"Open","High","Low","Close","Volume","Date","Emiten"
159,159,159,159,250613700,"2021-03-08","UNIQ"
168,214,161,195,1246307400,"2021-03-09","UNIQ"
200,206,182,182,60713000,"2021-03-10","UNIQ"
170,170,170,170,4914500,"2021-03-12","UNIQ"
159,159,159,159,5622100,"2021-03-15","UNIQ"
148,148,148,148,3916700,"2021-03-16","UNIQ"
138,138,138,138,2617600,"2021-03-17","UNIQ"
129,145,129,129,540693600,"2021-03-18","UNIQ"
120,126,120,120,52376800,"2021-03-19","UNIQ"
112,117,112,112,24672600,"2021-03-22","UNIQ"
105,123,105,113,426455500,"2021-03-23","UNIQ"
113,119,108,108,114403000,"2021-03-24","UNIQ"
109,114,106,113,54175800,"2021-03-25","UNIQ"
113,114,106,112,78202600,"2021-03-26","UNIQ"
109,112,107,110,33558900,"2021-03-29","UNIQ"
108,111,106,108,30467000,"2021-03-30","UNIQ"
106,108,101,102,25442900,"2021-03-31","UNIQ"
103,113,99,107,65423500,"2021-04-01","UNIQ"
107,111,103,111,31596600,"2021-04-05","UNIQ"
110,114,107,114,55431600,"2021-04-06","UNIQ"
114,124,112,124,95178300,"2021-04-07","UNIQ"
126,126,122,123,39255700,"2021-04-08","UNIQ"
123,124,117,117,22241400,"2021-04-09","UNIQ"
116,118,112,112,15391500,"2021-04-12","UNIQ"
112,114,109,109,10046300,"2021-04-13","UNIQ"
111,112,107,111,14136000,"2021-04-14","UNIQ"
112,126,110,126,80648000,"2021-04-15","UNIQ"
126,127,119,119,28610100,"2021-04-16","UNIQ"
119,121,114,114,10880000,"2021-04-19","UNIQ"
114,119,111,115,19418100,"2021-04-20","UNIQ"
116,118,114,114,10891700,"2021-04-21","UNIQ"
114,116,113,113,9027100,"2021-04-22","UNIQ"
116,116,111,111,9219700,"2021-04-23","UNIQ"
111,112,110,110,8953500,"2021-04-26","UNIQ"
110,111,107,108,9301500,"2021-04-27","UNIQ"
108,108,107,107,5059900,"2021-04-28","UNIQ"
107,111,107,109,6608900,"2021-04-29","UNIQ"
109,110,107,110,5914800,"2021-04-30","UNIQ"
112,112,108,109,6399700,"2021-05-03","UNIQ"
109,109,108,108,4434900,"2021-05-04","UNIQ"
109,110,107,108,2637100,"2021-05-05","UNIQ"
108,109,107,107,6496600,"2021-05-06","UNIQ"
108,110,106,106,10491100,"2021-05-07","UNIQ"
106,108,106,106,4403500,"2021-05-10","UNIQ"
107,107,104,104,9219100,"2021-05-11","UNIQ"
104,105,101,102,7816800,"2021-05-17","UNIQ"
102,111,100,108,16360200,"2021-05-18","UNIQ"
108,108,104,104,5452500,"2021-05-19","UNIQ"
104,105,102,103,4733500,"2021-05-20","UNIQ"
104,105,102,102,5946200,"2021-05-21","UNIQ"
103,103,101,101,4983600,"2021-05-24","UNIQ"
101,104,100,103,6205700,"2021-05-25","UNIQ"
103,103,101,102,5616600,"2021-05-27","UNIQ"
102,103,100,102,5203600,"2021-05-28","UNIQ"
102,102,100,100,4533700,"2021-05-31","UNIQ"
101,103,100,101,9281000,"2021-06-02","UNIQ"
101,103,100,102,6583600,"2021-06-03","UNIQ"
102,102,100,101,4571700,"2021-06-04","UNIQ"
102,102,99,100,14894100,"2021-06-07","UNIQ"
101,101,99,100,9464800,"2021-06-08","UNIQ"
101,101,99,100,7489900,"2021-06-09","UNIQ"
100,101,99,99,8097100,"2021-06-10","UNIQ"
100,100,97,97,13321600,"2021-06-11","UNIQ"
97,100,97,98,7261400,"2021-06-14","UNIQ"
98,98,95,96,5391400,"2021-06-15","UNIQ"
98,98,95,95,5353700,"2021-06-16","UNIQ"
95,99,92,95,12971100,"2021-06-17","UNIQ"
95,95,89,90,14264700,"2021-06-18","UNIQ"
90,92,86,92,10028000,"2021-06-21","UNIQ"
92,94,90,90,3600500,"2021-06-22","UNIQ"
93,93,88,88,5624600,"2021-06-23","UNIQ"
88,90,84,85,9156800,"2021-06-24","UNIQ"
85,88,83,85,3484200,"2021-06-25","UNIQ"
85,86,81,83,6578600,"2021-06-28","UNIQ"
83,112,78,112,112662700,"2021-06-29","UNIQ"
118,133,105,112,242010700,"2021-06-30","UNIQ"
114,114,105,106,14328000,"2021-07-01","UNIQ"
107,108,99,101,10980500,"2021-07-02","UNIQ"
102,102,95,95,7169600,"2021-07-05","UNIQ"
95,108,91,100,18084000,"2021-07-06","UNIQ"
102,102,96,99,3984600,"2021-07-07","UNIQ"
99,100,97,98,2391300,"2021-07-08","UNIQ"
98,104,98,100,4988400,"2021-07-09","UNIQ"
99,100,96,99,3193400,"2021-07-12","UNIQ"
99,104,98,100,5746700,"2021-07-13","UNIQ"
97,101,97,100,2176100,"2021-07-14","UNIQ"
99,100,93,97,3985200,"2021-07-15","UNIQ"
97,100,96,96,2137000,"2021-07-16","UNIQ"
96,98,95,95,1057300,"2021-07-19","UNIQ"
96,97,94,95,3001600,"2021-07-21","UNIQ"
95,97,94,95,2583100,"2021-07-22","UNIQ"
96,115,95,96,16589300,"2021-07-23","UNIQ"
98,99,95,96,2387000,"2021-07-26","UNIQ"
96,99,94,97,3408500,"2021-07-27","UNIQ"
97,99,95,97,2519200,"2021-07-28","UNIQ"
97,98,94,97,2224800,"2021-07-29","UNIQ"
98,98,95,96,1370900,"2021-07-30","UNIQ"
96,97,94,95,2744200,"2021-08-02","UNIQ"
95,98,95,95,2095600,"2021-08-03","UNIQ"
95,97,89,93,9086400,"2021-08-04","UNIQ"
93,95,90,92,2189300,"2021-08-05","UNIQ"
92,92,89,91,1930700,"2021-08-06","UNIQ"
91,93,89,89,2169100,"2021-08-09","UNIQ"
89,90,87,88,2090500,"2021-08-10","UNIQ"
88,96,86,93,8159800,"2021-08-12","UNIQ"
94,94,87,89,3687600,"2021-08-13","UNIQ"
89,91,87,89,1768200,"2021-08-16","UNIQ"
89,89,86,86,1334600,"2021-08-18","UNIQ"
86,90,84,90,4577700,"2021-08-19","UNIQ"
91,92,87,88,4311400,"2021-08-20","UNIQ"
87,90,86,88,2127000,"2021-08-23","UNIQ"
87,90,87,88,1821600,"2021-08-24","UNIQ"
88,101,87,91,72314400,"2021-08-25","UNIQ"
98,98,85,87,23458500,"2021-08-26","UNIQ"
91,91,86,87,6838100,"2021-08-27","UNIQ"
92,92,87,87,3594100,"2021-08-30","UNIQ"
87,90,86,88,2996900,"2021-08-31","UNIQ"
88,89,87,87,1409500,"2021-09-01","UNIQ"
89,96,87,90,52335500,"2021-09-02","UNIQ"
92,93,88,90,14335100,"2021-09-03","UNIQ"
95,95,88,89,4755000,"2021-09-06","UNIQ"
90,91,88,89,5673000,"2021-09-07","UNIQ"
92,92,88,88,2419000,"2021-09-08","UNIQ"
90,94,88,88,29502600,"2021-09-09","UNIQ"
88,90,88,89,4384200,"2021-09-10","UNIQ"
90,90,87,89,5384500,"2021-09-13","UNIQ"
90,90,87,88,4456300,"2021-09-14","UNIQ"
89,89,86,88,6051900,"2021-09-15","UNIQ"
87,88,86,87,5299100,"2021-09-16","UNIQ"
86,88,86,87,3728800,"2021-09-17","UNIQ"
87,88,86,87,2289600,"2021-09-20","UNIQ"
86,87,85,87,2389600,"2021-09-21","UNIQ"
87,88,86,87,2065100,"2021-09-22","UNIQ"
87,96,86,91,76988800,"2021-09-23","UNIQ"
92,93,87,89,15829500,"2021-09-24","UNIQ"
89,89,86,87,9578000,"2021-09-27","UNIQ"
87,92,86,89,14633800,"2021-09-28","UNIQ"
89,92,86,90,9487000,"2021-09-29","UNIQ"
90,92,87,87,5552500,"2021-09-30","UNIQ"
87,90,86,88,7407000,"2021-10-01","UNIQ"
88,89,86,88,6084400,"2021-10-04","UNIQ"
88,91,86,89,9083500,"2021-10-05","UNIQ"
89,92,88,88,9297500,"2021-10-06","UNIQ"
88,90,87,88,4275700,"2021-10-07","UNIQ"
89,102,88,96,98431700,"2021-10-08","UNIQ"
100,105,92,94,23068500,"2021-10-11","UNIQ"
95,96,91,94,7264200,"2021-10-12","UNIQ"
93,94,92,93,2515700,"2021-10-13","UNIQ"
93,98,92,93,15647100,"2021-10-14","UNIQ"
93,94,92,93,2588300,"2021-10-15","UNIQ"
95,95,91,92,1979500,"2021-10-18","UNIQ"
92,93,91,92,2828400,"2021-10-19","UNIQ"
92,95,92,93,6343600,"2021-10-21","UNIQ"
93,94,92,93,2956900,"2021-10-22","UNIQ"
93,94,90,91,7611000,"2021-10-25","UNIQ"
91,94,91,93,5062700,"2021-10-26","UNIQ"
93,94,91,93,4316100,"2021-10-27","UNIQ"
94,94,91,92,865700,"2021-10-28","UNIQ"
94,96,91,93,6856500,"2021-10-29","UNIQ"
94,94,92,92,1509500,"2021-11-01","UNIQ"
96,96,91,91,1004700,"2021-11-02","UNIQ"
94,94,91,92,1462200,"2021-11-03","UNIQ"
94,94,92,93,1475600,"2021-11-04","UNIQ"
95,95,92,93,7163000,"2021-11-05","UNIQ"
94,94,91,92,8022800,"2021-11-08","UNIQ"
93,94,91,92,6992000,"2021-11-09","UNIQ"
92,93,91,92,2405200,"2021-11-10","UNIQ"
93,93,90,92,2156200,"2021-11-11","UNIQ"
92,92,90,91,2361500,"2021-11-12","UNIQ"
94,94,90,91,904600,"2021-11-15","UNIQ"
92,92,90,91,745500,"2021-11-16","UNIQ"
92,92,89,90,1102200,"2021-11-17","UNIQ"
91,91,89,91,1603300,"2021-11-18","UNIQ"
92,93,90,91,4968900,"2021-11-19","UNIQ"
93,93,90,90,1001700,"2021-11-22","UNIQ"
93,93,89,90,1060400,"2021-11-23","UNIQ"
90,91,88,88,2445000,"2021-11-24","UNIQ"
89,90,88,90,1105700,"2021-11-25","UNIQ"
90,90,88,88,717200,"2021-11-26","UNIQ"
89,89,88,89,1551100,"2021-11-29","UNIQ"
89,89,87,87,1416700,"2021-11-30","UNIQ"
87,88,87,87,611000,"2021-12-01","UNIQ"
87,88,85,88,292600,"2021-12-02","UNIQ"
89,89,86,88,198600,"2021-12-03","UNIQ"
89,89,86,88,394200,"2021-12-06","UNIQ"
90,90,86,88,930200,"2021-12-07","UNIQ"
88,88,87,87,212800,"2021-12-08","UNIQ"
86,88,86,88,1981500,"2021-12-09","UNIQ"
91,91,87,87,1135900,"2021-12-10","UNIQ"
91,91,86,87,433200,"2021-12-13","UNIQ"
88,88,86,86,1020100,"2021-12-14","UNIQ"
88,88,86,87,3453900,"2021-12-15","UNIQ"
87,87,85,85,1305000,"2021-12-16","UNIQ"
85,93,85,90,8331600,"2021-12-17","UNIQ"
90,90,87,88,2730200,"2021-12-20","UNIQ"
92,92,87,89,1150800,"2021-12-21","UNIQ"
90,90,86,88,3331500,"2021-12-22","UNIQ"
90,91,86,90,5045700,"2021-12-23","UNIQ"
93,93,87,89,1500500,"2021-12-24","UNIQ"
91,91,88,89,2276800,"2021-12-27","UNIQ"
91,91,88,89,464800,"2021-12-28","UNIQ"
91,91,87,89,900400,"2021-12-29","UNIQ"
90,91,87,88,699700,"2021-12-30","UNIQ"
88,90,87,89,391300,"2022-01-03","UNIQ"
90,90,88,90,1022000,"2022-01-04","UNIQ"
90,90,88,89,422600,"2022-01-05","UNIQ"
90,90,88,88,546900,"2022-01-06","UNIQ"
90,92,88,89,6142800,"2022-01-07","UNIQ"
92,92,87,89,1291800,"2022-01-10","UNIQ"
92,92,87,89,951400,"2022-01-11","UNIQ"
92,92,86,88,1227000,"2022-01-12","UNIQ"
91,91,86,88,1833500,"2022-01-13","UNIQ"
90,90,86,87,6480500,"2022-01-14","UNIQ"
87,89,86,88,1527700,"2022-01-17","UNIQ"
88,90,86,86,5682200,"2022-01-18","UNIQ"
87,87,86,86,1496700,"2022-01-19","UNIQ"
87,88,86,87,1319900,"2022-01-20","UNIQ"
86,87,85,86,1349800,"2022-01-21","UNIQ"
86,86,83,85,2566500,"2022-01-24","UNIQ"
89,89,85,86,1115900,"2022-01-25","UNIQ"
89,89,84,86,655000,"2022-01-26","UNIQ"
86,87,85,87,272200,"2022-01-27","UNIQ"
86,86,85,86,577000,"2022-01-28","UNIQ"
86,86,84,85,1856900,"2022-01-31","UNIQ"
85,88,84,86,1506200,"2022-02-02","UNIQ"
86,87,84,85,696200,"2022-02-03","UNIQ"
85,89,84,86,1956100,"2022-02-04","UNIQ"
87,87,84,86,1290300,"2022-02-07","UNIQ"
87,87,85,87,973900,"2022-02-08","UNIQ"
90,90,85,87,740000,"2022-02-09","UNIQ"
87,87,85,87,145400,"2022-02-10","UNIQ"
90,90,85,87,487500,"2022-02-11","UNIQ"
91,91,85,87,96400,"2022-02-14","UNIQ"
89,89,85,85,397300,"2022-02-15","UNIQ"
87,88,85,86,1261000,"2022-02-16","UNIQ"
88,88,85,87,522300,"2022-02-17","UNIQ"
87,87,85,87,207500,"2022-02-18","UNIQ"
87,87,85,87,865600,"2022-02-21","UNIQ"
87,87,85,86,1212400,"2022-02-22","UNIQ"
87,87,85,86,1e+06,"2022-02-23","UNIQ"
87,87,84,86,2674100,"2022-02-24","UNIQ"
86,86,83,84,1062000,"2022-02-25","UNIQ"
84,86,84,86,561200,"2022-03-01","UNIQ"
86,86,83,84,717400,"2022-03-02","UNIQ"
87,87,84,85,639600,"2022-03-04","UNIQ"
89,89,83,83,882500,"2022-03-07","UNIQ"
87,87,81,81,546100,"2022-03-08","UNIQ"
81,83,78,81,1765100,"2022-03-09","UNIQ"
85,85,79,80,505600,"2022-03-10","UNIQ"
81,82,80,80,485200,"2022-03-11","UNIQ"
83,83,80,81,525600,"2022-03-14","UNIQ"
82,82,79,80,819300,"2022-03-15","UNIQ"
80,81,79,81,365500,"2022-03-16","UNIQ"
84,84,79,80,408700,"2022-03-17","UNIQ"
82,82,79,79,296600,"2022-03-18","UNIQ"
83,83,78,78,354100,"2022-03-21","UNIQ"
83,83,77,80,101800,"2022-03-22","UNIQ"
80,81,78,79,323700,"2022-03-23","UNIQ"
83,83,79,79,862900,"2022-03-24","UNIQ"
79,80,78,80,245000,"2022-03-25","UNIQ"
83,83,78,80,533800,"2022-03-28","UNIQ"
80,80,78,79,487100,"2022-03-29","UNIQ"
79,80,77,79,622100,"2022-03-30","UNIQ"
80,80,77,77,734800,"2022-03-31","UNIQ"
80,80,77,77,476500,"2022-04-01","UNIQ"
77,79,77,78,379100,"2022-04-04","UNIQ"
82,82,77,77,467500,"2022-04-05","UNIQ"
78,80,77,78,347000,"2022-04-06","UNIQ"
81,81,77,78,290000,"2022-04-07","UNIQ"
78,79,77,79,291900,"2022-04-08","UNIQ"
79,79,76,78,833800,"2022-04-11","UNIQ"
78,79,76,78,293300,"2022-04-12","UNIQ"
78,78,76,78,136600,"2022-04-13","UNIQ"
81,81,76,77,253500,"2022-04-14","UNIQ"
82,82,76,77,172700,"2022-04-18","UNIQ"
81,81,76,77,437700,"2022-04-19","UNIQ"
78,78,73,77,1130000,"2022-04-20","UNIQ"
79,79,72,74,1852700,"2022-04-21","UNIQ"
78,78,69,72,1303600,"2022-04-22","UNIQ"
72,72,68,72,626800,"2022-04-25","UNIQ"
73,73,70,71,209500,"2022-04-26","UNIQ"
75,75,72,73,277200,"2022-04-27","UNIQ"
74,74,69,71,273300,"2022-04-28","UNIQ"
75,75,68,70,107500,"2022-05-09","UNIQ"
73,73,69,70,169200,"2022-05-10","UNIQ"
71,72,70,71,57800,"2022-05-11","UNIQ"
74,74,69,69,83800,"2022-05-12","UNIQ"
74,74,67,70,1742300,"2022-05-13","UNIQ"
75,75,68,68,301200,"2022-05-17","UNIQ"
74,74,66,68,160100,"2022-05-18","UNIQ"
68,69,67,68,142500,"2022-05-19","UNIQ"
73,73,64,65,2925400,"2022-05-20","UNIQ"
67,67,64,66,206600,"2022-05-23","UNIQ"
69,69,62,62,1922300,"2022-05-24","UNIQ"
64,83,61,83,45942300,"2022-05-25","UNIQ"
91,97,78,78,60486900,"2022-05-27","UNIQ"
75,81,73,73,40795700,"2022-05-30","UNIQ"
70,73,68,68,62164300,"2022-05-31","UNIQ"
64,71,64,68,31766000,"2022-06-02","UNIQ"
70,70,66,67,4332000,"2022-06-03","UNIQ"
71,71,65,67,3641800,"2022-06-06","UNIQ"
72,79,65,65,54044300,"2022-06-07","UNIQ"
69,69,64,65,5885000,"2022-06-08","UNIQ"
65,65,64,65,2519700,"2022-06-09","UNIQ"
65,65,63,64,4272200,"2022-06-10","UNIQ"
64,69,60,60,25800000,"2022-06-13","UNIQ"
60,60,56,58,9132700,"2022-06-14","UNIQ"
59,59,56,57,2536600,"2022-06-15","UNIQ"
58,58,54,55,14899200,"2022-06-16","UNIQ"
55,55,53,54,2690800,"2022-06-17","UNIQ"
54,56,52,55,3666900,"2022-06-20","UNIQ"
55,61,54,56,18586400,"2022-06-21","UNIQ"
56,57,56,57,2447900,"2022-06-22","UNIQ"
57,57,55,56,5426500,"2022-06-23","UNIQ"
56,56,55,55,1469800,"2022-06-24","UNIQ"
55,60,55,57,8911500,"2022-06-27","UNIQ"
57,57,55,57,2069600,"2022-06-28","UNIQ"
57,58,56,56,872700,"2022-06-29","UNIQ"
57,58,55,55,873100,"2022-06-30","UNIQ"
55,56,54,55,642300,"2022-07-01","UNIQ"
54,56,53,55,1150200,"2022-07-04","UNIQ"
55,58,55,56,1444500,"2022-07-05","UNIQ"
55,58,55,56,861400,"2022-07-06","UNIQ"
56,56,54,54,1078900,"2022-07-07","UNIQ"
54,56,53,54,1625800,"2022-07-08","UNIQ"
54,56,54,55,2171600,"2022-07-11","UNIQ"
56,56,53,53,2988900,"2022-07-12","UNIQ"
53,55,53,54,1000800,"2022-07-13","UNIQ"
54,55,53,54,595400,"2022-07-14","UNIQ"
54,54,53,53,438800,"2022-07-15","UNIQ"
53,54,52,54,1061600,"2022-07-18","UNIQ"
54,55,53,54,656700,"2022-07-19","UNIQ"
54,57,54,55,1655000,"2022-07-20","UNIQ"
56,56,54,55,181400,"2022-07-21","UNIQ"
56,57,55,55,1212200,"2022-07-22","UNIQ"
56,57,55,55,277100,"2022-07-25","UNIQ"
55,56,54,55,623100,"2022-07-26","UNIQ"
55,57,54,55,2027900,"2022-07-27","UNIQ"
55,57,55,55,941400,"2022-07-28","UNIQ"
55,57,55,57,765700,"2022-07-29","UNIQ"
57,58,56,57,1033400,"2022-08-01","UNIQ"
57,57,55,56,259600,"2022-08-02","UNIQ"
56,57,55,56,266500,"2022-08-03","UNIQ"
55,56,55,55,611800,"2022-08-04","UNIQ"
56,58,55,58,1249400,"2022-08-05","UNIQ"
58,58,56,57,243000,"2022-08-08","UNIQ"
57,58,55,58,1587600,"2022-08-09","UNIQ"
58,58,56,57,447000,"2022-08-10","UNIQ"
56,58,56,57,671400,"2022-08-11","UNIQ"
57,57,56,57,452300,"2022-08-12","UNIQ"
57,57,56,56,515400,"2022-08-15","UNIQ"
56,58,56,56,1543500,"2022-08-16","UNIQ"
57,57,55,57,680100,"2022-08-18","UNIQ"
57,58,56,58,642400,"2022-08-19","UNIQ"
57,58,56,57,959000,"2022-08-22","UNIQ"
57,57,56,56,113600,"2022-08-23","UNIQ"
56,57,56,57,207000,"2022-08-24","UNIQ"
56,57,56,57,350800,"2022-08-25","UNIQ"
57,58,56,57,831700,"2022-08-26","UNIQ"
57,58,56,56,943300,"2022-08-29","UNIQ"
57,57,55,56,902000,"2022-08-30","UNIQ"
56,56,55,55,292800,"2022-08-31","UNIQ"
55,57,55,56,2402700,"2022-09-01","UNIQ"
57,57,56,56,485600,"2022-09-02","UNIQ"
56,57,56,56,310400,"2022-09-05","UNIQ"
57,57,56,57,1502900,"2022-09-06","UNIQ"
57,57,55,56,755100,"2022-09-07","UNIQ"
56,60,56,59,13647400,"2022-09-08","UNIQ"
58,60,56,56,3536400,"2022-09-09","UNIQ"
57,57,56,56,954300,"2022-09-12","UNIQ"
57,75,57,75,157598000,"2022-09-13","UNIQ"
77,79,70,70,16571000,"2022-09-14","UNIQ"
66,69,66,67,44926200,"2022-09-15","UNIQ"
68,86,66,79,197540400,"2022-09-16","UNIQ"
79,80,74,74,7215700,"2022-09-19","UNIQ"
69,87,69,74,104863300,"2022-09-20","UNIQ"
75,77,70,72,25033100,"2022-09-21","UNIQ"
71,77,71,75,22478100,"2022-09-22","UNIQ"
76,84,73,74,47522100,"2022-09-23","UNIQ"
76,76,70,72,10055500,"2022-09-26","UNIQ"
73,78,71,72,33800000,"2022-09-27","UNIQ"
72,76,72,72,14620600,"2022-09-28","UNIQ"
73,74,67,67,17307600,"2022-09-29","UNIQ"
67,68,63,63,9745500,"2022-09-30","UNIQ"
61,69,60,62,8994200,"2022-10-03","UNIQ"
63,66,62,62,5234000,"2022-10-04","UNIQ"
63,66,62,63,4833500,"2022-10-05","UNIQ"
65,65,61,62,3866500,"2022-10-06","UNIQ"
62,63,60,61,3510900,"2022-10-07","UNIQ"
61,62,60,61,2444100,"2022-10-10","UNIQ"
61,78,61,71,106658800,"2022-10-11","UNIQ"
72,72,67,67,9667800,"2022-10-12","UNIQ"
67,76,64,70,98595800,"2022-10-13","UNIQ"
71,72,67,67,11058200,"2022-10-14","UNIQ"
69,77,64,64,59221700,"2022-10-17","UNIQ"
64,67,63,65,9864500,"2022-10-18","UNIQ"
64,65,63,64,5150700,"2022-10-19","UNIQ"
64,69,64,65,9318600,"2022-10-20","UNIQ"
65,66,64,65,4032500,"2022-10-21","UNIQ"
64,67,64,65,4196000,"2022-10-24","UNIQ"
65,66,64,66,3280100,"2022-10-25","UNIQ"
66,66,64,66,4501900,"2022-10-26","UNIQ"
66,66,64,65,3816500,"2022-10-27","UNIQ"
65,69,64,65,22014400,"2022-10-28","UNIQ"
68,68,65,66,4079700,"2022-10-31","UNIQ"
69,69,64,66,7513100,"2022-11-01","UNIQ"
66,66,64,65,4457500,"2022-11-02","UNIQ"
65,65,63,64,2680800,"2022-11-03","UNIQ"
64,64,62,63,2537600,"2022-11-04","UNIQ"
65,65,60,62,4496800,"2022-11-07","UNIQ"
66,66,61,63,3285800,"2022-11-08","UNIQ"
66,66,62,63,1043000,"2022-11-09","UNIQ"
66,66,61,62,2781000,"2022-11-10","UNIQ"
62,64,60,62,8612400,"2022-11-11","UNIQ"
63,63,60,62,1131900,"2022-11-14","UNIQ"
61,62,60,61,2452600,"2022-11-15","UNIQ"
61,63,60,61,3517200,"2022-11-16","UNIQ"
63,63,61,62,198800,"2022-11-17","UNIQ"
62,67,61,61,29818000,"2022-11-18","UNIQ"
64,64,58,59,5535000,"2022-11-21","UNIQ"
61,61,58,59,3251900,"2022-11-22","UNIQ"
60,60,57,58,2004000,"2022-11-23","UNIQ"
63,74,63,65,65397300,"2022-11-24","UNIQ"
67,67,63,64,8877100,"2022-11-25","UNIQ"
64,64,62,62,2882000,"2022-11-28","UNIQ"
64,67,62,65,11009500,"2022-11-29","UNIQ"
66,66,61,61,7016900,"2022-11-30","UNIQ"
60,62,60,62,1492100,"2022-12-01","UNIQ"
60,62,60,60,864600,"2022-12-02","UNIQ"
61,64,60,61,3698800,"2022-12-05","UNIQ"
61,63,60,60,1923500,"2022-12-06","UNIQ"
60,62,60,61,1437300,"2022-12-07","UNIQ"
61,61,59,61,3089300,"2022-12-08","UNIQ"
60,63,60,62,1667300,"2022-12-09","UNIQ"
62,62,60,62,822000,"2022-12-12","UNIQ"
62,62,60,62,2359600,"2022-12-13","UNIQ"
62,62,60,61,818400,"2022-12-14","UNIQ"
61,62,59,62,1730300,"2022-12-15","UNIQ"
60,62,60,60,382800,"2022-12-16","UNIQ"
60,61,59,60,669700,"2022-12-19","UNIQ"
58,61,58,60,281100,"2022-12-20","UNIQ"
59,61,59,61,507000,"2022-12-21","UNIQ"
59,61,58,60,2477300,"2022-12-22","UNIQ"
58,62,58,61,1069900,"2022-12-23","UNIQ"
59,61,59,60,421100,"2022-12-26","UNIQ"
59,61,59,61,367900,"2022-12-27","UNIQ"
59,61,59,59,638000,"2022-12-28","UNIQ"
59,61,59,60,677100,"2022-12-29","UNIQ"
56,61,56,59,1087400,"2022-12-30","UNIQ"
58,62,58,61,4622500,"2023-01-02","UNIQ"
59,62,59,61,1289100,"2023-01-03","UNIQ"
60,62,60,61,464700,"2023-01-04","UNIQ"
60,62,59,59,1038900,"2023-01-05","UNIQ"
58,64,58,63,5440000,"2023-01-06","UNIQ"
63,64,61,62,1221200,"2023-01-09","UNIQ"
61,63,59,60,1947800,"2023-01-10","UNIQ"
60,64,60,61,4310700,"2023-01-11","UNIQ"
61,62,60,62,848300,"2023-01-12","UNIQ"
62,63,61,61,630100,"2023-01-13","UNIQ"
61,62,59,61,1430200,"2023-01-16","UNIQ"
60,61,60,60,285200,"2023-01-17","UNIQ"
61,61,59,61,2397800,"2023-01-18","UNIQ"
61,62,60,61,1643300,"2023-01-19","UNIQ"
61,61,59,60,1066200,"2023-01-20","UNIQ"
59,60,59,60,2074500,"2023-01-24","UNIQ"
60,61,59,60,1112500,"2023-01-25","UNIQ"
60,61,59,61,593600,"2023-01-26","UNIQ"
61,61,59,61,789600,"2023-01-27","UNIQ"
61,61,59,60,1112600,"2023-01-30","UNIQ"
60,65,59,60,4897600,"2023-01-31","UNIQ"
60,62,60,60,3427700,"2023-02-01","UNIQ"
62,62,60,61,1866400,"2023-02-02","UNIQ"
61,62,60,62,3454600,"2023-02-03","UNIQ"
62,63,60,62,575500,"2023-02-06","UNIQ"
61,62,60,62,2081000,"2023-02-07","UNIQ"
62,62,60,61,1362600,"2023-02-08","UNIQ"
61,65,60,61,13047100,"2023-02-09","UNIQ"
61,62,60,61,1850900,"2023-02-10","UNIQ"
61,61,60,60,1041900,"2023-02-13","UNIQ"
61,63,60,62,2103400,"2023-02-14","UNIQ"
62,63,61,61,1283300,"2023-02-15","UNIQ"
61,62,60,60,704400,"2023-02-16","UNIQ"
60,62,60,61,1195500,"2023-02-17","UNIQ"
61,62,60,62,789600,"2023-02-20","UNIQ"
61,64,60,61,4344200,"2023-02-21","UNIQ"
61,62,60,61,741400,"2023-02-22","UNIQ"
61,63,60,61,2355900,"2023-02-23","UNIQ"
61,62,61,61,192900,"2023-02-24","UNIQ"
61,62,61,61,283800,"2023-02-27","UNIQ"
61,62,60,61,717200,"2023-02-28","UNIQ"
61,64,61,63,2987200,"2023-03-01","UNIQ"
63,64,61,61,964000,"2023-03-02","UNIQ"
62,64,61,62,4684300,"2023-03-03","UNIQ"
62,63,61,62,548100,"2023-03-06","UNIQ"
62,63,61,62,1091400,"2023-03-07","UNIQ"
61,62,61,61,1092400,"2023-03-08","UNIQ"
61,62,60,61,817300,"2023-03-09","UNIQ"
61,62,60,62,153100,"2023-03-10","UNIQ"
62,62,60,61,1026000,"2023-03-13","UNIQ"
60,68,60,62,4234900,"2023-03-14","UNIQ"
62,64,61,63,2111400,"2023-03-15","UNIQ"
63,63,61,61,1556600,"2023-03-16","UNIQ"
62,62,61,62,209000,"2023-03-17","UNIQ"
62,62,61,61,205700,"2023-03-20","UNIQ"
61,64,60,62,977600,"2023-03-21","UNIQ"
62,64,61,62,445900,"2023-03-24","UNIQ"
62,65,61,64,2208700,"2023-03-27","UNIQ"
64,65,63,64,1136400,"2023-03-28","UNIQ"
64,69,64,64,611300,"2023-03-29","UNIQ"
67,67,61,65,2287800,"2023-03-30","UNIQ"
64,66,63,65,674200,"2023-03-31","UNIQ"
65,65,63,64,245200,"2023-04-03","UNIQ"
64,65,61,63,3652000,"2023-04-04","UNIQ"
63,63,61,62,638600,"2023-04-05","UNIQ"
62,62,60,61,918500,"2023-04-06","UNIQ"
61,61,57,58,3711300,"2023-04-10","UNIQ"
54,59,54,58,1330400,"2023-04-11","UNIQ"
58,59,56,58,714400,"2023-04-12","UNIQ"
58,59,57,58,471000,"2023-04-13","UNIQ"
57,59,57,57,428300,"2023-04-14","UNIQ"
57,61,56,59,3555800,"2023-04-17","UNIQ"
65,65,57,58,551800,"2023-04-18","UNIQ"
65,65,56,61,1116100,"2023-04-26","UNIQ"
60,62,58,60,492100,"2023-04-27","UNIQ"
59,61,56,58,919400,"2023-04-28","UNIQ"
58,58,56,57,706500,"2023-05-02","UNIQ"
58,61,56,58,1870000,"2023-05-03","UNIQ"
64,64,57,58,386900,"2023-05-04","UNIQ"
59,59,57,57,319000,"2023-05-05","UNIQ"
57,58,56,57,594900,"2023-05-08","UNIQ"
57,59,57,58,373800,"2023-05-09","UNIQ"
58,61,57,57,1481500,"2023-05-10","UNIQ"
58,59,58,58,116700,"2023-05-11","UNIQ"
58,59,57,58,194100,"2023-05-12","UNIQ"
58,61,58,60,793900,"2023-05-15","UNIQ"
60,60,59,60,350500,"2023-05-16","UNIQ"
60,61,59,60,1529300,"2023-05-17","UNIQ"
61,61,59,60,1120300,"2023-05-19","UNIQ"
60,81,59,78,64750400,"2023-05-22","UNIQ"
80,90,75,88,104968600,"2023-05-23","UNIQ"
82,92,82,82,43181100,"2023-05-24","UNIQ"
78,84,78,82,16839300,"2023-05-25","UNIQ"
83,95,81,94,61968200,"2023-05-26","UNIQ"
95,101,92,101,65137300,"2023-05-29","UNIQ"
102,103,94,94,49563700,"2023-05-30","UNIQ"
94,95,88,93,15624000,"2023-05-31","UNIQ"
95,95,84,84,17124800,"2023-06-05","UNIQ"
87,87,78,79,21430800,"2023-06-06","UNIQ"
80,102,76,100,46083200,"2023-06-07","UNIQ"
100,105,96,100,42411300,"2023-06-08","UNIQ"
100,103,98,103,20901200,"2023-06-09","UNIQ"
104,123,95,122,82633900,"2023-06-12","UNIQ"
115,129,110,116,54861100,"2023-06-13","UNIQ"
117,121,105,105,41181400,"2023-06-14","UNIQ"
105,106,101,101,13129900,"2023-06-15","UNIQ"
102,105,99,105,24410700,"2023-06-16","UNIQ"
109,141,105,129,115938300,"2023-06-19","UNIQ"
128,135,126,129,35855300,"2023-06-20","UNIQ"
129,137,121,129,49112500,"2023-06-21","UNIQ"
132,146,127,143,94868200,"2023-06-22","UNIQ"
144,146,136,144,45585400,"2023-06-23","UNIQ"
144,153,143,150,59185600,"2023-06-26","UNIQ"
150,157,145,151,31535700,"2023-06-27","UNIQ"
151,170,150,165,66569100,"2023-07-03","UNIQ"
165,168,146,156,43025800,"2023-07-04","UNIQ"
157,175,149,157,79779300,"2023-07-05","UNIQ"
158,167,153,165,62656800,"2023-07-06","UNIQ"
166,184,163,184,90329400,"2023-07-07","UNIQ"
184,186,176,182,42614700,"2023-07-10","UNIQ"
182,183,169,183,41827700,"2023-07-11","UNIQ"
183,206,181,204,80181700,"2023-07-12","UNIQ"
204,204,204,204,0,"2023-07-13","UNIQ"
184,200,184,195,37879000,"2023-07-14","UNIQ"
197,197,187,194,26265900,"2023-07-17","UNIQ"
195,199,189,194,47318300,"2023-07-18","UNIQ"
194,204,190,202,41289700,"2023-07-20","UNIQ"
206,210,199,206,42344900,"2023-07-21","UNIQ"
204,212,202,204,22243100,"2023-07-24","UNIQ"
204,210,200,210,43198700,"2023-07-25","UNIQ"
210,220,204,216,47240000,"2023-07-26","UNIQ"
216,216,216,216,0,"2023-07-27","UNIQ"
216,216,216,216,0,"2023-07-28","UNIQ"
216,216,216,216,0,"2023-07-31","UNIQ"
216,216,216,216,0,"2023-08-01","UNIQ"
216,216,216,216,0,"2023-08-02","UNIQ"
216,216,216,216,0,"2023-08-03","UNIQ"
216,216,216,216,0,"2023-08-04","UNIQ"
216,216,216,216,0,"2023-08-07","UNIQ"
216,216,216,216,0,"2023-08-08","UNIQ"
216,216,216,216,0,"2023-08-09","UNIQ"
216,216,216,216,0,"2023-08-10","UNIQ"
216,216,216,216,0,"2023-08-11","UNIQ"
216,216,216,216,0,"2023-08-14","UNIQ"
216,216,216,216,0,"2023-08-15","UNIQ"
216,216,216,216,0,"2023-08-16","UNIQ"
199,204,195,195,22039800,"2023-08-18","UNIQ"
185,196,176,176,14562200,"2023-08-21","UNIQ"
166,176,160,166,16385100,"2023-08-22","UNIQ"
166,173,159,161,7049500,"2023-08-23","UNIQ"
161,161,145,145,15240800,"2023-08-24","UNIQ"
135,140,131,131,6705200,"2023-08-25","UNIQ"
121,121,118,118,5192700,"2023-08-28","UNIQ"
108,129,107,129,27450100,"2023-08-29","UNIQ"
136,141,121,123,50330100,"2023-08-30","UNIQ"
121,125,112,116,14810800,"2023-08-31","UNIQ"
115,118,105,105,11885600,"2023-09-01","UNIQ"
104,113,100,108,25514600,"2023-09-04","UNIQ"
105,109,101,104,9598500,"2023-09-05","UNIQ"
103,114,103,105,26467100,"2023-09-06","UNIQ"
105,109,96,100,18992500,"2023-09-07","UNIQ"
96,103,96,101,5445500,"2023-09-08","UNIQ"
101,107,101,105,9236000,"2023-09-11","UNIQ"
103,110,102,102,24529800,"2023-09-12","UNIQ"
101,103,101,103,7754400,"2023-09-13","UNIQ"
103,105,103,103,7932100,"2023-09-14","UNIQ"
103,105,100,102,13752300,"2023-09-15","UNIQ"
110,117,101,102,86888100,"2023-09-18","UNIQ"
94,104,94,99,30158000,"2023-09-19","UNIQ"
99,99,91,92,25187300,"2023-09-20","UNIQ"
92,100,92,98,22324200,"2023-09-21","UNIQ"
98,99,95,97,37197100,"2023-09-22","UNIQ"
98,99,95,95,11015200,"2023-09-25","UNIQ"
95,96,90,90,13170100,"2023-09-26","UNIQ"
90,90,85,85,22566900,"2023-09-27","UNIQ"
85,107,85,93,123332600,"2023-09-29","UNIQ"
95,98,92,97,53278900,"2023-10-02","UNIQ"
98,98,94,94,10852900,"2023-10-03","UNIQ"
94,94,89,92,20851100,"2023-10-04","UNIQ"
93,105,93,102,81347400,"2023-10-05","UNIQ"
103,125,100,111,164922300,"2023-10-06","UNIQ"
111,115,109,111,37062000,"2023-10-09","UNIQ"
111,148,111,140,217668700,"2023-10-10","UNIQ"
142,146,131,137,91256000,"2023-10-11","UNIQ"
138,138,132,133,32760500,"2023-10-12","UNIQ"
135,176,132,170,242164500,"2023-10-13","UNIQ"
172,173,161,161,65966200,"2023-10-16","UNIQ"
161,168,158,162,68144200,"2023-10-17","UNIQ"
161,163,141,157,47458400,"2023-10-18","UNIQ"
158,196,145,190,198746200,"2023-10-19","UNIQ"
190,193,184,187,40337000,"2023-10-20","UNIQ"
187,193,185,191,43839100,"2023-10-23","UNIQ"
191,197,189,191,52233800,"2023-10-24","UNIQ"
191,206,187,191,101559700,"2023-10-25","UNIQ"
191,196,189,190,25653700,"2023-10-26","UNIQ"
191,202,188,200,44047800,"2023-10-27","UNIQ"
204,224,200,210,108499300,"2023-10-30","UNIQ"
212,216,204,208,39720600,"2023-10-31","UNIQ"
212,220,206,206,39287100,"2023-11-01","UNIQ"
206,216,206,208,28394100,"2023-11-02","UNIQ"
210,210,206,208,15745700,"2023-11-03","UNIQ"
216,216,206,206,14132800,"2023-11-06","UNIQ"
206,210,204,210,21990800,"2023-11-07","UNIQ"
212,212,204,204,5552400,"2023-11-08","UNIQ"
204,244,204,230,88410700,"2023-11-09","UNIQ"
230,248,228,242,44325800,"2023-11-10","UNIQ"
244,252,232,232,35542000,"2023-11-13","UNIQ"
232,256,230,240,40531000,"2023-11-14","UNIQ"
242,248,236,240,21395100,"2023-11-15","UNIQ"
240,244,236,238,20388300,"2023-11-16","UNIQ"
238,264,236,238,54877300,"2023-11-17","UNIQ"
242,244,230,230,26704200,"2023-11-20","UNIQ"
230,238,190,238,89489200,"2023-11-21","UNIQ"
238,244,232,236,21898900,"2023-11-22","UNIQ"
236,240,226,236,28822900,"2023-11-23","UNIQ"
234,260,230,256,46031400,"2023-11-24","UNIQ"
258,260,248,252,19837300,"2023-11-27","UNIQ"
252,258,232,232,28560700,"2023-11-28","UNIQ"
230,244,210,232,36422000,"2023-11-29","UNIQ"
232,238,226,238,20941200,"2023-11-30","UNIQ"
238,246,208,208,29943500,"2023-12-01","UNIQ"
202,210,192,200,33078400,"2023-12-04","UNIQ"
200,216,197,200,38752300,"2023-12-05","UNIQ"
200,208,198,199,18479900,"2023-12-06","UNIQ"
199,204,198,199,22255600,"2023-12-07","UNIQ"
199,206,197,206,28564800,"2023-12-08","UNIQ"
206,208,199,199,11758200,"2023-12-11","UNIQ"
199,208,196,200,21625500,"2023-12-12","UNIQ"
200,206,197,204,20779600,"2023-12-13","UNIQ"
204,218,202,216,36884000,"2023-12-14","UNIQ"
216,232,208,216,36465600,"2023-12-15","UNIQ"
216,220,202,202,21562000,"2023-12-18","UNIQ"
202,212,198,202,20857900,"2023-12-19","UNIQ"
202,206,199,202,14151400,"2023-12-20","UNIQ"
202,206,198,206,20987000,"2023-12-21","UNIQ"
206,216,206,210,15733900,"2023-12-22","UNIQ"
210,214,204,210,11376700,"2023-12-27","UNIQ"
210,214,208,214,18088500,"2023-12-28","UNIQ"
214,220,210,216,5055800,"2023-12-29","UNIQ"
216,226,212,226,19272300,"2024-01-02","UNIQ"
226,238,222,230,10258600,"2024-01-03","UNIQ"
230,244,228,228,20488500,"2024-01-04","UNIQ"
228,234,200,202,16754000,"2024-01-05","UNIQ"
202,204,198,202,22030200,"2024-01-08","UNIQ"
202,212,199,204,12793700,"2024-01-09","UNIQ"
204,208,199,202,12361200,"2024-01-10","UNIQ"
202,206,200,200,11304700,"2024-01-11","UNIQ"
199,204,196,196,15298100,"2024-01-12","UNIQ"
196,196,196,196,0,"2024-01-15","UNIQ"
194,195,190,194,19913300,"2024-01-16","UNIQ"
193,196,189,195,15678000,"2024-01-17","UNIQ"
195,204,191,200,23823000,"2024-01-18","UNIQ"
200,206,195,200,19839100,"2024-01-19","UNIQ"
200,204,195,198,18392400,"2024-01-22","UNIQ"
198,198,194,194,17653400,"2024-01-23","UNIQ"
194,216,187,212,47804500,"2024-01-24","UNIQ"
214,214,204,206,16266800,"2024-01-25","UNIQ"
202,222,202,210,52698200,"2024-01-26","UNIQ"
214,214,206,212,19585300,"2024-01-29","UNIQ"
212,214,208,208,16319900,"2024-01-30","UNIQ"
212,214,200,210,16056500,"2024-01-31","UNIQ"
210,218,208,218,16646400,"2024-02-01","UNIQ"
218,224,214,220,18696600,"2024-02-02","UNIQ"
220,230,220,222,14931300,"2024-02-05","UNIQ"
222,228,216,218,14953000,"2024-02-06","UNIQ"
218,226,214,218,17906000,"2024-02-07","UNIQ"
216,238,216,232,24074000,"2024-02-12","UNIQ"
234,236,228,232,14451300,"2024-02-13","UNIQ"
230,242,230,242,16155100,"2024-02-15","UNIQ"
242,246,236,240,13035600,"2024-02-16","UNIQ"
242,252,238,250,13024400,"2024-02-19","UNIQ"
250,262,246,258,13609900,"2024-02-20","UNIQ"
258,300,258,296,26129900,"2024-02-21","UNIQ"
292,298,278,290,19015500,"2024-02-22","UNIQ"
282,326,282,290,21104700,"2024-02-23","UNIQ"
290,290,250,282,15350400,"2024-02-26","UNIQ"
282,306,276,284,19516600,"2024-02-27","UNIQ"
280,296,280,288,10829000,"2024-02-28","UNIQ"
288,290,280,286,11192800,"2024-02-29","UNIQ"
286,288,284,286,8317100,"2024-03-01","UNIQ"
286,290,284,286,10230100,"2024-03-04","UNIQ"
286,320,284,314,16753800,"2024-03-05","UNIQ"
314,332,306,316,16837100,"2024-03-06","UNIQ"
316,344,272,320,25247500,"2024-03-07","UNIQ"
322,334,316,320,13964300,"2024-03-08","UNIQ"
320,330,314,322,10441800,"2024-03-13","UNIQ"
322,326,316,322,10104400,"2024-03-14","UNIQ"
322,324,318,320,1766100,"2024-03-15","UNIQ"
324,330,314,330,20648400,"2024-03-18","UNIQ"
332,376,330,358,30484700,"2024-03-19","UNIQ"
360,360,324,324,17426800,"2024-03-20","UNIQ"
324,324,306,320,7993600,"2024-03-21","UNIQ"
314,320,310,318,7086600,"2024-03-22","UNIQ"
318,318,318,318,0,"2024-03-25","UNIQ"
318,318,318,318,0,"2024-03-26","UNIQ"
380,400,368,380,20215800,"2024-03-27","UNIQ"
380,408,378,390,22650500,"2024-03-28","UNIQ"
392,392,378,386,6408900,"2024-04-01","UNIQ"
384,412,382,400,30184800,"2024-04-02","UNIQ"
400,420,398,398,28404300,"2024-04-03","UNIQ"
398,408,396,400,6969500,"2024-04-04","UNIQ"
400,404,386,402,5232500,"2024-04-05","UNIQ"
402,414,398,410,11431200,"2024-04-16","UNIQ"
400,410,400,408,1789300,"2024-04-17","UNIQ"
408,408,400,400,10105900,"2024-04-18","UNIQ"
406,450,406,428,58438000,"2024-04-19","UNIQ"
428,432,422,426,12015400,"2024-04-22","UNIQ"
426,428,424,424,2611200,"2024-04-23","UNIQ"
424,426,420,426,8353800,"2024-04-24","UNIQ"
426,486,424,442,45721200,"2024-04-25","UNIQ"
442,466,438,442,24309600,"2024-04-26","UNIQ"
442,480,438,448,30126000,"2024-04-29","UNIQ"
458,460,444,444,17887100,"2024-04-30","UNIQ"
440,448,438,444,5386800,"2024-05-02","UNIQ"
444,464,442,448,18868600,"2024-05-03","UNIQ"
448,476,448,456,26584700,"2024-05-06","UNIQ"
458,468,448,448,16467100,"2024-05-07","UNIQ"
448,456,442,442,13106300,"2024-05-08","UNIQ"
442,444,432,436,7880300,"2024-05-13","UNIQ"
436,440,432,434,10646800,"2024-05-14","UNIQ"
432,438,430,432,11294700,"2024-05-15","UNIQ"
434,458,432,446,25288000,"2024-05-16","UNIQ"
446,454,440,440,15156100,"2024-05-17","UNIQ"
440,444,434,440,13410100,"2024-05-20","UNIQ"
440,442,440,442,821400,"2024-05-21","UNIQ"
442,442,438,440,17172200,"2024-05-22","UNIQ"
440,466,438,456,31270700,"2024-05-27","UNIQ"
456,462,444,456,19070500,"2024-05-28","UNIQ"
456,456,450,454,12219000,"2024-05-29","UNIQ"
452,454,444,444,7264800,"2024-05-30","UNIQ"
446,510,424,510,46132400,"2024-05-31","UNIQ"
510,530,500,505,24276300,"2024-06-03","UNIQ"
505,565,500,515,30880300,"2024-06-04","UNIQ"
535,555,510,525,31278200,"2024-06-05","UNIQ"
565,580,525,525,32033300,"2024-06-06","UNIQ"
525,545,515,520,18566600,"2024-06-07","UNIQ"
520,595,510,535,43585500,"2024-06-10","UNIQ"
535,555,530,530,13620000,"2024-06-11","UNIQ"
525,540,520,525,12177300,"2024-06-12","UNIQ"
565,565,525,525,21471200,"2024-06-13","UNIQ"
540,540,510,520,7836000,"2024-06-14","UNIQ"
515,545,484,520,16032800,"2024-06-19","UNIQ"
525,540,515,525,10769300,"2024-06-20","UNIQ"
535,540,515,515,19239100,"2024-06-21","UNIQ"
510,535,510,525,12487400,"2024-06-24","UNIQ"
525,545,525,530,23378300,"2024-06-25","UNIQ"
530,585,530,565,38576500,"2024-06-26","UNIQ"
575,610,560,565,21909800,"2024-06-27","UNIQ"
565,580,555,560,18735300,"2024-06-28","UNIQ"
560,575,555,555,15830400,"2024-07-01","UNIQ"
560,580,555,565,26915100,"2024-07-02","UNIQ"
575,575,560,560,11256400,"2024-07-03","UNIQ"
560,565,545,560,12219100,"2024-07-04","UNIQ"
555,565,550,560,9491100,"2024-07-05","UNIQ"
560,580,560,570,24883400,"2024-07-08","UNIQ"
575,590,570,585,16567700,"2024-07-09","UNIQ"
590,635,585,585,30918000,"2024-07-10","UNIQ"
575,595,575,585,15914700,"2024-07-11","UNIQ"
585,590,575,585,11316300,"2024-07-12","UNIQ"
585,585,580,580,6315800,"2024-07-15","UNIQ"
580,595,575,580,14987500,"2024-07-16","UNIQ"
580,635,575,610,33311000,"2024-07-17","UNIQ"
615,620,605,610,7106000,"2024-07-18","UNIQ"
610,665,605,625,30144700,"2024-07-19","UNIQ"
625,635,625,625,13901400,"2024-07-22","UNIQ"
625,635,615,620,12971400,"2024-07-23","UNIQ"
625,625,610,610,11871000,"2024-07-24","UNIQ"
605,615,605,610,5125500,"2024-07-25","UNIQ"
610,635,605,610,19529900,"2024-07-26","UNIQ"
610,635,605,610,9760200,"2024-07-29","UNIQ"
615,645,610,620,35700300,"2024-07-30","UNIQ"
625,630,610,610,16344800,"2024-07-31","UNIQ"
610,620,600,600,12743500,"2024-08-01","UNIQ"
600,625,590,620,27833400,"2024-08-02","UNIQ"
620,625,610,615,21462100,"2024-08-05","UNIQ"
615,650,610,625,36716500,"2024-08-06","UNIQ"
635,655,625,625,27416500,"2024-08-07","UNIQ"
605,650,605,635,21867800,"2024-08-08","UNIQ"
645,660,620,620,27580300,"2024-08-09","UNIQ"
620,630,610,625,13131100,"2024-08-12","UNIQ"
625,655,620,635,21244300,"2024-08-13","UNIQ"
635,650,630,640,24121100,"2024-08-14","UNIQ"
640,655,635,640,12019200,"2024-08-15","UNIQ"
650,685,630,630,25626000,"2024-08-16","UNIQ"
620,630,605,620,22862400,"2024-08-19","UNIQ"
620,630,605,620,12360200,"2024-08-20","UNIQ"
620,640,620,620,23121600,"2024-08-21","UNIQ"
620,635,615,625,24925600,"2024-08-22","UNIQ"
625,645,595,600,29178000,"2024-08-23","UNIQ"
600,600,585,585,12377200,"2024-08-26","UNIQ"
585,610,580,600,27184400,"2024-08-27","UNIQ"
600,635,600,610,30271800,"2024-08-28","UNIQ"
610,620,565,565,24472500,"2024-08-29","UNIQ"
570,575,545,550,25857700,"2024-08-30","UNIQ"
550,570,520,550,21251500,"2024-09-02","UNIQ"
550,605,545,570,51845000,"2024-09-03","UNIQ"
570,590,550,570,34886200,"2024-09-04","UNIQ"
570,580,565,570,21176000,"2024-09-05","UNIQ"
575,620,565,590,37193000,"2024-09-06","UNIQ"
595,610,580,585,25736500,"2024-09-09","UNIQ"
585,605,585,590,23503800,"2024-09-10","UNIQ"
590,615,590,610,25030300,"2024-09-11","UNIQ"
620,675,610,620,49497200,"2024-09-12","UNIQ"
620,640,610,610,17941800,"2024-09-13","UNIQ"
605,645,605,620,31304300,"2024-09-17","UNIQ"
620,645,615,620,41972000,"2024-09-18","UNIQ"
635,645,620,620,32753400,"2024-09-19","UNIQ"
625,630,600,610,23356100,"2024-09-20","UNIQ"
615,630,605,630,39954300,"2024-09-23","UNIQ"
625,650,600,635,39604800,"2024-09-24","UNIQ"
630,640,620,620,31997300,"2024-09-25","UNIQ"
620,635,615,625,14734000,"2024-09-26","UNIQ"
625,640,615,635,31305700,"2024-09-27","UNIQ"
630,650,630,635,50130600,"2024-09-30","UNIQ"
635,650,630,630,52510500,"2024-10-01","UNIQ"
630,635,610,630,38368200,"2024-10-02","UNIQ"
630,670,625,660,55197700,"2024-10-03","UNIQ"
655,670,645,655,16702500,"2024-10-04","UNIQ"
655,680,645,670,38808900,"2024-10-07","UNIQ"
680,690,665,685,42142100,"2024-10-08","UNIQ"
680,705,680,685,73167600,"2024-10-09","UNIQ"
690,700,570,670,63188000,"2024-10-10","UNIQ"
665,685,635,685,24832100,"2024-10-11","UNIQ"
685,725,685,710,66932300,"2024-10-14","UNIQ"
710,735,705,715,31468800,"2024-10-15","UNIQ"
715,715,630,665,18947400,"2024-10-16","UNIQ"
665,695,660,685,40657300,"2024-10-17","UNIQ"
685,695,675,690,7184800,"2024-10-18","UNIQ"
690,730,685,715,86019100,"2024-10-21","UNIQ"
725,750,710,735,90151700,"2024-10-22","UNIQ"
735,755,555,555,45062500,"2024-10-23","UNIQ"
575,575,430,520,52390000,"2024-10-24","UNIQ"
505,530,488,510,16148600,"2024-10-25","UNIQ"
510,560,496,540,35470900,"2024-10-28","UNIQ"
540,565,510,550,29563600,"2024-10-29","UNIQ"
550,570,530,570,35668500,"2024-10-30","UNIQ"
570,570,515,540,28781600,"2024-10-31","UNIQ"
525,560,520,550,24849200,"2024-11-01","UNIQ"