2020年07月30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 | 5.3880 | 5.3899 | 5.3800 | 5.3800 | 80542.1 | 5.3806 |
| 00:03:00 | 5.3853 | 5.3853 | 5.3853 | 5.3853 | 1.0 | 5.3853 |
| 00:06:00 | 5.3835 | 5.3835 | 5.3835 | 5.3835 | 1.0 | 5.3835 |
| 00:09:00 | 5.3899 | 5.3899 | 5.3899 | 5.3899 | 3500.0 | 5.3899 |
| 00:12:00 | - |
| 00:15:00 | 5.3801 | 5.3801 | 5.3801 | 5.3801 | 2458.0 | 5.3801 |
| 00:18:00 | 5.3899 | 5.3899 | 5.3899 | 5.3899 | 366.0 | 5.3899 |
| 00:21:00 | 5.3899 | 5.3899 | 5.3898 | 5.3898 | 16883.4 | 5.3899 |
| 00:24:00 | - |
| 00:27:00 | 5.3890 | 5.3890 | 5.3890 | 5.3890 | 2807.0 | 5.3890 |
| 00:30:00 | 5.3890 | 5.3890 | 5.3890 | 5.3890 | 5010.0 | 5.3890 |
| 00:33:00 | 5.3890 | 5.3900 | 5.3890 | 5.3900 | 35100.0 | 5.3898 |
| 00:36:00 | 5.3900 | 5.3979 | 5.3900 | 5.3979 | 22918.0 | 5.3964 |
| 00:39:00 | 5.3900 | 5.3900 | 5.3806 | 5.3806 | 3517.0 | 5.3860 |
| 00:42:00 | - |
| 00:45:00 | - |
| 00:48:00 | 5.3980 | 5.4059 | 5.3980 | 5.4059 | 96617.0 | 5.3992 |
| 00:51:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 203.0 | 5.4000 |
| 00:54:00 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | 146.0 | 5.3850 |
| 00:57:00 | 5.3850 | 5.3850 | 5.3850 | 5.3850 | 787.0 | 5.3850 |
| 01:00:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 409.0 | 5.4000 |
| 01:03:00 | - |
| 01:06:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 976.0 | 5.4000 |
| 01:09:00 | - |
| 01:12:00 | 5.4059 | 5.4100 | 5.4059 | 5.4100 | 28291.3 | 5.4094 |
| 01:15:00 | 5.4110 | 5.4150 | 5.4110 | 5.4150 | 23687.0 | 5.4148 |
| 01:18:00 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 798.5 | 5.4150 |
| 01:21:00 | - |
| 01:24:00 | - |
| 01:27:00 | 5.4149 | 5.4149 | 5.4149 | 5.4149 | 60.2 | 5.4149 |
| 01:30:00 | 5.4149 | 5.4150 | 5.4001 | 5.4001 | 61225.0 | 5.4028 |
| 01:33:00 | 5.4001 | 5.4001 | 5.4000 | 5.4000 | 68540.0 | 5.4001 |
| 01:36:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 18.0 | 5.4000 |
| 01:39:00 | 5.4000 | 5.4000 | 5.3907 | 5.3907 | 2850.1 | 5.4000 |
| 01:42:00 | - |
| 01:45:00 | - |
| 01:48:00 | - |
| 01:51:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1.0 | 5.4000 |
| 01:54:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1722.0 | 5.4000 |
| 01:57:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 42444.0 | 5.4000 |
| 02:00:00 | - |
| 02:03:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 34514.9 | 5.4000 |
| 02:06:00 | - |
| 02:09:00 | - |
| 02:12:00 | 5.4000 | 5.4147 | 5.4000 | 5.4147 | 1.0 | 5.4132 |
| 02:15:00 | 5.4148 | 5.4148 | 5.4148 | 5.4148 | 65618.0 | 5.4148 |
| 02:18:00 | 5.4148 | 5.4148 | 5.4148 | 5.4148 | 65619.0 | 5.4148 |
| 02:21:00 | - |
| 02:24:00 | - |
| 02:27:00 | - |
| 02:30:00 | - |
| 02:33:00 | - |
| 02:36:00 | - |
| 02:39:00 | - |
| 02:42:00 | - |
| 02:45:00 | - |
| 02:48:00 | - |
| 02:51:00 | - |
| 02:54:00 | - |
| 02:57:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 325.9 | 5.4100 |
| 03:00:00 | - |
| 03:03:00 | - |
| 03:06:00 | - |
| 03:09:00 | - |
| 03:12:00 | - |
| 03:15:00 | - |
| 03:18:00 | - |
| 03:21:00 | - |
| 03:24:00 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 30.0 | 5.3880 |
| 03:27:00 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 270.0 | 5.3880 |
| 03:30:00 | - |
| 03:33:00 | - |
| 03:36:00 | - |
| 03:39:00 | - |
| 03:42:00 | - |
| 03:45:00 | - |
| 03:48:00 | - |
| 03:51:00 | - |
| 03:54:00 | - |
| 03:57:00 | - |
| 04:00:00 | 5.3880 | 5.3880 | 5.3800 | 5.3800 | 34337.1 | 5.3803 |
| 04:03:00 | 5.3869 | 5.3869 | 5.3869 | 5.3869 | 100.0 | 5.3869 |
| 04:06:00 | - |
| 04:09:00 | - |
| 04:12:00 | - |
| 04:15:00 | - |
| 04:18:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 7.0 | 5.3870 |
| 04:21:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 7.0 | 5.3870 |
| 04:24:00 | - |
| 04:27:00 | - |
| 04:30:00 | - |
| 04:33:00 | - |
| 04:36:00 | - |
| 04:39:00 | - |
| 04:42:00 | - |
| 04:45:00 | - |
| 04:48:00 | - |
| 04:51:00 | - |
| 04:54:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 30.9 | 5.3870 |
| 04:57:00 | - |
| 05:00:00 | - |
| 05:03:00 | - |
| 05:06:00 | - |
| 05:09:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 30.0 | 5.3870 |
| 05:12:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 40.0 | 5.3870 |
| 05:15:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 1985.0 | 5.3870 |
| 05:18:00 | - |
| 05:21:00 | - |
| 05:24:00 | - |
| 05:27:00 | - |
| 05:30:00 | - |
| 05:33:00 | 5.3870 | 5.3989 | 5.3870 | 5.3989 | 619.0 | 5.3989 |
| 05:36:00 | - |
| 05:39:00 | - |
| 05:42:00 | - |
| 05:45:00 | 5.3890 | 5.3890 | 5.3700 | 5.3700 | 135966.9 | 5.3783 |
| 05:48:00 | - |
| 05:51:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 857.0 | 5.3900 |
| 05:54:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 119.0 | 5.3900 |
| 05:57:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 35.0 | 5.3900 |
| 06:00:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.0 | 5.3900 |
| 06:03:00 | - |
| 06:06:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 167.0 | 5.3900 |
| 06:09:00 | - |
| 06:12:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 3700.0 | 5.3900 |
| 06:15:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 500.0 | 5.3900 |
| 06:18:00 | - |
| 06:21:00 | 5.3700 | 5.3700 | 5.3620 | 5.3620 | 176158.6 | 5.3624 |
| 06:24:00 | 5.3600 | 5.3999 | 5.3500 | 5.3999 | 266181.8 | 5.3852 |
| 06:27:00 | - |
| 06:30:00 | - |
| 06:33:00 | - |
| 06:36:00 | - |
| 06:39:00 | - |
| 06:42:00 | 5.3975 | 5.3975 | 5.3975 | 5.3975 | 2083.0 | 5.3975 |
| 06:45:00 | 5.3975 | 5.3975 | 5.3975 | 5.3975 | 8579.0 | 5.3975 |
| 06:48:00 | - |
| 06:51:00 | - |
| 06:54:00 | 5.3965 | 5.3998 | 5.3593 | 5.3966 | 61230.2 | 5.3951 |
| 06:57:00 | - |
| 07:00:00 | - |
| 07:03:00 | 5.3950 | 5.3950 | 5.3650 | 5.3918 | 541.2 | 5.3950 |
| 07:06:00 | 5.3917 | 5.3919 | 5.3650 | 5.3919 | 9770.3 | 5.3916 |
| 07:09:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 7.0 | 5.3900 |
| 07:12:00 | 5.3900 | 5.3917 | 5.3900 | 5.3917 | 301.1 | 5.3900 |
| 07:15:00 | 5.3919 | 5.3938 | 5.3900 | 5.3900 | 1057.1 | 5.3900 |
| 07:18:00 | 5.3650 | 5.3818 | 5.3503 | 5.3818 | 147430.5 | 5.3561 |
| 07:21:00 | - |
| 07:24:00 | - |
| 07:27:00 | - |
| 07:30:00 | 5.3818 | 5.3818 | 5.3818 | 5.3818 | 20.0 | 5.3818 |
| 07:33:00 | 5.3868 | 5.3900 | 5.3868 | 5.3900 | 5030.1 | 5.3900 |
| 07:36:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 20.0 | 5.3900 |
| 07:39:00 | 5.3900 | 5.3946 | 5.3900 | 5.3946 | 52406.0 | 5.3927 |
| 07:42:00 | 5.3946 | 5.3950 | 5.3946 | 5.3947 | 89800.3 | 5.3949 |
| 07:45:00 | 5.3949 | 5.3950 | 5.3940 | 5.3940 | 32.0 | 5.3948 |
| 07:48:00 | 5.3940 | 5.3940 | 5.3940 | 5.3940 | 3.7 | 5.3940 |
| 07:51:00 | - |
| 07:54:00 | 5.3940 | 5.3940 | 5.3940 | 5.3940 | 5.0 | 5.3940 |
| 07:57:00 | 5.3940 | 5.3950 | 5.3940 | 5.3950 | 14087.0 | 5.3943 |
| 08:00:00 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | 34.0 | 5.3950 |
| 08:03:00 | 5.3930 | 5.3930 | 5.3818 | 5.3818 | 505.7 | 5.3841 |
| 08:06:00 | 5.3930 | 5.3930 | 5.3930 | 5.3930 | 506.0 | 5.3930 |
| 08:09:00 | 5.3930 | 5.3930 | 5.3930 | 5.3930 | 8.5 | 5.3930 |
| 08:12:00 | 5.3930 | 5.3930 | 5.3930 | 5.3930 | 10084.0 | 5.3930 |
| 08:15:00 | - |
| 08:18:00 | 5.3818 | 5.3818 | 5.3818 | 5.3818 | 430.0 | 5.3818 |
| 08:21:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 553.1 | 5.3900 |
| 08:24:00 | - |
| 08:27:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 3493.0 | 5.3900 |
| 08:30:00 | - |
| 08:33:00 | 5.3900 | 5.3995 | 5.3899 | 5.3995 | 96425.4 | 5.3973 |
| 08:36:00 | 5.3899 | 5.3995 | 5.3652 | 5.3652 | 110796.9 | 5.3653 |
| 08:39:00 | - |
| 08:42:00 | 5.3969 | 5.3992 | 5.3969 | 5.3992 | 5005.0 | 5.3992 |
| 08:45:00 | 5.3991 | 5.3991 | 5.3991 | 5.3991 | 6.0 | 5.3991 |
| 08:48:00 | - |
| 08:51:00 | - |
| 08:54:00 | - |
| 08:57:00 | - |
| 09:00:00 | 5.3701 | 5.3966 | 5.3670 | 5.3966 | 86714.0 | 5.3690 |
| 09:03:00 | 5.3670 | 5.3959 | 5.3500 | 5.3500 | 251115.0 | 5.3638 |
| 09:06:00 | 5.3500 | 5.3694 | 5.3490 | 5.3694 | 127466.0 | 5.3493 |
| 09:09:00 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 93650.5 | 5.3500 |
| 09:12:00 | 5.3490 | 5.3500 | 5.3460 | 5.3460 | 51000.0 | 5.3482 |
| 09:15:00 | - |
| 09:18:00 | - |
| 09:21:00 | - |
| 09:24:00 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 500.0 | 5.3680 |
| 09:27:00 | - |
| 09:30:00 | 5.3500 | 5.3680 | 5.3450 | 5.3675 | 21581.1 | 5.3465 |
| 09:33:00 | 5.3675 | 5.3695 | 5.3675 | 5.3695 | 102860.0 | 5.3681 |
| 09:36:00 | - |
| 09:39:00 | - |
| 09:42:00 | 5.3480 | 5.3650 | 5.3480 | 5.3650 | 59946.0 | 5.3537 |
| 09:45:00 | 5.3690 | 5.3700 | 5.3690 | 5.3700 | 253461.0 | 5.3699 |
| 09:48:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 7.0 | 5.3700 |
| 09:51:00 | 5.3680 | 5.3700 | 5.3680 | 5.3700 | 98053.0 | 5.3700 |
| 09:54:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 2259.0 | 5.3700 |
| 09:57:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 293708.0 | 5.3700 |
| 10:00:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 27477.2 | 5.3700 |
| 10:03:00 | - |
| 10:06:00 | 5.3691 | 5.3691 | 5.3690 | 5.3690 | 73540.0 | 5.3691 |
| 10:09:00 | 5.3700 | 5.3700 | 5.3519 | 5.3519 | 25578.6 | 5.3622 |
| 10:12:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 0.1 | 5.3700 |
| 10:15:00 | - |
| 10:18:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 26189.2 | 5.3700 |
| 10:21:00 | 5.3520 | 5.3700 | 5.3501 | 5.3700 | 6062.5 | 5.3501 |
| 10:24:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 4783.9 | 5.3700 |
| 10:27:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 11476.4 | 5.3700 |
| 10:30:00 | 5.3718 | 5.3750 | 5.3700 | 5.3700 | 14780.1 | 5.3714 |
| 10:33:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 351.0 | 5.3700 |
| 10:36:00 | - |
| 10:39:00 | 5.3700 | 5.3800 | 5.3700 | 5.3701 | 11836.1 | 5.3785 |
| 10:42:00 | - |
| 10:45:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 9395.4 | 5.3800 |
| 10:48:00 | - |
| 10:51:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 20.6 | 5.3800 |
| 10:54:00 | 5.3818 | 5.3909 | 5.3818 | 5.3909 | 11069.0 | 5.3909 |
| 10:57:00 | 5.3900 | 5.3910 | 5.3900 | 5.3910 | 72855.0 | 5.3906 |
| 11:00:00 | 5.3910 | 5.3919 | 5.3900 | 5.3919 | 43164.1 | 5.3913 |
| 11:03:00 | - |
| 11:06:00 | - |
| 11:09:00 | - |
| 11:12:00 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | 14755.3 | 5.3950 |
| 11:15:00 | - |
| 11:18:00 | 5.3949 | 5.3965 | 5.3949 | 5.3965 | 70000.0 | 5.3956 |
| 11:21:00 | 5.3965 | 5.4000 | 5.3965 | 5.3990 | 80584.0 | 5.3986 |
| 11:24:00 | 5.3999 | 5.4000 | 5.3910 | 5.3910 | 35000.1 | 5.4000 |
| 11:27:00 | 5.3999 | 5.3999 | 5.3999 | 5.3999 | 2001.0 | 5.3999 |
| 11:30:00 | 5.3999 | 5.4038 | 5.3999 | 5.4038 | 91704.0 | 5.4018 |
| 11:33:00 | - |
| 11:36:00 | 5.4030 | 5.4038 | 5.3909 | 5.3909 | 20201.7 | 5.4015 |
| 11:39:00 | - |
| 11:42:00 | - |
| 11:45:00 | 5.3899 | 5.3900 | 5.3899 | 5.3900 | 10000.0 | 5.3900 |
| 11:48:00 | - |
| 11:51:00 | 5.3851 | 5.3851 | 5.3800 | 5.3800 | 3607.2 | 5.3841 |
| 11:54:00 | - |
| 11:57:00 | 5.3810 | 5.3810 | 5.3711 | 5.3711 | 52283.0 | 5.3799 |
| 12:00:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 74342.1 | 5.3700 |
| 12:03:00 | 5.3650 | 5.3650 | 5.3601 | 5.3601 | 56600.0 | 5.3602 |
| 12:06:00 | - |
| 12:09:00 | 5.3603 | 5.3700 | 5.3603 | 5.3700 | 21294.0 | 5.3640 |
| 12:12:00 | 5.3899 | 5.3899 | 5.3899 | 5.3899 | 0.1 | 5.3899 |
| 12:15:00 | 5.3601 | 5.3601 | 5.3601 | 5.3601 | 2816.0 | 5.3601 |
| 12:18:00 | 5.3694 | 5.3694 | 5.3694 | 5.3694 | 10243.0 | 5.3694 |
| 12:21:00 | 5.3601 | 5.3601 | 5.3601 | 5.3601 | 5272.0 | 5.3601 |
| 12:24:00 | 5.3601 | 5.3601 | 5.3601 | 5.3601 | 6025.0 | 5.3601 |
| 12:27:00 | - |
| 12:30:00 | 5.3693 | 5.3693 | 5.3693 | 5.3693 | 6.0 | 5.3693 |
| 12:33:00 | 5.3669 | 5.3669 | 5.3669 | 5.3669 | 10.0 | 5.3669 |
| 12:36:00 | 5.3669 | 5.3890 | 5.3635 | 5.3880 | 5942.4 | 5.3809 |
| 12:39:00 | - |
| 12:42:00 | 5.3880 | 5.3880 | 5.3700 | 5.3700 | 5014.0 | 5.3701 |
| 12:45:00 | 5.3880 | 5.3899 | 5.3880 | 5.3899 | 21490.0 | 5.3886 |
| 12:48:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5000.0 | 5.3900 |
| 12:51:00 | 5.3900 | 5.3900 | 5.3899 | 5.3900 | 11614.0 | 5.3900 |
| 12:54:00 | - |
| 12:57:00 | 5.3801 | 5.3901 | 5.3801 | 5.3901 | 23000.0 | 5.3866 |
| 13:00:00 | 5.3801 | 5.3801 | 5.3800 | 5.3800 | 20544.5 | 5.3801 |
| 13:03:00 | 5.3800 | 5.3800 | 5.3702 | 5.3800 | 101.3 | 5.3800 |
| 13:06:00 | 5.3710 | 5.3710 | 5.3701 | 5.3701 | 5159.0 | 5.3702 |
| 13:09:00 | 5.3702 | 5.3702 | 5.3701 | 5.3701 | 5559.0 | 5.3702 |
| 13:12:00 | 5.3870 | 5.3870 | 5.3870 | 5.3870 | 9.0 | 5.3870 |
| 13:15:00 | - |
| 13:18:00 | 5.3870 | 5.3899 | 5.3870 | 5.3899 | 18558.0 | 5.3898 |
| 13:21:00 | 5.3898 | 5.3900 | 5.3898 | 5.3900 | 60.6 | 5.3898 |
| 13:24:00 | - |
| 13:27:00 | 5.3900 | 5.3908 | 5.3900 | 5.3908 | 13819.0 | 5.3907 |
| 13:30:00 | - |
| 13:33:00 | - |
| 13:36:00 | - |
| 13:39:00 | 5.3907 | 5.3943 | 5.3907 | 5.3940 | 7854.1 | 5.3914 |
| 13:42:00 | 5.3950 | 5.4000 | 5.3950 | 5.3999 | 116097.8 | 5.3995 |
| 13:45:00 | 5.3999 | 5.4070 | 5.3999 | 5.4070 | 90569.7 | 5.4035 |
| 13:48:00 | 5.4050 | 5.4070 | 5.4040 | 5.4040 | 23184.4 | 5.4051 |
| 13:51:00 | 5.4040 | 5.4150 | 5.4040 | 5.4150 | 133627.8 | 5.4116 |
| 13:54:00 | 5.3800 | 5.3870 | 5.3631 | 5.3870 | 101586.8 | 5.3663 |
| 13:57:00 | 5.3919 | 5.3919 | 5.3919 | 5.3919 | 0.1 | 5.3919 |
| 14:00:00 | - |
| 14:03:00 | 5.3919 | 5.3994 | 5.3919 | 5.3994 | 32031.6 | 5.3994 |
| 14:06:00 | 5.3994 | 5.3995 | 5.3919 | 5.3995 | 932.0 | 5.3995 |
| 14:09:00 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | 2536.0 | 5.3950 |
| 14:12:00 | 5.4019 | 5.4080 | 5.4019 | 5.4049 | 10961.4 | 5.4064 |
| 14:15:00 | 5.4050 | 5.4080 | 5.4050 | 5.4080 | 9736.0 | 5.4067 |
| 14:18:00 | 5.4050 | 5.4050 | 5.3995 | 5.3995 | 60000.0 | 5.4002 |
| 14:21:00 | 5.4080 | 5.4080 | 5.4080 | 5.4080 | 14843.9 | 5.4080 |
| 14:24:00 | 5.3926 | 5.4079 | 5.3926 | 5.4079 | 55876.3 | 5.3963 |
| 14:27:00 | 5.4079 | 5.4079 | 5.4079 | 5.4079 | 0.1 | 5.4079 |
| 14:30:00 | 5.3937 | 5.4079 | 5.3934 | 5.4079 | 8553.6 | 5.3937 |
| 14:33:00 | 5.4079 | 5.4092 | 5.4079 | 5.4079 | 14819.8 | 5.4081 |
| 14:36:00 | 5.4000 | 5.4093 | 5.4000 | 5.4000 | 40040.0 | 5.4005 |
| 14:39:00 | 5.3937 | 5.3937 | 5.3937 | 5.3937 | 26940.0 | 5.3937 |
| 14:42:00 | 5.4000 | 5.4000 | 5.3937 | 5.3937 | 31.0 | 5.3998 |
| 14:45:00 | 5.3937 | 5.4000 | 5.3927 | 5.4000 | 231550.4 | 5.3980 |
| 14:48:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 18795.6 | 5.4000 |
| 14:51:00 | 5.4000 | 5.4000 | 5.3900 | 5.3900 | 95561.0 | 5.3925 |
| 14:54:00 | - |
| 14:57:00 | 5.3903 | 5.3903 | 5.3903 | 5.3903 | 4420.0 | 5.3903 |
| 15:00:00 | - |
| 15:03:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2015.0 | 5.4000 |
| 15:06:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 27799.0 | 5.4000 |
| 15:09:00 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 15575.0 | 5.4036 |
| 15:12:00 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 120.0 | 5.4100 |
| 15:15:00 | 5.4100 | 5.4100 | 5.4096 | 5.4096 | 193672.3 | 5.4100 |
| 15:18:00 | 5.4099 | 5.4099 | 5.4099 | 5.4099 | 5000.0 | 5.4099 |
| 15:21:00 | 5.4098 | 5.4099 | 5.4098 | 5.4099 | 57547.0 | 5.4098 |
| 15:24:00 | 5.4097 | 5.4097 | 5.4097 | 5.4097 | 50.0 | 5.4097 |
| 15:27:00 | - |
| 15:30:00 | 5.4097 | 5.4097 | 5.4000 | 5.4081 | 1458.0 | 5.4026 |
| 15:33:00 | - |
| 15:36:00 | - |
| 15:39:00 | - |
| 15:42:00 | - |
| 15:45:00 | - |
| 15:48:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 14725.0 | 5.4000 |
| 15:51:00 | 5.4080 | 5.4080 | 5.4001 | 5.4001 | 19.0 | 5.4080 |
| 15:54:00 | 5.4001 | 5.4001 | 5.4000 | 5.4000 | 936.0 | 5.4001 |
| 15:57:00 | - |
| 16:00:00 | 5.4050 | 5.4079 | 5.4050 | 5.4079 | 4368.0 | 5.4076 |
| 16:03:00 | 5.4080 | 5.4096 | 5.4080 | 5.4096 | 3141.9 | 5.4088 |
| 16:06:00 | - |
| 16:09:00 | - |
| 16:12:00 | 5.4096 | 5.4096 | 5.4000 | 5.4000 | 10.7 | 5.4090 |
| 16:15:00 | 5.4096 | 5.4096 | 5.4096 | 5.4096 | 1.0 | 5.4096 |
| 16:18:00 | - |
| 16:21:00 | - |
| 16:24:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5314.0 | 5.4000 |
| 16:27:00 | 5.4045 | 5.4089 | 5.4045 | 5.4089 | 16676.0 | 5.4089 |
| 16:30:00 | 5.4090 | 5.4096 | 5.4000 | 5.4094 | 124158.8 | 5.4004 |
| 16:33:00 | 5.4050 | 5.4050 | 5.3903 | 5.4049 | 31.7 | 5.4032 |
| 16:36:00 | 5.4049 | 5.4049 | 5.3900 | 5.4049 | 57847.0 | 5.3908 |
| 16:39:00 | 5.4049 | 5.4049 | 5.4049 | 5.4049 | 21.0 | 5.4049 |
| 16:42:00 | - |
| 16:45:00 | - |
| 16:48:00 | 5.3900 | 5.3900 | 5.3891 | 5.3891 | 22804.5 | 5.3900 |
| 16:51:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 28.0 | 5.3900 |
| 16:54:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 213.0 | 5.3900 |
| 16:57:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 2930.0 | 5.3900 |
| 17:00:00 | - |
| 17:03:00 | 5.3830 | 5.3830 | 5.3802 | 5.3802 | 1151.5 | 5.3803 |
| 17:06:00 | 5.3802 | 5.3802 | 5.3700 | 5.3802 | 171441.4 | 5.3709 |
| 17:09:00 | 5.3900 | 5.3999 | 5.3700 | 5.3700 | 40048.9 | 5.3701 |
| 17:12:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 12.0 | 5.4000 |
| 17:15:00 | 5.3999 | 5.3999 | 5.3983 | 5.3999 | 38292.5 | 5.3999 |
| 17:18:00 | - |
| 17:21:00 | - |
| 17:24:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 57.0 | 5.4000 |
| 17:27:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 9330.0 | 5.4000 |
| 17:30:00 | - |
| 17:33:00 | - |
| 17:36:00 | - |
| 17:39:00 | 5.3995 | 5.3999 | 5.3995 | 5.3999 | 161504.5 | 5.3998 |
| 17:42:00 | - |
| 17:45:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 63462.0 | 5.4000 |
| 17:48:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 1320.0 | 5.4000 |
| 17:51:00 | 5.4000 | 5.4019 | 5.4000 | 5.4019 | 61492.0 | 5.4004 |
| 17:54:00 | 5.4019 | 5.4019 | 5.4019 | 5.4019 | 1000.0 | 5.4019 |
| 17:57:00 | 5.4019 | 5.4069 | 5.4019 | 5.4069 | 30430.1 | 5.4050 |
| 18:00:00 | 5.4069 | 5.4099 | 5.4069 | 5.4099 | 19841.1 | 5.4097 |
| 18:03:00 | 5.4069 | 5.4069 | 5.3901 | 5.4000 | 3846.0 | 5.3963 |
| 18:06:00 | 5.4000 | 5.4000 | 5.3900 | 5.4000 | 22127.4 | 5.4000 |
| 18:09:00 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 800.5 | 5.4000 |
| 18:12:00 | 5.3980 | 5.3983 | 5.3980 | 5.3983 | 10500.0 | 5.3980 |
| 18:15:00 | 5.3999 | 5.4000 | 5.3999 | 5.4000 | 6304.9 | 5.3999 |
| 18:18:00 | 5.3790 | 5.3790 | 5.3620 | 5.3620 | 137699.0 | 5.3737 |
| 18:21:00 | - |
| 18:24:00 | 5.3919 | 5.3969 | 5.3919 | 5.3969 | 24.0 | 5.3927 |
| 18:27:00 | 5.3969 | 5.3982 | 5.3969 | 5.3982 | 17205.0 | 5.3982 |
| 18:30:00 | 5.3982 | 5.3982 | 5.3980 | 5.3980 | 20022.0 | 5.3982 |
| 18:33:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 20.0 | 5.3980 |
| 18:36:00 | - |
| 18:39:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 92634.0 | 5.3980 |
| 18:42:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 5000.0 | 5.3980 |
| 18:45:00 | 5.3971 | 5.3971 | 5.3971 | 5.3971 | 9.8 | 5.3971 |
| 18:48:00 | - |
| 18:51:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 123.6 | 5.3980 |
| 18:54:00 | 5.3980 | 5.3980 | 5.3980 | 5.3980 | 17.0 | 5.3980 |
| 18:57:00 | 5.3970 | 5.3970 | 5.3700 | 5.3969 | 178995.0 | 5.3701 |
| 19:00:00 | - |
| 19:03:00 | 5.3929 | 5.3929 | 5.3929 | 5.3929 | 10.0 | 5.3929 |
| 19:06:00 | 5.3928 | 5.3928 | 5.3700 | 5.3700 | 28928.0 | 5.3700 |
| 19:09:00 | 5.3837 | 5.3837 | 5.3837 | 5.3837 | 6.0 | 5.3837 |
| 19:12:00 | 5.3837 | 5.3838 | 5.3837 | 5.3838 | 30.0 | 5.3838 |
| 19:15:00 | 5.3838 | 5.3838 | 5.3838 | 5.3838 | 10.0 | 5.3838 |
| 19:18:00 | 5.3838 | 5.3838 | 5.3838 | 5.3838 | 10.0 | 5.3838 |
| 19:21:00 | 5.3838 | 5.3838 | 5.3838 | 5.3838 | 40.0 | 5.3838 |
| 19:24:00 | 5.3873 | 5.3873 | 5.3873 | 5.3873 | 0.4 | 5.3873 |
| 19:27:00 | - |
| 19:30:00 | - |
| 19:33:00 | 5.3837 | 5.3837 | 5.3837 | 5.3837 | 50569.4 | 5.3837 |
| 19:36:00 | 5.3850 | 5.3850 | 5.3700 | 5.3700 | 10415.0 | 5.3708 |
| 19:39:00 | 5.3700 | 5.3836 | 5.3700 | 5.3836 | 4816.0 | 5.3702 |
| 19:42:00 | 5.3813 | 5.3813 | 5.3813 | 5.3813 | 3718.7 | 5.3813 |
| 19:45:00 | 5.3701 | 5.3701 | 5.3631 | 5.3631 | 91223.3 | 5.3650 |
| 19:48:00 | 5.3700 | 5.3805 | 5.3631 | 5.3805 | 20833.0 | 5.3747 |
| 19:51:00 | 5.3804 | 5.3804 | 5.3804 | 5.3804 | 40.0 | 5.3804 |
| 19:54:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 1478.0 | 5.3700 |
| 19:57:00 | 5.3700 | 5.3700 | 5.3620 | 5.3620 | 34401.0 | 5.3623 |
| 20:00:00 | 5.3800 | 5.3800 | 5.3600 | 5.3600 | 30600.0 | 5.3602 |
| 20:03:00 | 5.3600 | 5.3800 | 5.3590 | 5.3800 | 2111.2 | 5.3786 |
| 20:06:00 | 5.3800 | 5.3804 | 5.3800 | 5.3804 | 4876.0 | 5.3804 |
| 20:09:00 | 5.3800 | 5.3800 | 5.3620 | 5.3620 | 1242.0 | 5.3632 |
| 20:12:00 | 5.3650 | 5.3650 | 5.3630 | 5.3630 | 500.0 | 5.3634 |
| 20:15:00 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | 0.1 | 5.3860 |
| 20:18:00 | 5.3850 | 5.3859 | 5.3850 | 5.3859 | 18567.0 | 5.3859 |
| 20:21:00 | - |
| 20:24:00 | 5.3710 | 5.3900 | 5.3700 | 5.3799 | 179832.0 | 5.3865 |
| 20:27:00 | - |
| 20:30:00 | 5.3799 | 5.3900 | 5.3799 | 5.3900 | 11264.0 | 5.3892 |
| 20:33:00 | 5.3890 | 5.3890 | 5.3890 | 5.3890 | 5566.0 | 5.3890 |
| 20:36:00 | - |
| 20:39:00 | - |
| 20:42:00 | 5.3701 | 5.3800 | 5.3689 | 5.3800 | 21022.0 | 5.3693 |
| 20:45:00 | 5.3799 | 5.3799 | 5.3799 | 5.3799 | 10000.0 | 5.3799 |
| 20:48:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 1855.0 | 5.3800 |
| 20:51:00 | 5.3889 | 5.3889 | 5.3889 | 5.3889 | 4000.0 | 5.3889 |
| 20:54:00 | 5.3800 | 5.3800 | 5.3751 | 5.3751 | 543.0 | 5.3761 |
| 20:57:00 | - |
| 21:00:00 | - |
| 21:03:00 | 5.3889 | 5.3889 | 5.3889 | 5.3889 | 11158.0 | 5.3889 |
| 21:06:00 | 5.3889 | 5.3889 | 5.3751 | 5.3751 | 17.0 | 5.3888 |
| 21:09:00 | 5.3889 | 5.3889 | 5.3751 | 5.3751 | 4307.0 | 5.3779 |
| 21:12:00 | 5.3751 | 5.3751 | 5.3751 | 5.3751 | 12470.0 | 5.3751 |
| 21:15:00 | - |
| 21:18:00 | 5.3889 | 5.3899 | 5.3889 | 5.3899 | 56428.1 | 5.3897 |
| 21:21:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1500.1 | 5.3900 |
| 21:24:00 | - |
| 21:27:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 80015.0 | 5.3800 |
| 21:30:00 | 5.3830 | 5.3830 | 5.3802 | 5.3802 | 5000.0 | 5.3823 |
| 21:33:00 | 5.3801 | 5.3801 | 5.3801 | 5.3801 | 22000.0 | 5.3801 |
| 21:36:00 | 5.3801 | 5.3801 | 5.3801 | 5.3801 | 3233.0 | 5.3801 |
| 21:39:00 | 5.3801 | 5.3802 | 5.3801 | 5.3801 | 9127.5 | 5.3801 |
| 21:42:00 | 5.3801 | 5.3900 | 5.3801 | 5.3900 | 23368.0 | 5.3822 |
| 21:45:00 | - |
| 21:48:00 | - |
| 21:51:00 | - |
| 21:54:00 | 5.3900 | 5.3910 | 5.3900 | 5.3910 | 151405.0 | 5.3909 |
| 21:57:00 | 5.3803 | 5.3803 | 5.3803 | 5.3803 | 14000.8 | 5.3803 |
| 22:00:00 | 5.3803 | 5.3803 | 5.3789 | 5.3789 | 123857.0 | 5.3799 |
| 22:03:00 | 5.3909 | 5.3909 | 5.3788 | 5.3788 | 6951.6 | 5.3789 |
| 22:06:00 | 5.3788 | 5.3800 | 5.3720 | 5.3800 | 24111.6 | 5.3748 |
| 22:09:00 | 5.3800 | 5.3800 | 5.3720 | 5.3800 | 23088.8 | 5.3734 |
| 22:12:00 | 5.3800 | 5.3800 | 5.3720 | 5.3720 | 43050.0 | 5.3725 |
| 22:15:00 | 5.3800 | 5.3900 | 5.3721 | 5.3721 | 113288.2 | 5.3765 |
| 22:18:00 | 5.3720 | 5.3720 | 5.3700 | 5.3700 | 52424.0 | 5.3708 |
| 22:21:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 7.0 | 5.3800 |
| 22:24:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 993.0 | 5.3800 |
| 22:27:00 | 5.3899 | 5.3899 | 5.3899 | 5.3899 | 35747.0 | 5.3899 |
| 22:30:00 | - |
| 22:33:00 | 5.3898 | 5.3898 | 5.3898 | 5.3898 | 211.0 | 5.3898 |
| 22:36:00 | 5.3898 | 5.3899 | 5.3898 | 5.3899 | 50100.0 | 5.3898 |
| 22:39:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 9099.5 | 5.3900 |
| 22:42:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 0.1 | 5.3900 |
| 22:45:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1780.6 | 5.3900 |
| 22:48:00 | 5.3900 | 5.3900 | 5.3800 | 5.3800 | 13763.6 | 5.3900 |
| 22:51:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 0.1 | 5.3900 |
| 22:54:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5000.0 | 5.3900 |
| 22:57:00 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 1035.0 | 5.3900 |
| 23:00:00 | - |
| 23:03:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 9664.0 | 5.3800 |
| 23:06:00 | - |
| 23:09:00 | - |
| 23:12:00 | 5.3810 | 5.3810 | 5.3800 | 5.3800 | 51623.9 | 5.3800 |
| 23:15:00 | - |
| 23:18:00 | - |
| 23:21:00 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 90630.1 | 5.3800 |
| 23:24:00 | 5.3800 | 5.3800 | 5.3700 | 5.3798 | 76771.2 | 5.3772 |
| 23:27:00 | - |
| 23:30:00 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 187686.0 | 5.3700 |
| 23:33:00 | 5.3700 | 5.3700 | 5.3591 | 5.3591 | 242419.7 | 5.3668 |
| 23:36:00 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 90232.9 | 5.3600 |
| 23:39:00 | 5.3796 | 5.3796 | 5.3796 | 5.3796 | 50030.0 | 5.3796 |
| 23:42:00 | 5.3600 | 5.3795 | 5.3600 | 5.3600 | 21846.0 | 5.3715 |
| 23:45:00 | 5.3600 | 5.3790 | 5.3600 | 5.3790 | 10107.0 | 5.3602 |
| 23:48:00 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 9815.0 | 5.3600 |
| 23:51:00 | 5.3610 | 5.3610 | 5.3600 | 5.3600 | 22204.0 | 5.3600 |
| 23:54:00 | 5.3600 | 5.3600 | 5.3590 | 5.3590 | 150547.5 | 5.3591 |
| 23:57:00 | - |