2020年04月20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 | 3.9700 | 3.9701 | 3.9700 | 3.9701 | 1500.1 | 3.9700 |
| 00:03:00 | 3.9700 | 3.9701 | 3.9699 | 3.9700 | 103524.0 | 3.9699 |
| 00:06:00 | 3.9701 | 3.9701 | 3.9700 | 3.9701 | 3500.0 | 3.9700 |
| 00:09:00 | 3.9701 | 3.9702 | 3.9701 | 3.9702 | 1500.0 | 3.9702 |
| 00:12:00 | 3.9702 | 3.9720 | 3.9702 | 3.9720 | 1524.5 | 3.9707 |
| 00:15:00 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 1024.2 | 3.9720 |
| 00:18:00 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 668.0 | 3.9720 |
| 00:21:00 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 110.9 | 3.9720 |
| 00:24:00 | 3.9719 | 3.9720 | 3.9700 | 3.9720 | 1800.1 | 3.9701 |
| 00:27:00 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 0.5 | 3.9720 |
| 00:30:00 | 3.9720 | 3.9720 | 3.9700 | 3.9700 | 510.0 | 3.9720 |
| 00:33:00 | 3.9701 | 3.9719 | 3.9701 | 3.9701 | 25758.3 | 3.9719 |
| 00:36:00 | - |
| 00:39:00 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | 2219.0 | 3.9701 |
| 00:42:00 | - |
| 00:45:00 | 3.9701 | 3.9701 | 3.9701 | 3.9701 | 4500.0 | 3.9701 |
| 00:48:00 | 3.9700 | 3.9700 | 3.9699 | 3.9699 | 15170.0 | 3.9699 |
| 00:51:00 | 3.9698 | 3.9698 | 3.9697 | 3.9697 | 0.2 | 3.9698 |
| 00:54:00 | 3.9696 | 3.9696 | 3.9693 | 3.9693 | 125.4 | 3.9696 |
| 00:57:00 | 3.9693 | 3.9693 | 3.9693 | 3.9693 | 447.0 | 3.9693 |
| 01:00:00 | 3.9692 | 3.9692 | 3.9514 | 3.9514 | 1498.2 | 3.9522 |
| 01:03:00 | 3.9515 | 3.9515 | 3.9514 | 3.9515 | 2000.0 | 3.9515 |
| 01:06:00 | 3.9515 | 3.9515 | 3.9515 | 3.9515 | 1000.0 | 3.9515 |
| 01:09:00 | 3.9515 | 3.9516 | 3.9515 | 3.9516 | 1500.0 | 3.9515 |
| 01:12:00 | 3.9516 | 3.9690 | 3.9516 | 3.9591 | 2118.8 | 3.9538 |
| 01:15:00 | 3.9517 | 3.9517 | 3.9516 | 3.9516 | 1500.0 | 3.9517 |
| 01:18:00 | 3.9516 | 3.9516 | 3.9515 | 3.9516 | 2501.0 | 3.9516 |
| 01:21:00 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 0.1 | 3.9620 |
| 01:24:00 | 3.9619 | 3.9619 | 3.9533 | 3.9533 | 500.1 | 3.9533 |
| 01:27:00 | - |
| 01:30:00 | - |
| 01:33:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 50.0 | 3.9533 |
| 01:36:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 2855.2 | 3.9533 |
| 01:39:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 4094.8 | 3.9533 |
| 01:42:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 1000.0 | 3.9533 |
| 01:45:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 1000.0 | 3.9533 |
| 01:48:00 | 3.9533 | 3.9533 | 3.9533 | 3.9533 | 1500.0 | 3.9533 |
| 01:51:00 | 3.9533 | 3.9536 | 3.9533 | 3.9536 | 2000.0 | 3.9535 |
| 01:54:00 | - |
| 01:57:00 | 3.9519 | 3.9536 | 3.9517 | 3.9517 | 4000.0 | 3.9525 |
| 02:00:00 | 3.9516 | 3.9516 | 3.9516 | 3.9516 | 10000.0 | 3.9516 |
| 02:03:00 | 3.9516 | 3.9516 | 3.9516 | 3.9516 | 1500.0 | 3.9516 |
| 02:06:00 | 3.9516 | 3.9517 | 3.9516 | 3.9517 | 2500.0 | 3.9516 |
| 02:09:00 | 3.9517 | 3.9520 | 3.9517 | 3.9520 | 1500.0 | 3.9519 |
| 02:12:00 | 3.9520 | 3.9698 | 3.9520 | 3.9698 | 2218.0 | 3.9537 |
| 02:15:00 | 3.9590 | 3.9698 | 3.9535 | 3.9541 | 2325.0 | 3.9604 |
| 02:18:00 | 3.9699 | 3.9699 | 3.9560 | 3.9564 | 55826.0 | 3.9696 |
| 02:21:00 | 3.9564 | 3.9564 | 3.9564 | 3.9564 | 1000.0 | 3.9564 |
| 02:24:00 | 3.9564 | 3.9790 | 3.9564 | 3.9790 | 4913.0 | 3.9649 |
| 02:27:00 | 3.9790 | 3.9790 | 3.9608 | 3.9613 | 3300.0 | 3.9725 |
| 02:30:00 | 3.9710 | 3.9710 | 3.9617 | 3.9617 | 1500.1 | 3.9617 |
| 02:33:00 | 3.9601 | 3.9730 | 3.9601 | 3.9701 | 1526.0 | 3.9637 |
| 02:36:00 | 3.9701 | 3.9731 | 3.9637 | 3.9731 | 1510.2 | 3.9690 |
| 02:39:00 | 3.9731 | 3.9740 | 3.9700 | 3.9702 | 1580.2 | 3.9703 |
| 02:42:00 | 3.9702 | 3.9702 | 3.9702 | 3.9702 | 1500.0 | 3.9702 |
| 02:45:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 162211.0 | 3.9703 |
| 02:48:00 | 3.9703 | 3.9703 | 3.9702 | 3.9703 | 5496.0 | 3.9702 |
| 02:51:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 1000.0 | 3.9703 |
| 02:54:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 2000.0 | 3.9703 |
| 02:57:00 | - |
| 03:00:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 2000.0 | 3.9703 |
| 03:03:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 1500.0 | 3.9703 |
| 03:06:00 | - |
| 03:09:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 3000.0 | 3.9703 |
| 03:12:00 | 3.9703 | 3.9703 | 3.9703 | 3.9703 | 1800.0 | 3.9703 |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | 3.9703 | 3.9703 | 3.9521 | 3.9521 | 13700.0 | 3.9700 |
| 03:27:00 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 61896.1 | 3.9520 |
| 03:30:00 | 3.9519 | 3.9520 | 3.9465 | 3.9520 | 296395.9 | 3.9504 |
| 03:33:00 | 3.9466 | 3.9466 | 3.9466 | 3.9466 | 1500.0 | 3.9466 |
| 03:36:00 | 3.9466 | 3.9520 | 3.9454 | 3.9458 | 5500.0 | 3.9468 |
| 03:39:00 | 3.9458 | 3.9464 | 3.9458 | 3.9464 | 1500.0 | 3.9460 |
| 03:42:00 | 3.9464 | 3.9520 | 3.9464 | 3.9520 | 1005.2 | 3.9471 |
| 03:45:00 | 3.9519 | 3.9520 | 3.9503 | 3.9520 | 3393.0 | 3.9520 |
| 03:48:00 | 3.9504 | 3.9504 | 3.9504 | 3.9504 | 2000.0 | 3.9504 |
| 03:51:00 | - |
| 03:54:00 | 3.9502 | 3.9502 | 3.9469 | 3.9470 | 3100.0 | 3.9490 |
| 03:57:00 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 2000.0 | 3.9470 |
| 04:00:00 | 3.9503 | 3.9503 | 3.9503 | 3.9503 | 400.1 | 3.9503 |
| 04:03:00 | - |
| 04:06:00 | 3.9502 | 3.9502 | 3.9477 | 3.9477 | 5.0 | 3.9480 |
| 04:09:00 | 3.9478 | 3.9478 | 3.9478 | 3.9478 | 2000.0 | 3.9478 |
| 04:12:00 | 3.9472 | 3.9472 | 3.9453 | 3.9454 | 1005.0 | 3.9454 |
| 04:15:00 | - |
| 04:18:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 3000.0 | 3.9457 |
| 04:21:00 | - |
| 04:24:00 | - |
| 04:27:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 5000.0 | 3.9457 |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 5000.0 | 3.9457 |
| 04:42:00 | - |
| 04:45:00 | 3.9457 | 3.9457 | 3.9457 | 3.9457 | 3500.0 | 3.9457 |
| 04:48:00 | - |
| 04:51:00 | 3.9458 | 3.9458 | 3.9458 | 3.9458 | 3000.0 | 3.9458 |
| 04:54:00 | 3.9458 | 3.9458 | 3.9458 | 3.9458 | 1000.0 | 3.9458 |
| 04:57:00 | 3.9458 | 3.9458 | 3.9458 | 3.9458 | 1000.0 | 3.9458 |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | 3.9458 | 3.9458 | 3.9458 | 3.9458 | 5500.0 | 3.9458 |
| 05:09:00 | - |
| 05:12:00 | 3.9459 | 3.9459 | 3.9459 | 3.9459 | 2500.0 | 3.9459 |
| 05:15:00 | 3.9459 | 3.9459 | 3.9459 | 3.9459 | 2000.0 | 3.9459 |
| 05:18:00 | 3.9459 | 3.9600 | 3.9459 | 3.9600 | 131784.0 | 3.9538 |
| 05:21:00 | 3.9502 | 3.9600 | 3.9502 | 3.9600 | 500.2 | 3.9502 |
| 05:24:00 | 3.9600 | 3.9601 | 3.9502 | 3.9502 | 3750.0 | 3.9598 |
| 05:27:00 | - |
| 05:30:00 | 3.9502 | 3.9601 | 3.9502 | 3.9601 | 3450.0 | 3.9516 |
| 05:33:00 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | 350.0 | 3.9601 |
| 05:36:00 | 3.9512 | 3.9513 | 3.9512 | 3.9513 | 1000.0 | 3.9513 |
| 05:39:00 | 3.9511 | 3.9511 | 3.9511 | 3.9511 | 2500.0 | 3.9511 |
| 05:42:00 | 3.9512 | 3.9602 | 3.9511 | 3.9602 | 1005.3 | 3.9512 |
| 05:45:00 | 3.9601 | 3.9602 | 3.9513 | 3.9601 | 509.2 | 3.9515 |
| 05:48:00 | 3.9601 | 3.9602 | 3.9601 | 3.9602 | 4000.0 | 3.9601 |
| 05:51:00 | 3.9600 | 3.9620 | 3.9512 | 3.9620 | 1008.7 | 3.9558 |
| 05:54:00 | 3.9621 | 3.9630 | 3.9621 | 3.9630 | 2000.1 | 3.9621 |
| 05:57:00 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 77.0 | 3.9630 |
| 06:00:00 | - |
| 06:03:00 | - |
| 06:06:00 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 5429.0 | 3.9630 |
| 06:09:00 | - |
| 06:12:00 | - |
| 06:15:00 | 3.9631 | 3.9631 | 3.9631 | 3.9631 | 5500.0 | 3.9631 |
| 06:18:00 | - |
| 06:21:00 | 3.9631 | 3.9650 | 3.9631 | 3.9650 | 4012.2 | 3.9637 |
| 06:24:00 | 3.9632 | 3.9700 | 3.9632 | 3.9700 | 1244.9 | 3.9651 |
| 06:27:00 | - |
| 06:30:00 | 3.9632 | 3.9632 | 3.9632 | 3.9632 | 2500.0 | 3.9632 |
| 06:33:00 | 3.9631 | 3.9631 | 3.9629 | 3.9629 | 250.0 | 3.9630 |
| 06:36:00 | 3.9629 | 3.9800 | 3.9629 | 3.9800 | 4000.0 | 3.9650 |
| 06:39:00 | - |
| 06:42:00 | 3.9701 | 3.9800 | 3.9701 | 3.9800 | 28100.0 | 3.9788 |
| 06:45:00 | 3.9721 | 3.9721 | 3.9720 | 3.9720 | 999.0 | 3.9721 |
| 06:48:00 | 3.9721 | 3.9721 | 3.9721 | 3.9721 | 1182.1 | 3.9721 |
| 06:51:00 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 2497.0 | 3.9720 |
| 06:54:00 | 3.9721 | 3.9721 | 3.9721 | 3.9721 | 3817.9 | 3.9721 |
| 06:57:00 | 3.9721 | 3.9721 | 3.9720 | 3.9721 | 2014.1 | 3.9721 |
| 07:00:00 | 3.9724 | 3.9800 | 3.9724 | 3.9800 | 1500.1 | 3.9724 |
| 07:03:00 | 3.9800 | 3.9801 | 3.9800 | 3.9801 | 21591.8 | 3.9800 |
| 07:06:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 750.0 | 3.9801 |
| 07:09:00 | 3.9801 | 3.9900 | 3.9801 | 3.9900 | 18915.0 | 3.9886 |
| 07:12:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 2000.0 | 3.9801 |
| 07:15:00 | 3.9900 | 3.9900 | 3.9802 | 3.9900 | 31000.0 | 3.9897 |
| 07:18:00 | 3.9802 | 3.9802 | 3.9802 | 3.9802 | 4841.0 | 3.9802 |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | 3.9802 | 3.9802 | 3.9802 | 3.9802 | 20159.0 | 3.9802 |
| 07:30:00 | 3.9803 | 3.9803 | 3.9803 | 3.9803 | 2000.0 | 3.9803 |
| 07:33:00 | - |
| 07:36:00 | 3.9803 | 3.9900 | 3.9801 | 3.9900 | 53640.1 | 3.9802 |
| 07:39:00 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 14.0 | 3.9900 |
| 07:42:00 | 3.9900 | 3.9999 | 3.9900 | 3.9999 | 38062.3 | 3.9983 |
| 07:45:00 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 400.0 | 3.9910 |
| 07:48:00 | 3.9910 | 4.0000 | 3.9900 | 3.9900 | 5994.2 | 3.9932 |
| 07:51:00 | - |
| 07:54:00 | 3.9901 | 3.9910 | 3.9901 | 3.9910 | 3697.0 | 3.9903 |
| 07:57:00 | 3.9911 | 3.9997 | 3.9802 | 3.9802 | 125426.8 | 3.9881 |
| 08:00:00 | 3.9803 | 3.9883 | 3.9803 | 3.9883 | 4262.0 | 3.9855 |
| 08:03:00 | 3.9804 | 3.9804 | 3.9804 | 3.9804 | 1500.0 | 3.9804 |
| 08:06:00 | 3.9803 | 3.9803 | 3.9803 | 3.9803 | 1500.0 | 3.9803 |
| 08:09:00 | 3.9804 | 3.9804 | 3.9804 | 3.9804 | 1000.0 | 3.9804 |
| 08:12:00 | 3.9805 | 3.9805 | 3.9805 | 3.9805 | 999.0 | 3.9805 |
| 08:15:00 | 3.9805 | 3.9806 | 3.9805 | 3.9806 | 2501.0 | 3.9805 |
| 08:18:00 | 3.9841 | 3.9841 | 3.9798 | 3.9798 | 105001.1 | 3.9801 |
| 08:21:00 | 3.9798 | 3.9798 | 3.9798 | 3.9798 | 1990.0 | 3.9798 |
| 08:24:00 | 3.9797 | 3.9797 | 3.9797 | 3.9797 | 0.3 | 3.9797 |
| 08:27:00 | - |
| 08:30:00 | 3.9796 | 3.9796 | 3.9751 | 3.9751 | 100.0 | 3.9757 |
| 08:33:00 | - |
| 08:36:00 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 1016.4 | 3.9750 |
| 08:39:00 | 3.9740 | 3.9796 | 3.9481 | 3.9481 | 35530.1 | 3.9689 |
| 08:42:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 600.0 | 3.9501 |
| 08:45:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 2400.0 | 3.9501 |
| 08:48:00 | 3.9590 | 3.9590 | 3.9501 | 3.9502 | 1902.0 | 3.9501 |
| 08:51:00 | 3.9502 | 3.9503 | 3.9502 | 3.9503 | 101.0 | 3.9503 |
| 08:54:00 | 3.9502 | 3.9719 | 3.9502 | 3.9611 | 13060.9 | 3.9695 |
| 08:57:00 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 0.1 | 3.9610 |
| 09:00:00 | 3.9611 | 3.9611 | 3.9611 | 3.9611 | 4465.1 | 3.9611 |
| 09:03:00 | 3.9610 | 3.9610 | 3.9501 | 3.9501 | 4014.5 | 3.9531 |
| 09:06:00 | 3.9502 | 3.9502 | 3.9502 | 3.9502 | 2500.0 | 3.9502 |
| 09:09:00 | 3.9503 | 3.9609 | 3.9503 | 3.9609 | 10206.0 | 3.9599 |
| 09:12:00 | 3.9503 | 3.9609 | 3.9503 | 3.9609 | 26958.0 | 3.9601 |
| 09:15:00 | 3.9502 | 3.9505 | 3.9500 | 3.9505 | 2499.0 | 3.9502 |
| 09:18:00 | 3.9506 | 3.9511 | 3.9506 | 3.9511 | 6499.0 | 3.9506 |
| 09:21:00 | 3.9511 | 3.9670 | 3.9511 | 3.9670 | 2554.6 | 3.9576 |
| 09:24:00 | 3.9671 | 3.9671 | 3.9671 | 3.9671 | 999.0 | 3.9671 |
| 09:27:00 | - |
| 09:30:00 | - |
| 09:33:00 | 3.9671 | 3.9671 | 3.9671 | 3.9671 | 10.0 | 3.9671 |
| 09:36:00 | 3.9670 | 3.9671 | 3.9521 | 3.9671 | 7466.0 | 3.9609 |
| 09:39:00 | 3.9571 | 3.9571 | 3.9571 | 3.9571 | 2499.0 | 3.9571 |
| 09:42:00 | 3.9571 | 3.9572 | 3.9571 | 3.9572 | 1500.0 | 3.9571 |
| 09:45:00 | 3.9572 | 3.9574 | 3.9572 | 3.9574 | 1501.0 | 3.9573 |
| 09:48:00 | 3.9575 | 3.9671 | 3.9575 | 3.9580 | 1747.0 | 3.9590 |
| 09:51:00 | 3.9584 | 3.9671 | 3.9584 | 3.9671 | 2000.9 | 3.9612 |
| 09:54:00 | 3.9680 | 3.9701 | 3.9680 | 3.9701 | 13432.9 | 3.9700 |
| 09:57:00 | 3.9702 | 3.9704 | 3.9702 | 3.9704 | 2000.0 | 3.9703 |
| 10:00:00 | 3.9705 | 3.9705 | 3.9701 | 3.9701 | 1500.0 | 3.9702 |
| 10:03:00 | 3.9702 | 3.9702 | 3.9700 | 3.9702 | 101500.0 | 3.9700 |
| 10:06:00 | 3.9602 | 3.9700 | 3.9600 | 3.9700 | 127000.5 | 3.9600 |
| 10:09:00 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | 1500.0 | 3.9601 |
| 10:12:00 | 3.9600 | 3.9600 | 3.9581 | 3.9581 | 2642.0 | 3.9582 |
| 10:15:00 | 3.9581 | 3.9581 | 3.9581 | 3.9581 | 0.8 | 3.9581 |
| 10:18:00 | 3.9581 | 3.9583 | 3.9581 | 3.9583 | 4355.2 | 3.9581 |
| 10:21:00 | 3.9584 | 3.9584 | 3.9584 | 3.9584 | 1000.0 | 3.9584 |
| 10:24:00 | - |
| 10:27:00 | 3.9601 | 3.9601 | 3.9600 | 3.9600 | 41603.0 | 3.9600 |
| 10:30:00 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | 2876.0 | 3.9601 |
| 10:33:00 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 20000.0 | 3.9600 |
| 10:36:00 | - |
| 10:39:00 | - |
| 10:42:00 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | 6021.0 | 3.9601 |
| 10:45:00 | 3.9602 | 3.9700 | 3.9601 | 3.9700 | 4197.1 | 3.9602 |
| 10:48:00 | 3.9701 | 3.9798 | 3.9602 | 3.9690 | 9105.1 | 3.9776 |
| 10:51:00 | - |
| 10:54:00 | - |
| 10:57:00 | - |
| 11:00:00 | - |
| 11:03:00 | - |
| 11:06:00 | - |
| 11:09:00 | 3.9691 | 3.9691 | 3.9691 | 3.9691 | 5000.0 | 3.9691 |
| 11:12:00 | - |
| 11:15:00 | - |
| 11:18:00 | 3.9690 | 3.9711 | 3.9690 | 3.9711 | 9128.9 | 3.9691 |
| 11:21:00 | 3.9691 | 3.9691 | 3.9691 | 3.9691 | 1021.0 | 3.9691 |
| 11:24:00 | 3.9691 | 3.9691 | 3.9691 | 3.9691 | 1012.0 | 3.9691 |
| 11:27:00 | 3.9691 | 3.9691 | 3.9691 | 3.9691 | 0.4 | 3.9691 |
| 11:30:00 | 3.9690 | 3.9798 | 3.9650 | 3.9798 | 80952.0 | 3.9715 |
| 11:33:00 | 3.9797 | 3.9797 | 3.9660 | 3.9660 | 21506.0 | 3.9701 |
| 11:36:00 | 3.9661 | 3.9661 | 3.9660 | 3.9660 | 15500.0 | 3.9660 |
| 11:39:00 | 3.9661 | 3.9661 | 3.9661 | 3.9661 | 1999.0 | 3.9661 |
| 11:42:00 | 3.9661 | 3.9661 | 3.9660 | 3.9660 | 7000.0 | 3.9660 |
| 11:45:00 | - |
| 11:48:00 | 3.9661 | 3.9661 | 3.9661 | 3.9661 | 3000.0 | 3.9661 |
| 11:51:00 | 3.9660 | 3.9660 | 3.9630 | 3.9630 | 873.8 | 3.9657 |
| 11:54:00 | 3.9630 | 3.9651 | 3.9620 | 3.9651 | 6126.3 | 3.9630 |
| 11:57:00 | 3.9652 | 3.9652 | 3.9652 | 3.9652 | 999.0 | 3.9652 |
| 12:00:00 | 3.9652 | 3.9661 | 3.9652 | 3.9661 | 3502.0 | 3.9657 |
| 12:03:00 | 3.9664 | 3.9673 | 3.9664 | 3.9673 | 14851.0 | 3.9673 |
| 12:06:00 | 3.9674 | 3.9679 | 3.9674 | 3.9679 | 1000.0 | 3.9677 |
| 12:09:00 | - |
| 12:12:00 | 3.9701 | 3.9706 | 3.9701 | 3.9706 | 4000.0 | 3.9702 |
| 12:15:00 | 3.9710 | 3.9710 | 3.9701 | 3.9705 | 1500.0 | 3.9705 |
| 12:18:00 | 3.9706 | 3.9706 | 3.9701 | 3.9701 | 1500.0 | 3.9703 |
| 12:21:00 | 3.9711 | 3.9798 | 3.9711 | 3.9798 | 5500.0 | 3.9782 |
| 12:24:00 | 3.9720 | 3.9720 | 3.9632 | 3.9635 | 27993.0 | 3.9678 |
| 12:27:00 | 3.9654 | 3.9700 | 3.9654 | 3.9654 | 11010.0 | 3.9694 |
| 12:30:00 | 3.9701 | 3.9761 | 3.9662 | 3.9705 | 4689.3 | 3.9714 |
| 12:33:00 | 3.9705 | 3.9798 | 3.9705 | 3.9798 | 6300.0 | 3.9776 |
| 12:36:00 | 3.9714 | 3.9850 | 3.9714 | 3.9850 | 737.8 | 3.9750 |
| 12:39:00 | 3.9800 | 3.9801 | 3.9800 | 3.9801 | 3600.0 | 3.9801 |
| 12:42:00 | 3.9801 | 3.9801 | 3.9800 | 3.9800 | 101858.7 | 3.9800 |
| 12:45:00 | 3.9751 | 3.9751 | 3.9751 | 3.9751 | 339.0 | 3.9751 |
| 12:48:00 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 12.1 | 3.9750 |
| 12:51:00 | - |
| 12:54:00 | - |
| 12:57:00 | 3.9741 | 3.9741 | 3.9741 | 3.9741 | 3945.0 | 3.9741 |
| 13:00:00 | 3.9741 | 3.9950 | 3.9741 | 3.9801 | 71801.4 | 3.9819 |
| 13:03:00 | 3.9950 | 4.0030 | 3.9890 | 3.9890 | 34520.7 | 3.9997 |
| 13:06:00 | 3.9881 | 3.9901 | 3.9881 | 3.9901 | 2455.3 | 3.9888 |
| 13:09:00 | 3.9901 | 3.9901 | 3.9900 | 3.9900 | 24971.7 | 3.9900 |
| 13:12:00 | 3.9881 | 3.9881 | 3.9881 | 3.9881 | 2500.0 | 3.9881 |
| 13:15:00 | 3.9881 | 3.9881 | 3.9881 | 3.9881 | 1418.0 | 3.9881 |
| 13:18:00 | - |
| 13:21:00 | 3.9881 | 3.9881 | 3.9881 | 3.9881 | 1000.0 | 3.9881 |
| 13:24:00 | - |
| 13:27:00 | 3.9881 | 3.9900 | 3.9881 | 3.9900 | 10000.0 | 3.9889 |
| 13:30:00 | 3.9881 | 3.9900 | 3.9881 | 3.9900 | 1110.3 | 3.9891 |
| 13:33:00 | 3.9900 | 3.9900 | 3.9810 | 3.9810 | 7986.8 | 3.9899 |
| 13:36:00 | - |
| 13:39:00 | - |
| 13:42:00 | - |
| 13:45:00 | - |
| 13:48:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 8000.0 | 3.9801 |
| 13:51:00 | - |
| 13:54:00 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 1923.0 | 3.9800 |
| 13:57:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 3000.0 | 3.9801 |
| 14:00:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 2000.0 | 3.9801 |
| 14:03:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 2000.0 | 3.9801 |
| 14:06:00 | 3.9801 | 3.9801 | 3.9801 | 3.9801 | 2000.1 | 3.9801 |
| 14:09:00 | 3.9801 | 3.9802 | 3.9800 | 3.9802 | 2467.1 | 3.9801 |
| 14:12:00 | 3.9801 | 3.9801 | 3.9800 | 3.9801 | 1900.0 | 3.9801 |
| 14:15:00 | 3.9801 | 3.9801 | 3.9800 | 3.9800 | 100635.0 | 3.9800 |
| 14:18:00 | 3.9800 | 3.9801 | 3.9791 | 3.9791 | 3516.0 | 3.9800 |
| 14:21:00 | 3.9790 | 3.9790 | 3.9721 | 3.9721 | 9541.0 | 3.9722 |
| 14:24:00 | 3.9721 | 3.9721 | 3.9721 | 3.9721 | 163.0 | 3.9721 |
| 14:27:00 | 3.9721 | 3.9791 | 3.9721 | 3.9791 | 12965.0 | 3.9773 |
| 14:30:00 | 3.9791 | 3.9791 | 3.9791 | 3.9791 | 500.0 | 3.9791 |
| 14:33:00 | - |
| 14:36:00 | - |
| 14:39:00 | - |
| 14:42:00 | 3.9720 | 3.9720 | 3.9701 | 3.9701 | 5800.0 | 3.9704 |
| 14:45:00 | 3.9702 | 3.9702 | 3.9702 | 3.9702 | 30.0 | 3.9702 |
| 14:48:00 | 3.9702 | 3.9721 | 3.9702 | 3.9721 | 9470.0 | 3.9715 |
| 14:51:00 | - |
| 14:54:00 | - |
| 14:57:00 | 3.9731 | 3.9731 | 3.9731 | 3.9731 | 57.9 | 3.9731 |
| 15:00:00 | 3.9731 | 3.9739 | 3.9731 | 3.9739 | 15442.1 | 3.9736 |
| 15:03:00 | 3.9751 | 3.9804 | 3.9751 | 3.9754 | 12418.3 | 3.9753 |
| 15:06:00 | 3.9731 | 3.9754 | 3.9731 | 3.9754 | 1548.3 | 3.9733 |
| 15:09:00 | - |
| 15:12:00 | - |
| 15:15:00 | 3.9800 | 3.9800 | 3.9763 | 3.9763 | 27815.1 | 3.9767 |
| 15:18:00 | - |
| 15:21:00 | 3.9801 | 3.9831 | 3.9801 | 3.9831 | 12536.9 | 3.9805 |
| 15:24:00 | 3.9840 | 3.9999 | 3.9840 | 3.9990 | 26659.2 | 3.9968 |
| 15:27:00 | 3.9990 | 3.9990 | 3.9891 | 3.9891 | 11468.0 | 3.9976 |
| 15:30:00 | 3.9988 | 4.0100 | 3.9988 | 4.0100 | 36582.9 | 4.0008 |
| 15:33:00 | 4.0101 | 4.0101 | 4.0011 | 4.0011 | 9427.4 | 4.0095 |
| 15:36:00 | 4.0011 | 4.0011 | 4.0010 | 4.0011 | 59934.0 | 4.0010 |
| 15:39:00 | 4.0098 | 4.0098 | 4.0098 | 4.0098 | 10100.0 | 4.0098 |
| 15:42:00 | 4.0099 | 4.0101 | 4.0099 | 4.0101 | 22242.0 | 4.0100 |
| 15:45:00 | - |
| 15:48:00 | 4.0101 | 4.0101 | 4.0101 | 4.0101 | 900.0 | 4.0101 |
| 15:51:00 | - |
| 15:54:00 | - |
| 15:57:00 | - |
| 16:00:00 | - |
| 16:03:00 | - |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | 4.0101 | 4.0111 | 4.0101 | 4.0111 | 65396.3 | 4.0104 |
| 16:15:00 | 4.0101 | 4.0199 | 4.0101 | 4.0103 | 73119.9 | 4.0180 |
| 16:18:00 | - |
| 16:21:00 | 4.0104 | 4.0198 | 4.0104 | 4.0198 | 4500.0 | 4.0125 |
| 16:24:00 | 4.0104 | 4.0104 | 4.0104 | 4.0104 | 1000.0 | 4.0104 |
| 16:27:00 | 4.0104 | 4.0104 | 4.0104 | 4.0104 | 1500.0 | 4.0104 |
| 16:30:00 | 4.0189 | 4.0189 | 4.0189 | 4.0189 | 40.7 | 4.0189 |
| 16:33:00 | - |
| 16:36:00 | - |
| 16:39:00 | - |
| 16:42:00 | 4.0101 | 4.0101 | 4.0101 | 4.0101 | 5000.0 | 4.0101 |
| 16:45:00 | - |
| 16:48:00 | - |
| 16:51:00 | - |
| 16:54:00 | - |
| 16:57:00 | 4.0101 | 4.0101 | 4.0101 | 4.0101 | 4.1 | 4.0101 |
| 17:00:00 | - |
| 17:03:00 | 4.0070 | 4.0070 | 4.0000 | 4.0000 | 61038.6 | 4.0001 |
| 17:06:00 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 17381.4 | 4.0000 |
| 17:09:00 | - |
| 17:12:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 1245.0 | 3.9991 |
| 17:15:00 | - |
| 17:18:00 | - |
| 17:21:00 | 3.9991 | 4.0000 | 3.9991 | 4.0000 | 10010.0 | 3.9995 |
| 17:24:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 62.0 | 3.9991 |
| 17:27:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 3938.0 | 3.9991 |
| 17:30:00 | - |
| 17:33:00 | 3.9991 | 4.0000 | 3.9991 | 4.0000 | 6884.0 | 3.9997 |
| 17:36:00 | - |
| 17:39:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 3500.0 | 3.9991 |
| 17:42:00 | 3.9991 | 4.0000 | 3.9991 | 4.0000 | 6616.0 | 3.9999 |
| 17:45:00 | 3.9991 | 4.0188 | 3.9991 | 4.0188 | 3665.0 | 4.0104 |
| 17:48:00 | 4.0080 | 4.0080 | 3.9991 | 3.9991 | 6000.0 | 3.9994 |
| 17:51:00 | 3.9991 | 3.9991 | 3.9991 | 3.9991 | 1500.0 | 3.9991 |
| 17:54:00 | 3.9991 | 3.9991 | 3.9990 | 3.9991 | 11947.0 | 3.9990 |
| 17:57:00 | 4.0000 | 4.0080 | 3.9991 | 4.0000 | 47456.0 | 4.0024 |
| 18:00:00 | 3.9981 | 3.9981 | 3.9981 | 3.9981 | 2000.0 | 3.9981 |
| 18:03:00 | 4.0001 | 4.0001 | 3.9981 | 3.9981 | 2000.0 | 3.9987 |
| 18:06:00 | 3.9981 | 3.9981 | 3.9981 | 3.9981 | 500.0 | 3.9981 |
| 18:09:00 | - |
| 18:12:00 | - |
| 18:15:00 | - |
| 18:18:00 | - |
| 18:21:00 | 3.9981 | 3.9981 | 3.9981 | 3.9981 | 75.0 | 3.9981 |
| 18:24:00 | - |
| 18:27:00 | 3.9980 | 3.9980 | 3.9930 | 3.9930 | 3996.0 | 3.9930 |
| 18:30:00 | - |
| 18:33:00 | 3.9931 | 3.9931 | 3.9931 | 3.9931 | 13.0 | 3.9931 |
| 18:36:00 | - |
| 18:39:00 | - |
| 18:42:00 | 3.9931 | 3.9931 | 3.9931 | 3.9931 | 61.0 | 3.9931 |
| 18:45:00 | 3.9931 | 4.0099 | 3.9931 | 4.0099 | 35426.0 | 4.0049 |
| 18:48:00 | 3.9991 | 3.9991 | 3.9891 | 3.9891 | 2203.1 | 3.9963 |
| 18:51:00 | 3.9890 | 3.9891 | 3.9890 | 3.9891 | 500.8 | 3.9891 |
| 18:54:00 | - |
| 18:57:00 | 3.9891 | 3.9951 | 3.9891 | 3.9951 | 5334.9 | 3.9899 |
| 19:00:00 | 3.9899 | 3.9899 | 3.9899 | 3.9899 | 165.1 | 3.9899 |
| 19:03:00 | 3.9891 | 3.9898 | 3.9891 | 3.9898 | 1000.0 | 3.9895 |
| 19:06:00 | 3.9890 | 3.9890 | 3.9800 | 3.9803 | 121961.2 | 3.9824 |
| 19:09:00 | 3.9803 | 3.9804 | 3.9791 | 3.9804 | 1000.1 | 3.9798 |
| 19:12:00 | 3.9791 | 3.9791 | 3.9778 | 3.9779 | 7558.0 | 3.9780 |
| 19:15:00 | 3.9774 | 3.9804 | 3.9774 | 3.9774 | 2000.0 | 3.9782 |
| 19:18:00 | 3.9774 | 3.9774 | 3.9731 | 3.9731 | 20576.0 | 3.9733 |
| 19:21:00 | 3.9730 | 3.9730 | 3.9702 | 3.9702 | 20915.0 | 3.9703 |
| 19:24:00 | 3.9705 | 3.9771 | 3.9705 | 3.9705 | 5981.0 | 3.9749 |
| 19:27:00 | 3.9705 | 3.9705 | 3.9705 | 3.9705 | 500.0 | 3.9705 |
| 19:30:00 | 3.9705 | 3.9769 | 3.9701 | 3.9701 | 6662.0 | 3.9703 |
| 19:33:00 | 3.9702 | 3.9702 | 3.9700 | 3.9700 | 5159.0 | 3.9701 |
| 19:36:00 | 3.9701 | 3.9800 | 3.9701 | 3.9800 | 31332.3 | 3.9772 |
| 19:39:00 | - |
| 19:42:00 | 3.9701 | 3.9701 | 3.9624 | 3.9624 | 5433.0 | 3.9633 |
| 19:45:00 | 3.9624 | 3.9624 | 3.9624 | 3.9624 | 1500.0 | 3.9624 |
| 19:48:00 | 3.9631 | 3.9631 | 3.9631 | 3.9631 | 500.0 | 3.9631 |
| 19:51:00 | 3.9631 | 3.9635 | 3.9631 | 3.9635 | 2000.0 | 3.9632 |
| 19:54:00 | 3.9635 | 3.9700 | 3.9635 | 3.9700 | 2676.0 | 3.9676 |
| 19:57:00 | - |
| 20:00:00 | - |
| 20:03:00 | - |
| 20:06:00 | - |
| 20:09:00 | - |
| 20:12:00 | 3.9635 | 3.9635 | 3.9635 | 3.9635 | 9500.0 | 3.9635 |
| 20:15:00 | 3.9638 | 3.9730 | 3.9638 | 3.9638 | 2001.1 | 3.9638 |
| 20:18:00 | - |
| 20:21:00 | - |
| 20:24:00 | 3.9638 | 3.9730 | 3.9638 | 3.9730 | 3511.0 | 3.9638 |
| 20:27:00 | 3.9730 | 3.9731 | 3.9730 | 3.9731 | 3499.0 | 3.9731 |
| 20:30:00 | 3.9730 | 3.9730 | 3.9628 | 3.9628 | 5000.0 | 3.9656 |
| 20:33:00 | 3.9628 | 3.9731 | 3.9628 | 3.9628 | 26128.0 | 3.9726 |
| 20:36:00 | 3.9631 | 3.9730 | 3.9631 | 3.9730 | 7061.0 | 3.9709 |
| 20:39:00 | - |
| 20:42:00 | 3.9630 | 3.9630 | 3.9624 | 3.9624 | 26000.0 | 3.9624 |
| 20:45:00 | 3.9624 | 3.9624 | 3.9570 | 3.9570 | 237562.7 | 3.9609 |
| 20:48:00 | 3.9571 | 3.9571 | 3.9512 | 3.9512 | 26317.0 | 3.9558 |
| 20:51:00 | 3.9512 | 3.9570 | 3.9500 | 3.9570 | 40190.0 | 3.9503 |
| 20:54:00 | 3.9501 | 3.9570 | 3.9491 | 3.9491 | 80983.0 | 3.9521 |
| 20:57:00 | 3.9491 | 3.9500 | 3.9450 | 3.9450 | 15736.4 | 3.9466 |
| 21:00:00 | 3.9420 | 3.9420 | 3.9200 | 3.9300 | 70968.0 | 3.9249 |
| 21:03:00 | 3.9301 | 3.9303 | 3.9301 | 3.9303 | 2000.0 | 3.9302 |
| 21:06:00 | 3.9380 | 3.9380 | 3.9303 | 3.9303 | 27314.0 | 3.9351 |
| 21:09:00 | 3.9303 | 3.9500 | 3.9303 | 3.9429 | 18276.5 | 3.9396 |
| 21:12:00 | 3.9430 | 3.9501 | 3.9430 | 3.9501 | 1000.0 | 3.9466 |
| 21:15:00 | 3.9410 | 3.9410 | 3.9302 | 3.9303 | 60647.0 | 3.9402 |
| 21:18:00 | 3.9303 | 3.9304 | 3.9200 | 3.9201 | 77238.4 | 3.9278 |
| 21:21:00 | 3.9201 | 3.9300 | 3.9201 | 3.9202 | 2000.5 | 3.9201 |
| 21:24:00 | 3.9202 | 3.9399 | 3.9202 | 3.9399 | 21505.8 | 3.9389 |
| 21:27:00 | 3.9300 | 3.9397 | 3.9300 | 3.9397 | 65314.9 | 3.9308 |
| 21:30:00 | 3.9398 | 3.9400 | 3.9302 | 3.9302 | 68781.0 | 3.9400 |
| 21:33:00 | - |
| 21:36:00 | 3.9302 | 3.9302 | 3.9302 | 3.9302 | 1999.0 | 3.9302 |
| 21:39:00 | 3.9302 | 3.9302 | 3.9302 | 3.9302 | 3170.0 | 3.9302 |
| 21:42:00 | 3.9302 | 3.9303 | 3.9302 | 3.9303 | 1505.0 | 3.9302 |
| 21:45:00 | 3.9304 | 3.9410 | 3.9303 | 3.9304 | 1356.1 | 3.9329 |
| 21:48:00 | 3.9304 | 3.9400 | 3.9303 | 3.9400 | 16327.8 | 3.9391 |
| 21:51:00 | 3.9400 | 3.9420 | 3.9400 | 3.9413 | 1766.6 | 3.9411 |
| 21:54:00 | 3.9413 | 3.9500 | 3.9413 | 3.9414 | 2843.0 | 3.9438 |
| 21:57:00 | 3.9415 | 3.9550 | 3.9415 | 3.9415 | 6000.0 | 3.9509 |
| 22:00:00 | 3.9415 | 3.9550 | 3.9415 | 3.9550 | 1099.0 | 3.9427 |
| 22:03:00 | 3.9501 | 3.9650 | 3.9500 | 3.9650 | 59372.8 | 3.9598 |
| 22:06:00 | 3.9551 | 3.9650 | 3.9550 | 3.9550 | 21924.0 | 3.9639 |
| 22:09:00 | 3.9550 | 3.9550 | 3.9541 | 3.9541 | 17971.1 | 3.9550 |
| 22:12:00 | - |
| 22:15:00 | 3.9550 | 3.9551 | 3.9550 | 3.9550 | 750.0 | 3.9550 |
| 22:18:00 | 3.9541 | 3.9550 | 3.9540 | 3.9540 | 1112.1 | 3.9542 |
| 22:21:00 | 3.9530 | 3.9530 | 3.9510 | 3.9510 | 964.3 | 3.9510 |
| 22:24:00 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 46750.9 | 3.9500 |
| 22:27:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 6.0 | 3.9501 |
| 22:30:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 4494.0 | 3.9501 |
| 22:33:00 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 18785.0 | 3.9500 |
| 22:36:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 12.0 | 3.9501 |
| 22:39:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 1646.0 | 3.9501 |
| 22:42:00 | 3.9501 | 3.9600 | 3.9501 | 3.9600 | 5313.0 | 3.9510 |
| 22:45:00 | 3.9501 | 3.9501 | 3.9500 | 3.9500 | 10001.0 | 3.9500 |
| 22:48:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 2499.0 | 3.9501 |
| 22:51:00 | - |
| 22:54:00 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 4293.0 | 3.9500 |
| 22:57:00 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3995.8 | 3.9500 |
| 23:00:00 | - |
| 23:03:00 | 3.9491 | 3.9491 | 3.9491 | 3.9491 | 200.0 | 3.9491 |
| 23:06:00 | 3.9490 | 3.9490 | 3.9415 | 3.9415 | 10000.0 | 3.9415 |
| 23:09:00 | - |
| 23:12:00 | - |
| 23:15:00 | - |
| 23:18:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 81.0 | 3.9415 |
| 23:21:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 1281.0 | 3.9415 |
| 23:24:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 6678.0 | 3.9415 |
| 23:27:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 1631.0 | 3.9415 |
| 23:30:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 1958.0 | 3.9415 |
| 23:33:00 | - |
| 23:36:00 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 3371.0 | 3.9415 |
| 23:39:00 | 3.9416 | 3.9416 | 3.9416 | 3.9416 | 500.0 | 3.9416 |
| 23:42:00 | 3.9431 | 3.9431 | 3.9431 | 3.9431 | 1500.0 | 3.9431 |
| 23:45:00 | 3.9431 | 3.9441 | 3.9431 | 3.9441 | 1500.0 | 3.9434 |
| 23:48:00 | 3.9501 | 3.9501 | 3.9501 | 3.9501 | 370.0 | 3.9501 |
| 23:51:00 | - |
| 23:54:00 | 3.9501 | 3.9550 | 3.9501 | 3.9550 | 15081.6 | 3.9536 |
| 23:57:00 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 30.0 | 3.9550 |