ZFT2022Z,20220712,158.4,160.7,158.4,159.5,159.5,449,4154
ZFT2022Z,20220713,155.4,156.3,153.3,154.5,154.8,555,4182
ZFT2022Z,20220714,152.1,153.8,152.1,152.4,152.4,532,4191
ZFT2022Z,20220715,150.4,151.8,149.0,151.8,151.8,1602,4839
ZFT2022Z,20220718,153.1,153.4,151.7,151.9,151.9,1581,5181
ZFT2022Z,20220719,153.8,153.8,151.8,152.3,152.3,589,5359
ZFT2022Z,20220720,154.3,154.8,151.6,151.6,151.8,982,5480
ZFT2022Z,20220721,151.7,152.8,149.2,149.3,149.5,1062,5461
ZFT2022Z,20220722,148.6,149.2,147.6,148.6,148.6,1905,5913
ZFT2022Z,20220725,151.8,152.0,150.0,150.5,150.4,1347,6587
ZFT2022Z,20220726,150.1,151.4,150.0,151.1,151.1,1451,6993
ZFT2022Z,20220727,149.3,151.5,148.2,151.4,151.2,757,7180
ZFT2022Z,20220728,151.5,151.9,151.0,151.9,151.8,421,7308
ZFT2022Z,20220729,152.5,153.2,151.6,152.5,152.2,874,7487
ZFT2022Z,20220801,153.8,153.8,149.3,150.9,150.8,816,7406
ZFT2022Z,20220802,149.8,150.8,147.8,149.5,149.9,955,7484
ZFT2022Z,20220803,151.2,152.8,148.3,149.5,149.3,484,7414
ZFT2022Z,20220804,149.0,149.5,147.0,148.5,148.8,1114,7179
ZFT2022Z,20220805,148.2,149.7,148.0,149.2,149.5,447,7070
ZFT2022Z,20220808,149.8,152.0,149.6,151.2,151.2,799,6957
ZFT2022Z,20220810,150.3,150.7,148.5,148.6,148.5,441,7001
ZFT2022Z,20220811,149.8,149.8,148.4,149.0,149.2,1323,7228
ZFT2022Z,20220812,149.5,149.6,148.1,149.0,148.9,686,7379
ZFT2022Z,20220815,148.3,148.3,147.1,147.2,147.2,1955,7110
ZFT2022Z,20220816,146.5,146.8,145.0,146.4,146.2,2134,7343
ZFT2022Z,20220817,147.1,147.6,146.2,146.7,146.7,1269,7096
ZFT2022Z,20220818,146.7,146.9,145.2,145.3,145.3,1642,7072
ZFT2022Z,20220819,143.8,144.5,143.0,143.0,143.2,1238,7223
ZFT2022Z,20220822,143.5,144.9,142.9,143.4,143.5,1050,7473
ZFT2022Z,20220823,143.7,144.7,143.3,143.7,143.5,1757,8084
ZFT2022Z,20220824,144.4,144.4,142.4,142.4,142.6,1647,8274
ZFT2022Z,20220825,142.9,143.0,141.3,141.3,141.4,1300,8307
ZFT2022Z,20220826,140.5,142.0,139.7,141.1,141.4,2661,8831
ZFT2022Z,20220829,141.0,141.8,140.8,141.0,140.9,1585,8686
ZFT2022Z,20220830,141.7,142.1,137.8,137.9,138.1,3016,9430
ZFT2022Z,20220831,137.2,137.7,135.4,135.7,136.2,2732,9727
ZFT2022Z,20220901,135.8,136.0,131.7,132.3,132.2,3260,10210
ZFT2022Z,20220902,131.3,132.6,130.9,132.6,132.2,2678,10421
ZFT2022Z,20220905,133.5,134.5,131.5,131.5,131.8,1340,10617
ZFT2022Z,20220906,131.8,131.8,128.3,128.3,128.6,3329,10408
ZFT2022Z,20220907,128.0,128.9,127.4,128.3,128.2,1448,10538
ZFT2022Z,20220908,129.9,131.0,128.2,129.0,129.2,3558,11047
ZFT2022Z,20220909,128.3,130.4,127.9,130.4,130.0,2364,11401
ZFT2022Z,20220912,129.9,131.2,129.9,131.2,130.8,1015,11421
ZFT2022Z,20220913,131.3,133.8,130.1,133.7,133.5,3676,11843
ZFT2022Z,20220914,131.9,132.5,130.6,132.0,132.1,5153,12562
ZFT2022Z,20220915,133.5,134.2,132.5,133.1,133.0,3242,13796
ZFT2022Z,20220916,133.0,133.2,131.3,132.0,132.1,2133,14395
ZFT2022Z,20220919,132.6,133.1,130.1,130.6,130.4,1561,14417
ZFT2022Z,20220920,132.1,133.7,132.1,132.4,132.5,2879,14875
ZFT2022Z,20220921,131.8,133.4,130.7,133.4,133.1,2944,14615
ZFT2022Z,20220922,133.0,133.5,132.3,132.4,132.6,2379,15086
ZFT2022Z,20220923,132.6,133.5,132.1,133.0,132.6,2878,15449
ZFT2022Z,20220926,132.4,133.4,130.6,131.6,131.7,2099,15528
ZFT2022Z,20220927,133.4,135.0,133.1,135.0,134.8,2795,15533
ZFT2022Z,20220928,134.7,134.7,132.4,132.5,132.7,3375,15095
ZFT2022Z,20220929,133.8,135.3,133.0,133.5,133.8,2605,15217
ZFT2022Z,20220930,132.5,134.8,132.3,134.5,134.6,3306,15065
ZFT2022Z,20221003,134.0,134.5,132.9,133.9,134.0,748,15214
ZFT2022Z,20221004,134.2,134.6,133.8,134.2,134.2,948,15232
ZFT2022Z,20221005,134.2,135.0,134.0,134.9,134.8,838,15345
ZFT2022Z,20221006,135.2,137.3,135.0,137.0,137.0,1775,15602
ZFT2022Z,20221007,136.8,137.3,136.6,137.3,137.1,776,15561
ZFT2022Z,20221010,137.6,145.8,134.1,135.2,135.2,3634,15360
ZFT2022Z,20221011,134.8,134.8,132.6,133.1,133.2,2796,14989
ZFT2022Z,20221012,132.5,132.7,131.8,132.5,132.4,2359,14784
ZFT2022Z,20221013,132.2,132.3,130.3,130.5,130.5,3230,14849
ZFT2022Z,20221014,130.5,131.8,130.3,131.6,131.6,1830,13705
ZFT2022Z,20221017,131.5,132.0,130.1,130.5,130.6,3027,12421
ZFT2022Z,20221018,131.0,131.0,128.7,128.8,128.9,1646,12456
ZFT2022Z,20221019,129.5,130.2,128.2,128.2,128.4,1124,12411
ZFT2022Z,20221020,126.8,126.8,124.6,125.0,124.9,2701,11985
ZFT2022Z,20221021,124.3,125.2,123.8,124.0,124.0,1278,11873
ZFT2022Z,20221025,123.8,124.1,121.5,123.1,122.9,1990,11740
ZFT2022Z,20221026,122.9,123.4,121.1,122.0,122.1,1881,11293
ZFT2022Z,20221027,123.4,124.3,120.6,120.7,120.9,2420,10786
ZFT2022Z,20221028,120.6,121.4,117.9,118.6,118.7,1698,10587
ZFT2022Z,20221031,116.8,116.9,115.2,115.6,115.5,821,10663
ZFT2022Z,20221101,117.3,120.7,116.4,120.1,120.0,1971,9926
ZFT2022Z,20221102,120.2,122.0,119.0,121.7,121.3,1640,9060
ZFT2022Z,20221103,121.2,121.9,120.5,121.4,121.3,1028,8599
ZFT2022Z,20221104,121.1,125.3,121.1,124.7,124.9,1985,8058
ZFT2022Z,20221107,126.3,126.9,125.0,126.8,126.7,2035,7116
ZFT2022Z,20221108,127.2,129.3,127.2,128.6,128.7,1150,6595
ZFT2022Z,20221109,129.0,129.1,127.3,127.9,127.7,1678,5755
ZFT2022Z,20221110,124.1,127.0,124.1,124.8,124.7,1721,4716
ZFT2022Z,20221111,125.4,129.1,125.1,128.6,128.9,1463,4250
ZFT2022Z,20221114,129.3,130.7,128.5,130.6,130.1,562,3932
ZFT2022Z,20221115,131.7,132.0,129.9,130.5,130.9,451,3689
ZFT2022Z,20221116,130.6,130.6,128.5,129.5,129.8,924,3251
ZFT2022Z,20221117,128.8,130.0,128.5,129.6,129.5,891,2903
ZFT2022Z,20221118,129.2,129.4,128.3,128.5,128.7,849,2529
ZFT2022Z,20221121,126.9,127.2,122.7,123.4,123.0,768,2284
ZFT2022Z,20221122,126.3,127.5,126.3,126.7,126.7,589,1982
ZFT2022Z,20221123,127.6,127.7,126.4,127.1,127.1,643,1574
ZFT2022Z,20221124,127.6,127.6,126.0,126.6,126.7,364,1374
ZFT2022Z,20221125,127.3,127.3,125.2,125.7,126.1,321,1263
ZFT2022Z,20221128,127.0,129.0,126.0,126.1,126.1,505,924
ZFT2022Z,20221129,127.5,128.8,126.9,127.5,127.5,253,632
ZFT2022Z,20221130,129.9,129.9,128.4,129.5,128.7,0,0