2020年03月18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 | 3.6498 | 3.6600 | 3.6498 | 3.6600 | 50133.9 | 3.6571 |
| 00:05:00 | 3.6760 | 3.6870 | 3.6700 | 3.6700 | 65427.4 | 3.6819 |
| 00:10:00 | 3.6749 | 3.6750 | 3.6749 | 3.6749 | 59873.8 | 3.6749 |
| 00:15:00 | 3.6750 | 3.6910 | 3.6749 | 3.6749 | 137872.7 | 3.6866 |
| 00:20:00 | 3.6749 | 3.6749 | 3.6517 | 3.6700 | 9142.1 | 3.6698 |
| 00:25:00 | 3.6700 | 3.6770 | 3.6600 | 3.6770 | 2401.8 | 3.6629 |
| 00:30:00 | 3.6780 | 3.6910 | 3.6600 | 3.6910 | 11201.0 | 3.6627 |
| 00:35:00 | 3.6800 | 3.6905 | 3.6630 | 3.6630 | 4738.4 | 3.6890 |
| 00:40:00 | - |
| 00:45:00 | - |
| 00:50:00 | 3.6700 | 3.6987 | 3.6700 | 3.6987 | 166340.2 | 3.6885 |
| 00:55:00 | 3.6970 | 3.6970 | 3.6710 | 3.6900 | 133196.4 | 3.6925 |
| 01:00:00 | 3.6910 | 3.7152 | 3.6910 | 3.7100 | 95023.9 | 3.7113 |
| 01:05:00 | 3.7100 | 3.7201 | 3.7001 | 3.7201 | 90409.0 | 3.7169 |
| 01:10:00 | 3.7210 | 3.7300 | 3.7210 | 3.7300 | 302157.5 | 3.7225 |
| 01:15:00 | 3.7299 | 3.7360 | 3.6960 | 3.6960 | 477977.1 | 3.7229 |
| 01:20:00 | 3.6950 | 3.7100 | 3.6770 | 3.7000 | 82713.0 | 3.7013 |
| 01:25:00 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 61004.0 | 3.6972 |
| 01:30:00 | - |
| 01:35:00 | 3.6900 | 3.6991 | 3.6700 | 3.6700 | 9945.1 | 3.6742 |
| 01:40:00 | 3.6700 | 3.6700 | 3.6350 | 3.6350 | 49926.4 | 3.6492 |
| 01:45:00 | 3.6500 | 3.6570 | 3.6500 | 3.6570 | 110.5 | 3.6549 |
| 01:50:00 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 5720.0 | 3.6500 |
| 01:55:00 | 3.6500 | 3.6597 | 3.6500 | 3.6597 | 5163.0 | 3.6519 |
| 02:00:00 | 3.6600 | 3.6646 | 3.6600 | 3.6646 | 224.3 | 3.6625 |
| 02:05:00 | - |
| 02:10:00 | 3.6500 | 3.6500 | 3.6441 | 3.6441 | 13334.5 | 3.6456 |
| 02:15:00 | 3.6597 | 3.6597 | 3.6350 | 3.6350 | 64126.0 | 3.6365 |
| 02:20:00 | - |
| 02:25:00 | 3.6500 | 3.6690 | 3.6500 | 3.6690 | 10360.9 | 3.6660 |
| 02:30:00 | 3.6690 | 3.6790 | 3.6527 | 3.6527 | 5404.7 | 3.6759 |
| 02:35:00 | 3.6700 | 3.6890 | 3.6700 | 3.6890 | 599.1 | 3.6809 |
| 02:40:00 | 3.6887 | 3.6887 | 3.6887 | 3.6887 | 2421.0 | 3.6887 |
| 02:45:00 | 3.6890 | 3.6890 | 3.6524 | 3.6700 | 2130.1 | 3.6746 |
| 02:50:00 | 3.6700 | 3.6890 | 3.6402 | 3.6402 | 4404.8 | 3.6690 |
| 02:55:00 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1786.6 | 3.6600 |
| 03:00:00 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 30407.0 | 3.6600 |
| 03:05:00 | 3.6600 | 3.6890 | 3.6600 | 3.6630 | 43472.9 | 3.6858 |
| 03:10:00 | - |
| 03:15:00 | 3.6800 | 3.6860 | 3.6800 | 3.6860 | 3873.5 | 3.6801 |
| 03:20:00 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 7303.0 | 3.6800 |
| 03:25:00 | 3.6857 | 3.6860 | 3.6627 | 3.6800 | 29799.1 | 3.6851 |
| 03:30:00 | 3.6860 | 3.7200 | 3.6860 | 3.7200 | 95038.5 | 3.7121 |
| 03:35:00 | 3.7200 | 3.7300 | 3.7090 | 3.7090 | 255124.8 | 3.7297 |
| 03:40:00 | 3.7200 | 3.7200 | 3.6980 | 3.6980 | 2617.8 | 3.7174 |
| 03:45:00 | 3.6970 | 3.6970 | 3.6840 | 3.6840 | 903.3 | 3.6886 |
| 03:50:00 | 3.6830 | 3.6830 | 3.6600 | 3.6601 | 51442.7 | 3.6728 |
| 03:55:00 | 3.6601 | 3.6601 | 3.6601 | 3.6601 | 3499.0 | 3.6601 |
| 04:00:00 | 3.6601 | 3.6601 | 3.6500 | 3.6500 | 78005.1 | 3.6576 |
| 04:05:00 | 3.6490 | 3.6490 | 3.6450 | 3.6450 | 175.4 | 3.6471 |
| 04:10:00 | - |
| 04:15:00 | 3.6441 | 3.6441 | 3.6440 | 3.6440 | 1024.1 | 3.6441 |
| 04:20:00 | 3.6430 | 3.6430 | 3.6397 | 3.6397 | 25651.1 | 3.6400 |
| 04:25:00 | 3.6397 | 3.6400 | 3.6351 | 3.6361 | 60749.0 | 3.6398 |
| 04:30:00 | 3.6362 | 3.6500 | 3.6362 | 3.6370 | 40235.0 | 3.6403 |
| 04:35:00 | 3.6500 | 3.6700 | 3.6500 | 3.6521 | 3045.1 | 3.6533 |
| 04:40:00 | 3.6524 | 3.6529 | 3.6501 | 3.6509 | 12674.0 | 3.6522 |
| 04:45:00 | 3.6513 | 3.6600 | 3.6470 | 3.6478 | 2655.6 | 3.6482 |
| 04:50:00 | 3.6511 | 3.6511 | 3.6421 | 3.6422 | 22400.0 | 3.6507 |
| 04:55:00 | 3.6422 | 3.6501 | 3.6422 | 3.6424 | 3000.0 | 3.6446 |
| 05:00:00 | 3.6504 | 3.6600 | 3.6500 | 3.6501 | 45297.1 | 3.6500 |
| 05:05:00 | 3.6501 | 3.7000 | 3.6500 | 3.6800 | 31421.3 | 3.6769 |
| 05:10:00 | 3.6701 | 3.7000 | 3.6530 | 3.6530 | 46255.2 | 3.6915 |
| 05:15:00 | 3.6611 | 3.6731 | 3.6430 | 3.6451 | 6139.1 | 3.6535 |
| 05:20:00 | 3.6451 | 3.6452 | 3.6451 | 3.6452 | 3749.0 | 3.6451 |
| 05:25:00 | 3.6452 | 3.6453 | 3.6452 | 3.6453 | 2500.0 | 3.6452 |
| 05:30:00 | 3.6456 | 3.6600 | 3.6456 | 3.6474 | 2529.0 | 3.6483 |
| 05:35:00 | 3.6600 | 3.7000 | 3.6478 | 3.7000 | 25179.6 | 3.6960 |
| 05:40:00 | 3.7000 | 3.7003 | 3.6724 | 3.7003 | 16402.2 | 3.6977 |
| 05:45:00 | 3.7004 | 3.7010 | 3.7004 | 3.7004 | 2529.8 | 3.7004 |
| 05:50:00 | 3.7004 | 3.7101 | 3.7004 | 3.7004 | 7399.0 | 3.7071 |
| 05:55:00 | 3.7110 | 3.7187 | 3.7004 | 3.7011 | 4181.0 | 3.7077 |
| 06:00:00 | 3.7011 | 3.7600 | 3.7011 | 3.7170 | 189143.3 | 3.7551 |
| 06:05:00 | 3.7160 | 3.7500 | 3.7101 | 3.7243 | 155392.1 | 3.7340 |
| 06:10:00 | 3.7243 | 3.7399 | 3.7000 | 3.7200 | 152983.5 | 3.7084 |
| 06:15:00 | 3.7300 | 3.7399 | 3.7000 | 3.7000 | 53897.2 | 3.7008 |
| 06:20:00 | 3.6990 | 3.6990 | 3.6830 | 3.6831 | 7385.7 | 3.6893 |
| 06:25:00 | 3.6831 | 3.7150 | 3.6810 | 3.6812 | 13314.6 | 3.7019 |
| 06:30:00 | 3.6811 | 3.7000 | 3.6811 | 3.6814 | 2520.0 | 3.6815 |
| 06:35:00 | 3.7000 | 3.7040 | 3.6813 | 3.7001 | 2740.1 | 3.6958 |
| 06:40:00 | 3.7001 | 3.7001 | 3.6901 | 3.6901 | 298997.9 | 3.7000 |
| 06:45:00 | 3.6901 | 3.6904 | 3.6901 | 3.6904 | 2500.0 | 3.6902 |
| 06:50:00 | 3.6914 | 3.7041 | 3.6900 | 3.7041 | 36104.7 | 3.6919 |
| 06:55:00 | 3.7041 | 3.7100 | 3.6901 | 3.7040 | 23811.7 | 3.7037 |
| 07:00:00 | 3.6902 | 3.7100 | 3.6902 | 3.6902 | 7846.0 | 3.7005 |
| 07:05:00 | 3.7001 | 3.7300 | 3.7000 | 3.7001 | 5681.5 | 3.7113 |
| 07:10:00 | 3.7000 | 3.7000 | 3.6801 | 3.6803 | 65286.9 | 3.6897 |
| 07:15:00 | 3.6900 | 3.7000 | 3.6801 | 3.6802 | 26582.8 | 3.6956 |
| 07:20:00 | 3.6802 | 3.7020 | 3.6802 | 3.6809 | 4495.2 | 3.6898 |
| 07:25:00 | 3.6809 | 3.7050 | 3.6809 | 3.6904 | 2692.5 | 3.6865 |
| 07:30:00 | 3.7004 | 3.7201 | 3.7004 | 3.7201 | 140704.3 | 3.7131 |
| 07:35:00 | 3.7210 | 3.7385 | 3.7204 | 3.7204 | 15912.5 | 3.7355 |
| 07:40:00 | 3.7206 | 3.7680 | 3.7206 | 3.7680 | 166949.6 | 3.7544 |
| 07:45:00 | 3.7680 | 3.7800 | 3.7501 | 3.7600 | 303010.9 | 3.7688 |
| 07:50:00 | 3.7507 | 3.7800 | 3.7391 | 3.7391 | 1272254.0 | 3.7421 |
| 07:55:00 | 3.7620 | 3.7800 | 3.7620 | 3.7704 | 207272.0 | 3.7792 |
| 08:00:00 | 3.7799 | 3.7799 | 3.7701 | 3.7701 | 32577.0 | 3.7709 |
| 08:05:00 | 3.7701 | 3.7701 | 3.7500 | 3.7502 | 79114.9 | 3.7585 |
| 08:10:00 | 3.7600 | 3.7700 | 3.7500 | 3.7700 | 202355.0 | 3.7592 |
| 08:15:00 | 3.7700 | 3.7700 | 3.7450 | 3.7451 | 17320.9 | 3.7454 |
| 08:20:00 | 3.7481 | 3.7700 | 3.7420 | 3.7700 | 123867.1 | 3.7525 |
| 08:25:00 | 3.7601 | 3.7780 | 3.7560 | 3.7570 | 89047.5 | 3.7690 |
| 08:30:00 | 3.7551 | 3.7601 | 3.7250 | 3.7401 | 158834.5 | 3.7486 |
| 08:35:00 | 3.7402 | 3.7601 | 3.7402 | 3.7601 | 50509.0 | 3.7502 |
| 08:40:00 | 3.7600 | 3.7630 | 3.7501 | 3.7501 | 15187.3 | 3.7558 |
| 08:45:00 | 3.7640 | 3.7790 | 3.7501 | 3.7601 | 14396.4 | 3.7714 |
| 08:50:00 | 3.7600 | 3.7600 | 3.7510 | 3.7510 | 6799.0 | 3.7512 |
| 08:55:00 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 275407.3 | 3.7233 |
| 09:00:00 | 3.7201 | 3.7211 | 3.7200 | 3.7200 | 53000.0 | 3.7204 |
| 09:05:00 | 3.7200 | 3.7211 | 3.7200 | 3.7211 | 32223.0 | 3.7200 |
| 09:10:00 | 3.7231 | 3.7231 | 3.7030 | 3.7031 | 145774.5 | 3.7088 |
| 09:15:00 | 3.7190 | 3.7232 | 3.7031 | 3.7061 | 119491.4 | 3.7054 |
| 09:20:00 | 3.7062 | 3.7200 | 3.7062 | 3.7200 | 3000.1 | 3.7071 |
| 09:25:00 | 3.7104 | 3.7680 | 3.7104 | 3.7680 | 49794.8 | 3.7440 |
| 09:30:00 | 3.7601 | 3.7700 | 3.7501 | 3.7700 | 41259.9 | 3.7645 |
| 09:35:00 | 3.7702 | 3.7800 | 3.7701 | 3.7702 | 45500.0 | 3.7714 |
| 09:40:00 | 3.7800 | 3.7920 | 3.7703 | 3.7800 | 423243.2 | 3.7897 |
| 09:45:00 | 3.7801 | 3.7801 | 3.7680 | 3.7680 | 102754.9 | 3.7729 |
| 09:50:00 | 3.7800 | 3.7801 | 3.7701 | 3.7801 | 65253.3 | 3.7799 |
| 09:55:00 | 3.7801 | 3.7803 | 3.7800 | 3.7803 | 83563.5 | 3.7800 |
| 10:00:00 | 3.7802 | 3.7803 | 3.7800 | 3.7803 | 538529.0 | 3.7800 |
| 10:05:00 | 3.7801 | 3.7801 | 3.7700 | 3.7700 | 49620.0 | 3.7770 |
| 10:10:00 | 3.7701 | 3.7800 | 3.7701 | 3.7800 | 122110.0 | 3.7797 |
| 10:15:00 | 3.7701 | 3.7800 | 3.7671 | 3.7800 | 139173.9 | 3.7712 |
| 10:20:00 | 3.7671 | 3.7800 | 3.7670 | 3.7800 | 8740.0 | 3.7737 |
| 10:25:00 | 3.7790 | 3.7790 | 3.7661 | 3.7662 | 7000.0 | 3.7753 |
| 10:30:00 | 3.7662 | 3.7662 | 3.7662 | 3.7662 | 2000.0 | 3.7662 |
| 10:35:00 | 3.7662 | 3.7780 | 3.7661 | 3.7661 | 13087.0 | 3.7753 |
| 10:40:00 | 3.7661 | 3.7661 | 3.7661 | 3.7661 | 2500.0 | 3.7661 |
| 10:45:00 | 3.7661 | 3.7662 | 3.7661 | 3.7662 | 2500.0 | 3.7662 |
| 10:50:00 | 3.7662 | 3.7662 | 3.7591 | 3.7611 | 12312.1 | 3.7605 |
| 10:55:00 | 3.7590 | 3.7800 | 3.7511 | 3.7601 | 159468.0 | 3.7759 |
| 11:00:00 | 3.7601 | 3.7700 | 3.7601 | 3.7602 | 38762.0 | 3.7693 |
| 11:05:00 | 3.7602 | 3.7794 | 3.7600 | 3.7600 | 82636.4 | 3.7709 |
| 11:10:00 | 3.7601 | 3.7691 | 3.7591 | 3.7591 | 3579.7 | 3.7599 |
| 11:15:00 | 3.7691 | 3.7691 | 3.7400 | 3.7400 | 53001.3 | 3.7502 |
| 11:20:00 | 3.7391 | 3.7414 | 3.7391 | 3.7414 | 90996.6 | 3.7400 |
| 11:25:00 | 3.7450 | 3.7800 | 3.7450 | 3.7700 | 25433.2 | 3.7548 |
| 11:30:00 | 3.7800 | 3.7800 | 3.7700 | 3.7701 | 8940.0 | 3.7700 |
| 11:35:00 | 3.7700 | 3.7701 | 3.7500 | 3.7500 | 59755.5 | 3.7509 |
| 11:40:00 | 3.7493 | 3.7500 | 3.7455 | 3.7500 | 148613.0 | 3.7495 |
| 11:45:00 | 3.7501 | 3.7514 | 3.7500 | 3.7510 | 18794.0 | 3.7501 |
| 11:50:00 | 3.7494 | 3.7599 | 3.7410 | 3.7504 | 32092.0 | 3.7487 |
| 11:55:00 | 3.7600 | 3.7650 | 3.7504 | 3.7551 | 3222.8 | 3.7555 |
| 12:00:00 | 3.7551 | 3.7601 | 3.7551 | 3.7601 | 2500.0 | 3.7561 |
| 12:05:00 | 3.7660 | 3.7731 | 3.7631 | 3.7631 | 3335.5 | 3.7699 |
| 12:10:00 | 3.7631 | 3.7750 | 3.7631 | 3.7651 | 10131.2 | 3.7713 |
| 12:15:00 | 3.7750 | 3.7800 | 3.7651 | 3.7800 | 50009.7 | 3.7784 |
| 12:20:00 | 3.7701 | 3.7896 | 3.7701 | 3.7751 | 32073.5 | 3.7885 |
| 12:25:00 | 3.7751 | 3.7896 | 3.7492 | 3.7620 | 71700.6 | 3.7574 |
| 12:30:00 | 3.7630 | 3.7740 | 3.7520 | 3.7681 | 3916.7 | 3.7618 |
| 12:35:00 | 3.7581 | 3.7700 | 3.7581 | 3.7700 | 18827.8 | 3.7697 |
| 12:40:00 | 3.7700 | 3.7700 | 3.7602 | 3.7604 | 31455.0 | 3.7693 |
| 12:45:00 | 3.7604 | 3.7700 | 3.7500 | 3.7500 | 271511.1 | 3.7564 |
| 12:50:00 | 3.7500 | 3.7600 | 3.7500 | 3.7504 | 156189.0 | 3.7535 |
| 12:55:00 | 3.7600 | 3.7630 | 3.7502 | 3.7630 | 25394.0 | 3.7509 |
| 13:00:00 | 3.7630 | 3.7650 | 3.7551 | 3.7551 | 2615.0 | 3.7555 |
| 13:05:00 | 3.7551 | 3.7700 | 3.7551 | 3.7700 | 11731.1 | 3.7673 |
| 13:10:00 | 3.7700 | 3.7770 | 3.7594 | 3.7770 | 11454.5 | 3.7727 |
| 13:15:00 | 3.7740 | 3.7740 | 3.7736 | 3.7736 | 24327.1 | 3.7736 |
| 13:20:00 | 3.7737 | 3.7770 | 3.7736 | 3.7736 | 39022.0 | 3.7742 |
| 13:25:00 | 3.7736 | 3.7736 | 3.7671 | 3.7671 | 600.0 | 3.7682 |
| 13:30:00 | 3.7671 | 3.7769 | 3.7671 | 3.7769 | 11505.0 | 3.7732 |
| 13:35:00 | 3.7738 | 3.7780 | 3.7738 | 3.7740 | 24618.7 | 3.7768 |
| 13:40:00 | 3.7741 | 3.8007 | 3.7741 | 3.8002 | 356908.1 | 3.7986 |
| 13:45:00 | 3.8007 | 3.8007 | 3.7901 | 3.7901 | 9233.2 | 3.8001 |
| 13:50:00 | 3.7901 | 3.7903 | 3.7901 | 3.7903 | 16380.0 | 3.7902 |
| 13:55:00 | 3.7904 | 3.8060 | 3.7904 | 3.8060 | 147631.2 | 3.8053 |
| 14:00:00 | 3.8000 | 3.8001 | 3.8000 | 3.8001 | 2500.0 | 3.8001 |
| 14:05:00 | 3.8002 | 3.8110 | 3.8002 | 3.8100 | 185157.0 | 3.8103 |
| 14:10:00 | 3.8100 | 3.8100 | 3.8000 | 3.8001 | 57832.3 | 3.8097 |
| 14:15:00 | 3.8002 | 3.8002 | 3.7900 | 3.7900 | 124389.3 | 3.7923 |
| 14:20:00 | 3.7891 | 3.7891 | 3.7800 | 3.7800 | 44676.7 | 3.7805 |
| 14:25:00 | 3.7800 | 3.7800 | 3.7740 | 3.7750 | 4890.2 | 3.7781 |
| 14:30:00 | 3.7750 | 3.7891 | 3.7740 | 3.7740 | 62116.5 | 3.7760 |
| 14:35:00 | 3.7739 | 3.7900 | 3.7739 | 3.7900 | 3003.1 | 3.7766 |
| 14:40:00 | 3.7739 | 3.7739 | 3.7600 | 3.7600 | 97091.2 | 3.7665 |
| 14:45:00 | 3.7590 | 3.7600 | 3.7510 | 3.7511 | 65763.8 | 3.7527 |
| 14:50:00 | 3.7514 | 3.7520 | 3.7500 | 3.7500 | 84738.2 | 3.7508 |
| 14:55:00 | 3.7500 | 3.7500 | 3.7420 | 3.7420 | 64422.6 | 3.7465 |
| 15:00:00 | 3.7420 | 3.7421 | 3.7300 | 3.7300 | 137813.7 | 3.7326 |
| 15:05:00 | 3.7300 | 3.7301 | 3.7270 | 3.7271 | 42511.5 | 3.7288 |
| 15:10:00 | 3.7270 | 3.7270 | 3.7020 | 3.7020 | 117817.6 | 3.7160 |
| 15:15:00 | 3.7200 | 3.7271 | 3.7002 | 3.7014 | 383114.8 | 3.7030 |
| 15:20:00 | 3.7015 | 3.7016 | 3.7001 | 3.7002 | 497351.0 | 3.7002 |
| 15:25:00 | 3.7003 | 3.7016 | 3.6900 | 3.6900 | 239626.2 | 3.6979 |
| 15:30:00 | 3.6900 | 3.6900 | 3.6810 | 3.6811 | 32000.0 | 3.6874 |
| 15:35:00 | 3.6810 | 3.6900 | 3.6750 | 3.6782 | 189651.0 | 3.6781 |
| 15:40:00 | 3.6760 | 3.6988 | 3.6750 | 3.6983 | 81866.0 | 3.6916 |
| 15:45:00 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 274493.7 | 3.6705 |
| 15:50:00 | 3.6600 | 3.6850 | 3.6600 | 3.6850 | 130126.4 | 3.6601 |
| 15:55:00 | 3.6701 | 3.6998 | 3.6701 | 3.6998 | 26274.0 | 3.6912 |
| 16:00:00 | 3.6998 | 3.7060 | 3.6801 | 3.6900 | 226263.3 | 3.7031 |
| 16:05:00 | 3.6901 | 3.7080 | 3.6900 | 3.6900 | 19000.1 | 3.7057 |
| 16:10:00 | 3.6900 | 3.6910 | 3.6603 | 3.6800 | 288342.0 | 3.6776 |
| 16:15:00 | 3.6710 | 3.7000 | 3.6710 | 3.6903 | 69549.0 | 3.6946 |
| 16:20:00 | 3.6904 | 3.6904 | 3.6901 | 3.6901 | 2455.0 | 3.6902 |
| 16:25:00 | 3.6900 | 3.6980 | 3.6601 | 3.6979 | 274346.9 | 3.6707 |
| 16:30:00 | 3.6800 | 3.6800 | 3.6750 | 3.6750 | 121.8 | 3.6774 |
| 16:35:00 | 3.6750 | 3.6750 | 3.6700 | 3.6700 | 3212.1 | 3.6733 |
| 16:40:00 | 3.6691 | 3.6781 | 3.6550 | 3.6552 | 50809.2 | 3.6594 |
| 16:45:00 | 3.6551 | 3.6553 | 3.6551 | 3.6553 | 23127.0 | 3.6551 |
| 16:50:00 | 3.6551 | 3.7000 | 3.6551 | 3.6657 | 257793.6 | 3.6988 |
| 16:55:00 | 3.6657 | 3.6657 | 3.6600 | 3.6601 | 11151.1 | 3.6603 |
| 17:00:00 | 3.6601 | 3.6800 | 3.6552 | 3.6800 | 145691.4 | 3.6595 |
| 17:05:00 | 3.6700 | 3.6700 | 3.6500 | 3.6551 | 78958.1 | 3.6549 |
| 17:10:00 | 3.6552 | 3.6591 | 3.6552 | 3.6553 | 3000.0 | 3.6559 |
| 17:15:00 | 3.6553 | 3.6600 | 3.6553 | 3.6600 | 3020.1 | 3.6566 |
| 17:20:00 | 3.6601 | 3.6990 | 3.6601 | 3.6760 | 77654.1 | 3.6953 |
| 17:25:00 | 3.6761 | 3.6900 | 3.6760 | 3.6769 | 9980.0 | 3.6775 |
| 17:30:00 | 3.6769 | 3.6960 | 3.6750 | 3.6960 | 34107.2 | 3.6804 |
| 17:35:00 | 3.6960 | 3.6960 | 3.6600 | 3.6600 | 160760.8 | 3.6731 |
| 17:40:00 | 3.6591 | 3.6800 | 3.6591 | 3.6800 | 10214.2 | 3.6740 |
| 17:45:00 | 3.6700 | 3.6702 | 3.6700 | 3.6702 | 2098.1 | 3.6701 |
| 17:50:00 | 3.6702 | 3.6703 | 3.6701 | 3.6703 | 1902.0 | 3.6702 |
| 17:55:00 | 3.6703 | 3.6703 | 3.6561 | 3.6565 | 11315.0 | 3.6580 |
| 18:00:00 | 3.6565 | 3.6900 | 3.6565 | 3.6900 | 97108.7 | 3.6866 |
| 18:05:00 | 3.6802 | 3.7150 | 3.6802 | 3.7000 | 68857.2 | 3.7141 |
| 18:10:00 | 3.6951 | 3.7001 | 3.6890 | 3.7001 | 106880.1 | 3.6897 |
| 18:15:00 | 3.7002 | 3.7002 | 3.7000 | 3.7002 | 3425.8 | 3.7001 |
| 18:20:00 | 3.7003 | 3.7003 | 3.6901 | 3.6901 | 42605.2 | 3.6931 |
| 18:25:00 | 3.6901 | 3.6999 | 3.6901 | 3.6999 | 11001.0 | 3.6981 |
| 18:30:00 | 3.6900 | 3.7100 | 3.6893 | 3.7100 | 47495.0 | 3.7060 |
| 18:35:00 | 3.7000 | 3.7097 | 3.7000 | 3.7097 | 39020.1 | 3.7042 |
| 18:40:00 | 3.6901 | 3.7100 | 3.6870 | 3.7096 | 44281.0 | 3.6927 |
| 18:45:00 | 3.7000 | 3.7000 | 3.6870 | 3.6870 | 68029.7 | 3.6870 |
| 18:50:00 | 3.6870 | 3.7000 | 3.6841 | 3.7000 | 230962.9 | 3.6970 |
| 18:55:00 | 3.6901 | 3.6901 | 3.6700 | 3.6700 | 164053.9 | 3.6701 |
| 19:00:00 | 3.6690 | 3.6950 | 3.6620 | 3.6800 | 27044.1 | 3.6863 |
| 19:05:00 | 3.6800 | 3.6800 | 3.6630 | 3.6630 | 157068.6 | 3.6692 |
| 19:10:00 | 3.6630 | 3.6630 | 3.6500 | 3.6502 | 346488.2 | 3.6548 |
| 19:15:00 | 3.6600 | 3.6701 | 3.6420 | 3.6505 | 200946.2 | 3.6621 |
| 19:20:00 | 3.6505 | 3.6775 | 3.6505 | 3.6600 | 28783.1 | 3.6695 |
| 19:25:00 | 3.6574 | 3.6600 | 3.6574 | 3.6582 | 18935.0 | 3.6581 |
| 19:30:00 | 3.6582 | 3.6830 | 3.6581 | 3.6830 | 36075.8 | 3.6790 |
| 19:35:00 | 3.6800 | 3.6860 | 3.6701 | 3.6708 | 13537.4 | 3.6790 |
| 19:40:00 | 3.6801 | 3.6900 | 3.6801 | 3.6900 | 2652.5 | 3.6806 |
| 19:45:00 | 3.6900 | 3.6902 | 3.6900 | 3.6901 | 45886.0 | 3.6901 |
| 19:50:00 | 3.6901 | 3.6901 | 3.6691 | 3.6701 | 74283.0 | 3.6820 |
| 19:55:00 | 3.6900 | 3.6900 | 3.6800 | 3.6900 | 65744.1 | 3.6883 |
| 20:00:00 | 3.6900 | 3.6900 | 3.6701 | 3.6702 | 74830.0 | 3.6893 |
| 20:05:00 | 3.6701 | 3.6950 | 3.6701 | 3.6950 | 33006.1 | 3.6868 |
| 20:10:00 | 3.6802 | 3.6989 | 3.6801 | 3.6850 | 24389.0 | 3.6892 |
| 20:15:00 | 3.6802 | 3.6851 | 3.6802 | 3.6802 | 1158.0 | 3.6808 |
| 20:20:00 | 3.6802 | 3.6802 | 3.6502 | 3.6710 | 165805.8 | 3.6538 |
| 20:25:00 | 3.6604 | 3.6890 | 3.6604 | 3.6890 | 20140.9 | 3.6855 |
| 20:30:00 | 3.6724 | 3.7000 | 3.6724 | 3.7000 | 69586.9 | 3.6960 |
| 20:35:00 | 3.7000 | 3.7000 | 3.6824 | 3.6824 | 73246.2 | 3.6991 |
| 20:40:00 | 3.6854 | 3.7030 | 3.6854 | 3.6997 | 7690.3 | 3.6974 |
| 20:45:00 | 3.6900 | 3.7100 | 3.6831 | 3.7100 | 18639.1 | 3.6989 |
| 20:50:00 | 3.7001 | 3.7101 | 3.7000 | 3.7001 | 31398.3 | 3.7006 |
| 20:55:00 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 11611.2 | 3.7000 |
| 21:00:00 | 3.7000 | 3.7001 | 3.6832 | 3.6832 | 325720.3 | 3.6998 |
| 21:05:00 | 3.6833 | 3.6833 | 3.6720 | 3.6721 | 75840.2 | 3.6744 |
| 21:10:00 | 3.6721 | 3.6791 | 3.6721 | 3.6791 | 3007.0 | 3.6737 |
| 21:15:00 | 3.6833 | 3.6990 | 3.6732 | 3.6990 | 3321.6 | 3.6866 |
| 21:20:00 | 3.6801 | 3.6801 | 3.6801 | 3.6801 | 4000.0 | 3.6801 |
| 21:25:00 | 3.6801 | 3.7000 | 3.6801 | 3.7000 | 33391.4 | 3.6988 |
| 21:30:00 | 3.6901 | 3.7040 | 3.6901 | 3.7040 | 127288.4 | 3.6997 |
| 21:35:00 | 3.6901 | 3.7003 | 3.6901 | 3.7003 | 2500.0 | 3.6981 |
| 21:40:00 | 3.7004 | 3.7100 | 3.7000 | 3.7100 | 102229.7 | 3.7001 |
| 21:45:00 | 3.7001 | 3.7002 | 3.7000 | 3.7001 | 2700.0 | 3.7001 |
| 21:50:00 | 3.7002 | 3.7002 | 3.7000 | 3.7000 | 5993.0 | 3.7001 |
| 21:55:00 | 3.7000 | 3.7001 | 3.7000 | 3.7001 | 64983.5 | 3.7000 |
| 22:00:00 | 3.7002 | 3.7147 | 3.6872 | 3.6872 | 42272.0 | 3.6962 |
| 22:05:00 | 3.6873 | 3.6874 | 3.6873 | 3.6874 | 1500.0 | 3.6874 |
| 22:10:00 | 3.6874 | 3.6874 | 3.6801 | 3.6801 | 74739.0 | 3.6811 |
| 22:15:00 | 3.6802 | 3.6802 | 3.6800 | 3.6800 | 182313.1 | 3.6800 |
| 22:20:00 | 3.6790 | 3.6790 | 3.6670 | 3.6711 | 242936.4 | 3.6733 |
| 22:25:00 | 3.6709 | 3.7000 | 3.6502 | 3.7000 | 476719.3 | 3.6736 |
| 22:30:00 | 3.7010 | 3.7500 | 3.6901 | 3.7500 | 235904.0 | 3.7304 |
| 22:35:00 | 3.7500 | 3.7500 | 3.7020 | 3.7020 | 229955.5 | 3.7455 |
| 22:40:00 | 3.7001 | 3.7379 | 3.6923 | 3.7312 | 125163.3 | 3.7236 |
| 22:45:00 | 3.7311 | 3.7311 | 3.7171 | 3.7200 | 299100.6 | 3.7220 |
| 22:50:00 | 3.7200 | 3.7500 | 3.7140 | 3.7500 | 517412.4 | 3.7390 |
| 22:55:00 | 3.7500 | 3.7600 | 3.7301 | 3.7500 | 529670.1 | 3.7416 |
| 23:00:00 | 3.7495 | 3.7500 | 3.7300 | 3.7500 | 237139.2 | 3.7457 |
| 23:05:00 | 3.7500 | 3.7700 | 3.7495 | 3.7600 | 120606.2 | 3.7569 |
| 23:10:00 | 3.7590 | 3.7590 | 3.7400 | 3.7400 | 18908.9 | 3.7464 |
| 23:15:00 | 3.7500 | 3.7690 | 3.7500 | 3.7513 | 51139.2 | 3.7660 |
| 23:20:00 | 3.7514 | 3.7514 | 3.7343 | 3.7350 | 75328.3 | 3.7391 |
| 23:25:00 | 3.7350 | 3.7499 | 3.7315 | 3.7450 | 47354.0 | 3.7331 |
| 23:30:00 | 3.7450 | 3.7550 | 3.7450 | 3.7550 | 164391.6 | 3.7500 |
| 23:35:00 | 3.7510 | 3.7690 | 3.7500 | 3.7500 | 177474.6 | 3.7553 |
| 23:40:00 | 3.7500 | 3.7750 | 3.7498 | 3.7750 | 64859.5 | 3.7564 |
| 23:45:00 | 3.7760 | 3.7780 | 3.7650 | 3.7770 | 204048.5 | 3.7688 |
| 23:50:00 | 3.7660 | 3.7660 | 3.7510 | 3.7510 | 48536.0 | 3.7541 |
| 23:55:00 | 3.7515 | 3.7515 | 3.7440 | 3.7440 | 2000.0 | 3.7504 |