QS2022Z,20220815,96.965,96.985,96.920,96.970,96.970,26448,236263
QS2022Z,20220816,96.945,96.950,96.840,96.850,96.850,48197,237773
QS2022Z,20220817,96.805,96.805,96.560,96.615,96.610,108745,230357
QS2022Z,20220818,96.595,96.690,96.550,96.630,96.625,34213,230357
QS2022Z,20220819,96.560,96.595,96.475,96.570,96.570,57135,236648
QS2022Z,20220822,96.580,96.620,96.495,96.495,96.495,26129,241085
QS2022Z,20220823,96.510,96.550,96.435,96.450,96.450,82015,244141
QS2022Z,20220824,96.460,96.460,96.315,96.325,96.330,74631,242862
QS2022Z,20220825,96.355,96.440,96.350,96.420,96.420,3870,243420
QS2022Z,20220826,96.420,96.540,96.375,96.440,96.435,37113,240246
QS2022Z,20220829,96.435,96.435,96.435,96.435,96.435,0,0
QS2022Z,20220830,96.380,96.420,96.305,96.325,96.330,73502,244414
QS2022Z,20220831,96.335,96.395,96.265,96.305,96.305,10411,241719
QS2022Z,20220901,96.280,96.390,96.240,96.250,96.255,59231,242825
QS2022Z,20220902,96.265,96.315,96.195,96.305,96.300,29214,240387
QS2022Z,20220905,96.285,96.285,96.150,96.175,96.185,20854,245002
QS2022Z,20220906,96.175,96.305,96.165,96.215,96.210,120757,260639
QS2022Z,20220907,96.220,96.365,96.180,96.290,96.290,29256,255447
QS2022Z,20220908,96.295,96.380,96.270,96.295,96.295,6917,255925
QS2022Z,20220909,96.265,96.355,96.220,96.225,96.230,45506,254911
QS2022Z,20220912,96.240,96.285,96.230,96.265,96.265,20710,256183
QS2022Z,20220913,96.250,96.255,96.145,96.155,96.155,45274,257148
QS2022Z,20220914,96.190,96.220,96.105,96.140,96.140,10446,259173
QS2022Z,20220915,96.130,96.190,96.105,96.140,96.145,29369,261867
QS2022Z,20220916,96.155,96.200,96.090,96.135,96.130,58527,261867
QS2022Z,20220920,96.115,96.115,96.010,96.040,96.045,61453,262702
QS2022Z,20220921,96.060,96.080,95.995,96.000,96.000,26347,264031
QS2022Z,20220922,95.970,96.170,95.950,96.100,96.100,93476,256693
QS2022Z,20220923,96.090,96.125,95.600,95.620,95.620,71201,262098
QS2022Z,20220926,95.450,95.450,94.660,94.860,94.850,93337,259397
QS2022Z,20220927,95.220,95.220,94.760,94.885,94.890,0,259397
QS2022Z,20220928,94.685,95.015,94.615,94.945,94.935,40399,247771
QS2022Z,20220929,94.895,95.010,94.680,95.010,94.995,8135,239168
QS2022Z,20220930,95.015,95.200,94.950,95.000,95.000,21260,236374
QS2022Z,20221003,95.180,95.390,95.180,95.370,95.355,52699,226800
QS2022Z,20221004,95.380,95.550,95.380,95.445,95.450,2837,226532
QS2022Z,20221005,95.445,95.490,95.350,95.395,95.395,8160,227864
QS2022Z,20221006,95.400,95.405,95.140,95.290,95.290,28200,227834
QS2022Z,20221007,95.265,95.330,95.255,95.305,95.305,18483,227786
QS2022Z,20221010,95.315,95.315,95.185,95.205,95.205,23376,230674
QS2022Z,20221011,95.235,95.315,95.205,95.290,95.285,25128,232882
QS2022Z,20221012,95.255,95.300,95.205,95.295,95.290,42523,236689
QS2022Z,20221013,95.330,95.545,95.295,95.420,95.425,124096,222314
QS2022Z,20221014,95.455,95.600,95.430,95.530,95.530,9259,222506
QS2022Z,20221017,95.555,95.750,95.555,95.740,95.740,16947,219287
QS2022Z,20221018,95.795,95.795,95.655,95.730,95.730,34456,214769
QS2022Z,20221019,95.645,95.775,95.645,95.760,95.765,46117,208279
QS2022Z,20221020,95.725,95.930,95.720,95.875,95.875,65689,213631
QS2022Z,20221021,95.825,95.890,95.725,95.775,95.780,10932,212463
QS2022Z,20221024,95.895,95.995,95.875,95.935,95.935,29590,215819
QS2022Z,20221025,95.980,95.985,95.920,95.955,95.955,40464,216158
QS2022Z,20221026,95.955,96.100,95.935,96.095,96.095,21691,216115
QS2022Z,20221027,96.075,96.200,96.075,96.150,96.150,38156,217312
QS2022Z,20221028,96.145,96.200,96.120,96.130,96.125,26356,212073
QS2022Z,20221031,96.100,96.160,96.100,96.145,96.145,32935,202011
QS2022Z,20221101,96.155,96.210,96.150,96.205,96.200,23893,199447
QS2022Z,20221102,96.160,96.225,96.160,96.200,96.200,48082,194276
QS2022Z,20221103,96.170,96.320,96.155,96.175,96.180,147235,192687
QS2022Z,20221104,96.165,96.220,96.140,96.210,96.210,0,192687
QS2022Z,20221107,96.195,96.230,96.180,96.220,96.220,13761,197145
QS2022Z,20221108,96.220,96.240,96.210,96.220,96.215,26241,199826
QS2022Z,20221109,96.225,96.235,96.195,96.230,96.225,8931,198783
QS2022Z,20221110,96.230,96.320,96.215,96.290,96.290,60344,201136
QS2022Z,20221111,96.285,96.290,96.245,96.280,96.275,0,201136
QS2022Z,20221114,96.270,96.280,96.235,96.245,96.250,41965,197040
QS2022Z,20221115,96.255,96.270,96.225,96.255,96.250,17151,199045
QS2022Z,20221116,96.190,96.230,96.175,96.225,96.225,83470,211214
QS2022Z,20221117,96.225,96.250,96.200,96.230,96.230,4463,212324
QS2022Z,20221118,96.240,96.250,96.215,96.230,96.230,0,212324
QS2022Z,20221121,96.230,96.265,96.225,96.255,96.255,31105,209845
QS2022Z,20221122,96.250,96.275,96.240,96.265,96.260,23335,199821
QS2022Z,20221123,96.250,96.260,96.245,96.255,96.255,28687,195526
QS2022Z,20221124,96.260,96.290,96.245,96.260,96.255,18240,195241
QS2022Z,20221125,96.250,96.270,96.240,96.265,96.265,37481,185403
QS2022Z,20221128,96.275,96.280,96.235,96.265,96.265,6892,185492
QS2022Z,20221129,96.280,96.280,96.250,96.255,96.255,47850,189322
QS2022Z,20221130,96.250,96.255,96.235,96.250,96.250,17157,189608
QS2022Z,20221201,96.265,96.290,96.255,96.280,96.275,12359,193166
QS2022Z,20221202,96.260,96.295,96.260,96.260,96.260,24379,187055
QS2022Z,20221205,96.280,96.295,96.270,96.275,96.275,11966,185591
QS2022Z,20221206,96.260,96.285,96.260,96.280,96.275,14929,184768
QS2022Z,20221207,96.290,96.290,96.275,96.285,96.285,18370,185355
QS2022Z,20221208,96.280,96.300,96.280,96.290,96.290,49514,188208
QS2022Z,20221209,96.290,96.295,96.270,96.285,96.285,4782,189950
QS2022Z,20221212,96.280,96.290,96.270,96.275,96.280,31317,190430
QS2022Z,20221213,96.280,96.285,96.255,96.270,96.265,62801,186658
QS2022Z,20221214,96.290,96.325,96.290,96.305,96.300,61267,184679
QS2022Z,20221215,96.280,96.370,96.280,96.340,96.345,89343,191156
QS2022Z,20221216,96.340,96.350,96.325,96.345,96.340,30560,194670
QS2022Z,20221219,96.345,96.345,96.335,96.340,96.335,0,194670
QS2022Z,20221220,96.330,96.340,96.330,96.335,96.335,9426,196354
QS2022Z,20221221,96.337,96.347,96.335,96.340,96.340,5168,194453
QS2022Z,20221222,96.337,96.342,96.335,96.340,96.340,5606,194453
QS2022Z,20221223,96.340,96.340,96.335,96.340,96.345,847,197571
QS2022Z,20221227,96.345,96.345,96.345,96.345,96.345,0,197571
QS2022Z,20221228,96.340,96.342,96.337,96.340,96.340,12255,197836
QS2022Z,20221229,96.337,96.345,96.337,96.345,96.342,7887,193699
QS2022Z,20221230,96.340,96.345,96.340,96.345,96.345,2305,193609
QS2022Z,20230103,96.342,96.347,96.337,96.345,96.342,63168,194090
QS2022Z,20230104,96.345,96.355,96.340,96.350,96.350,0,194090