ZFT2023Z,20230711,131.1,131.5,130.3,131.4,131.3,1261,7496
ZFT2023Z,20230712,131.0,131.5,130.7,131.0,131.0,909,7544
ZFT2023Z,20230713,131.2,131.3,130.9,130.9,131.0,600,7758
ZFT2023Z,20230714,130.5,131.5,130.5,131.0,131.2,1430,8115
ZFT2023Z,20230717,129.8,129.8,127.8,128.2,128.3,1268,8302
ZFT2023Z,20230718,127.7,128.9,127.7,128.2,128.2,602,8501
ZFT2023Z,20230719,127.8,128.2,127.2,127.8,127.9,894,8789
ZFT2023Z,20230720,127.6,129.0,127.5,128.3,128.3,726,8803
ZFT2023Z,20230721,127.4,127.7,126.7,127.0,127.0,869,8748
ZFT2023Z,20230724,128.1,128.4,127.3,127.5,127.5,997,8935
ZFT2023Z,20230725,128.1,130.0,128.0,129.8,130.0,1449,9084
ZFT2023Z,20230726,130.5,130.8,129.9,130.5,130.5,811,9150
ZFT2023Z,20230727,130.4,131.2,130.2,130.4,130.4,875,9329
ZFT2023Z,20230728,130.2,131.2,129.5,131.2,131.0,317,9390
ZFT2023Z,20230731,130.8,131.4,130.7,130.9,131.0,1335,9334
ZFT2023Z,20230801,130.4,130.8,129.9,130.1,130.3,978,9879
ZFT2023Z,20230802,130.1,130.4,129.5,129.9,130.2,1135,10229
ZFT2023Z,20230803,129.1,129.1,128.2,128.5,128.6,1684,10341
ZFT2023Z,20230804,128.9,129.4,128.2,128.3,128.5,960,10472
ZFT2023Z,20230807,128.3,128.4,127.9,128.1,128.0,432,10646
ZFT2023Z,20230808,127.9,129.1,127.7,128.8,128.8,1410,10850
ZFT2023Z,20230810,129.3,129.7,128.9,129.5,129.3,781,11059
ZFT2023Z,20230811,129.8,130.1,129.3,129.6,129.7,976,11316
ZFT2023Z,20230814,128.8,128.9,127.1,127.8,127.8,2039,11557
ZFT2023Z,20230815,128.5,128.5,127.1,127.2,127.3,1185,11603
ZFT2023Z,20230816,127.0,127.1,126.2,126.8,127.0,1951,11807
ZFT2023Z,20230817,126.7,127.1,126.1,127.0,127.0,1832,11952
ZFT2023Z,20230818,127.4,128.0,126.8,127.3,127.2,2416,11928
ZFT2023Z,20230821,128.0,128.7,128.0,128.6,128.6,2220,12264
ZFT2023Z,20230822,128.4,129.4,128.4,128.8,129.0,1186,12125
ZFT2023Z,20230823,129.0,130.6,129.0,130.2,130.2,1834,12353
ZFT2023Z,20230824,129.7,131.2,129.7,130.9,130.8,1716,12321
ZFT2023Z,20230825,131.0,132.3,131.0,132.0,131.6,2486,12294
ZFT2023Z,20230828,132.5,133.4,131.5,131.6,131.7,2399,12628
ZFT2023Z,20230829,131.9,132.4,131.5,131.6,131.6,3285,13500
ZFT2023Z,20230830,133.3,134.2,132.7,134.0,134.0,3692,14439
ZFT2023Z,20230831,134.3,135.1,132.8,133.2,133.2,5610,14764
ZFT2023Z,20230904,141.3,143.6,137.7,137.7,137.8,8636,16132
ZFT2023Z,20230905,140.5,141.2,139.1,139.2,139.5,6297,17279
ZFT2023Z,20230906,141.5,142.0,139.8,141.1,141.1,4655,17281
ZFT2023Z,20230907,140.9,144.7,139.4,143.6,143.7,7280,18282
ZFT2023Z,20230908,142.5,144.5,141.4,141.7,141.9,5560,18005
ZFT2023Z,20230911,143.5,144.8,143.3,143.8,143.7,5490,18230
ZFT2023Z,20230912,144.5,144.6,142.6,143.0,143.1,2529,18309
ZFT2023Z,20230913,142.3,143.2,141.4,141.8,141.9,4978,18210
ZFT2023Z,20230914,140.9,144.9,140.9,144.9,144.5,5233,17905
ZFT2023Z,20230915,144.6,145.5,143.1,145.1,145.4,4175,18403
ZFT2023Z,20230918,143.1,143.9,142.2,143.1,143.2,3824,17758
ZFT2023Z,20230919,144.1,144.5,142.8,143.4,143.3,2769,17744
ZFT2023Z,20230920,143.8,143.8,142.5,143.2,143.2,2725,17355
ZFT2023Z,20230921,142.9,143.2,140.9,141.4,141.4,3629,17066
ZFT2023Z,20230922,142.6,144.0,142.3,143.7,143.6,3634,17816
ZFT2023Z,20230925,142.8,142.9,141.6,142.2,142.2,3456,17210
ZFT2023Z,20230926,141.6,141.9,139.6,139.9,140.1,6542,17185
ZFT2023Z,20230927,140.6,141.2,139.3,139.7,139.7,2119,17154
ZFT2023Z,20230928,141.2,141.6,140.0,140.8,140.7,2323,17614
ZFT2023Z,20230929,140.6,142.1,140.5,141.6,141.5,1024,17678
ZFT2023Z,20231002,139.7,142.1,139.7,142.0,141.9,1031,17878
ZFT2023Z,20231003,141.6,141.7,140.8,141.4,141.1,785,17955
ZFT2023Z,20231004,141.5,141.8,140.8,140.9,140.9,977,17701
ZFT2023Z,20231005,140.7,140.7,139.5,139.5,139.7,1746,17513
ZFT2023Z,20231006,139.7,140.2,139.5,140.1,139.8,1751,16934
ZFT2023Z,20231009,139.8,142.9,139.8,139.9,140.1,3961,17471
ZFT2023Z,20231010,141.7,142.6,139.9,140.0,140.2,3579,17002
ZFT2023Z,20231011,141.6,144.0,141.6,144.0,143.8,4647,16668
ZFT2023Z,20231012,145.0,147.9,145.0,146.9,146.9,5320,15284
ZFT2023Z,20231013,147.5,149.8,147.1,149.2,149.5,5362,14228
ZFT2023Z,20231016,150.4,150.5,148.1,148.6,148.7,3482,14187
ZFT2023Z,20231017,147.9,150.6,147.5,150.1,150.2,3423,14375
ZFT2023Z,20231018,150.0,150.1,148.5,149.2,149.3,2126,14068
ZFT2023Z,20231019,148.2,149.3,147.1,147.1,147.3,2556,13961
ZFT2023Z,20231020,146.3,147.2,144.7,145.0,145.2,1736,13975
ZFT2023Z,20231023,145.9,146.4,144.4,145.9,145.9,2195,13488
ZFT2023Z,20231024,147.8,148.4,144.9,146.8,146.9,2287,12811
ZFT2023Z,20231025,148.2,148.7,146.5,148.7,148.6,3011,12657
ZFT2023Z,20231026,147.6,147.9,145.8,146.5,146.6,2303,12235
ZFT2023Z,20231027,146.3,146.9,144.1,144.8,144.8,3139,11558
ZFT2023Z,20231030,142.4,144.2,142.2,143.9,144.0,3581,10443
ZFT2023Z,20231031,143.4,145.1,142.1,144.5,144.4,3760,9406
ZFT2023Z,20231101,143.9,144.7,142.9,144.2,144.3,1578,9091
ZFT2023Z,20231102,144.3,145.8,144.2,145.8,145.7,1301,8688
ZFT2023Z,20231103,146.4,147.6,146.4,147.4,147.3,1783,8442
ZFT2023Z,20231106,146.8,147.1,145.5,147.1,146.8,3187,7401
ZFT2023Z,20231107,148.1,148.2,146.0,146.0,146.2,1477,6349
ZFT2023Z,20231108,145.8,147.9,145.6,147.9,147.8,803,6056
ZFT2023Z,20231109,148.5,148.5,146.6,147.8,147.9,2478,4686
ZFT2023Z,20231110,149.0,149.0,146.3,146.6,146.5,1314,4401
ZFT2023Z,20231114,148.1,148.1,146.7,147.6,147.5,1529,3596
ZFT2023Z,20231115,147.5,149.7,147.5,149.6,148.9,1203,3175
ZFT2023Z,20231116,148.7,149.3,148.6,149.2,149.1,799,2967
ZFT2023Z,20231117,147.1,147.9,146.3,147.2,146.6,330,2752
ZFT2023Z,20231120,147.4,149.9,147.4,149.6,149.4,286,2622
ZFT2023Z,20231121,149.8,150.0,146.9,147.4,147.4,920,2234
ZFT2023Z,20231122,147.1,147.5,145.3,145.8,145.7,457,1995
ZFT2023Z,20231123,144.2,147.5,144.2,145.7,145.9,176,1899
ZFT2023Z,20231124,145.8,147.2,145.8,147.0,146.7,321,1705
ZFT2023Z,20231127,146.7,146.7,145.3,145.4,145.5,770,1268
ZFT2023Z,20231128,145.5,145.6,144.0,144.8,144.7,608,705
ZFT2023Z,20231129,145.8,145.8,143.0,144.7,144.0,469,238
ZFT2023Z,20231130,144.3,144.3,142.2,142.2,143.3,0,0