SC2023Z,20230720,148.90,148.90,148.90,148.90,148.90,0,0
SC2023Z,20230721,149.17,149.17,149.17,149.17,149.17,0,0
SC2023Z,20230724,149.75,149.75,149.75,149.75,149.75,0,0
SC2023Z,20230725,149.35,149.35,149.35,149.35,149.35,0,0
SC2023Z,20230726,148.97,148.97,148.97,148.97,148.97,0,0
SC2023Z,20230727,148.99,148.99,148.99,148.99,148.99,0,0
SC2023Z,20230728,148.72,148.72,148.72,148.72,148.72,0,0
SC2023Z,20230731,148.29,148.29,148.29,148.29,148.29,0,0
SC2023Z,20230802,147.93,147.93,147.93,147.93,147.93,0,0
SC2023Z,20230803,147.72,147.72,147.72,147.72,147.72,0,0
SC2023Z,20230804,148.16,148.16,148.16,148.16,148.16,0,0
SC2023Z,20230807,148.08,148.08,148.08,148.08,148.08,0,0
SC2023Z,20230808,149.50,149.50,149.50,149.50,149.50,0,0
SC2023Z,20230809,149.23,149.23,149.23,149.23,149.23,0,0
SC2023Z,20230810,148.95,148.95,148.95,148.95,148.95,0,0
SC2023Z,20230811,148.21,148.21,148.21,148.21,148.21,0,0
SC2023Z,20230814,148.18,148.18,148.18,148.18,148.18,0,0
SC2023Z,20230815,148.17,148.17,148.17,148.17,148.17,0,0
SC2023Z,20230816,148.86,148.86,148.86,148.86,148.86,0,0
SC2023Z,20230817,148.21,148.21,148.21,148.21,148.21,0,0
SC2023Z,20230818,148.51,148.51,148.51,148.51,148.51,0,0
SC2023Z,20230821,148.37,148.37,148.37,148.37,148.37,0,0
SC2023Z,20230822,148.20,148.20,148.20,148.20,148.20,0,0
SC2023Z,20230823,149.13,149.13,149.13,149.13,149.13,0,0
SC2023Z,20230824,149.27,149.27,149.27,149.27,149.27,0,0
SC2023Z,20230825,148.76,148.76,148.76,148.76,148.76,0,0
SC2023Z,20230828,148.73,148.73,148.73,148.73,148.73,0,0
SC2023Z,20230829,148.80,148.80,148.80,148.80,148.64,7,6
SC2023Z,20230830,148.63,148.63,148.63,148.63,148.63,5,7
SC2023Z,20230831,149.25,149.50,149.25,149.50,149.97,28,18
SC2023Z,20230901,148.86,148.86,148.86,148.86,148.86,9,23
SC2023Z,20230904,148.66,149.71,148.66,148.89,148.63,488,298
SC2023Z,20230905,149.00,149.00,147.92,148.65,148.63,794,589
SC2023Z,20230906,148.70,148.70,148.07,148.07,148.57,24,594
SC2023Z,20230907,148.24,148.24,148.24,148.24,148.24,0,594
SC2023Z,20230908,148.24,148.71,147.60,147.60,147.99,28,595
SC2023Z,20230911,147.59,147.60,146.82,146.82,146.85,132,648
SC2023Z,20230912,146.77,147.00,146.77,146.99,146.92,33,647
SC2023Z,20230913,146.83,148.68,146.83,148.21,148.07,17,645
SC2023Z,20230914,147.81,148.16,147.81,148.15,148.20,7,647
SC2023Z,20230915,147.75,147.75,147.75,147.75,147.72,1,646
SC2023Z,20230918,147.50,147.50,147.50,147.50,147.50,0,646
SC2023Z,20230919,147.22,147.22,146.83,146.83,146.94,4,647
SC2023Z,20230920,147.22,147.35,146.79,147.35,147.32,8,645
SC2023Z,20230921,147.49,147.49,147.49,147.49,147.33,1,644
SC2023Z,20230922,147.64,147.85,147.52,147.85,147.60,5,640
SC2023Z,20230925,147.35,147.39,147.07,147.11,147.17,9,643
SC2023Z,20230926,147.30,147.59,147.30,147.59,147.48,5,641
SC2023Z,20230927,147.80,147.80,147.67,147.67,147.37,7,644
SC2023Z,20230928,146.81,146.89,145.52,145.52,145.52,23,643
SC2023Z,20230929,145.90,146.78,145.39,146.57,146.57,75,672
SC2023Z,20231002,146.75,146.75,145.30,145.30,145.38,16,650
SC2023Z,20231003,145.38,147.08,145.38,146.79,146.34,71,703
SC2023Z,20231004,146.34,146.63,146.34,146.52,146.19,26,701
SC2023Z,20231005,146.01,146.10,145.95,146.10,146.38,17,692
SC2023Z,20231006,146.10,146.10,144.74,145.64,145.64,155,722
SC2023Z,20231009,145.66,145.85,145.50,145.50,145.88,4,725
SC2023Z,20231010,145.70,145.70,145.70,145.70,145.76,1,725
SC2023Z,20231011,145.55,147.24,145.55,147.20,146.79,9,709
SC2023Z,20231012,147.14,147.14,146.40,146.40,146.56,4,707
SC2023Z,20231013,146.93,147.11,146.87,147.11,146.89,8,706
SC2023Z,20231016,146.89,146.89,146.89,146.89,146.86,2,705
SC2023Z,20231017,146.88,146.88,146.86,146.86,146.46,3,703
SC2023Z,20231018,146.05,146.05,146.05,146.05,146.24,1,702
SC2023Z,20231019,146.04,146.06,145.61,145.61,145.93,16,703
SC2023Z,20231020,145.84,145.84,145.84,145.84,145.90,2,703
SC2023Z,20231023,145.90,146.17,145.90,146.17,146.55,2,702
SC2023Z,20231024,147.14,147.46,146.93,146.95,147.11,42,669
SC2023Z,20231025,147.11,147.21,146.39,146.46,146.60,23,663
SC2023Z,20231026,146.60,147.07,145.16,146.99,146.82,18,672
SC2023Z,20231027,147.10,147.10,147.10,147.10,147.10,0,672
SC2023Z,20231030,147.11,147.11,146.49,146.49,146.82,3,671
SC2023Z,20231031,147.00,147.30,146.99,147.30,147.00,8,664
SC2023Z,20231101,146.77,147.18,145.90,147.05,146.75,39,656
SC2023Z,20231102,147.15,147.15,145.97,146.01,146.07,16,645
SC2023Z,20231103,146.06,146.64,146.05,146.64,146.40,9,645
SC2023Z,20231106,145.42,145.50,143.50,144.42,144.41,94,702
SC2023Z,20231107,143.83,145.67,143.80,145.67,145.60,54,724
SC2023Z,20231108,145.26,147.06,145.23,147.06,146.78,28,726
SC2023Z,20231109,146.92,147.48,146.92,147.06,147.06,72,663
SC2023Z,20231110,146.99,146.99,146.34,146.34,146.42,18,665
SC2023Z,20231113,146.25,146.48,146.21,146.48,146.48,7,663
SC2023Z,20231114,146.49,147.33,146.49,147.33,147.60,12,664
SC2023Z,20231115,147.65,147.96,147.63,147.66,147.66,32,643
SC2023Z,20231116,147.67,148.67,147.67,148.67,148.40,14,639
SC2023Z,20231117,148.40,149.15,148.40,148.60,148.50,33,631
SC2023Z,20231120,148.50,148.50,148.40,148.40,148.58,5,622
SC2023Z,20231121,148.63,148.78,148.46,148.46,148.72,8,622
SC2023Z,20231122,148.72,149.07,148.30,148.94,148.95,8,615
SC2023Z,20231123,148.98,149.35,148.50,148.74,148.83,61,599
SC2023Z,20231124,149.47,149.47,148.22,148.22,148.64,6,597
SC2023Z,20231127,148.64,149.20,148.64,148.74,148.82,12,592
SC2023Z,20231128,149.30,149.60,149.11,149.60,149.53,13,599
SC2023Z,20231129,150.36,150.36,149.93,150.35,150.37,13,600
SC2023Z,20231130,149.96,150.61,149.76,150.61,150.61,174,632
SC2023Z,20231201,150.32,151.19,150.32,150.64,151.45,15,598
SC2023Z,20231204,152.08,152.08,151.31,151.60,151.62,80,577
SC2023Z,20231205,152.69,152.69,152.03,152.40,152.09,503,184
SC2023Z,20231206,152.35,152.35,151.48,151.48,151.69,283,45
SC2023Z,20231207,152.70,152.70,151.54,151.54,151.54,0,0