PZ2023X,20230620,238.00,240.50,235.50,239.00,239.00,906,11935
PZ2023X,20230621,242.25,245.75,241.00,244.25,244.75,1505,11842
PZ2023X,20230622,245.00,249.00,243.50,247.50,246.25,1242,12201
PZ2023X,20230623,245.00,245.50,243.00,244.00,243.25,1872,12134
PZ2023X,20230626,245.75,247.25,242.75,243.50,244.00,922,12140
PZ2023X,20230627,242.25,242.50,236.00,236.50,236.75,2397,12225
PZ2023X,20230628,234.75,237.00,231.25,231.50,231.50,1173,12032
PZ2023X,20230629,230.75,234.00,229.25,232.25,232.25,1419,11903
PZ2023X,20230630,234.50,234.50,226.00,226.50,227.75,1223,11706
PZ2023X,20230703,224.25,226.75,221.25,221.75,222.00,1315,11783
PZ2023X,20230704,221.50,224.25,220.00,223.50,223.25,673,11866
PZ2023X,20230705,222.25,227.25,222.25,224.50,224.75,912,12003
PZ2023X,20230706,224.50,227.25,221.25,224.00,224.25,579,12118
PZ2023X,20230707,223.50,224.50,222.00,222.50,222.50,901,12105
PZ2023X,20230710,221.75,223.25,219.25,221.25,221.25,492,12345
PZ2023X,20230711,220.50,224.75,220.50,223.75,224.00,830,12299
PZ2023X,20230712,224.00,225.25,222.50,223.25,223.00,1344,12601
PZ2023X,20230713,223.00,225.75,221.50,225.00,225.50,934,12893
PZ2023X,20230714,224.50,229.25,224.25,228.00,228.25,676,12989
PZ2023X,20230717,230.75,232.75,228.00,229.25,228.50,1581,13117
PZ2023X,20230718,229.75,233.00,228.75,230.75,231.00,1103,13223
PZ2023X,20230719,235.00,245.00,234.25,240.75,242.50,4097,13444
PZ2023X,20230720,247.00,248.00,237.50,244.50,244.50,2876,13450
PZ2023X,20230721,243.25,244.00,236.25,237.25,237.00,1253,13311
PZ2023X,20230724,243.25,250.75,242.75,248.00,248.50,2186,13069
PZ2023X,20230725,246.00,250.00,244.00,247.25,246.75,1442,13082
PZ2023X,20230726,246.00,246.00,239.75,243.25,243.00,2073,12787
PZ2023X,20230727,246.75,246.75,242.75,243.00,243.25,1367,12499
PZ2023X,20230728,241.50,244.25,239.50,242.00,242.00,1216,12443
PZ2023X,20230731,239.00,239.00,235.00,236.75,236.50,814,12463
PZ2023X,20230801,236.50,237.50,232.75,232.75,233.00,911,12265
PZ2023X,20230802,236.00,237.00,230.50,230.75,232.00,1202,12275
PZ2023X,20230803,232.00,233.25,228.50,229.50,229.50,1392,12363
PZ2023X,20230804,229.00,233.00,227.75,228.25,228.25,933,12281
PZ2023X,20230807,228.75,230.25,225.75,227.50,229.00,1076,12509
PZ2023X,20230808,227.00,229.00,224.00,228.75,229.00,1330,12409
PZ2023X,20230809,227.00,228.50,225.75,228.50,228.25,674,12652
PZ2023X,20230810,227.00,228.25,225.00,226.25,225.50,818,12731
PZ2023X,20230811,225.00,225.00,222.00,223.00,222.75,1387,12924
PZ2023X,20230814,220.75,222.00,215.75,217.00,217.00,950,13139
PZ2023X,20230815,216.25,217.00,210.50,210.75,210.75,963,13207
PZ2023X,20230816,210.75,214.75,210.75,213.25,213.75,1246,13309
PZ2023X,20230817,213.00,213.00,210.50,212.00,211.25,879,13782
PZ2023X,20230818,214.00,216.50,212.00,216.00,216.00,1545,14216
PZ2023X,20230821,215.25,217.75,213.75,217.00,216.75,461,14874
PZ2023X,20230822,214.75,217.50,214.75,215.25,215.25,350,15071
PZ2023X,20230823,216.25,216.75,214.00,216.75,216.50,575,15149
PZ2023X,20230824,215.75,218.00,215.00,216.00,216.00,704,15384
PZ2023X,20230825,215.25,216.50,214.25,214.75,214.75,301,15452
PZ2023X,20230828,214.00,216.00,214.00,215.50,215.50,971,15558
PZ2023X,20230829,214.75,215.75,212.50,213.50,213.75,996,15583
PZ2023X,20230830,214.00,215.00,213.50,214.00,214.00,1147,15515
PZ2023X,20230831,213.75,213.75,211.75,212.00,212.00,965,15851
PZ2023X,20230901,212.50,212.75,211.00,212.75,212.50,761,15834
PZ2023X,20230904,211.00,212.75,211.00,211.50,211.75,909,15956
PZ2023X,20230905,211.25,212.75,211.25,212.00,212.00,1111,15611
PZ2023X,20230906,212.25,215.25,212.00,214.00,214.00,874,15507
PZ2023X,20230907,214.00,215.00,212.25,214.00,214.00,952,15457
PZ2023X,20230908,214.00,214.00,211.50,213.00,212.50,617,15541
PZ2023X,20230911,212.00,213.00,211.25,211.50,211.50,745,15540
PZ2023X,20230912,211.25,211.50,209.25,209.50,209.75,1924,15503
PZ2023X,20230913,210.25,211.50,209.25,211.00,211.00,1376,15347
PZ2023X,20230914,210.75,214.75,209.50,214.75,214.00,1084,15624
PZ2023X,20230915,214.25,214.75,212.00,213.25,213.00,760,15184
PZ2023X,20230918,211.00,211.75,209.00,209.00,209.25,1630,15224
PZ2023X,20230919,208.50,210.25,207.75,209.00,209.00,2137,15068
PZ2023X,20230920,210.25,211.50,208.50,209.50,209.00,3104,14628
PZ2023X,20230921,209.00,210.00,208.00,208.25,208.25,1747,14212
PZ2023X,20230922,208.25,209.75,207.00,208.75,209.25,628,14238
PZ2023X,20230925,208.75,212.00,208.50,211.25,211.00,859,14294
PZ2023X,20230926,212.00,213.25,210.25,211.75,211.25,2200,13992
PZ2023X,20230927,212.00,212.25,209.50,212.25,211.75,1659,13958
PZ2023X,20230928,212.25,213.00,209.75,209.75,210.25,1689,13538
PZ2023X,20230929,211.00,211.50,208.00,208.00,208.25,1573,13606
PZ2023X,20231002,208.00,209.00,206.25,206.25,206.50,1680,13467
PZ2023X,20231003,206.50,208.50,206.50,207.00,207.00,2252,13392
PZ2023X,20231004,206.75,206.75,204.50,205.25,204.75,2630,12698
PZ2023X,20231005,204.50,205.50,204.00,204.75,205.00,1753,12128
PZ2023X,20231006,204.75,206.00,204.00,204.75,204.75,1494,12195
PZ2023X,20231009,205.75,206.75,205.00,206.00,205.75,1536,12011
PZ2023X,20231010,205.00,205.50,203.00,203.50,203.50,3332,11626
PZ2023X,20231011,203.50,203.75,199.25,200.00,199.50,2353,11264
PZ2023X,20231012,199.75,200.00,196.75,199.75,199.75,2472,10591
PZ2023X,20231013,200.25,202.00,199.50,200.25,200.25,1641,10179
PZ2023X,20231016,200.50,202.25,200.00,202.00,201.75,2554,9125
PZ2023X,20231017,201.00,201.75,200.25,201.00,201.25,2346,8441
PZ2023X,20231018,201.50,206.75,200.50,205.75,205.25,2738,7161
PZ2023X,20231019,204.50,208.00,203.75,206.00,205.25,2039,6437
PZ2023X,20231020,208.50,208.50,205.00,206.75,206.25,1921,5644
PZ2023X,20231023,204.75,206.50,204.00,205.00,205.25,1245,4813
PZ2023X,20231024,204.75,205.00,203.25,203.25,203.50,1257,3888
PZ2023X,20231025,203.25,203.75,202.00,202.25,202.50,1108,2995
PZ2023X,20231026,202.50,205.00,201.75,201.75,202.00,1023,2201
PZ2023X,20231027,202.25,203.50,200.75,201.75,201.75,791,1955
PZ2023X,20231030,201.00,202.00,197.50,198.00,198.00,588,1441
PZ2023X,20231031,197.25,197.75,190.50,195.00,197.00,625,905
PZ2023X,20231101,195.00,196.00,193.00,196.00,198.50,75,321
PZ2023X,20231102,200.00,202.00,193.50,202.00,202.00,185,247
PZ2023X,20231103,205.00,206.50,200.00,204.00,202.25,72,84
PZ2023X,20231106,205.00,205.00,196.25,196.25,196.50,0,0