CP2023Z,20230807,388.45,389.70,385.45,386.40,386.40,27210,77753
CP2023Z,20230808,376.60,380.20,375.80,379.65,379.75,51859,81332
CP2023Z,20230809,381.80,383.50,380.65,381.05,381.05,30042,82400
CP2023Z,20230810,383.55,385.60,379.50,379.85,379.80,34153,87788
CP2023Z,20230811,374.25,377.50,373.75,375.95,375.95,29226,93415
CP2023Z,20230814,373.85,376.50,372.70,375.85,375.85,19992,94810
CP2023Z,20230815,370.70,373.30,370.30,370.45,370.55,20648,95979
CP2023Z,20230816,370.70,372.30,368.80,369.50,369.55,17882,98872
CP2023Z,20230817,374.75,375.80,371.90,372.90,372.95,19999,99089
CP2023Z,20230818,371.25,374.10,371.20,373.90,374.05,15385,100202
CP2023Z,20230821,375.50,376.40,373.85,375.50,375.45,20499,101821
CP2023Z,20230822,380.30,380.70,377.00,378.85,378.85,29829,108909
CP2023Z,20230823,382.00,384.25,380.00,383.60,383.75,30578,112891
CP2023Z,20230824,380.25,381.30,378.85,379.25,379.35,25786,115952
CP2023Z,20230825,381.55,382.25,376.55,378.45,378.40,29219,120622
CP2023Z,20230828,378.70,380.60,378.35,379.40,379.20,23474,124369
CP2023Z,20230829,380.20,384.00,378.70,383.90,383.90,36605,129783
CP2023Z,20230830,382.80,385.05,382.50,384.25,384.40,33842,128541
CP2023Z,20230831,380.65,384.30,380.55,382.05,382.20,30277,128813
CP2023Z,20230901,389.30,390.85,384.70,385.15,385.20,49435,129566
CP2023Z,20230905,382.25,385.70,381.85,384.90,384.85,33674,130509
CP2023Z,20230906,381.90,382.50,378.10,378.70,378.60,38507,129192
CP2023Z,20230907,375.20,377.05,374.65,376.20,376.20,35143,130903
CP2023Z,20230908,372.10,373.30,371.15,371.70,371.65,39635,136324
CP2023Z,20230911,378.85,381.20,378.30,380.65,380.70,32915,132782
CP2023Z,20230912,379.15,380.00,377.45,379.20,379.20,23016,132268
CP2023Z,20230913,378.95,381.95,377.05,379.25,379.30,28460,132468
CP2023Z,20230914,382.85,383.05,379.45,382.15,382.15,31648,131499
CP2023Z,20230915,381.15,381.70,378.75,380.10,380.10,28780,130507
CP2023Z,20230918,378.15,379.70,376.55,377.95,377.90,24891,131411
CP2023Z,20230919,374.60,376.20,373.75,374.85,374.70,31819,134594
CP2023Z,20230920,377.45,378.95,376.15,377.70,377.60,23776,134336
CP2023Z,20230921,366.35,369.75,363.40,369.65,369.60,67643,142339
CP2023Z,20230922,371.55,372.65,369.50,369.70,369.60,27776,141971
CP2023Z,20230925,368.35,369.70,366.15,367.10,367.00,27739,145361
CP2023Z,20230926,366.20,366.85,363.55,364.90,364.90,35137,146033
CP2023Z,20230927,363.75,365.25,363.10,363.65,363.65,33573,150496
CP2023Z,20230928,368.30,371.50,367.45,370.70,370.80,37804,147233
CP2023Z,20230929,375.75,378.60,372.45,373.75,373.75,49774,140710
CP2023Z,20231002,368.35,369.00,362.75,364.20,364.15,41594,140618
CP2023Z,20231003,361.00,363.70,359.60,362.20,362.10,35845,140354
CP2023Z,20231004,361.10,362.20,354.90,358.95,358.90,47312,138210
CP2023Z,20231005,357.70,358.85,354.90,355.20,355.20,31830,138474
CP2023Z,20231006,360.15,364.50,357.55,362.65,362.75,56687,132165
CP2023Z,20231009,364.90,366.95,363.80,364.60,364.60,31934,128735
CP2023Z,20231010,359.25,363.90,359.15,363.40,363.40,25271,129612
CP2023Z,20231011,362.60,364.20,360.85,361.20,361.20,26857,130634
CP2023Z,20231012,361.45,362.20,358.35,359.15,359.10,38858,136381
CP2023Z,20231013,357.75,359.50,355.70,357.05,357.10,30484,139319
CP2023Z,20231016,359.55,359.75,356.60,358.20,358.20,30004,141174
CP2023Z,20231017,355.15,359.30,353.75,357.85,357.85,44631,141872
CP2023Z,20231018,360.65,360.75,357.50,358.65,358.70,34916,141067
CP2023Z,20231019,360.25,360.70,356.95,360.00,360.10,34716,141675
CP2023Z,20231020,356.70,358.55,355.90,356.30,356.30,33853,143709
CP2023Z,20231023,354.50,359.45,354.45,358.75,358.65,43951,141455
CP2023Z,20231024,358.95,363.95,357.95,362.35,362.40,50307,139157
CP2023Z,20231025,360.80,361.40,359.00,359.05,359.10,36620,140273
CP2023Z,20231026,360.20,361.05,358.10,358.40,358.45,40746,140083
CP2023Z,20231027,363.05,365.95,362.70,364.50,364.60,65587,132703
CP2023Z,20231030,369.30,369.60,364.60,365.75,365.85,54515,130942
CP2023Z,20231031,365.60,366.50,363.15,364.85,364.90,38355,128600
CP2023Z,20231101,364.55,368.90,364.55,365.00,364.90,49757,126853
CP2023Z,20231102,366.05,368.60,365.65,367.30,367.25,39675,124917
CP2023Z,20231103,366.45,370.15,365.60,368.20,368.15,47016,120670
CP2023Z,20231106,370.85,372.30,370.40,371.90,371.90,46703,117419
CP2023Z,20231107,366.85,368.10,364.60,368.10,367.90,69352,111264
CP2023Z,20231108,367.55,368.20,363.25,363.75,363.80,69470,108043
CP2023Z,20231109,364.00,366.20,363.55,364.15,364.05,51412,101171
CP2023Z,20231110,361.60,361.65,358.20,358.65,358.70,61962,101301
CP2023Z,20231113,363.05,366.80,362.20,366.35,366.60,50285,90983
CP2023Z,20231114,367.20,371.90,366.50,368.40,368.35,60685,80216
CP2023Z,20231115,370.85,372.50,369.25,371.80,371.85,47735,75700
CP2023Z,20231116,372.15,373.40,368.35,370.15,370.25,54001,65393
CP2023Z,20231117,371.00,374.40,370.50,373.80,373.85,33892,60469
CP2023Z,20231120,376.30,381.50,374.75,381.10,381.40,67433,52260
CP2023Z,20231121,380.75,382.50,379.90,381.15,381.25,46603,40833
CP2023Z,20231122,377.90,378.25,373.55,376.40,376.30,44745,31779
CP2023Z,20231124,376.90,379.25,375.20,378.70,378.90,20377,25460
CP2023Z,20231127,377.05,377.50,375.20,375.90,375.80,29876,15709
CP2023Z,20231128,377.55,381.70,376.50,379.90,380.00,20647,6093
CP2023Z,20231129,380.00,381.50,377.30,378.85,378.60,5468,4303
CP2023Z,20231130,380.05,383.00,378.95,382.45,382.90,2334,4005
CP2023Z,20231201,385.60,391.00,385.45,391.00,390.90,1063,3730
CP2023Z,20231204,384.10,384.75,381.45,381.95,382.05,870,3448
CP2023Z,20231205,378.15,379.00,375.90,377.35,377.25,678,3152
CP2023Z,20231206,379.10,379.10,371.50,371.50,371.65,421,3144
CP2023Z,20231207,375.35,377.90,375.15,377.90,378.45,700,2881
CP2023Z,20231208,382.05,385.10,381.90,382.00,382.00,426,2769
CP2023Z,20231211,378.70,378.85,376.75,377.80,378.00,765,2480
CP2023Z,20231212,379.50,379.50,377.15,378.50,378.60,734,2275
CP2023Z,20231213,377.75,378.65,377.75,377.90,378.60,629,2027
CP2023Z,20231214,388.20,389.90,388.15,388.65,388.85,966,1829
CP2023Z,20231215,388.30,389.10,386.40,388.85,388.50,803,1539
CP2023Z,20231218,384.80,384.80,384.80,384.80,384.80,462,1326
CP2023Z,20231219,390.00,392.00,390.00,390.00,389.60,702,1151
CP2023Z,20231220,389.45,390.90,389.45,389.70,390.15,638,911
CP2023Z,20231221,390.75,391.20,390.75,391.20,390.85,657,732
CP2023Z,20231222,391.90,391.95,389.85,389.85,389.55,518,668
CP2023Z,20231226,392.35,392.70,389.50,389.50,389.55,534,510
CP2023Z,20231227,394.35,394.35,394.35,394.35,394.35,0,0