Matthews Emerging Markets Discovery Active ETF【MEMS】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.3512	-4.29566046733	31.455	31.69	30.7501	465	31.38916859	SP
4	-1.8412	-5.76365628424	31.945	32.14	29.49	883	31.18453455	SP
12	3.7588	14.2676029607	26.345	32.15	25.15	1477	29.69808525	SP
26	3.7438	14.2025796662	26.36	32.15	24.6357	1305	28.20161793	SP
52	5.0038	19.9354581673	25.1	32.15	24.6357	1158	27.3809295	SP
156	4.8438	19.1757719715	25.26	32.15	20.69	3160	25.16841912	SP
260	4.8438	19.1757719715	25.26	32.15	20.69	3160	25.16841912	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	30.1038	-1.41	-4.48	30.98	30.98	30.1038	223
1780612500	31.515	0.19	0.61	31.38	31.515	31.38	12
1780526100	31.3238	-0.35	-1.12	31.41	31.52	31.31	1487
1780439700	31.678	0.25	0.79	31.11	31.69	31.11	392
1780353300	31.43	0.11	0.34	31.25	31.43	31.25	103
1780094100	31.3239	-0.19	-0.59	31.455	31.46	31.3239	333
1780007700	31.51	0.05	0.15	31.06	31.52	31.06	317
1779921300	31.4622	-0.33	-1.03	31.635	31.635	31.4622	1022
1779834900	31.79	0.7	2.26	31.68	31.84	31.68	278
1779489300	31.0881	0.59	1.93	31.08	31.27	31.08	521
1779402900	30.5	0.14	0.44	30.23	30.5	30.23	1792
1779316500	30.365	0.7	2.36	29.82	30.365	29.82	246
1779230100	29.6654	-0.46	-1.54	29.49	29.7	29.49	206
1779143700	30.1297	-0.1	-0.32	30.38	30.38	29.94	1165
1778884500	30.225	-1.26	-3.99	30.31	30.31	30.12	1896
1778798100	31.48	0.16	0.50	31.32	31.53	31.32	2583
1778711700	31.3238	0.21	0.67	31.095	31.3238	31.095	763
1778625300	31.1153	-0.85	-2.67	31.06	31.1153	30.94	433
1778538900	31.9674	-0.17	-0.54	32.06	32.09	31.9674	697
1778279700	32.14	0.36	1.14	31.945	32.14	31.86	2536
1778193300	31.7791	-0.35	-1.10	32.15	32.15	31.7791	3628
1778106900	32.1329	0.58	1.85	31.89	32.1329	31.87	329
1778020500	31.5492	0.75	2.43	31.27	31.5506	31.27	697
1777934100	30.8015	0.05	0.17	30.92	30.9901	30.65	7843
1777674900	30.7488	0.29	0.95	30.7	31.16	30.7	9827
1777588500	30.46	0.43	1.43	30.43	30.47	30.43	11119
1777502100	30.03	-0.14	-0.46	30.2	30.2	30.03	1045
1777415700	30.17	-0.47	-1.52	30.19	30.19	30.03	504
1777329300	30.635	-0.09	-0.29	30.72	30.72	30.635	1206
1777070100	30.7228	0.92	3.09	30.59	30.745	30.32	1116
1776983700	29.8027	-0.74	-2.43	30.12	30.18	29.8027	1668
1776897300	30.545	0.9	3.05	30.38	30.545	30.38	357
1776810900	29.6422	-0.53	-1.75	30.14	30.14	29.6422	151
1776724500	30.1707	0.05	0.16	30.04	30.1707	29.98	3203
1776465300	30.1237	0.72	2.46	30.06	30.24	30.06	825
1776378900	29.4	0.18	0.62	29.29	29.47	29.29	653
1776292500	29.22	0.24	0.82	28.94	29.24	28.94	2602
1776206100	28.9834	0.58	2.04	28.72	28.99	28.72	947
1776119700	28.405	0.23	0.80	27.92	28.405	27.92	264
1775860500	28.18	0.03	0.10	28.23	28.23	28.18	111
1775774100	28.1507	0.11	0.39	27.875	28.1507	27.84	425
1775687700	28.0415	1.68	6.39	28.1	28.1	28.0099	2326
1775601300	26.3566	-0.12	-0.47	26.285	26.89	26.05	5732
1775514900	26.48	0.12	0.47	26.37	26.51	26.37	402
1775169300	26.3569	-0.33	-1.22	25.91	26.3569	25.87	487
1775082900	26.6833	0.44	1.66	26.54	26.82	26.54	1014
1774996500	26.2465	0.94	3.73	25.35	26.2465	25.35	27
1774910100	25.3034	-0.4	-1.56	25.635	25.635	25.15	349
1774650900	25.705	-0.23	-0.90	25.865	25.928	25.705	1023
1774564500	25.9394	-0.78	-2.91	26.31	26.32	25.9394	492
1774478100	26.7162	0.65	2.48	26.71	26.815	26.71	345
1774391700	26.07	-0.82	-3.03	25.895	26.1	25.895	2350
1774305300	26.885	0.88	3.37	26.68	26.99	26.68	896
1774046100	26.0088	-0.89	-3.30	26.6	26.6	26.0088	1473
1773959700	26.895	0.46	1.75	26.38	26.895	26.36	1983
1773873300	26.4335	-0.5	-1.87	26.78	26.85	26.4335	403
1773786900	26.9362	0.14	0.51	27.01	27.06	26.9362	364
1773700500	26.8	0.46	1.73	26.73	26.8	26.63	641
1773441300	26.345	-0.26	-0.96	26.345	26.345	26.345	46
1773354900	26.6	-0.73	-2.67	27.02	27.12	26.6	337
1773268500	27.33	0.22	0.82	27.17	27.33	27.17	246
1773182100	27.1064	0.07	0.28	27.16	27.4399	27.09	1249
1773095700	27.0315	0.3	1.13	26.24	27.0315	26.24	283
1772840100	26.73	-0.08	-0.30	26.51	26.73	26.47	333
1772753700	26.81	-0.36	-1.33	27.01	27.12	26.52	3146
1772667300	27.1703	0.35	1.29	26.85	27.3	26.85	4977
1772580900	26.825	-1.19	-4.25	26.55	26.88	26.53	1239
1772494500	28.015	-0.7	-2.44	27.85	28.08	27.85	2052
1772235300	28.715	-0.15	-0.52	28.64	28.715	28.64	409
1772148900	28.865	-0.24	-0.81	29.1	29.1	28.82	108
1772062500	29.1	0.25	0.87	29.08	29.1	29.08	45
1771976100	28.8481	0.39	1.38	28.77	28.8481	28.77	567
1771889700	28.455	-0.47	-1.61	28.74	28.74	28.41	820
1771630500	28.9203	0.63	2.22	28.29	28.9203	28.29	763
1771544100	28.2919	0.15	0.54	28.12	28.2919	28.12	2200
1771457700	28.14	0.15	0.52	28.27	28.27	28.14	176
1771371300	27.995	-0.01	-0.04	27.86	27.995	27.74	393
1771025700	28.005	0.22	0.81	27.75	28.01	27.75	1903
1770939300	27.78	-0.46	-1.61	28.3	28.3	27.78	409
1770852900	28.235	0.43	1.56	28.05	28.29	28.05	175
1770766500	27.8	-0.01	-0.02	27.79	27.8	27.79	8
1770680100	27.805	0.63	2.32	27.81	27.81	27.805	135
1770420900	27.175	0.48	1.82	26.93	27.175	26.93	384
1770334500	26.69	-0.43	-1.57	26.85	26.8699	26.69	1303
1770248100	27.115	-0.15	-0.55	27.44	27.44	27.115	949
1770161700	27.265	0.04	0.13	27.47	27.47	27.16	1086
1770075300	27.23	0.14	0.52	26.8	27.23	26.8	1569
1769816100	27.09	-0.26	-0.93	27.32	27.32	27.09	606
1769729700	27.345	-0.21	-0.76	27.23	27.345	27.23	106
1769643300	27.555	0.14	0.52	27.61	27.61	27.405	3704
1769556900	27.4134	0.36	1.34	27.29	27.4134	27.29	208
1769470500	27.05	0.24	0.90	26.93	27.06	26.93	1538
1769211300	26.81	0.21	0.79	26.74	26.85	26.74	3198
1769124900	26.6	0.34	1.28	26.56	26.71	26.56	2641
1769038500	26.265	0.17	0.66	26.11	26.32	26.11	4795
1768952100	26.0934	-0.3	-1.14	26.15	26.15	26.0934	193
1768606500	26.3956	0.08	0.29	26.37	26.3956	26.37	112
1768520100	26.32	-0.15	-0.55	26.44	26.44	26.32	415
1768433700	26.465	0.08	0.32	26.37	26.465	26.37	100
1768347300	26.3813	-0.25	-0.95	26.38	26.3813	26.38	36
1768260900	26.635	0.29	1.08	26.4	26.635	26.4	24
1768001700	26.35	0.21	0.80	26.28	26.35	26.272	1595
1767915300	26.14	-0.1	-0.38	26.08	26.14	26.08	61
1767828900	26.24	-0.09	-0.34	26.26	26.26	26.16	572
1767742500	26.33	0.44	1.70	26.18	26.41	26.18	213
1767656100	25.89	0.24	0.95	25.74	25.89	25.74	262
1767396900	25.6462	0.16	0.63	25.7	25.7	25.54	3200
1767224100	25.485	-0.06	-0.23	25.55	25.55	25.485	99
1767137700	25.545	0.16	0.62	25.48	25.59	25.48	124
1767051300	25.3869	-0.18	-0.72	25.35	25.4	25.35	123
1766792100	25.57	-0.01	-0.02	25.59	25.59	25.57	43
1766613840	25.575	0.03	0.13	25.54	25.63	25.53	1373
1766532900	25.5429	0.11	0.42	25.37	25.57	25.37	841
1766446500	25.435	0.19	0.76	25.38	25.51	25.33	9415
1766187300	25.2429	0.36	1.44	25.15	25.28	25.15	1572
1766100900	24.885	0.25	1.01	24.85	24.97	24.84	1166
1766014500	24.6357	-1.01	-3.92	24.94	25.155	24.6357	3512
1765928100	25.6408	-0.07	-0.29	25.59	25.6408	25.59	376
1765841700	25.715	0.07	0.27	25.92	25.92	25.715	1301
1765582500	25.645	-0.33	-1.25	25.89	25.89	25.645	159
1765496100	25.9703	0.02	0.08	25.85	26.06	25.85	2779
1765409700	25.95	0.1	0.40	25.87	25.95	25.79	295
1765323300	25.8457	0.09	0.35	25.79	26.11	25.79	847
1765236900	25.7568	-0.35	-1.32	26	26	25.7062	829
1764977700	26.1021	-0.15	-0.56	26.36	26.36	26.1	506
1764891300	26.25	-0.17	-0.64	26.41	26.41	26.25	548
1764804900	26.42	0.07	0.25	26.35	26.42	26.28	646
1764718500	26.355	-0.05	-0.17	26.36	26.43	26.29	1943
1764632100	26.4004	-0.22	-0.81	26.45	26.51	26.4004	1251
1764367440	26.6171	0.22	0.84	26.47	26.6171	26.47	135
1764200100	26.3948	0.22	0.85	26.33	26.3948	26.33	3014
1764113700	26.1722	0.28	1.07	25.79	26.4	25.79	1566
1764027300	25.895	0.2	0.78	25.78	25.895	25.78	368
1763768100	25.6934	-0.14	-0.55	25.57	25.7261	25.57	558
1763681700	25.835	-0.4	-1.51	26.48	26.48	25.835	2120
1763595300	26.2314	-0.11	-0.41	26.24	26.42	26.2314	1326
1763508900	26.3398	-0.27	-1.00	26.33	26.3398	26.33	32
1763422500	26.605	-0.32	-1.20	26.86	26.86	26.605	646
1763163300	26.9273	0.02	0.08	26.76	26.97	26.76	587
1763076900	26.905	-0.38	-1.40	27.2	27.2	26.905	174
1762990500	27.2872	0.05	0.19	27.21	27.2872	27.1908	285
1762904100	27.2349	0.06	0.23	27.21	27.2349	27.17	137
1762817700	27.1721	0.51	1.90	27.01	27.1721	26.93	2223
1762558500	26.6659	-0.29	-1.07	26.7	26.7	26.55	1133
1762472100	26.9535	-0.37	-1.34	27.14	27.14	26.95	2602
1762385700	27.32	0.28	1.04	27.01	27.3264	27.01	988
1762299300	27.04	-0.49	-1.78	27.23	27.23	27.04	119
1762212900	27.5291	0.19	0.71	27.53	27.6	27.48	2097
1761950100	27.3356	0.17	0.62	27.255	27.38	27.16	1337
1761863700	27.1676	-0.1	-0.36	27.11	27.25	27.11	1481
1761777300	27.265	-0.19	-0.69	27.47	27.47	27.265	1870
1761690900	27.455	0.22	0.81	27.29	27.5192	27.29	1309
1761604500	27.235	0.26	0.95	27.14	27.24	27.14	402
1761345300	26.9798	0.01	0.02	26.9798	26.9798	26.9798	155
1761258900	26.9736	0.15	0.57	26.86	26.9736	26.86	82
1761172500	26.82	0.06	0.22	26.84	26.95	26.82	703
1761086100	26.76	-0.05	-0.17	26.73	26.77	26.73	123
1760999700	26.805	0.43	1.63	26.57	26.805	26.57	197
1760740500	26.375	-0.08	-0.30	26.2	26.375	26.2	4952
1760654100	26.455	-0.02	-0.09	26.58	26.615	26.455	247
1760567700	26.4784	0.44	1.70	26.41	26.4784	26.41	322
1760481300	26.0355	-0.39	-1.47	25.95	26.16	25.95	776
1760394900	26.4236	0.68	2.63	26.39	26.4236	26.34	323
1760135700	25.7464	-0.84	-3.17	25.81	25.9	25.7464	990
1760049300	26.59	-0.24	-0.88	26.68	26.68	26.59	254
1759962900	26.825	0.09	0.32	26.76	26.8592	26.76	1862
1759876500	26.74	-0.23	-0.87	27	27	26.74	115
1759790100	26.9744	0.03	0.13	26.9634	26.9744	26.9634	460
1759530900	26.94	0.12	0.45	26.9	26.9439	26.9	110
1759444500	26.82	-0.12	-0.46	26.9	26.9	26.8	876
1759358100	26.944	0.16	0.60	26.9434	26.944	26.9434	106
1759271700	26.7826	0.1	0.38	26.7826	26.7826	26.7826	9
1759185300	26.6801	0.21	0.78	26.74	26.74	26.6801	44
1758926100	26.4747	-0.12	-0.45	26.4747	26.4747	26.4747	43
1758839700	26.595	-0.38	-1.39	26.7	26.7	26.54	343
1758753300	26.97	-0.27	-0.97	27.09	27.09	26.97	234
1758666900	27.235	-0.27	-0.98	27.38	27.38	27.235	959
1758580500	27.505	-0.16	-0.56	27.5	27.53	27.5	696
1758321300	27.66	-0.02	-0.07	27.695	27.695	27.66	463
1758234900	27.68	-0.01	-0.02	27.61	27.73	27.61	786
1758148500	27.685	0.15	0.54	27.74	27.74	27.685	223
1758062100	27.535	0	0.00	27.53	27.535	27.49	1382
1757975700	27.535	0.32	1.19	27.43	27.535	27.43	1790
1757716500	27.21	-0.15	-0.53	27.3	27.3	27.1956	1568
1757630100	27.355	0.19	0.70	27.39	27.4	27.34	1460
1757543700	27.165	0.15	0.56	27.15	27.224	27.15	604
1757457300	27.015	0.1	0.38	27.04	27.07	26.95	2467
1757370900	26.9119	0.17	0.62	26.9	26.94	26.735	2256
1757111700	26.745	0.31	1.17	26.83	26.83	26.745	168
1757025300	26.435	-0.04	-0.15	26.39	26.435	26.31	463
1756938900	26.475	0.26	1.00	26.45	26.48	26.45	607
1756852500	26.2139	-0.34	-1.28	26.11	26.2139	26.11	1073
1756506900	26.555	-0.15	-0.56	26.49	26.555	26.49	103
1756420500	26.705	0.14	0.53	26.66	26.705	26.66	1040
1756334100	26.565	0.05	0.19	26.36	26.63	26.36	3615
1756247700	26.515	-0	-0.02	26.58	26.58	26.515	119
1756161300	26.5199	-0.11	-0.42	26.68	26.68	26.5199	309
1755902100	26.6308	0.29	1.10	26.4	26.6502	26.4	552
1755815700	26.34	0.07	0.27	26.3	26.34	26.25	3216
1755729300	26.27	-0.16	-0.59	26.21	26.27	26.2	655
1755642900	26.425	-0.23	-0.86	26.63	26.63	26.425	214
1755556500	26.655	0.4	1.52	26.46	26.655	26.46	521
1755297300	26.255	0.03	0.11	26.245	26.255	26.245	119
1755210900	26.225	-0.17	-0.63	26.15	26.26	26.15	1239
1755124500	26.39	0.03	0.09	26.49	26.49	26.38	784
1755038100	26.365	0.32	1.23	26.2	26.365	26.2	107
1754951700	26.045	-0.11	-0.43	26.06	26.06	26.045	88
1754692500	26.1568	0.01	0.04	26.07	26.2298	26.07	3626
1754606100	26.1461	0.22	0.85	26.19	26.195	26.1	145
1754519700	25.925	0.05	0.21	25.889	25.925	25.83	588
1754433300	25.87	0.17	0.64	25.8899	25.97	25.85	6018
1754346900	25.705	0.18	0.72	25.73	25.82	25.65	5206
1754087700	25.5203	-0.14	-0.53	25.5203	25.5203	25.5203	9
1754001300	25.6568	-0.01	-0.03	25.75	25.75	25.6568	4
1753914900	25.665	-0.26	-1.02	25.8	25.8	25.665	1403
1753828500	25.9283	-0.03	-0.13	26	26.05	25.83	6026
1753742100	25.9608	-0.32	-1.23	26.12	26.12	25.9264	4307
1753482900	26.285	-0.11	-0.42	26.2869	26.2869	26.285	131
1753396500	26.395	-0.19	-0.73	26.51	26.51	26.395	643
1753310100	26.5878	0.25	0.96	26.5878	26.5878	26.5878	8
1753223700	26.335	-0.1	-0.36	26.3	26.37	26.3	332
1753137300	26.4304	0.04	0.13	26.48	26.48	26.4304	43
1752878100	26.395	-0.24	-0.88	26.4	26.4	26.395	764
1752791700	26.63	0.19	0.74	26.45	26.63	26.45	22
1752705300	26.4353	0.09	0.34	26.27	26.4353	26.26	1488
1752618900	26.3448	0.15	0.57	26.3448	26.3448	26.3448	4
1752532500	26.195	0.04	0.15	26.2	26.2436	26.13	2765
1752273300	26.155	-0.24	-0.91	26.2	26.2	26.155	203
1752186900	26.395	0.07	0.28	26.395	26.395	26.395	45
1752100500	26.32	0.02	0.08	26.3	26.32	26.3	11
1752014100	26.3	0.43	1.64	26.09	26.3	26.09	123
1751927700	25.875	-0.5	-1.88	25.875	25.875	25.875	35
1751576640	26.37	0.32	1.23	26.17	26.37	26.17	105
1751495700	26.05	0.08	0.31	25.92	26.05	25.92	35
1751409300	25.97	-0.21	-0.80	26.07	26.07	25.97	217
1751322900	26.18	0.39	1.50	25.99	26.18	25.99	70
1751063700	25.7937	0.03	0.11	25.8	25.9234	25.77	1285
1750977300	25.765	0.02	0.09	25.765	25.765	25.765	4
1750890900	25.7422	0.08	0.30	25.66	25.7422	25.66	28
1750804500	25.665	0.57	2.26	25.49	25.665	25.49	117
1750718100	25.0975	0.19	0.75	24.89	25.0975	24.89	103
1750458900	24.91	-0.5	-1.97	25.32	25.32	24.91	443
1750286100	25.41	0.18	0.71	25.44	25.51	25.35	6024
1750199700	25.23	-0.69	-2.66	25.55	25.55	25.23	4425
1750113300	25.92	0.62	2.45	25.71	25.92	25.71	5665
1749854100	25.3	-0.73	-2.80	25.43	25.44	25.3	904
1749767700	26.03	0.17	0.64	25.85	26.23	25.85	806
1749681300	25.865	0.1	0.39	25.94	25.94	25.865	117
1749594900	25.765	0.23	0.92	25.67	25.765	25.67	139
1749508500	25.53	0.31	1.23	25.44	25.53	25.42	186
1749249300	25.22	0.27	1.10	24.98	25.22	24.98	185
1749162900	24.945	0.07	0.26	25.1	25.1	24.94	201
1749076500	24.88	0.06	0.24	24.88	25.02	24.88	406
1748990100	24.82	0.21	0.83	24.68	24.82	24.68	112
1748903700	24.615	0.19	0.79	24.47	24.615	24.47	316
1748644500	24.4217	-0.22	-0.89	24.3	24.4217	24.28	303
1748558100	24.64	0.31	1.27	24.55	24.64	24.49	2679
1748471700	24.33	-0.32	-1.30	24.45	24.46	24.33	466
1748385300	24.65	0.39	1.61	24.53	24.74	24.53	4471
1748039700	24.26	-0.08	-0.31	24.17	24.26	24.15	584
1747953300	24.335	-0.03	-0.10	24.25	24.41	24.2	8323
1747866900	24.36	0.04	0.16	24.5	24.55	24.36	403
1747780500	24.32	-0.17	-0.69	24.29	24.32	24.29	3011
1747694100	24.4899	0.11	0.45	24.4899	24.4899	24.4899	60
1747434900	24.38	-0.16	-0.65	24.39	24.39	24.38	4
1747348500	24.54	0.16	0.66	24.44	24.54	24.44	76
1747262100	24.38	-0.05	-0.20	24.62	24.62	24.38	247
1747175700	24.43	0.13	0.53	24.225	24.43	24.225	9
1747089300	24.3	0.52	2.17	24.29	24.31	24.29	330
1746830100	23.785	0.15	0.65	23.87	23.87	23.785	2633
1746743700	23.6316	0.05	0.22	23.68	23.69	23.6316	364
1746657300	23.58	-0.48	-1.99	23.79	23.79	23.58	554
1746570900	24.0576	-0	-0.01	24.15	24.15	23.99	13618
1746484500	24.06	0	0.00	24.4	24.4	24.06	111
1746225300	24.06	0.54	2.32	24.08	24.08	24.0117	10815
1746138900	23.515	0.03	0.11	23.6	23.6	23.515	559
1746052500	23.49	-0.11	-0.47	23.46	23.55	23.46	2547
1745966100	23.6	0.23	0.98	23.52	23.6185	23.52	213
1745879700	23.37	-0.05	-0.21	23.44	23.44	23.36	432
1745620500	23.42	-0.18	-0.78	23.33	23.42	23.33	441
1745534100	23.603	0.45	1.94	23.63	23.63	23.603	103
1745447700	23.1539	0.12	0.54	23.34	23.3689	23.1539	1403
1745361300	23.03	0.37	1.62	22.85	23.1	22.85	13628
1745274900	22.6621	-0.02	-0.10	22.78	22.78	22.56	522
1744929300	22.685	0.45	2.03	22.69	22.73	22.685	885
1744842900	22.2328	-0.14	-0.60	22.29	22.29	22.2328	108
1744756500	22.3679	-0.04	-0.17	22.46	22.46	22.3679	137
1744670100	22.405	0.31	1.41	22.27	22.4184	22.27	3788
1744410900	22.0942	0.54	2.49	21.82	22.0942	21.785	2257
1744324500	21.557	-0.36	-1.66	21.7	21.7	21.55	2030
1744238100	21.9208	1.11	5.32	20.73	21.9208	20.73	121
1744151700	20.8135	-0.29	-1.36	21.53	21.54	20.69	6206
1744065300	21.1	-0.66	-3.05	21.15	21.15	21.1	101
1743806100	21.7631	-1.3	-5.65	22.25	22.25	21.7631	2921
1743719700	23.0675	-0.61	-2.57	23.44	23.44	23	59515
1743633300	23.676	0.16	0.69	23.43	23.676	23.43	25
1743546900	23.5141	0.15	0.66	23.5141	23.5141	23.5141	230
1743460500	23.36	-0.26	-1.11	23.25	23.46	23.25	1310
1743201300	23.6216	-0.55	-2.26	23.82	23.83	23.5606	3764
1743114900	24.1687	0.25	1.04	24.1687	24.1687	24.1687	0
1743028500	23.92	-0.26	-1.06	24.15	24.15	23.91	4665
1742942100	24.1769	0.12	0.48	24.15	24.1769	24.06	13791
1742855700	24.0609	0.01	0.06	24.06	24.13	24.06	170
1742596500	24.046	0.04	0.18	24.08	24.08	24.045	1014
1742510100	24.0027	-0.23	-0.96	24.055	24.055	24.0027	328
1742423700	24.235	0.1	0.40	24.15	24.28	24.11	4319
1742337300	24.1393	0.04	0.16	24.09	24.17	24.09	7928
1742250900	24.1006	0.26	1.10	24.14	24.14	24.1006	58
1741991700	23.8379	0.41	1.74	23.66	23.8379	23.66	225
1741905300	23.4305	-0.25	-1.05	23.43	23.48	23.43	5030
1741818900	23.6792	0.13	0.57	23.64	23.78	23.61	16417
1741732500	23.545	0.27	1.17	23.38	23.545	23.38	1826
1741646100	23.2729	-0.57	-2.40	23.2724	23.31	23.2724	5061
1741390500	23.8462	0.24	1.00	23.77	23.8462	23.6899	1855
1741304100	23.6099	-0.09	-0.39	23.78	23.78	23.6099	1280
1741217700	23.7019	0.65	2.82	23.37	23.7019	23.37	1530
1741131300	23.0519	0.22	0.98	22.91	23.1	22.9	657
1741044900	22.8283	-0.29	-1.27	23.13	23.13	22.8283	252
1740785700	23.1214	-0.18	-0.79	22.99	23.1214	22.99	242
1740699300	23.3045	-0.27	-1.14	23.47	23.51	23.3045	758
1740612900	23.5736	0.06	0.27	23.5736	23.5736	23.5736	195
1740526500	23.509	-0.19	-0.79	23.5867	23.5867	23.47	2781
1740440100	23.6963	-0.12	-0.52	23.765	23.7867	23.6963	770
1740180900	23.8204	-0.24	-1.00	23.8204	23.8204	23.8204	31
1740094500	24.06	0.23	0.97	24.07	24.07	24	172
1740008100	23.83	0.15	0.62	23.83	23.83	23.83	23
1739921700	23.6838	0.02	0.09	23.7	23.72	23.66	9065
1739576100	23.6623	0.21	0.91	23.63	23.6623	23.62	3252
1739489700	23.45	0.26	1.12	23.28	23.45	23.28	920
1739403300	23.1903	0.06	0.26	23.06	23.2299	23.06	404
1739316900	23.13	-0.3	-1.29	23.125	23.19	23.125	2574
1739230500	23.4314	0.33	1.43	23.38	23.4314	23.23	1911
1738971300	23.1009	-0.03	-0.14	23.3	23.3	23.1009	178
1738884900	23.1333	0.11	0.49	23.14	23.2	23.1333	477
1738798500	23.02	-0.07	-0.30	23.03	23.06	22.99	3750
1738712100	23.09	0.36	1.61	23.09	23.14	23.09	4498
1738625700	22.725	-0.2	-0.85	22.7	22.73	22.67	710
1738366500	22.92	-0.12	-0.52	23.17	23.17	22.92	3404
1738280100	23.0401	0.32	1.40	22.97	23.0401	22.97	1442
1738193700	22.7211	0.08	0.37	22.7	22.7211	22.7	200
1738107300	22.637	-0.01	-0.06	22.53	22.67	22.53	12979
1738020900	22.6513	-0.21	-0.91	22.66	22.66	22.6513	561
1737761700	22.86	0.01	0.04	22.87	22.87	22.86	562
1737675300	22.85	0	0.00	22.85	22.85	22.85	0
1737588900	22.85	-0.09	-0.39	22.88	22.93	22.85	927
1737502500	22.9405	0.13	0.58	22.9765	23.01	22.9405	432
1737156900	22.8072	0.06	0.28	22.9	22.9	22.65	169108
1737070500	22.7439	-0.03	-0.14	22.82	22.82	22.7439	89
1736984100	22.7753	0.24	1.04	22.77	22.78	22.77	1647
1736897700	22.54	0.23	1.03	22.54	22.54	22.54	0
1736811300	22.3096	-0.33	-1.47	22.4	22.4	22.25	15167
1736552100	22.6432	-0.73	-3.11	22.67	22.69	22.55	15113
1736379300	23.37	-0.23	-0.99	23.34	23.385	23.32	7307
1736292900	23.6031	-0.08	-0.35	23.75	23.75	23.53	623
1736206500	23.6861	0.06	0.24	23.72	23.72	23.6861	1505
1735947300	23.6284	0.12	0.50	23.605	23.643	23.605	978
1735860900	23.51	-0.08	-0.36	23.5	23.51	23.5	12
1735688100	23.5947	-0.08	-0.32	23.68	23.72	23.5947	1724
1735601700	23.6707	-0.21	-0.90	23.69	23.76	23.54	61102
1735342500	23.885	-0.24	-0.99	23.78	23.885	23.78	392
1735256100	24.1242	-0.14	-0.56	24.1	24.1492	24.09	898
1735077840	24.2598	0.08	0.32	24.22	24.2598	24.22	543
1734996900	24.1825	-0.06	-0.26	24.04	24.1825	24.04	7551
1734737700	24.2452	0.15	0.61	24.14	24.38	24.1399	1370
1734651300	24.0976	0.26	1.10	24.0976	24.0976	24.0976	174
1734564900	23.8355	-1.08	-4.33	24.42	24.42	23.8355	416
1734478500	24.914	0.13	0.54	24.85	24.914	24.85	371
1734392100	24.7806	-0.3	-1.19	24.7806	24.7806	24.7806	79
1734132900	25.0783	-0.16	-0.62	25.06	25.0783	25.06	2083
1734046500	25.234	-0.29	-1.14	25.35	25.35	25.1965	916
1733960100	25.525	0.18	0.71	25.48	25.55	25.3	9902
1733873700	25.345	-0.16	-0.62	25.34	25.345	25.31	2699
1733787300	25.5031	0.37	1.48	25.66	25.66	25.5031	100
1733528100	25.13	-0.09	-0.36	25.14	25.17	25.12	8984
1733441700	25.22	0.25	1.02	25.24	25.26	25.22	1530
1733355300	24.965	0.09	0.38	25.04	25.04	24.965	32382
1733268900	24.8707	0.06	0.24	24.7	24.89	24.7	15690
1733182500	24.81	-0.02	-0.06	24.52	24.819	24.52	1367
1732917840	24.825	-0.04	-0.16	24.84	24.86	24.825	1206
1732750500	24.865	-0.15	-0.58	24.82	24.865	24.82	369
1732664100	25.01	0.03	0.12	24.96	25.04	24.96	5958
1732577700	24.9793	0.27	1.09	24.99	24.99	24.91	1580
1732318500	24.71	-0.02	-0.07	24.61	24.71	24.61	1336
1732232100	24.7281	0.04	0.17	24.72	24.7281	24.72	12360
1732145700	24.6872	0.21	0.87	24.58	24.6872	24.56	2620
1732059300	24.4738	0.33	1.38	24.4	24.4738	24.4	1962
1731972900	24.14	0.02	0.10	24.07	24.2	24.07	188
1731713700	24.1154	-0.21	-0.87	24.185	24.185	24.0948	24308
1731627300	24.3267	-0.07	-0.30	24.46	24.46	24.3267	5352
1731540900	24.4	-0.23	-0.94	24.4	24.45	24.379	18876
1731454500	24.6307	-0.36	-1.44	24.67	24.77	24.61	4268
1731368100	24.99	-0.2	-0.79	25.02	25.02	24.985	8789
1731108900	25.1887	-0.57	-2.22	25.204	25.204	25.0899	5266
1731022500	25.76	0.06	0.23	25.71	25.8172	25.69	5813
1730936100	25.7008	-0.08	-0.31	25.63	25.9899	25.63	2083
1730849700	25.78	0.21	0.84	25.79	25.8299	25.78	12653
1730763300	25.5653	0.22	0.87	25.66	25.66	25.5653	200
1730500500	25.345	-0.2	-0.79	25.56	25.56	25.345	7463
1730414100	25.5462	-0.06	-0.25	25.47	25.58	25.47	2081
1730327700	25.6105	-0.08	-0.31	25.6886	25.6886	25.6105	1836
1730241300	25.69	-0.19	-0.72	25.7099	25.74	25.6671	38242
1730154900	25.8775	0.39	1.53	25.93	25.93	25.8775	17997
1729895700	25.4878	-0.09	-0.36	25.61	25.61	25.47	3994
1729809300	25.58	-0.1	-0.39	25.53	25.58	25.5299	2059
1729722900	25.68	-0.11	-0.44	25.74	25.74	25.68	22360
1729636500	25.7928	0.01	0.05	25.775	25.8	25.775	2001
1729550100	25.781	-0.05	-0.19	25.77	25.84	25.728	9407
1729290900	25.83	0.16	0.64	25.93	25.93	25.83	4218
1729204500	25.665	-0.3	-1.16	25.675	25.7	25.665	1931
1729118100	25.965	0.13	0.52	26	26.13	25.965	4179
1729031700	25.8305	-0.6	-2.26	26.1	26.1	25.8305	24959
1728945300	26.4271	0.06	0.22	26.43	26.4894	26.39	7934
1728686100	26.3703	0.19	0.71	26.12	26.3703	26.12	385
1728599700	26.185	-0.08	-0.29	26.105	26.185	26.105	4710
1728513300	26.26	-0.3	-1.12	26.12	26.28	26.12	102
1728426900	26.5581	-0.57	-2.11	26.59	26.6	26.4599	3320
1728340500	27.1312	0.16	0.60	27.07	27.1312	27.055	2163
1728081300	26.97	0.56	2.12	26.83	26.97	26.83	403
1727994900	26.41	-0.62	-2.29	26.4007	26.41	26.4007	378
1727908500	27.0286	0.32	1.21	27	27.06	26.95	44000
1727822100	26.705	-0.06	-0.22	26.7299	26.75	26.61	3562
1727735520	26.7652	-0.24	-0.91	26.96	27.12	26.69	10054
1727476500	27.01	0.34	1.27	27.09	27.22	27.01	8752
1727390100	26.67	0.87	3.37	26.61	26.7	26.46	13901
1727303700	25.8	-0.48	-1.83	25.96	25.96	25.8	5657
1727217300	26.2818	0.51	1.99	26.06	26.37	26.0599	10992
1727130900	25.77	-0.07	-0.27	25.78	25.86	25.77	7338
1726871700	25.84	-0.25	-0.97	26.04	26.04	25.84	695
1726785300	26.0941	0.47	1.82	26.0941	26.0941	26.0941	10
1726698900	25.6289	-0.03	-0.14	25.71	25.71	25.6289	705
1726612500	25.6637	-0.02	-0.06	25.73	25.73	25.6637	88
1726526100	25.68	0.09	0.35	25.68	25.68	25.68	0
1726266900	25.59	0.2	0.80	25.59	25.59	25.59	3
1726180500	25.3862	0.24	0.96	25.26	25.41	25.24	7094
1726094100	25.1446	0.17	0.70	24.86	25.1446	24.86	104
1726007700	24.9706	-0.08	-0.30	24.9706	24.9706	24.9706	100
1725921300	25.0466	0.14	0.55	25.06	25.06	25.0466	267
1725662100	24.9091	-0.46	-1.82	25.25	25.25	24.9091	1838
1725575700	25.3707	0.09	0.35	25.3501	25.38	25.33	6311
1725489300	25.2814	-0.07	-0.26	25.25	25.36	25.23	140
1725402900	25.347	-0.54	-2.09	25.48	25.48	25.347	978
1725057300	25.8875	0.3	1.16	25.88	25.8875	25.88	200
1724970900	25.59	-0.18	-0.70	25.65	25.735	25.59	327
1724884500	25.7694	-0.26	-0.99	25.87	25.87	25.7694	261
1724798100	26.0273	0.08	0.29	26.02	26.0273	25.98	599
1724711700	25.952	-0.22	-0.83	26	26	25.952	178
1724452500	26.1679	0.43	1.68	26.1	26.1679	26.1	131
1724366100	25.7359	-0.26	-1.02	25.93	25.93	25.7359	466
1724279700	26	0.11	0.42	25.98	26.01	25.9655	7224
1724193300	25.8912	-0.08	-0.29	25.89	25.8912	25.89	142
1724106900	25.9678	0.46	1.79	25.87	25.9678	25.87	360
1723847700	25.5112	0.21	0.85	25.5112	25.5112	25.5112	100
1723761300	25.2972	0.28	1.11	25.4	25.4	25.2972	1961
1723674900	25.02	-0.08	-0.32	25.07	25.08	25.02	434
1723588500	25.1005	0.29	1.17	25.1005	25.1005	25.1005	4
1723502100	24.81	-0.03	-0.13	24.81	24.895	24.81	7279
1723242900	24.8421	0.15	0.62	24.7282	24.87	24.7282	342
1723156500	24.69	0.39	1.60	24.45	24.69	24.45	1
1723070100	24.3007	0.27	1.14	24.6	24.6	24.3007	382
1722983700	24.0266	0.14	0.60	24.08	24.25	24.0266	15859
1722897300	23.8843	-0.92	-3.69	23.73	23.97	23.73	5400
1722638100	24.8002	-0.28	-1.12	24.7	24.8002	24.7	200
1722551700	25.08	-0.39	-1.53	25.48	25.48	25.08	3156
1722465300	25.47	0.24	0.96	25.44	25.53	25.44	566
1722378900	25.2269	-0	-0.02	25.2	25.2269	25.15	6816
1722292500	25.2311	0.04	0.16	25.2	25.2311	25.2	260
1722033300	25.19	0.2	0.81	25.12	25.21	25.12	149
1721946900	24.9875	-0.19	-0.77	25.17	25.17	24.9875	960
1721860500	25.1808	-0.21	-0.81	25.29	25.29	25.1808	152
1721774100	25.3859	-0.28	-1.11	25.48	25.48	25.3859	405
1721687700	25.67	0.05	0.19	25.63	25.73	25.6	6748
1721428500	25.6225	-0.19	-0.73	25.74	25.74	25.6225	202
1721342100	25.81	-0.37	-1.41	26.03	26.06	25.81	4451
1721255700	26.1791	-0.24	-0.91	26.1791	26.1791	26.1791	50
1721169300	26.42	0.29	1.11	26.38	26.42	26.29	13223
1721082900	26.13	-0.27	-1.04	26.21	26.38	26.13	18784
1720823700	26.4048	0.18	0.68	26.35	26.52	26.35	659
1720737300	26.2268	0.15	0.56	26.36	26.36	26.22	615
1720650900	26.08	-0.1	-0.36	26.13	26.13	26.08	1035
1720564500	26.175	0.23	0.91	26.1583	26.18	26.1583	2013
1720478100	25.94	-0.31	-1.18	26.01	26.01	25.94	390
1720218900	26.25	0.31	1.20	26.26	26.28	26.07	14477
1720040640	25.94	0.48	1.89	25.94	25.94	25.94	5
1719959700	25.46	-0.19	-0.76	25.4032	25.46	25.4032	536
1719873300	25.6545	0.2	0.80	25.72	25.72	25.6545	233
1719614100	25.45	-0.11	-0.43	25.66	25.66	25.45	443
1719527700	25.56	-0.1	-0.39	25.66	25.66	25.56	412
1719441300	25.66	-0.12	-0.46	25.58	25.66	25.58	51
1719354900	25.7778	-0.02	-0.09	25.7778	25.7778	25.7778	2
1719268500	25.8022	-0	-0.01	25.85	25.905	25.8022	901
1719009300	25.8044	-0.08	-0.29	23.38	25.8044	23.38	2851
1718922900	25.88	-0.13	-0.50	26.02	26.03	25.88	302
1718750100	26.01	0.21	0.81	26.0179	26.05	26.01	429
1718663700	25.8	-0.05	-0.19	25.8	25.8	25.8	1
1718404500	25.85	0.25	0.98	25.61	25.85	25.61	1625
1718318100	25.6	-0.27	-1.04	25.88	25.88	25.6	6
1718231700	25.87	0.11	0.43	25.9785	26.09	25.87	8486
1718145300	25.76	0.15	0.59	25.64	25.76	25.61	1833
1718058900	25.61	0.07	0.26	25.55	25.66	25.55	1131
1717799700	25.5447	-0.16	-0.61	25.75	25.75	25.5447	4875
1717713300	25.7005	0.27	1.06	25.53	25.7005	25.53	250
1717626900	25.43	0.23	0.91	25.32	25.49	25.32	1544
1717540500	25.2	-0.36	-1.41	25.14	25.21	25.1299	2872
1717454100	25.5612	0.35	1.39	25.5759	25.5759	25.43	4298
1717194900	25.21	-0.43	-1.66	25.345	25.38	25.21	3870
1717108500	25.6361	-0.09	-0.36	25.585	25.65	25.585	1202
1717022100	25.7293	-0.27	-1.03	25.75	25.79	25.7247	3868
1716935700	25.9964	0.18	0.71	26.12	26.12	25.99	2933
1716590100	25.8123	0.16	0.64	25.804	25.8123	25.78	2525
1716503700	25.648	-0.11	-0.43	25.68	25.68	25.648	201
1716417300	25.76	-0.24	-0.92	25.95	25.95	25.76	1275
1716330900	26	-0.3	-1.15	26.12	26.12	25.98	26398
1716244500	26.3021	-0.02	-0.07	26.3298	26.37	26.27	23972
1715985300	26.3218	0.31	1.21	26.3	26.3218	26.3	594
1715898900	26.0082	-0.03	-0.13	26.0082	26.0082	26.0082	120
1715812500	26.0428	0.32	1.26	26	26.0511	26	9625
1715726100	25.7193	0.21	0.82	25.69	25.7193	25.6899	1212
1715639700	25.51	0.06	0.24	25.57	25.57	25.51	3349
1715380500	25.45	-0.42	-1.64	25.69	25.69	25.45	722
1715294100	25.8733	0.11	0.44	25.77	25.8733	25.74	501
1715207700	25.76	-0.15	-0.58	25.68	25.82	25.68	510
1715121300	25.91	-0.2	-0.78	25.93	25.9786	25.91	3524
1715034900	26.1143	-0.07	-0.25	26.11	26.16	26.11	3150
1714775700	26.18	0.17	0.65	26.13	26.18	26.1054	1061
1714689300	26.01	0.52	2.03	25.76	26.069	25.76	4693
1714602900	25.4935	0.03	0.14	25.43	25.65	25.43	1414
1714516500	25.4588	-0.3	-1.17	25.4588	25.4588	25.4588	0
1714430100	25.7614	0.27	1.06	25.7541	25.79	25.7202	2266
1714170900	25.4908	0.42	1.68	25.4359	25.4908	25.4359	1328
1714084500	25.07	-0.05	-0.19	24.835	25.07	24.835	185
1713998100	25.1187	0.24	0.98	25.1187	25.1187	25.1187	52
1713911700	24.8739	0.29	1.20	24.65	24.88	24.65	6559
1713825300	24.58	0.08	0.34	24.49	24.67	24.49	1943
1713566100	24.4964	-0.35	-1.42	24.58	24.58	24.4964	553
1713479700	24.85	0.11	0.45	24.879	24.89	24.85	2583
1713393300	24.7394	0.11	0.46	24.7394	24.7394	24.7394	100
1713306900	24.626	-0.33	-1.34	24.6328	24.6328	24.626	455
1713220500	24.9596	-0.5	-1.97	25.34	25.34	24.9596	468
1712961300	25.46	-0.32	-1.24	25.58	25.58	25.45	2491
1712874900	25.7785	-0.08	-0.32	25.7967	25.9	25.6708	14836
1712788500	25.86	-0.47	-1.77	25.78	25.86	25.78	311
1712702100	26.3257	0.21	0.81	26.23	26.3257	26.23	1302
1712615700	26.1151	-0.01	-0.06	26.17	26.17	26.1151	3954
1712356500	26.13	0.04	0.15	26.075	26.15	26.075	2369
1712270100	26.09	0.02	0.09	26.4365	26.46	26.09	4641
1712183700	26.0675	0.28	1.08	25.96	26.11	25.96	5720
1712097300	25.7892	0.13	0.52	25.74	25.7892	25.74	396
1712010900	25.6562	0.39	1.55	25.64	25.6562	25.64	4912
1711665300	25.2641	-0.05	-0.18	25.28	25.29	25.2641	319
1711578900	25.3104	0.23	0.93	25.3104	25.3104	25.3104	153
1711492500	25.0768	-0.16	-0.65	25.24	25.24	25.0768	1179
1711406100	25.24	0.01	0.03	25.215	25.24	25.215	190
1711146900	25.2326	-0.11	-0.42	25.25	25.25	25.2	588
1711060500	25.34	-0.17	-0.67	25.35	25.35	25.2801	5513
1710974100	25.5115	0.31	1.25	25.5115	25.5115	25.5115	91
1710887700	25.1968	-0.13	-0.50	25.21	25.22	25.185	1360
1710801300	25.3234	-0.1	-0.41	25.409	25.409	25.3	3684
1710542100	25.4267	-0.27	-1.07	25.5496	25.5496	25.4267	17781
1710455700	25.701	-0.1	-0.38	25.66	25.73	25.66	719
1710369300	25.7984	-0.35	-1.34	25.7541	25.84	25.7541	9424
1710282900	26.15	0.09	0.34	26.1	26.18	26.0992	1779
1710196500	26.0609	0.18	0.69	26.0498	26.0609	26.0498	155
1709940900	25.8827	-0.17	-0.65	25.87	25.97	25.87	5167
1709854500	26.0519	0.03	0.10	25.89	26.0519	25.89	6981
1709768100	26.025	0.01	0.04	26.1186	26.1285	26.025	14652
1709681700	26.0147	-0.38	-1.45	26.0796	26.0796	25.965	8047
1709595300	26.3985	-0.19	-0.73	26.49	26.49	26.3985	3914
1709336100	26.5929	0.48	1.83	26.5929	26.5929	26.5929	106
1709249700	26.1157	0.33	1.29	26.13	26.13	26.07	1710
1709163300	25.7834	-0.38	-1.45	26.09	26.09	25.7834	5671
1709076900	26.1628	0.06	0.25	26.095	26.189	26.095	786
1708990500	26.0988	0.05	0.19	26.11	26.16	26.07	2099
1708731300	26.05	0.14	0.54	26.05	26.07	26.0298	2429
1708644900	25.9097	0.24	0.94	25.9097	25.9097	25.9097	20
1708558500	25.6672	-0.06	-0.22	25.6608	25.69	25.57	2096
1708472100	25.7248	-0.15	-0.57	25.79	25.79	25.67	401
1708126500	25.8723	0.19	0.74	25.89	25.89	25.85	671
1708040100	25.6822	0.3	1.19	25.6868	25.6868	25.65	310
1707953700	25.3806	0.56	2.24	25.3806	25.3806	25.3806	1
1707867300	24.8254	-0.5	-1.98	24.72	24.8254	24.72	1133
1707780900	25.3262	-0.07	-0.29	25.37	25.37	25.3262	74
1707521700	25.3986	0.08	0.30	25.345	25.46	25.345	3132
1707435300	25.3214	-0.22	-0.86	25.36	25.36	25.29	2445
1707348900	25.54	0.09	0.33	25.52	25.54	25.51	298
1707262500	25.455	0.6	2.43	25.4404	25.455	25.42	403
1707176100	24.8514	-0.26	-1.02	24.89	24.9	24.8	3316
1706916900	25.108	-0.07	-0.29	25.08	25.17	25.08	2652
1706830500	25.1803	0.07	0.29	25.03	25.1803	25.03	119
1706744100	25.1083	-0.02	-0.09	25.17	25.37	25.1083	11057
1706657700	25.1297	-0.03	-0.11	25.19	25.22	25.0643	6662
1706571300	25.1576	0.08	0.33	25.18	25.26	25.1576	3782
1706312100	25.0753	0.01	0.02	25.085	25.18	25.0753	3530
1706225700	25.0695	-0.2	-0.81	25.1	25.1	25.0695	6410
1706139300	25.2731	0.17	0.67	25.34	25.399	25.2731	115910
1706052900	25.105	0.11	0.45	24.96	25.105	24.96	464
1705966500	24.9931	-0.16	-0.62	24.99	24.9931	24.99	252
1705707300	25.15	0.2	0.79	24.89	25.17	24.865	1522
1705620900	24.9523	0.02	0.06	24.98	24.9931	24.9523	2811
1705534500	24.9362	-0.25	-0.99	24.9362	24.9362	24.9362	138
1705448100	25.1848	-0.36	-1.41	25.38	25.38	25.1848	1352
1705102500	25.5456	0.19	0.74	25.62	25.62	25.54	978