QG2023Z,20230807,94.52,94.52,94.52,94.52,94.52,0,2
QG2023Z,20230808,95.07,95.50,95.07,95.50,95.25,97,73
QG2023Z,20230809,95.37,95.37,95.37,95.37,95.37,1,73
QG2023Z,20230810,95.51,95.51,95.51,95.51,95.51,1,74
QG2023Z,20230811,95.00,95.00,93.80,93.81,93.80,2648,2763
QG2023Z,20230814,93.63,93.86,93.16,93.29,93.33,211,2919
QG2023Z,20230815,93.15,93.15,92.42,92.90,93.02,1608,4325
QG2023Z,20230816,93.16,93.16,92.74,92.74,92.69,261,4568
QG2023Z,20230817,92.23,92.23,91.52,91.53,91.69,6130,9803
QG2023Z,20230818,92.35,92.38,91.88,92.13,92.08,2776,11480
QG2023Z,20230821,91.83,92.35,91.61,91.76,91.63,9843,18969
QG2023Z,20230822,91.72,92.34,91.62,92.25,92.23,53504,54865
QG2023Z,20230823,92.62,94.35,92.56,94.20,94.18,145205,139012
QG2023Z,20230824,94.75,95.11,94.36,94.81,94.80,363017,347713
QG2023Z,20230825,94.62,94.84,94.15,94.58,94.55,250858,468824
QG2023Z,20230829,94.84,95.03,94.14,94.69,94.65,190212,503382
QG2023Z,20230830,94.50,95.09,94.35,94.88,94.84,176382,507305
QG2023Z,20230831,94.79,95.68,94.66,95.56,95.57,189502,511953
QG2023Z,20230901,95.25,95.79,94.91,94.98,95.00,140902,511348
QG2023Z,20230904,94.72,94.81,94.30,94.41,94.40,97988,519528
QG2023Z,20230905,94.24,94.55,93.83,93.94,93.93,200801,521893
QG2023Z,20230906,93.65,94.05,93.36,93.66,93.63,165844,521084
QG2023Z,20230907,93.82,94.47,93.78,94.20,94.22,153606,520332
QG2023Z,20230908,94.79,94.95,94.40,94.89,94.88,124073,519939
QG2023Z,20230911,94.48,94.62,94.05,94.17,94.18,136421,512495
QG2023Z,20230912,94.28,94.97,94.27,94.78,94.78,147064,513818
QG2023Z,20230913,94.89,95.56,94.59,95.45,95.48,204040,513065
QG2023Z,20230914,95.64,96.49,95.37,96.27,96.27,206643,507268
QG2023Z,20230915,96.04,96.08,95.31,95.38,95.37,150192,505222
QG2023Z,20230918,95.18,95.23,94.64,94.89,94.89,148798,500927
QG2023Z,20230919,95.01,95.60,94.94,95.46,95.45,199336,495940
QG2023Z,20230920,96.10,96.50,95.99,96.49,96.48,187394,493006
QG2023Z,20230921,96.27,96.48,95.15,95.88,95.87,220071,490024
QG2023Z,20230922,95.71,96.37,95.65,96.06,96.07,178292,488668
QG2023Z,20230925,96.00,96.05,94.98,95.29,95.24,176796,491664
QG2023Z,20230926,94.93,95.67,94.82,95.14,95.14,218813,501621
QG2023Z,20230927,95.30,95.63,94.70,94.88,94.90,169693,503827
QG2023Z,20230928,94.74,94.74,92.71,92.88,92.88,301289,497254
QG2023Z,20230929,93.85,94.37,93.62,94.20,94.16,252979,487552
QG2023Z,20231002,93.68,93.71,92.59,92.78,92.78,181917,484702
QG2023Z,20231003,92.80,93.18,92.34,92.35,92.38,218407,480112
QG2023Z,20231004,91.55,92.53,91.50,92.19,92.17,242597,473012
QG2023Z,20231005,92.30,92.87,91.94,92.83,92.82,155812,466892
QG2023Z,20231006,92.76,92.86,91.90,92.25,92.27,158882,464238
QG2023Z,20231009,92.77,93.47,92.55,93.32,93.32,135855,463578
QG2023Z,20231010,93.48,93.92,93.04,93.88,93.89,161969,462893
QG2023Z,20231011,94.00,95.24,93.95,95.15,95.15,259798,465440
QG2023Z,20231012,95.59,95.66,94.25,94.28,94.29,183960,466415
QG2023Z,20231013,94.35,95.05,94.21,94.47,94.44,129339,460460
QG2023Z,20231016,94.27,94.28,93.57,93.60,93.60,153690,457770
QG2023Z,20231017,93.42,93.91,92.81,93.12,93.11,210711,465809
QG2023Z,20231018,92.97,92.98,91.78,91.83,91.85,167687,471395
QG2023Z,20231019,91.32,91.74,91.19,91.55,91.54,173212,469653
QG2023Z,20231020,91.90,91.90,91.18,91.76,91.78,159465,472366
QG2023Z,20231023,91.37,92.12,90.85,92.09,92.09,176869,471357
QG2023Z,20231024,92.79,93.34,92.44,92.73,92.70,167368,461675
QG2023Z,20231025,92.94,93.08,92.03,92.28,92.24,172053,466354
QG2023Z,20231026,91.76,92.66,91.62,92.32,92.32,143410,461443
QG2023Z,20231027,92.51,92.94,92.33,92.89,92.89,114703,457135
QG2023Z,20231030,93.13,93.30,92.21,92.63,92.64,150288,463862
QG2023Z,20231031,93.21,93.78,93.09,93.17,93.16,202472,453881
QG2023Z,20231101,92.72,93.79,92.63,93.43,93.44,170445,455533
QG2023Z,20231102,93.50,95.08,93.44,94.41,94.40,234584,451787
QG2023Z,20231103,94.42,95.62,94.21,95.34,95.32,211527,448448
QG2023Z,20231106,95.03,95.15,94.47,94.57,94.58,136841,449560
QG2023Z,20231107,94.56,95.58,94.47,95.45,95.47,211304,452266
QG2023Z,20231108,95.46,95.96,95.42,95.88,95.89,180019,453698
QG2023Z,20231109,96.04,96.14,95.34,95.58,95.57,159498,451023
QG2023Z,20231110,95.32,95.32,94.70,95.10,95.09,134233,456547
QG2023Z,20231113,94.99,95.27,94.58,95.00,94.99,129956,464525
QG2023Z,20231114,95.10,96.80,94.87,96.76,96.75,192304,466676
QG2023Z,20231115,96.97,97.12,96.04,96.26,96.27,297600,459601
QG2023Z,20231116,96.39,97.26,96.34,97.14,97.13,176518,454228
QG2023Z,20231117,97.24,97.99,97.08,97.19,97.19,187884,451666
QG2023Z,20231120,97.11,97.28,96.67,97.05,97.03,142427,443084
QG2023Z,20231121,97.31,97.58,97.05,97.32,97.32,180173,434871
QG2023Z,20231122,96.93,97.79,96.63,96.68,96.69,345092,382302
QG2023Z,20231123,96.60,96.96,95.76,95.99,95.97,266389,325384
QG2023Z,20231124,95.66,95.71,95.07,95.47,95.40,345689,213048
QG2023Z,20231127,95.77,96.23,95.39,96.20,96.18,366798,80771
QG2023Z,20231128,96.47,96.82,95.89,96.68,96.70,151795,17279
QG2023Z,20231129,97.07,97.59,96.78,97.23,97.45,11442,4446
QG2023Z,20231130,97.07,97.12,96.34,96.34,96.64,215,2051
QG2023Z,20231201,96.47,96.74,96.34,96.74,96.82,432,1864
QG2023Z,20231204,96.85,96.85,96.40,96.74,96.60,1678,643
QG2023Z,20231205,97.05,97.05,97.02,97.02,98.28,228,563
QG2023Z,20231206,98.22,98.87,98.07,98.87,99.01,27,424
QG2023Z,20231207,98.83,98.83,98.83,98.83,98.83,63,424
QG2023Z,20231208,98.38,98.38,98.38,98.38,98.38,2,424
QG2023Z,20231211,97.70,97.70,97.70,97.70,97.70,0,60
QG2023Z,20231212,98.91,98.91,98.91,98.91,98.91,0,100
QG2023Z,20231213,99.73,99.80,99.66,99.66,99.95,61,1
QG2023Z,20231214,100.65,100.65,100.65,100.65,100.65,1,1
QG2023Z,20231215,101.37,101.37,101.37,101.37,101.37,0,1
QG2023Z,20231218,101.33,101.33,101.33,101.33,101.33,0,1
QG2023Z,20231219,101.92,101.92,101.92,101.92,101.92,0,1
QG2023Z,20231220,102.73,102.73,102.73,102.73,102.73,0,1
QG2023Z,20231221,102.85,102.85,102.85,102.85,102.81,1,1
QG2023Z,20231222,103.07,103.07,103.07,103.07,103.07,0,1
QG2023Z,20231227,103.56,103.56,103.56,103.56,103.56,0,0