CCB2023Z,20230810,255.000,255.000,254.500,254.500,253.900,35,1171
CCB2023Z,20230811,253.900,254.000,253.500,253.750,253.750,27,1196
CCB2023Z,20230814,254.025,254.025,253.000,253.025,253.500,33,1226
CCB2023Z,20230815,252.750,253.000,252.750,253.000,252.975,13,1239
CCB2023Z,20230816,253.925,258.000,253.900,258.000,258.000,19,1253
CCB2023Z,20230817,259.000,260.250,258.500,260.250,260.000,41,1274
CCB2023Z,20230818,260.000,260.000,259.875,259.875,259.875,25,1296
CCB2023Z,20230821,258.550,260.750,258.550,260.750,260.000,22,1306
CCB2023Z,20230822,262.500,262.500,262.500,262.500,260.000,14,1315
CCB2023Z,20230823,260.000,260.250,260.000,260.250,260.000,17,1326
CCB2023Z,20230824,260.000,261.000,260.000,261.000,260.775,16,1341
CCB2023Z,20230825,260.775,260.775,257.000,257.000,257.000,22,1359
CCB2023Z,20230828,257.000,257.000,257.000,257.000,257.000,5,1364
CCB2023Z,20230829,257.200,257.200,256.000,256.000,256.750,30,1374
CCB2023Z,20230830,255.000,255.500,255.000,255.500,255.000,18,1390
CCB2023Z,20230831,257.975,257.975,257.975,257.975,257.975,17,1393
CCB2023Z,20230901,262.350,262.350,260.975,261.000,261.025,27,1415
CCB2023Z,20230905,263.000,265.000,263.000,265.000,263.500,7,1422
CCB2023Z,20230906,267.150,268.525,267.150,268.525,267.500,10,1425
CCB2023Z,20230907,267.525,269.500,267.525,269.500,269.500,10,1430
CCB2023Z,20230908,269.000,269.000,265.450,265.450,265.450,23,1423
CCB2023Z,20230911,262.975,263.000,261.500,262.000,261.500,28,1412
CCB2023Z,20230912,263.000,267.000,263.000,267.000,267.000,28,1436
CCB2023Z,20230913,266.975,269.000,266.975,269.000,269.000,10,1437
CCB2023Z,20230914,269.000,269.250,266.500,266.500,268.650,16,1444
CCB2023Z,20230915,266.000,266.000,265.500,265.500,266.000,5,1447
CCB2023Z,20230918,266.000,266.000,263.900,264.500,264.250,24,1466
CCB2023Z,20230919,267.975,267.975,265.000,265.000,265.000,17,1469
CCB2023Z,20230920,266.000,266.500,264.500,264.500,264.500,39,1469
CCB2023Z,20230921,264.500,269.475,264.500,269.475,269.500,22,1483
CCB2023Z,20230922,277.000,277.000,273.000,273.000,273.000,73,1471
CCB2023Z,20230925,269.000,275.000,269.000,273.000,272.000,55,1433
CCB2023Z,20230926,271.750,276.000,271.500,273.500,273.500,75,1467
CCB2023Z,20230927,274.500,278.000,274.500,278.000,278.000,9,1470
CCB2023Z,20230928,272.000,272.050,272.000,272.050,272.000,6,1471
CCB2023Z,20230929,271.000,271.025,270.600,270.600,271.525,36,1478
CCB2023Z,20231002,275.950,275.950,273.000,273.000,274.500,48,1505
CCB2023Z,20231003,275.000,275.000,275.000,275.000,274.000,14,1504
CCB2023Z,20231004,272.000,272.000,272.000,272.000,274.000,1,1504
CCB2023Z,20231005,272.000,272.000,272.000,272.000,273.975,11,1514
CCB2023Z,20231006,272.000,272.000,272.000,272.000,272.000,2,1516
CCB2023Z,20231009,270.000,271.225,270.000,270.000,271.225,11,1525
CCB2023Z,20231010,268.000,268.000,268.000,268.000,268.000,3,1527
CCB2023Z,20231011,268.025,270.000,268.000,270.000,270.000,87,1530
CCB2023Z,20231012,269.950,269.950,268.000,268.000,268.000,27,1540
CCB2023Z,20231013,266.750,266.750,266.100,266.100,266.100,24,1517
CCB2023Z,20231016,258.600,268.000,258.600,268.000,268.000,31,1498
CCB2023Z,20231017,268.000,272.000,268.000,268.025,269.000,50,1491
CCB2023Z,20231018,270.000,270.000,270.000,270.000,269.000,5,1495
CCB2023Z,20231019,274.075,276.500,274.075,276.000,276.000,58,1529
CCB2023Z,20231020,279.850,279.850,278.000,279.850,279.850,15,1536
CCB2023Z,20231023,277.500,284.000,277.500,284.000,282.000,10,1539
CCB2023Z,20231024,282.000,284.500,282.000,283.000,283.000,28,1565
CCB2023Z,20231025,282.200,282.200,275.500,275.500,275.500,22,1575
CCB2023Z,20231026,273.000,273.000,265.000,268.200,268.200,33,1592
CCB2023Z,20231027,267.500,269.975,266.000,266.125,267.500,64,1631
CCB2023Z,20231030,266.500,270.000,266.000,270.000,270.000,26,1633
CCB2023Z,20231031,270.000,277.500,270.000,274.000,274.000,28,1638
CCB2023Z,20231101,275.000,275.000,268.875,275.000,272.000,31,1650
CCB2023Z,20231102,268.000,271.000,268.000,271.000,268.025,22,1669
CCB2023Z,20231103,265.575,268.125,264.000,264.050,264.050,13,1671
CCB2023Z,20231106,264.000,264.000,260.500,261.000,262.000,30,1686
CCB2023Z,20231107,260.900,261.250,259.000,261.250,259.000,13,1693
CCB2023Z,20231108,258.000,258.500,256.000,256.000,256.000,14,1698
CCB2023Z,20231109,260.000,260.000,257.025,258.750,260.000,31,1710
CCB2023Z,20231110,258.000,258.000,255.000,258.000,258.000,24,1728
CCB2023Z,20231113,258.000,262.000,257.000,257.000,260.500,19,1721
CCB2023Z,20231114,262.500,268.000,262.500,267.850,266.000,211,1685
CCB2023Z,20231115,267.150,272.300,267.150,272.000,270.000,22,1684
CCB2023Z,20231116,275.000,275.000,264.000,265.000,265.000,69,1714
CCB2023Z,20231117,262.000,262.000,257.500,257.500,257.500,56,1743
CCB2023Z,20231120,255.000,255.000,252.500,252.775,254.000,54,1728
CCB2023Z,20231121,255.000,255.000,252.250,253.000,253.000,17,1713
CCB2023Z,20231122,253.500,253.500,253.000,253.500,253.500,29,1714
CCB2023Z,20231127,253.000,256.725,253.000,256.000,256.725,31,1718
CCB2023Z,20231128,254.850,256.500,254.850,256.500,257.000,38,1708
CCB2023Z,20231129,260.025,264.225,260.025,264.000,261.000,31,1717
CCB2023Z,20231130,263.000,263.000,262.000,262.000,262.000,10,1720
CCB2023Z,20231201,264.100,264.100,261.950,261.950,261.950,17,1726
CCB2023Z,20231204,261.575,262.500,260.000,262.500,262.500,30,1721
CCB2023Z,20231205,263.000,263.000,263.000,263.000,263.000,6,1715
CCB2023Z,20231206,261.750,261.775,261.750,261.775,261.775,15,1702
CCB2023Z,20231207,262.000,262.000,261.775,262.000,261.950,28,1700
CCB2023Z,20231208,259.300,260.000,258.000,260.000,260.000,11,1694
CCB2023Z,20231211,260.950,260.950,260.950,260.950,260.000,4,1692
CCB2023Z,20231212,260.050,260.050,260.000,260.000,260.000,7,1698
CCB2023Z,20231213,259.000,259.000,259.000,259.000,259.000,4,1698
CCB2023Z,20231214,258.250,258.250,258.250,258.250,258.250,2,1699
CCB2023Z,20231215,259.000,259.000,259.000,259.000,259.000,0,1699
CCB2023Z,20231218,259.500,259.500,259.500,259.500,259.500,0,1699
CCB2023Z,20231219,261.000,261.000,261.000,261.000,261.000,5,1776
CCB2023Z,20231220,261.000,262.500,261.000,262.500,261.000,11,1698
CCB2023Z,20231221,262.000,262.000,262.000,262.000,262.000,5,1694
CCB2023Z,20231222,262.000,262.000,262.000,262.000,262.000,0,1694
CCB2023Z,20231226,262.000,262.000,262.000,262.000,262.000,0,1694
CCB2023Z,20231227,262.000,262.000,262.000,262.000,262.000,0,1694
CCB2023Z,20231228,262.975,263.000,262.975,263.000,262.000,13,1685
CCB2023Z,20231229,262.000,262.000,262.000,262.000,262.000,0,1685
CCB2023Z,20240102,262.000,262.000,262.000,262.000,262.000,0,1685
CCB2023Z,20240103,262.025,262.025,262.025,262.025,262.025,0,0