | 4.1100 | 4.0900 | 4.0903 | 16044.7 | 4.0912 |
| 07:15:00 | 4.0904 | 4.0910 | 4.0901 | 4.0910 | 8169.2 | 4.0907 |
| 07:18:00 | 4.1010 | 4.1010 | 4.1001 | 4.1002 | 1503.0 | 4.1002 |
| 07:21:00 | 4.1003 | 4.1100 | 4.0870 | 4.1090 | 10561.1 | 4.1024 |
| 07:24:00 | 4.1000 | 4.1000 | 4.0870 | 4.0902 | 2165.2 | 4.0914 |
| 07:27:00 | 4.0903 | 4.0905 | 4.0903 | 4.0905 | 3342.0 | 4.0903 |
| 07:30:00 | 4.0905 | 4.1030 | 4.0905 | 4.1030 | 1770.0 | 4.0957 |
| 07:33:00 | 4.1021 | 4.1080 | 4.1000 | 4.1000 | 4698.0 | 4.1030 |
| 07:36:00 | 4.1001 | 4.1001 | 4.1001 | 4.1001 | 922.0 | 4.1001 |
| 07:39:00 | 4.1001 | 4.1001 | 4.1001 | 4.1001 | 2869.0 | 4.1001 |
| 07:42:00 | 4.1001 | 4.1001 | 4.1001 | 4.1001 | 1.0 | 4.1001 |
| 07:45:00 | 4.1001 | 4.1001 | 4.1001 | 4.1001 | 3208.0 | 4.1001 |
| 07:48:00 | 4.1001 | 4.1001 | 4.0902 | 4.0902 | 2170.0 | 4.0984 |
| 07:51:00 | 4.0902 | 4.0902 | 4.0830 | 4.0830 | 13966.4 | 4.0887 |
| 07:54:00 | 4.0831 | 4.0831 | 4.0830 | 4.0831 | 1166.0 | 4.0831 |
| 07:57:00 | 4.0831 | 4.0831 | 4.0820 | 4.0820 | 3931.0 | 4.0822 |
| 08:00:00 | 4.0821 | 4.0821 | 4.0770 | 4.0770 | 49216.0 | 4.0813 |
| 08:03:00 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 7234.0 | 4.0770 |
| 08:06:00 | 4.0771 | 4.0771 | 4.0720 | 4.0721 | 9914.0 | 4.0739 |
| 08:09:00 | 4.0721 | 4.0771 | 4.0721 | 4.0721 | 1527.0 | 4.0722 |
| 08:12:00 | 4.0721 | 4.0721 | 4.0710 | 4.0710 | 8864.6 | 4.0716 |
| 08:15:00 | 4.0701 | 4.0721 | 4.0690 | 4.0721 | 9225.4 | 4.0700 |
| 08:18:00 | 4.0722 | 4.0769 | 4.0602 | 4.0602 | 2505.0 | 4.0716 |
| 08:21:00 | 4.0603 | 4.0770 | 4.0603 | 4.0651 | 2525.0 | 4.0694 |
| 08:24:00 | 4.0919 | 4.1000 | 4.0758 | 4.0758 | 7006.0 | 4.0979 |
| 08:27:00 | 4.0900 | 4.1000 | 4.0780 | 4.0871 | 19460.3 | 4.0981 |
| 08:30:00 | 4.0870 | 4.0870 | 4.0770 | 4.0801 | 958.0 | 4.0788 |
| 08:33:00 | 4.0791 | 4.0800 | 4.0700 | 4.0799 | 15200.0 | 4.0795 |
| 08:36:00 | 4.0798 | 4.0798 | 4.0701 | 4.0702 | 1550.0 | 4.0734 |
| 08:39:00 | 4.0703 | 4.0703 | 4.0703 | 4.0703 | 1500.0 | 4.0703 |
| 08:42:00 | 4.0703 | 4.0704 | 4.0703 | 4.0703 | 2060.0 | 4.0703 |
| 08:45:00 | 4.0703 | 4.0703 | 4.0703 | 4.0703 | 1505.6 | 4.0703 |
| 08:48:00 | 4.0703 | 4.0703 | 4.0702 | 4.0703 | 4750.0 | 4.0702 |
| 08:51:00 | 4.0703 | 4.0789 | 4.0702 | 4.0703 | 710.0 | 4.0703 |
| 08:54:00 | 4.0789 | 4.0789 | 4.0702 | 4.0702 | 90.0 | 4.0783 |
| 08:57:00 | 4.0751 | 4.0751 | 4.0702 | 4.0703 | 520.2 | 4.0703 |
| 09:00:00 | 4.0749 | 4.0751 | 4.0702 | 4.0711 | 2519.0 | 4.0742 |
| 09:03:00 | 4.0702 | 4.0703 | 4.0702 | 4.0703 | 2376.0 | 4.0702 |
| 09:06:00 | 4.0703 | 4.0703 | 4.0702 | 4.0703 | 8255.5 | 4.0702 |
| 09:09:00 | 4.0703 | 4.0703 | 4.0703 | 4.0703 | 1500.0 | 4.0703 |
| 09:12:00 | 4.0703 | 4.0703 | 4.0702 | 4.0702 | 6813.0 | 4.0702 |
| 09:15:00 | 4.0701 | 4.0703 | 4.0700 | 4.0700 | 14200.0 | 4.0701 |
| 09:18:00 | 4.0700 | 4.0701 | 4.0650 | 4.0681 | 21872.0 | 4.0663 |
| 09:21:00 | 4.0681 | 4.0681 | 4.0650 | 4.0651 | 1716.0 | 4.0655 |
| 09:24:00 | 4.0651 | 4.0702 | 4.0651 | 4.0702 | 2737.0 | 4.0672 |
| 09:27:00 | 4.0690 | 4.0690 | 4.0650 | 4.0651 | 1505.0 | 4.0651 |
| 09:30:00 | 4.0651 | 4.0651 | 4.0651 | 4.0651 | 1500.0 | 4.0651 |
| 09:33:00 | 4.0651 | 4.0651 | 4.0651 | 4.0651 | 1000.0 | 4.0651 |
| 09:36:00 | 4.0651 | 4.0651 | 4.0650 | 4.0650 | 8.5 | 4.0651 |
| 09:39:00 | 4.0651 | 4.0651 | 4.0651 | 4.0651 | 2991.0 | 4.0651 |
| 09:42:00 | - |
| 09:45:00 | - |
| 09:48:00 | - |
| 09:51:00 | - |
| 09:54:00 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4177.0 | 4.0650 |
| 09:57:00 | 4.0651 | 4.0651 | 4.0651 | 4.0651 | 9000.0 | 4.0651 |
| 10:00:00 | - |
| 10:03:00 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 14572.0 | 4.0650 |
| 10:06:00 | - |
| 10:09:00 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 7930.8 | 4.0650 |
| 10:12:00 | - |
| 10:15:00 | - |
| 10:18:00 | 4.0641 | 4.0700 | 4.0641 | 4.0700 | 10299.0 | 4.0688 |
| 10:21:00 | - |
| 10:24:00 | - |
| 10:27:00 | 4.0690 | 4.0690 | 4.0640 | 4.0640 | 10510.6 | 4.0640 |
| 10:30:00 | - |
| 10:33:00 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 2761.0 | 4.0640 |
| 10:36:00 | - |
| 10:39:00 | 4.0640 | 4.0700 | 4.0640 | 4.0700 | 1112.1 | 4.0700 |
| 10:42:00 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 1197.0 | 4.0700 |
| 10:45:00 | 4.0690 | 4.0690 | 4.0581 | 4.0581 | 13000.0 | 4.0589 |
| 10:48:00 | 4.0690 | 4.0698 | 4.0690 | 4.0698 | 77.0 | 4.0696 |
| 10:51:00 | 4.0670 | 4.0670 | 4.0580 | 4.0580 | 9732.8 | 4.0580 |
| 10:54:00 | 4.0601 | 4.0601 | 4.0580 | 4.0580 | 80121.7 | 4.0580 |
| 10:57:00 | 4.0570 | 4.0570 | 4.0510 | 4.0510 | 7775.0 | 4.0511 |
| 11:00:00 | - |
| 11:03:00 | - |
| 11:06:00 | - |
| 11:09:00 | - |
| 11:12:00 | 4.0602 | 4.0610 | 4.0602 | 4.0610 | 1.0 | 4.0606 |
| 11:15:00 | - |
| 11:18:00 | 4.0610 | 4.0700 | 4.0610 | 4.0700 | 2639.0 | 4.0697 |
| 11:21:00 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3832.0 | 4.0700 |
| 11:24:00 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3562.0 | 4.0700 |
| 11:27:00 | 4.0920 | 4.0980 | 4.0900 | 4.0900 | 19690.7 | 4.0979 |
| 11:30:00 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 44.0 | 4.0900 |
| 11:33:00 | - |
| 11:36:00 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 6.8 | 4.0890 |
| 11:39:00 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 26.6 | 4.0880 |
| 11:42:00 | 4.0870 | 4.0870 | 4.0780 | 4.0780 | 250.0 | 4.0827 |
| 11:45:00 | 4.0780 | 4.0820 | 4.0690 | 4.0690 | 53701.4 | 4.0809 |
| 11:48:00 | 4.0728 | 4.0728 | 4.0650 | 4.0650 | 1000.0 | 4.0653 |
| 11:51:00 | - |
| 11:54:00 | - |
| 11:57:00 | - |
| 12:00:00 | 4.0709 | 4.0779 | 4.0709 | 4.0779 | 300.9 | 4.0748 |
| 12:03:00 | 4.0779 | 4.0800 | 4.0779 | 4.0800 | 670.8 | 4.0781 |
| 12:06:00 | 4.0800 | 4.0900 | 4.0800 | 4.0900 | 3993.1 | 4.0883 |
| 12:09:00 | - |
| 12:12:00 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 6600.0 | 4.0900 |
| 12:15:00 | - |
| 12:18:00 | - |
| 12:21:00 | 4.0900 | 4.0909 | 4.0900 | 4.0909 | 360.0 | 4.0900 |
| 12:24:00 | - |
| 12:27:00 | 4.0909 | 4.1000 | 4.0909 | 4.1000 | 89528.3 | 4.0985 |
| 12:30:00 | 4.1001 | 4.1001 | 4.1001 | 4.1001 | 1302.0 | 4.1001 |
| 12:33:00 | - |
| 12:36:00 | 4.1000 | 4.1090 | 4.1000 | 4.1090 | 12806.7 | 4.1016 |
| 12:39:00 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 3576.0 | 4.1090 |
| 12:42:00 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 1.0 | 4.1090 |
| 12:45:00 | 4.1099 | 4.1100 | 4.1099 | 4.1100 | 1968.0 | 4.1100 |
| 12:48:00 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0 | 4.1100 |
| 12:51:00 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 5.0 | 4.1100 |
| 12:54:00 | 4.1100 | 4.1113 | 4.1100 | 4.1113 | 54352.7 | 4.1101 |
| 12:57:00 | 4.1114 | 4.1156 | 4.1114 | 4.1156 | 36072.8 | 4.1143 |
| 13:00:00 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 1.0 | 4.1150 |
| 13:03:00 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 1.0 | 4.1150 |
| 13:06:00 | 4.1150 | 4.1159 | 4.1140 | 4.1140 | 16195.4 | 4.1153 |
| 13:09:00 | 4.1150 | 4.1160 | 4.1150 | 4.1160 | 109577.0 | 4.1159 |
| 13:12:00 | 4.1180 | 4.1209 | 4.1180 | 4.1209 | 6832.2 | 4.1199 |
| 13:15:00 | 4.1209 | 4.1300 | 4.1209 | 4.1300 | 146622.8 | 4.1299 |
| 13:18:00 | 4.1290 | 4.1300 | 4.1290 | 4.1300 | 371766.0 | 4.1300 |
| 13:21:00 | 4.1290 | 4.1300 | 4.1290 | 4.1300 | 54.0 | 4.1300 |
| 13:24:00 | 4.1290 | 4.1300 | 4.1290 | 4.1290 | 5002.0 | 4.1300 |
| 13:27:00 | 4.1320 | 4.1350 | 4.1320 | 4.1350 | 5450.9 | 4.1335 |
| 13:30:00 | 4.1350 | 4.1380 | 4.1350 | 4.1380 | 6406.2 | 4.1376 |
| 13:33:00 | 4.1399 | 4.1410 | 4.1250 | 4.1250 | 71333.9 | 4.1385 |
| 13:36:00 | - |
| 13:39:00 | - |
| 13:42:00 | 4.1250 | 4.1250 | 4.1230 | 4.1230 | 1147.3 | 4.1239 |
| 13:45:00 | - |
| 13:48:00 | 4.1220 | 4.1300 | 4.1200 | 4.1300 | 8863.0 | 4.1201 |
| 13:51:00 | 4.1309 | 4.1370 | 4.1309 | 4.1370 | 3345.0 | 4.1342 |
| 13:54:00 | 4.1379 | 4.1470 | 4.1379 | 4.1470 | 18962.6 | 4.1418 |
| 13:57:00 | 4.1479 | 4.1480 | 4.1479 | 4.1480 | 1901.0 | 4.1480 |
| 14:00:00 | 4.1479 | 4.1490 | 4.1440 | 4.1460 | 15878.7 | 4.1481 |
| 14:03:00 | 4.1480 | 4.1480 | 4.1400 | 4.1400 | 8568.0 | 4.1442 |
| 14:06:00 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 24104.0 | 4.1470 |
| 14:09:00 | 4.1462 | 4.1462 | 4.1400 | 4.1400 | 2641.0 | 4.1438 |
| 14:12:00 | 4.1461 | 4.1509 | 4.1460 | 4.1509 | 161798.4 | 4.1484 |
| 14:15:00 | 4.1501 | 4.1501 | 4.1500 | 4.1500 | 40212.0 | 4.1500 |
| 14:18:00 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 35513.9 | 4.1500 |
| 14:21:00 | 4.1490 | 4.1490 | 4.1390 | 4.1390 | 27653.0 | 4.1407 |
| 14:24:00 | - |
| 14:27:00 | - |
| 14:30:00 | 4.1390 | 4.1390 | 4.1350 | 4.1350 | 9689.0 | 4.1354 |
| 14:33:00 | 4.1350 | 4.1400 | 4.1300 | 4.1390 | 14868.1 | 4.1318 |
| 14:36:00 | - |
| 14:39:00 | 4.1400 | 4.1440 | 4.1400 | 4.1440 | 11758.0 | 4.1436 |
| 14:42:00 | 4.1430 | 4.1430 | 4.1410 | 4.1410 | 891.0 | 4.1421 |
| 14:45:00 | 4.1410 | 4.1439 | 4.1380 | 4.1380 | 1079.1 | 4.1391 |
| 14:48:00 | 4.1370 | 4.1400 | 4.1300 | 4.1303 | 104831.1 | 4.1314 |
| 14:51:00 | 4.1400 | 4.1440 | 4.1400 | 4.1440 | 6091.0 | 4.1427 |
| 14:54:00 | 4.1440 | 4.1470 | 4.1440 | 4.1470 | 3184.0 | 4.1455 |
| 14:57:00 | 4.1470 | 4.1497 | 4.1460 | 4.1460 | 35548.0 | 4.1485 |
| 15:00:00 | - |
| 15:03:00 | 4.1499 | 4.1500 | 4.1499 | 4.1500 | 20000.0 | 4.1500 |
| 15:06:00 | 4.1500 | 4.1500 | 4.1490 | 4.1490 | 33661.0 | 4.1500 |
| 15:09:00 | 4.1480 | 4.1500 | 4.1460 | 4.1500 | 99874.0 | 4.1484 |
| 15:12:00 | 4.1490 | 4.1500 | 4.1460 | 4.1500 | 318014.0 | 4.1461 |
| 15:15:00 | - |
| 15:18:00 | - |
| 15:21:00 | 4.1490 | 4.1490 | 4.1460 | 4.1460 | 1872.2 | 4.1473 |
| 15:24:00 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 146979.8 | 4.1460 |
| 15:27:00 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 1504.0 | 4.1450 |
| 15:30:00 | - |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | 4.1430 | 4.1430 | 4.1300 | 4.1300 | 38608.0 | 4.1388 |
| 15:45:00 | 4.1400 | 4.1400 | 4.1161 | 4.1290 | 25375.5 | 4.1209 |
| 15:48:00 | 4.1300 | 4.1330 | 4.1300 | 4.1330 | 1000.0 | 4.1324 |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | 4.1329 | 4.1340 | 4.1329 | 4.1340 | 200.0 | 4.1334 |
| 16:00:00 | 4.1320 | 4.1320 | 4.1300 | 4.1301 | 12743.0 | 4.1301 |
| 16:03:00 | 4.1301 | 4.1301 | 4.1290 | 4.1290 | 5479.0 | 4.1297 |
| 16:06:00 | 4.1300 | 4.1309 | 4.1300 | 4.1309 | 13351.0 | 4.1300 |
| 16:09:00 | - |
| 16:12:00 | - |
| 16:15:00 | 4.1305 | 4.1305 | 4.1305 | 4.1305 | 500.0 | 4.1305 |
| 16:18:00 | 4.1309 | 4.1340 | 4.1309 | 4.1340 | 2002.7 | 4.1326 |
| 16:21:00 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 73.0 | 4.1340 |
| 16:24:00 | 4.1339 | 4.1339 | 4.1300 | 4.1300 | 112027.0 | 4.1300 |
| 16:27:00 | - |
| 16:30:00 | 4.1290 | 4.1290 | 4.1250 | 4.1250 | 29000.0 | 4.1251 |
| 16:33:00 | 4.1259 | 4.1259 | 4.1250 | 4.1250 | 35.0 | 4.1251 |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 30.0 | 4.1250 |
| 16:51:00 | - |
| 16:54:00 | 4.1251 | 4.1251 | 4.1251 | 4.1251 | 15.0 | 4.1251 |
| 16:57:00 | - |
| 17:00:00 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 24.0 | 4.1250 |
| 17:03:00 | 4.1250 | 4.1250 | 4.1200 | 4.1200 | 18996.0 | 4.1207 |
| 17:06:00 | 4.1251 | 4.1251 | 4.1251 | 4.1251 | 0.1 | 4.1251 |
| 17:09:00 | - |
| 17:12:00 | 4.1240 | 4.1240 | 4.1200 | 4.1200 | 33127.0 | 4.1201 |
| 17:15:00 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 507.0 | 4.1200 |
| 17:18:00 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3832.0 | 4.1200 |
| 17:21:00 | 4.1251 | 4.1251 | 4.1251 | 4.1251 | 4084.9 | 4.1251 |
| 17:24:00 | - |
| 17:27:00 | 4.1251 | 4.1251 | 4.1251 | 4.1251 | 50.0 | 4.1251 |
| 17:30:00 | - |
| 17:33:00 | 4.1259 | 4.1300 | 4.1259 | 4.1300 | 1371.0 | 4.1287 |
| 17:36:00 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3472.0 | 4.1300 |
| 17:39:00 | 4.1290 | 4.1290 | 4.1200 | 4.1200 | 35008.9 | 4.1219 |
| 17:42:00 | 4.1190 | 4.1190 | 4.1180 | 4.1180 | 877.2 | 4.1185 |
| 17:45:00 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 53491.4 | 4.1133 |
| 17:48:00 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 5082.4 | 4.1000 |
| 17:51:00 | 4.1000 | 4.1120 | 4.1000 | 4.1120 | 21076.6 | 4.1001 |
| 17:54:00 | 4.1110 | 4.1200 | 4.1010 | 4.1200 | 35423.2 | 4.1187 |
| 17:57:00 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 17143.3 | 4.1194 |
| 18:00:00 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3.0 | 4.1100 |
| 18:03:00 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 2119.0 | 4.1090 |
| 18:06:00 | 4.1090 | 4.1090 | 4.0990 | 4.0990 | 20862.3 | 4.0994 |
| 18:09:00 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 15499.0 | 4.0990 |
| 18:12:00 | - |
| 18:15:00 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 10489.0 | 4.0990 |
| 18:18:00 | 4.1090 | 4.1090 | 4.0990 | 4.1090 | 457.2 | 4.0995 |
| 18:21:00 | - |
| 18:24:00 | - |
| 18:27:00 | 4.1080 | 4.1080 | 4.0990 | 4.0990 | 3657.0 | 4.1004 |
| 18:30:00 | 4.1090 | 4.1100 | 4.1090 | 4.1100 | 17.7 | 4.1097 |
| 18:33:00 | - |
| 18:36:00 | - |
| 18:39:00 | - |
| 18:42:00 | - |
| 18:45:00 | - |
| 18:48:00 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | 11128.3 | 4.1093 |
| 18:51:00 | - |
| 18:54:00 | 4.1000 | 4.1000 | 4.0990 | 4.0990 | 55003.0 | 4.0990 |
| 18:57:00 | 4.0990 | 4.0990 | 4.0810 | 4.0990 | 36710.9 | 4.0858 |
| 19:00:00 | 4.0990 | 4.1080 | 4.0990 | 4.1080 | 218.7 | 4.1038 |
| 19:03:00 | - |
| 19:06:00 | 4.1070 | 4.1070 | 4.1000 | 4.1000 | 173.4 | 4.1037 |
| 19:09:00 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 3417.8 | 4.0759 |
| 19:12:00 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 20.0 | 4.0800 |
| 19:15:00 | - |
| 19:18:00 | 4.0800 | 4.0800 | 4.0761 | 4.0762 | 34844.2 | 4.0761 |
| 19:21:00 | - |
| 19:24:00 | 4.0800 | 4.0800 | 4.0765 | 4.0765 | 56268.0 | 4.0784 |
| 19:27:00 | 4.0760 | 4.0760 | 4.0710 | 4.0710 | 322.0 | 4.0720 |
| 19:30:00 | 4.0710 | 4.0710 | 4.0700 | 4.0700 | 36443.9 | 4.0703 |
| 19:33:00 | 4.0690 | 4.0790 | 4.0690 | 4.0700 | 10191.4 | 4.0691 |
| 19:36:00 | 4.0700 | 4.0810 | 4.0700 | 4.0810 | 63733.0 | 4.0804 |
| 19:39:00 | 4.0940 | 4.1000 | 4.0750 | 4.0750 | 16533.1 | 4.0961 |
| 19:42:00 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 47396.4 | 4.0830 |
| 19:45:00 | 4.0820 | 4.0830 | 4.0800 | 4.0800 | 7895.1 | 4.0804 |
| 19:48:00 | - |
| 19:51:00 | - |
| 19:54:00 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 5000.0 | 4.0830 |
| 19:57:00 | 4.0825 | 4.0825 | 4.0825 | 4.0825 | 1166.0 | 4.0825 |
| 20:00:00 | - |
| 20:03:00 | 4.0850 | 4.0860 | 4.0850 | 4.0860 | 46.0 | 4.0857 |
| 20:06:00 | 4.0851 | 4.0851 | 4.0851 | 4.0851 | 1046.0 | 4.0851 |
| 20:09:00 | 4.0851 | 4.0900 | 4.0851 | 4.0900 | 293.7 | 4.0871 |
| 20:12:00 | 4.1070 | 4.1100 | 4.1070 | 4.1100 | 35546.4 | 4.1100 |
| 20:15:00 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 10231.6 | 4.1100 |
| 20:18:00 | 4.1120 | 4.1300 | 4.1120 | 4.1300 | 55384.1 | 4.1293 |
| 20:21:00 | 4.1299 | 4.1300 | 4.1290 | 4.1293 | 11420.0 | 4.1300 |
| 20:24:00 | 4.1293 | 4.1294 | 4.1250 | 4.1294 | 4754.0 | 4.1258 |
| 20:27:00 | 4.1280 | 4.1280 | 4.1200 | 4.1200 | 1674.8 | 4.1244 |
| 20:30:00 | 4.1199 | 4.1199 | 4.1199 | 4.1199 | 12154.0 | 4.1199 |
| 20:33:00 | - |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | - |
| 20:45:00 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 1100.5 | 4.1158 |
| 20:48:00 | 4.1099 | 4.1099 | 4.1099 | 4.1099 | 253.0 | 4.1099 |
| 20:51:00 | - |
| 20:54:00 | 4.1099 | 4.1100 | 4.1080 | 4.1100 | 2517.0 | 4.1099 |
| 20:57:00 | 4.1095 | 4.1095 | 4.1095 | 4.1095 | 600.0 | 4.1095 |
| 21:00:00 | 4.1090 | 4.1090 | 4.0888 | 4.0941 | 132503.0 | 4.0935 |
| 21:03:00 | - |
| 21:06:00 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 12.0 | 4.0990 |
| 21:09:00 | - |
| 21:12:00 | - |
| 21:15:00 | 4.0990 | 4.1095 | 4.0990 | 4.1080 | 2249.5 | 4.1076 |
| 21:18:00 | - |
| 21:21:00 | - |
| 21:24:00 | - |
| 21:27:00 | - |
| 21:30:00 | - |
| 21:33:00 | - |
| 21:36:00 | 4.1094 | 4.1094 | 4.1000 | 4.1000 | 1000.0 | 4.1037 |
| 21:39:00 | - |
| 21:42:00 | 4.1064 | 4.1064 | 4.1040 | 4.1040 | 198.3 | 4.1045 |
| 21:45:00 | 4.1050 | 4.1050 | 4.0980 | 4.0980 | 445.7 | 4.1011 |
| 21:48:00 | - |
| 21:51:00 | - |
| 21:54:00 | 4.1031 | 4.1031 | 4.1000 | 4.1001 | 36.0 | 4.1010 |
| 21:57:00 | 4.1007 | 4.1007 | 4.1007 | 4.1007 | 10000.0 | 4.1007 |
| 22:00:00 | - |
| 22:03:00 | 4.1027 | 4.1028 | 4.1027 | 4.1028 | 10.0 | 4.1028 |
| 22:06:00 | 4.1029 | 4.1029 | 4.0980 | 4.1029 | 213.7 | 4.1003 |
| 22:09:00 | - |
| 22:12:00 | 4.1029 | 4.1029 | 4.1029 | 4.1029 | 10000.1 | 4.1029 |
| 22:15:00 | 4.1029 | 4.1029 | 4.1029 | 4.1029 | 243.8 | 4.1029 |
| 22:18:00 | - |
| 22:21:00 | 4.1027 | 4.1027 | 4.1001 | 4.1001 | 160.0 | 4.1015 |
| 22:24:00 | 4.1029 | 4.1029 | 4.1029 | 4.1029 | 747.0 | 4.1029 |
| 22:27:00 | 4.1029 | 4.1038 | 4.1029 | 4.1038 | 1625.1 | 4.1029 |
| 22:30:00 | - |
| 22:33:00 | 4.1039 | 4.1039 | 4.1039 | 4.1039 | 6.0 | 4.1039 |
| 22:36:00 | - |
| 22:39:00 | - |
| 22:42:00 | - |
| 22:45:00 | 4.1040 | 4.1041 | 4.1030 | 4.1030 | 261.0 | 4.1030 |
| 22:48:00 | - |
| 22:51:00 | - |
| 22:54:00 | - |
| 22:57:00 | 4.1030 | 4.1099 | 4.1010 | 4.1099 | 13107.6 | 4.1093 |
| 23:00:00 | 4.1100 | 4.1110 | 4.1095 | 4.1100 | 12845.3 | 4.1098 |
| 23:03:00 | 4.1119 | 4.1180 | 4.1101 | 4.1180 | 4730.0 | 4.1117 |
| 23:06:00 | 4.1180 | 4.1189 | 4.0860 | 4.1000 | 12498.7 | 4.1047 |
| 23:09:00 | - |
| 23:12:00 | 4.0990 | 4.0990 | 4.0870 | 4.0870 | 34657.0 | 4.0872 |
| 23:15:00 | - |
| 23:18:00 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 488.0 | 4.0900 |
| 23:21:00 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 280.0 | 4.0900 |
| 23:24:00 | - |
| 23:27:00 | - |
| 23:30:00 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 0.1 | 4.0980 |
| 23:33:00 | 4.0970 | 4.0970 | 4.0910 | 4.0910 | 470.5 | 4.0942 |
| 23:36:00 | 4.0903 | 4.0980 | 4.0903 | 4.0980 | 480.0 | 4.0905 |
| 23:39:00 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | 41015.8 | 4.1196 |
| 23:42:00 | 4.1200 | 4.1200 | 4.1190 | 4.1190 | 4215.3 | 4.1199 |
| 23:45:00 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 29697.0 | 4.1200 |
| 23:48:00 | 4.1200 | 4.1200 | 4.1150 | 4.1190 | 20356.4 | 4.1199 |
| 23:51:00 | 4.1190 | 4.1203 | 4.1190 | 4.1203 | 7848.0 | 4.1200 |
| 23:54:00 | 4.1209 | 4.1220 | 4.1209 | 4.1220 | 502.5 | 4.1214 |
| 23:57:00 | 4.1210 | 4.1229 | 4.1210 | 4.1229 | 6.0 | 4.1226 |