期貨每日交易行情查詢

日期： 2026/06/11

單位：口(成交量、未沖銷契約量)

契約	到期月份 (週別)	開盤價	最高價	最低價	最後成交價	漲跌價	漲跌%	*盤後交易時段成交量	*一般交易時段成交量	*合計成交量	結算價	*未沖銷契約量	最後最佳買價	最後最佳賣價	歷史最高價	歷史最低價
CAF	202606	94.5	99.5	93.3	97.3	▲2.8	▲2.96%	0	7996	7996	97.3	7860	97.1	97.3	120	43
CAF	202607	92.7	100	92.7	97.7	▲2.6	▲2.73%	0	1432	1432	97.7	3330	97.5	97.8	120.5	87
CAF	202609	100	100	96.4	96.4	▲1.3	▲1.37%	0	5	5	97.9	118	98.3	98.6	118	49.65
CAF	202612	-	-	-	-	-	-	0	0	0	98.6	45	93.8	101	118.5	72
CAF	202703	-	-	-	-	-	-	0	0	0	96.3	0	94	-	-	-
CBF	202606	18.55	18.7	18.35	18.5	▼-0.05	▼-0.27%	0	419	419	18.5	3640	18.45	18.5	21.8	17.55
CBF	202607	18.7	18.85	18.5	18.65	0	0.00%	0	87	87	18.65	1053	18.6	18.65	21.15	17.75
CBF	202609	-	-	-	-	-	-	0	0	0	18.75	9	18.5	-	21.05	18.05
CBF	202612	-	-	-	-	-	-	0	0	0	18.6	5	18.5	-	20.6	19.35
CBF	202703	-	-	-	-	-	-	0	0	0	18.55	0	19	-	-	-
CCF	202606	114	127	114	126	▲7	▲5.88%	18138	74734	92872	126.5	64501	126	126.5	158.5	53.6
CCF	202607	115	128	115	127	▲7.5	▲6.28%	5362	30972	36334	127	34476	126.5	127.5	159	113.5
CCF	202609	123	123.5	120	123.5	▲3.5	▲2.92%	8	17	25	127.5	158	127.5	129	158	53.7
CCF	202612	130	130	130	130	▲8	▲6.56%	1	2	3	129.5	235	129	130	159.5	59.3
CCF	202703	-	-	-	-	-	-	0	0	0	131	44	130	131.5	154.5	72
CDF	202606	2220	2270	2205	2260	0	0.00%	3025	12375	15400	2260	16412	2255	2260	2470	1115
CDF	202607	2240	2285	2220	2270	▼-5	▼-0.22%	1252	4360	5612	2270	12606	2270	2275	2485	2160
CDF	202609	2270	2310	2260	2305	▼-10	▼-0.43%	97	75	172	2305	5419	2300	2310	2515	1395
CDF	202612	2360	2360	2335	2350	▼-15	▼-0.63%	38	97	135	2350	1518	2350	2365	2555	1795
CDF	202703	2430	2430	2430	2430	▼-10	▼-0.41%	15	3	18	2450	212	2400	2505	2595	2140
CEF	202606	123.5	127.5	122	125	▲2	▲1.63%	0	822	822	125	2252	125	125.5	127.5	87.6
CEF	202607	124	127.5	123.5	126.5	▲3	▲2.43%	0	106	106	126.5	233	125	126	129	95.4
CEF	202609	-	-	-	-	-	-	0	0	0	124	2	121	-	103	89.5
CEF	202612	-	-	-	-	-	-	0	0	0	124	0	121	-	-	-
CEF	202703	-	-	-	-	-	-	0	0	0	124	0	121	-	-	-
CFF	202606	44	44.85	42.9	43.85	▼-0.35	▼-0.79%	0	628	628	43.85	2170	43.75	43.95	54.7	38.3
CFF	202607	43.5	45	43.5	43.95	▼-0.7	▼-1.57%	0	101	101	43.95	846	44.05	44.3	53.9	43.5
CFF	202609	-	-	-	-	-	-	0	0	0	43.45	7	43.5	-	55	38.9
CFF	202612	45	45	45	45	▲0.45	▲1.01%	0	1	1	44	26	44	-	54	45
CFF	202703	-	-	-	-	-	-	0	0	0	43.55	0	42.45	-	-	-
CGF	202606	35.6	36.85	35.4	36.3	▲0.05	▲0.14%	0	2779	2779	36.6	8844	36.1	36.6	47.6	27.15
CGF	202607	36.25	37.1	35.6	36.3	▼-0.1	▼-0.27%	0	1444	1444	36.3	1676	36.25	36.75	47.85	28.1
CGF	202609	-	-	-	-	-	-	0	0	0	37.4	5	34	-	44.7	27.15
CGF	202612	-	-	-	-	-	-	0	0	0	36.95	1	34	-	35.3	35.3
CGF	202703	-	-	-	-	-	-	0	0	0	37.45	0	-	-	40.2	40.2
CHF	202606	21.75	23.6	21.7	23.4	▲1.15	▲5.17%	0	13219	13219	23.35	31045	23.35	23.4	29.8	11.55
CHF	202607	21.5	23.6	21.5	23.4	▲1.15	▲5.17%	0	1501	1501	23.35	2665	23.35	23.4	29.85	18.9
CHF	202609	22.45	23.45	22.35	23.15	▲0.85	▲3.81%	0	21	21	23.15	89	23.4	23.45	29.8	14.35
CHF	202612	-	-	-	-	-	-	0	0	0	23.55	33	23.15	24.45	29.55	14.4
CHF	202703	-	-	-	-	-	-	0	0	0	23.8	1	21.3	-	25.2	21.1
CJF	202606	34.95	36.25	34.95	35.5	▲0.3	▲0.85%	0	876	876	35.5	722	35.25	35.65	38.4	30
CJF	202607	35.5	35.95	35.5	35.95	▲0.4	▲1.13%	0	17	17	35.95	61	35	36	38.5	30.5
CJF	202609	-	-	-	-	-	-	0	0	0	35.4	0	-	-	-	-
CJF	202612	-	-	-	-	-	-	0	0	0	35.5	0	-	-	-	-
CJF	202703	-	-	-	-	-	-	0	0	0	35.5	0	-	-	-	-
CKF	202606	100.5	101.5	98.1	100.5	0	0.00%	0	1532	1532	100.5	2115	100	100.5	104	72.1
CKF	202607	97	101	97	100.5	▲0.6	▲0.60%	0	464	464	100.5	816	100	101	104	78.8
CKF	202609	-	-	-	-	-	-	0	0	0	100.5	26	96.9	104	103	65.8
CKF	202612	-	-	-	-	-	-	0	0	0	100.5	0	96.9	-	-	-
CKF	202703	-	-	-	-	-	-	0	0	0	101	0	96.9	-	-	-
CLF	202606	43.2	43.45	42.8	43.35	▼-0.05	▼-0.12%	0	340	340	43.35	617	41.85	-	43.65	39.2
CLF	202607	43	43	42.95	42.95	▼-0.6	▼-1.38%	0	23	23	42.95	91	42	-	43.8	39.8
CLF	202609	-	-	-	-	-	-	0	0	0	43.25	30	-	-	43	40.9
CLF	202612	-	-	-	-	-	-	0	0	0	43.2	0	-	-	-	-
CLF	202703	-	-	-	-	-	-	0	0	0	43.35	0	-	-	-	-
CMF	202606	28.7	28.95	28	28.6	▼-0.1	▼-0.35%	0	630	630	28.6	2414	28.5	28.65	29.8	16.15
CMF	202607	28.25	29.15	28.25	28.75	▼-0.05	▼-0.17%	0	185	185	28.75	825	28.65	28.9	30.05	23.4
CMF	202609	29.2	29.2	29.2	29.2	▲0.2	▲0.69%	0	2	2	29	200	29	-	29.2	18.5
CMF	202612	-	-	-	-	-	-	0	0	0	29	87	29.2	-	26.2	23.6
CMF	202703	-	-	-	-	-	-	0	0	0	28.75	9	29.2	-	25.15	24.95
CNF	202606	67.7	68.3	66.5	67.6	▼-0.5	▼-0.73%	0	1627	1627	67.6	2390	67.4	67.6	70.8	42.65
CNF	202607	67.8	68.5	67.5	67.7	▼-0.6	▼-0.88%	0	223	223	67.7	542	67.6	68	70.2	57.4
CNF	202609	-	-	-	-	-	-	0	0	0	67.3	8	65.3	-	54.6	42.4
CNF	202612	-	-	-	-	-	-	0	0	0	67.1	0	65.3	-	-	-
CNF	202703	-	-	-	-	-	-	0	0	0	67.2	0	65.3	-	-	-
CQF	202606	75.4	75.6	75.4	75.6	▲0.8	▲1.07%	0	5	5	75.6	468	75.4	75.7	76.2	68.3
CQF	202607	75	75.7	75	75.7	▲0.9	▲1.20%	0	4	4	75.7	39	75.5	-	75.7	71.4
CQF	202609	-	-	-	-	-	-	0	0	0	75.1	3	73	-	81	74
CQF	202612	-	-	-	-	-	-	0	0	0	75.1	0	73	-	-	-
CQF	202703	-	-	-	-	-	-	0	0	0	75.2	0	73	-	-	-
CRF	202606	27.6	28	27.1	27.35	0	0.00%	0	119	119	27.35	1074	27.15	27.4	29.3	23.6
CRF	202607	27.7	27.7	27.35	27.35	▼-0.25	▼-0.91%	0	29	29	27.35	153	27.15	27.65	28.5	24.7
CRF	202609	-	-	-	-	-	-	0	0	0	27	3	26.8	-	29.85	27.35
CRF	202612	-	-	-	-	-	-	0	0	0	27.55	16	-	-	31.5	26.4
CRF	202703	-	-	-	-	-	-	0	0	0	27.15	0	-	-	-	-
CSF	202606	34.15	34.6	33.2	34.2	▲0.05	▲0.15%	0	2165	2165	34.2	5149	34.1	34.3	46.3	26.45
CSF	202607	33.9	34.75	33.5	34.25	▼-0.15	▼-0.44%	0	470	470	34.25	2239	34.3	34.45	44.2	33.5
CSF	202609	34	34.1	34	34.1	▼-0.6	▼-1.73%	0	3	3	34.1	153	34.15	35	46.15	29.8
CSF	202612	-	-	-	-	-	-	0	0	0	34.75	24	34.05	35.35	43.35	29.45
CSF	202703	-	-	-	-	-	-	0	0	0	34.4	2	34.25	-	37.8	37.8
CUF	202606	10.95	11	10.6	10.95	▲0.1	▲0.92%	0	37	37	10.95	267	10.75	10.95	13.05	9.43
CUF	202607	10.8	10.9	10.8	10.9	0	0.00%	0	5	5	10.9	64	10.8	11.05	12.9	10.4
CUF	202609	-	-	-	-	-	-	0	0	0	10.9	2	-	-	11.1	11
CUF	202612	-	-	-	-	-	-	0	0	0	10.85	0	-	-	12.3	11.45
CUF	202703	-	-	-	-	-	-	0	0	0	10.85	0	-	-	-	-
CWF	202606	29.9	30.25	29.45	30	▲0.1	▲0.33%	0	167	167	30.05	440	29.8	30	38	23.35
CWF	202607	29.8	30	29.35	30	▲0.05	▲0.17%	0	57	57	30	76	29.8	30	37.3	26.8
CWF	202609	-	-	-	-	-	-	0	0	0	29.8	16	-	30.5	35	23.5
CWF	202612	-	-	-	-	-	-	0	0	0	30.05	174	29.9	-	37	23.3
CWF	202703	-	-	-	-	-	-	0	0	0	30.65	7	-	-	29.9	26
CXF	202606	27.5	28.15	27.25	27.75	▼-0.05	▼-0.18%	0	487	487	27.75	1651	27.7	28	44.2	27.25
CXF	202607	28	28.3	27.5	27.85	▼-0.1	▼-0.36%	0	133	133	27.85	410	27.85	28.2	33.15	27.5
CXF	202609	-	-	-	-	-	-	0	0	0	28.5	3	27.5	-	40.8	28.9
CXF	202612	-	-	-	-	-	-	0	0	0	27.65	4	-	-	38	33.8
CXF	202703	-	-	-	-	-	-	0	0	0	27.6	0	-	-	-	-
CYF	202606	328.5	354	325	343	▲13	▲3.94%	0	20039	20039	343	14653	342.5	343	444	53
CYF	202607	331	355.5	326.5	344	▲13	▲3.93%	0	2392	2392	344	3228	343.5	344.5	446	283
CYF	202609	340	355	340	355	▲15	▲4.41%	0	3	3	350	102	344.5	355	450	95
CYF	202612	-	-	-	-	-	-	0	0	0	351.5	51	344	360	450	210
CYF	202703	-	-	-	-	-	-	0	0	0	344.5	7	343.5	363	355	210
CZF	202606	227.5	228	222.5	227	▲2.5	▲1.11%	0	3450	3450	227	5384	227	227.5	242.5	179
CZF	202607	227.5	229	224	227.5	▲2	▲0.89%	0	1793	1793	227.5	3377	227.5	228.5	246.5	212.5
CZF	202609	-	-	-	-	-	-	0	0	0	231	463	229	233	245	181
CZF	202612	-	-	-	-	-	-	0	0	0	232.5	50	232	240.5	239	189
CZF	202703	-	-	-	-	-	-	0	0	0	232.5	2	232	242.5	243.5	201
DAF	202606	51.7	51.7	50	51.4	▲0.3	▲0.59%	0	2519	2519	51.4	6720	51.1	51.5	67.6	47.5
DAF	202607	51.5	51.7	50.6	51.4	▲0.2	▲0.39%	0	1418	1418	51.4	1674	51.4	51.7	55.8	50.6
DAF	202609	-	-	-	-	-	-	0	0	0	51.4	2	51.6	52.8	54	51.5
DAF	202612	-	-	-	-	-	-	0	0	0	51.1	5	50.3	54.2	61.1	52.9
DAF	202703	-	-	-	-	-	-	0	0	0	51.7	3	49.85	55.2	53	49
DBF	202606	19.5	19.7	19.3	19.45	▼-0.15	▼-0.77%	0	354	354	19.45	2407	19.45	19.55	21.65	17.8
DBF	202607	19.65	19.7	19.5	19.6	▼-0.2	▼-1.01%	0	100	100	19.6	525	19.6	19.75	20.2	18.65
DBF	202609	-	-	-	-	-	-	0	0	0	19.3	2	18	-	22	18.05
DBF	202612	-	-	-	-	-	-	0	0	0	19.25	0	-	-	-	-
DBF	202703	-	-	-	-	-	-	0	0	0	19.35	0	-	-	-	-
DCF	202606	22.25	22.4	21.25	22.4	▲0.15	▲0.67%	0	31	31	22.4	271	22.1	22.35	22.5	19.75
DCF	202607	-	-	-	-	-	-	0	0	0	22.65	34	22.2	22.55	22.5	20.25
DCF	202609	-	-	-	-	-	-	0	0	0	22.3	46	22.2	-	21.2	20.6
DCF	202612	-	-	-	-	-	-	0	0	0	22.45	0	22.5	-	-	-
DCF	202703	-	-	-	-	-	-	0	0	0	22.6	0	22.5	-	-	-
DE1	202606	-	-	-	-	-	-	0	0	0	32.8	9	-	-	25	25
DEF	202606	32.85	33.2	32.3	32.8	▼-0.05	▼-0.15%	0	384	384	32.8	354	32.8	32.95	34.45	29.1
DEF	202607	32.85	32.95	32.85	32.95	▼-0.35	▼-1.05%	0	30	30	32.95	120	32.9	33.3	34.45	29.6
DEF	202609	-	-	-	-	-	-	0	0	0	32.9	0	-	-	-	-
DEF	202612	-	-	-	-	-	-	0	0	0	32.95	0	-	-	-	-
DEF	202703	-	-	-	-	-	-	0	0	0	32.95	0	-	-	-	-
DFF	202606	23.7	24.5	23.7	24.2	▲0.2	▲0.83%	0	311	311	24.15	1464	24.15	24.2	27	20.75
DFF	202607	24	24.55	23.95	24.35	▲0.25	▲1.04%	0	120	120	24.35	1326	24.3	24.4	25.6	23
DFF	202609	-	-	-	-	-	-	0	0	0	24.4	287	24.35	25.1	27	20.6
DFF	202612	-	-	-	-	-	-	0	0	0	24.5	188	24.45	-	26.9	22.85
DFF	202703	-	-	-	-	-	-	0	0	0	24.7	156	24.65	-	26.4	24.9
DGF	202606	46.55	47.4	45.1	46.25	▲0.45	▲0.98%	0	237	237	46.25	3586	46.25	46.4	59.6	28.5
DGF	202607	46.2	46.35	45.5	46.35	▲0.25	▲0.54%	0	27	27	46.35	294	46.4	46.65	59.4	45
DGF	202609	-	-	-	-	-	-	0	0	0	47.75	36	-	-	58.2	35.85
DGF	202612	-	-	-	-	-	-	0	0	0	45.75	2	45	-	55	40.7
DGF	202703	-	-	-	-	-	-	0	0	0	45.45	0	-	-	-	-
DHF	202606	257.5	263	251	258.5	▼-5.5	▼-2.08%	0	11840	11840	259	12686	258.5	259.5	316.5	162.5
DHF	202607	258	264.5	252.5	260	▼-6	▼-2.26%	0	3991	3991	260	11817	260	260.5	318	246.5
DHF	202609	263.5	264.5	254	261.5	▼-5.5	▼-2.06%	0	198	198	261.5	5234	261	262.5	318.5	192.5
DHF	202612	268	268	268	268	0	0.00%	0	1	1	264	200	262	265.5	319.5	192.5
DHF	202703	-	-	-	-	-	-	0	0	0	264	117	263.5	273.5	272.5	233
DIF	202606	132	140	129.5	140	▲7	▲5.26%	0	8835	8835	140	13430	139.5	140	183	21.7
DIF	202607	133	140.5	130	140.5	▲7	▲5.24%	0	2515	2515	140.5	5995	140	141	183.5	130
DIF	202609	135	136	135	136	▲1.5	▲1.12%	0	2	2	141.5	294	140.5	142	178.5	31.05
DIF	202612	-	-	-	-	-	-	0	0	0	142	92	141.5	142.5	180	76.7
DIF	202703	-	-	-	-	-	-	0	0	0	143	7	142	143.5	177	159
DJF	202606	794	803	772	786	▼-8	▼-1.01%	0	128	128	786	255	787	798	969	537
DJF	202607	797	-	-	797	0	0.00%	0	21	21	788	39	783	802	969	671
DJF	202609	-	-	-	-	-	-	0	0	0	783	0	760	826	-	-
DJF	202612	-	-	-	-	-	-	0	0	0	780	0	760	-	-	-
DJF	202703	-	-	-	-	-	-	0	0	0	783	0	760	-	-	-
DKF	202606	361.5	382	359	368	▼-3.5	▼-0.94%	0	5228	5228	368	4448	368	369	437	263.5
DKF	202607	372	382.5	359.5	368	▼-4	▼-1.08%	0	1586	1586	368	1754	368	369.5	437	312
DKF	202609	370	-	-	370	0	0.00%	0	4	4	366.5	5	-	376	407	313
DKF	202612	-	-	-	-	-	-	0	0	0	368	0	368	382	-	-
DKF	202703	-	-	-	-	-	-	0	0	0	368	0	365.5	383	-	-
DLF	202606	144	145.5	144	144.5	▲0.5	▲0.35%	0	121	121	144.5	659	144.5	145	145.5	132
DLF	202607	145	145	145	145	▲0.5	▲0.35%	0	1	1	145	205	144.5	145.5	145	137.5
DLF	202609	-	-	-	-	-	-	0	0	0	145	3	145	147.5	139	135
DLF	202612	-	-	-	-	-	-	0	0	0	143.5	0	141.5	150	-	-
DLF	202703	-	-	-	-	-	-	0	0	0	145	0	141.5	152	-	-
DNF	202606	33.1	33.9	33.1	33.7	▲0.05	▲0.15%	0	64	64	33.7	677	33.55	33.7	34.7	30.6
DNF	202607	33.4	33.8	33.35	33.65	▼-0.1	▼-0.30%	0	15	15	33.65	422	33.65	33.8	34.45	31
DNF	202609	-	-	-	-	-	-	0	0	0	33.65	124	-	-	34.95	30.2
DNF	202612	34	34	34	34	▲0.3	▲0.89%	0	1	1	34	1	-	-	34	33
DNF	202703	-	-	-	-	-	-	0	0	0	33.35	0	-	-	-	-
DOF	202606	61.3	62.2	61.2	62	▼-0.2	▼-0.32%	0	61	61	62	567	61.2	62.1	65.8	50.4
DOF	202607	61.7	61.7	61.5	61.5	▼-1	▼-1.60%	0	2	2	61.5	60	61.5	62.4	65.8	59.2
DOF	202609	-	-	-	-	-	-	0	0	0	61.4	2	59.3	67.6	38.2	35.8
DOF	202612	-	-	-	-	-	-	0	0	0	61.3	0	59.3	67.5	-	-
DOF	202703	-	-	-	-	-	-	0	0	0	61.5	0	59.3	67.7	-	-
DPF	202606	30.3	30.75	30.2	30.6	▲0.15	▲0.49%	0	376	376	30.6	446	30.4	30.65	30.85	27.4
DPF	202607	30.35	30.5	30.35	30.45	▼-0.2	▼-0.65%	0	10	10	30.7	86	30.5	30.85	30.85	27.65
DPF	202609	-	-	-	-	-	-	0	0	0	30.6	3	-	-	30.35	30.25
DPF	202612	-	-	-	-	-	-	0	0	0	30.45	0	-	-	-	-
DPF	202703	-	-	-	-	-	-	0	0	0	30.3	0	-	-	-	-
DQF	202606	42.15	46.85	39.2	46.5	▲2.95	▲6.77%	0	61365	61365	46.65	36371	46.5	46.6	61.3	13.3
DQF	202607	41.35	46.9	39.25	46.55	▲2.95	▲6.77%	0	13016	13016	46.7	13062	46.5	46.6	61.4	38.8
DQF	202609	42.55	46.5	39.25	46.5	▲2.9	▲6.65%	0	74	74	46.5	210	46.55	46.85	61.7	12.5
DQF	202612	39.85	47.5	39.85	47.5	▲3.25	▲7.34%	0	7	7	47.5	153	46.6	48.65	58.4	21.6
DQF	202703	-	-	-	-	-	-	0	0	0	47.65	23	46.45	-	50	26.5
DSF	202606	35.75	37.1	34.7	36.55	▲0.65	▲1.81%	0	2958	2958	36.7	3340	36.5	36.85	45.15	26.2
DSF	202607	35.85	37	34.8	36.4	▲0.45	▲1.25%	0	1063	1063	36.75	944	36.55	36.9	45.2	28.8
DSF	202609	-	-	-	-	-	-	0	0	0	37.25	25	-	37.4	43.95	26.85
DSF	202612	-	-	-	-	-	-	0	0	0	36.85	4	36	37.25	43.9	26.9
DSF	202703	-	-	-	-	-	-	0	0	0	36.9	1	35.7	-	43.65	28.75
DVF	202606	4010	4220	3875	4120	▼-40	▼-0.96%	0	3862	3862	4130	4327	4120	4130	4985	1480
DVF	202607	4150	4200	3900	4145	▼-35	▼-0.84%	0	1770	1770	4145	4448	4135	4145	4845	3475
DVF	202609	-	-	-	-	-	-	0	0	0	4240	17	4140	4265	4730	1190
DVF	202612	-	-	-	-	-	-	0	0	0	4260	5	4135	4380	2645	1855
DVF	202703	-	-	-	-	-	-	0	0	0	4285	0	4135	4430	-	-
DWF	202606	48.5	49.35	48.1	49.3	▼-0.2	▼-0.40%	0	70	70	49.3	458	48.6	49.35	55.1	42.7
DWF	202607	48.7	48.7	48.7	48.7	▼-0.9	▼-1.81%	0	48	48	49.2	215	48.75	49.65	49.6	43.45
DWF	202609	-	-	-	-	-	-	0	0	0	49.35	561	-	-	57.2	53.5
DWF	202612	-	-	-	-	-	-	0	0	0	48.35	5	-	-	52.9	47.6
DWF	202703	-	-	-	-	-	-	0	0	0	48.5	0	-	-	-	-
DXF	202606	155	159	150.5	154	▼-3.5	▼-2.22%	0	4710	4710	154	3321	153.5	154	203	114.5
DXF	202607	156	159.5	151.5	155	▼-3.5	▼-2.21%	0	1004	1004	155	1888	154.5	155	203.5	137
DXF	202609	158	158	158	158	▼-4	▼-2.47%	0	1	1	158	60	156.5	159	198.5	128
DXF	202612	158	158	158	158	0	0.00%	0	6	6	158	11	154.5	167	191	129.5
DXF	202703	-	-	-	-	-	-	0	0	0	154	0	157.5	-	-	-
DYF	202606	34.35	34.65	34.35	34.4	0	0.00%	0	18	18	34.4	333	34.4	34.95	38.4	32.6
DYF	202607	34.5	35	34.5	34.6	▲0.05	▲0.14%	0	4	4	34.6	38	34.45	35.05	35	32.8
DYF	202609	-	-	-	-	-	-	0	0	0	34.5	0	34.4	-	-	-
DYF	202612	-	-	-	-	-	-	0	0	0	34.5	1	34.35	-	35.4	35.4
DYF	202703	-	-	-	-	-	-	0	0	0	34.4	0	34.35	-	-	-
DZF	202606	55	55.4	55	55.3	▲0.1	▲0.18%	0	11	11	55.3	25	53.6	57.7	55.8	52.2
DZF	202607	-	-	-	-	-	-	0	0	0	55.8	6	54.1	55.8	55.7	53.1
DZF	202609	-	-	-	-	-	-	0	0	0	55.5	0	-	-	-	-
DZF	202612	-	-	-	-	-	-	0	0	0	55.2	0	-	-	-	-
DZF	202703	-	-	-	-	-	-	0	0	0	55	0	-	-	-	-
EE1	202606	12.55	12.9	12	12.75	▼-0.15	▼-1.16%	0	332	332	12.75	671	12.5	12.8	15.8	10.1
EE1	202607	13	13	12.6	12.6	▼-0.4	▼-3.08%	0	4	4	12.7	90	12.5	13.8	15.65	10.45
EE1	202612	-	-	-	-	-	-	0	0	0	12.6	1	-	-	14.8	13.6
EEF	202606	12.7	13	12.3	12.6	▼-0.3	▼-2.33%	0	313	313	12.75	153	12.6	12.8	13	12.3
EEF	202607	12.7	12.7	12.7	12.7	▼-0.3	▼-2.31%	0	2	2	12.7	2	12.6	12.95	12.7	12.7
EEF	202609	-	-	-	-	-	-	0	0	0	12.6	0	-	-	-	-
EEF	202612	-	-	-	-	-	-	0	0	0	12.6	0	-	-	-	-
EEF	202703	-	-	-	-	-	-	0	0	0	12.4	0	-	-	-	-
EGF	202606	7.73	7.94	7.69	7.85	▲0.05	▲0.64%	0	147	147	7.85	1016	7.75	7.85	9.83	6.8
EGF	202607	7.69	7.86	7.69	7.84	▲0.05	▲0.64%	0	14	14	7.84	185	7.82	7.94	8.63	7
EGF	202609	-	-	-	-	-	-	0	0	0	7.6	29	-	-	9.63	7.38
EGF	202612	-	-	-	-	-	-	0	0	0	7.84	17	-	-	10.65	7.02
EGF	202703	-	-	-	-	-	-	0	0	0	7.73	0	-	-	-	-
EHF	202606	102.5	104.5	96.7	97.5	▼-5	▼-4.88%	0	301	301	97.5	719	97.4	98	105	73.7
EHF	202607	103.5	103.5	97.1	97.9	▼-5.1	▼-4.95%	0	93	93	97.9	167	97.9	98.4	105.5	80.6
EHF	202609	-	-	-	-	-	-	0	0	0	97.5	5	93.8	-	95.9	77.4
EHF	202612	-	-	-	-	-	-	0	0	0	97.5	1	93.8	-	77.8	77.8
EHF	202703	-	-	-	-	-	-	0	0	0	96.5	0	93.8	-	-	-
EKF	202606	12.9	13.25	12.8	13	▼-0.1	▼-0.76%	0	59	59	13	82	13	-	16.8	11.2
EKF	202607	13	13	13	13	▼-0.25	▼-1.89%	0	2	2	13	24	13	-	15.8	12.6
EKF	202609	-	-	-	-	-	-	0	0	0	13.1	0	13.05	-	-	-
EKF	202612	-	-	-	-	-	-	0	0	0	13.1	0	-	-	-	-
EKF	202703	-	-	-	-	-	-	0	0	0	13.15	0	12.3	-	-	-
EMF	202606	66.1	69.3	65.3	68.6	▲0.8	▲1.18%	0	601	601	68.6	2460	68.5	68.7	118.5	60.7
EMF	202607	67.8	69.9	67.5	69.3	▲0.9	▲1.32%	0	189	189	69.3	395	69.1	69.4	90.5	67.5
EMF	202609	-	-	-	-	-	-	0	0	0	72.4	17	66.4	-	118.5	61.6
EMF	202612	-	-	-	-	-	-	0	0	0	70.1	11	66.4	-	85.3	61
EMF	202703	-	-	-	-	-	-	0	0	0	68.7	0	66.4	-	-	-
EOF	202606	621	621	621	621	▲23	▲3.85%	0	1	1	621	17	620	632	801	544
EOF	202607	-	-	-	-	-	-	0	0	0	622	2	618	637	-	-
EOF	202609	-	-	-	-	-	-	0	0	0	621	0	599	653	-	-
EOF	202612	-	-	-	-	-	-	0	0	0	622	0	599	-	-	-
EOF	202703	-	-	-	-	-	-	0	0	0	623	0	599	-	-	-
EPF	202606	1265	1265	1265	1265	▼-15	▼-1.17%	0	31	31	1265	71	-	-	1570	1245
EPF	202607	1280	-	-	1280	0	0.00%	0	27	27	1265	86	-	-	1285	1285
EPF	202609	-	-	-	-	-	-	0	0	0	1260	0	-	-	-	-
EPF	202612	-	-	-	-	-	-	0	0	0	1260	0	-	-	-	-
EPF	202703	-	-	-	-	-	-	0	0	0	1260	0	-	-	-	-
EYF	202606	8.08	9.2	8.08	9.16	▲0.44	▲5.05%	0	37	37	9.16	400	8.68	9.16	10.75	6.35
EYF	202607	8.95	9.25	8.95	9.2	▲0.54	▲6.24%	0	22	22	9.2	114	8.71	9.2	10.55	6.53
EYF	202609	-	-	-	-	-	-	0	0	0	9.64	10	-	-	9.6	6.56
EYF	202612	-	-	-	-	-	-	0	0	0	9.34	2	-	-	7.74	7.14
EYF	202703	-	-	-	-	-	-	0	0	0	9.28	0	-	-	-	-
EZF	202606	47.5	47.65	47.5	47.55	▼-0.05	▼-0.11%	0	5	5	47.65	111	47.65	-	51.7	44.15
EZF	202607	47.8	47.95	47.8	47.95	▲0.05	▲0.10%	0	6	6	47.95	31	47.4	-	48.7	47.4
EZF	202609	-	-	-	-	-	-	0	0	0	47.25	0	-	-	-	-
EZF	202612	-	-	-	-	-	-	0	0	0	47.25	0	-	-	-	-
EZF	202703	-	-	-	-	-	-	0	0	0	47.35	0	-	-	-	-
FBF	202606	66.8	66.9	66.1	66.7	0	0.00%	0	41	41	66.7	96	65.6	-	68.1	65
FBF	202607	-	-	-	-	-	-	0	0	0	67	4	66.2	-	65.8	65.8
FBF	202609	-	-	-	-	-	-	0	0	0	66.5	0	-	-	-	-
FBF	202612	-	-	-	-	-	-	0	0	0	66.6	0	-	-	-	-
FBF	202703	-	-	-	-	-	-	0	0	0	66.6	0	-	-	-	-
FCF	202606	17.3	17.4	17.1	17.4	▼-0.2	▼-1.14%	0	39	39	17.4	557	17.3	17.45	20.8	15.6
FEF	202606	42.5	42.55	41.65	42.55	▲0.05	▲0.12%	0	383	383	42.55	3228	42.45	42.6	45.15	36.05
FEF	202607	42.5	42.8	42	42.7	▲0.2	▲0.47%	0	255	255	42.7	773	42.7	42.85	45.05	41.05
FEF	202609	-	-	-	-	-	-	0	0	0	42.3	2	-	-	38.75	37
FEF	202612	-	-	-	-	-	-	0	0	0	42	1	-	-	44	37.8
FEF	202703	-	-	-	-	-	-	0	0	0	41.8	0	-	-	-	-
FFF	202606	297.5	326.5	297.5	317	▲3	▲0.96%	0	341	341	317.5	905	317	318	438	193.5
FFF	202607	325	325	313.5	322	▲2	▲0.63%	0	14	14	320.5	64	318.5	320	416.5	313.5
FFF	202609	-	-	-	-	-	-	0	0	0	318	0	314.5	327	-	-
FFF	202612	-	-	-	-	-	-	0	0	0	318	1	312	331	268.5	266
FFF	202703	-	-	-	-	-	-	0	0	0	321	0	312.5	328	-	-
FGF	202606	6265	6520	6180	6415	▲50	▲0.79%	0	88	88	6465	40	6345	6585	6950	4085
FGF	202607	6370	-	-	6370	0	0.00%	0	1	1	6480	2	6350	6605	5395	5395
FGF	202609	-	-	-	-	-	-	0	0	0	6475	0	-	-	-	-
FGF	202612	-	-	-	-	-	-	0	0	0	6475	0	-	-	-	-
FGF	202703	-	-	-	-	-	-	0	0	0	6470	0	-	-	-	-
FKF	202606	34.4	34.55	33.8	34.5	▲0.6	▲1.77%	0	329	329	34.5	601	34.2	34.55	35.75	30.7
FKF	202607	34.4	34.65	34.35	34.4	▲0.2	▲0.58%	0	146	146	34.4	165	34.25	34.8	35.85	33.1
FKF	202609	-	-	-	-	-	-	0	0	0	34.55	1	-	-	32.85	30.8
FKF	202612	-	-	-	-	-	-	0	0	0	34.15	0	-	-	30.75	29
FKF	202703	-	-	-	-	-	-	0	0	0	34	0	-	-	-	-
FNF	202606	27.8	27.8	27.2	27.5	▲0.2	▲0.73%	0	126	126	27.5	732	27.4	27.7	43.55	26.15
FNF	202607	28.1	28.1	27.45	27.5	▼-0.05	▼-0.18%	0	68	68	27.5	374	27.45	27.9	30	27.1
FNF	202609	-	-	-	-	-	-	0	0	0	27.25	11	27	28.75	43.65	35.9
FNF	202612	-	-	-	-	-	-	0	0	0	28	8	-	-	31	28
FNF	202703	-	-	-	-	-	-	0	0	0	27.2	1	-	-	27.65	27.65
FQF	202606	208	214	201	209	▼-2.5	▼-1.18%	0	2439	2439	209	1978	209	209.5	265.5	134.5
FQF	202607	211	215	202.5	210.5	▼-2	▼-0.94%	0	396	396	210.5	496	209.5	210.5	266	202.5
FQF	202609	-	-	-	-	-	-	0	0	0	211.5	22	211	212.5	252	154.5
FQF	202612	211	211	211	211	▼-7	▼-3.21%	0	1	1	211	33	208	-	254	156
FQF	202703	-	-	-	-	-	-	0	0	0	210.5	0	208	-	246.5	246.5
FRF	202606	2155	2235	2080	2175	▼-60	▼-2.68%	0	2808	2808	2185	4426	2175	2195	2645	689
FRF	202607	2170	2250	2100	2185	▼-65	▼-2.89%	0	738	738	2200	5112	2185	2210	2640	2065
FRF	202609	-	-	-	-	-	-	0	0	0	2195	2	2185	2265	2500	891
FRF	202612	2270	2270	2270	2270	▲20	▲0.89%	0	1	1	2200	3	2185	2295	2270	1190
FRF	202703	-	-	-	-	-	-	0	0	0	2205	4	2185	2295	2075	2075
FSF	202606	33.8	35.85	33.65	35.05	▲1.25	▲3.70%	0	656	656	35.05	1707	35	35.15	45	19.9
FSF	202607	34	35.6	34	35.1	▲1.45	▲4.31%	0	95	95	35.1	289	35.05	35.25	45.15	29.85
FSF	202609	-	-	-	-	-	-	0	0	0	34.9	41	34.9	-	41.55	22.3
FSF	202612	-	-	-	-	-	-	0	0	0	35.05	50	34	38.2	42.5	22.9
FSF	202703	-	-	-	-	-	-	0	0	0	34.3	0	-	-	25.85	25.85
FTF	202606	248	280.5	246	279	▲24	▲9.41%	0	12517	12517	279	5265	278.5	279	310.5	94.9
FTF	202607	252.5	281.5	252.5	279	▲22	▲8.56%	0	1673	1673	279	1175	279	280	312	236
FTF	202609	282	282	265.5	278	▲21.5	▲8.38%	0	4	4	278	18	280	281.5	312	97.2
FTF	202612	-	-	-	-	-	-	0	0	0	280	15	269.5	-	289	187
FTF	202703	-	-	-	-	-	-	0	0	0	280.5	4	269.5	-	301	245
FVF	202606	20	20.7	20	20.6	▼-0.3	▼-1.44%	0	206	206	20.6	406	20.4	20.6	28.95	18.65
FVF	202607	20.7	20.7	20.5	20.5	▼-0.55	▼-2.61%	0	178	178	20.5	186	20.4	20.85	26.45	19.75
FVF	202609	-	-	-	-	-	-	0	0	0	20.8	1	20.1	-	24	24
FVF	202612	-	-	-	-	-	-	0	0	0	20.8	0	-	-	-	-
FVF	202703	-	-	-	-	-	-	0	0	0	20.8	0	-	-	-	-
FWF	202606	15.45	15.95	15.45	15.9	▲0.4	▲2.58%	0	24	24	15.9	164	15.55	15.95	18	13.65
FWF	202607	15.8	15.8	15.7	15.7	▲0.1	▲0.64%	0	2	2	15.7	24	15.55	16.1	17.6	15.5
FWF	202609	-	-	-	-	-	-	0	0	0	15.8	2	-	-	16.85	16.6
FWF	202612	-	-	-	-	-	-	0	0	0	15.85	0	-	-	16.4	14.65
FWF	202703	-	-	-	-	-	-	0	0	0	15.9	0	-	-	-	-
FYF	202606	33	33.3	31.3	33.05	▲0.4	▲1.23%	0	213	213	33.05	796	32.25	33.95	44.3	23.85
FYF	202607	32.5	33.1	32.5	33.1	▲0.3	▲0.91%	0	23	23	33.1	38	32.25	34	41.3	32.4
FYF	202609	-	-	-	-	-	-	0	0	0	32.85	10	-	-	42.95	32.65
FYF	202612	-	-	-	-	-	-	0	0	0	32.85	0	-	-	-	-
FYF	202703	-	-	-	-	-	-	0	0	0	33.2	0	-	-	38.95	35.45
FZF	202606	147	162	147	157.5	▲10	▲6.78%	0	35755	35755	157.5	22696	157.5	158	195.5	22.75
FZF	202607	146	163	146	158	▲9.5	▲6.40%	0	4002	4002	158	5443	158	158.5	196	115
FZF	202609	154	160	154	156	▲7	▲4.70%	0	4	4	159	331	159	160	194	44.2
FZF	202612	-	-	-	-	-	-	0	0	0	160	71	159.5	161	195	85.4
FZF	202703	-	-	-	-	-	-	0	0	0	160	3	160.5	162	193	110.5
GAF	202606	94.9	95.9	89.8	90.9	▼-1.1	▼-1.20%	0	88	88	90.9	341	90.5	92.2	96.7	65.8
GAF	202607	92	92	92	92	▼-0.8	▼-0.86%	0	2	2	91.8	40	90.7	92.8	96.5	84.7
GAF	202609	-	-	-	-	-	-	0	0	0	90.1	0	87.6	-	62.4	60.6
GAF	202612	-	-	-	-	-	-	0	0	0	90.3	0	87.6	-	-	-
GAF	202703	-	-	-	-	-	-	0	0	0	90.2	0	87.6	-	-	-
GCF	202606	55	56.5	55	55.7	▲0.2	▲0.36%	0	321	321	55.7	813	55.6	56.1	67.2	50.8
GCF	202607	55.9	55.9	55.5	55.8	▼-0.2	▼-0.36%	0	50	50	55.8	160	55.8	56.3	66.6	55.1
GCF	202609	-	-	-	-	-	-	0	0	0	55.4	15	53.9	-	64.3	52
GCF	202612	-	-	-	-	-	-	0	0	0	55.5	1	53.9	-	53.8	53.8
GCF	202703	-	-	-	-	-	-	0	0	0	55.3	0	53.9	-	-	-
GHF	202606	337	349.5	331.5	342	▲1.5	▲0.44%	0	989	989	342	1370	342	343	406.5	222.5
GHF	202607	337.5	350	331	341	0	0.00%	0	244	244	341	754	341.5	343	406.5	318
GHF	202609	-	-	-	-	-	-	0	0	0	340	2	331	354	338	278
GHF	202612	-	-	-	-	-	-	0	0	0	340	0	331	-	-	-
GHF	202703	-	-	-	-	-	-	0	0	0	340.5	0	331	-	-	-
GIF	202606	128	134.5	128	134	▲3	▲2.29%	0	1159	1159	134	1811	133.5	134	153	89
GIF	202607	130	135.5	129.5	134.5	▲2.5	▲1.89%	0	306	306	134.5	542	134	134.5	153	119
GIF	202609	-	-	-	-	-	-	0	0	0	135.5	5	132	138.5	147.5	92.5
GIF	202612	-	-	-	-	-	-	0	0	0	134	3	128.5	139.5	99.8	93.5
GIF	202703	-	-	-	-	-	-	0	0	0	135	0	133	-	-	-
GJF	202606	632	644	596	643	▲4	▲0.63%	0	80	80	643	513	637	645	690	530
GJF	202607	638	638	600	636	▼-9	▼-1.40%	0	11	11	643	30	637	648	710	583
GJF	202609	-	-	-	-	-	-	0	0	0	652	2	621	658	672	542
GJF	202612	-	-	-	-	-	-	0	0	0	654	3	620	678	502	486.5
GJF	202703	-	-	-	-	-	-	0	0	0	664	0	628	665	607	595
GKF	202606	137	139	135	135	▼-1.5	▼-1.10%	0	37	37	135	132	135	136	152	116.5
GKF	202607	139	139	136.5	136.5	▼-1	▼-0.73%	0	3	3	136.5	15	135	137	139	133.5
GKF	202609	-	-	-	-	-	-	0	0	0	135.5	16	130.5	140.5	120	115
GKF	202612	-	-	-	-	-	-	0	0	0	135.5	1	-	-	119	119
GKF	202703	-	-	-	-	-	-	0	0	0	136.5	0	-	-	-	-
GLF	202606	37.95	39.5	36.7	39.5	▲2.15	▲5.76%	0	109	109	39.5	216	38	39.55	49.5	31.3
GLF	202607	38	38	37.5	37.85	▲0.3	▲0.80%	0	57	57	38.1	82	36.35	39.85	44	37.1
GLF	202609	-	-	-	-	-	-	0	0	0	39.2	1	-	-	40	34.05
GLF	202612	-	-	-	-	-	-	0	0	0	39.1	1	-	-	37	37
GLF	202703	-	-	-	-	-	-	0	0	0	39.2	0	-	-	-	-
GMF	202606	68.6	68.7	66.8	67.5	▼-0.5	▼-0.74%	0	49	49	67.5	83	66.6	70.1	74.6	54.7
GMF	202607	-	-	-	-	-	-	0	0	0	67.5	20	66.5	71.7	70	62.9
GMF	202609	-	-	-	-	-	-	0	0	0	67.2	0	-	-	59.1	57.9
GMF	202612	-	-	-	-	-	-	0	0	0	67.1	0	-	-	66.5	57.8
GMF	202703	-	-	-	-	-	-	0	0	0	67.3	0	-	-	-	-
GNF	202606	26.3	27.6	25.3	27.2	▲1.75	▲6.88%	0	183	183	27.2	836	27.15	27.2	33.4	23.2
GNF	202607	26.6	27.7	26.2	27.55	▲2.05	▲8.04%	0	45	45	27.55	102	27.25	27.5	31.95	24.7
GNF	202609	-	-	-	-	-	-	0	0	0	27.45	0	-	-	-	-
GNF	202612	-	-	-	-	-	-	0	0	0	27.55	0	-	-	-	-
GNF	202703	-	-	-	-	-	-	0	0	0	27.6	0	-	-	-	-
GOF	202606	1175	1235	1145	1225	▲100	▲8.89%	0	155	155	1220	432	1220	1230	1365	918
GOF	202607	1205	1205	1155	1200	▲65	▲5.73%	0	45	45	1230	72	1230	1240	1365	1115
GOF	202609	-	-	-	-	-	-	0	0	0	1215	0	1175	-	-	-
GOF	202612	-	-	-	-	-	-	0	0	0	1220	1	1175	-	1105	1105
GOF	202703	-	-	-	-	-	-	0	0	0	1210	0	1175	-	-	-
GRF	202606	265	275.5	262.5	272.5	▲5.5	▲2.06%	0	3131	3131	272	4116	271.5	272.5	367.5	113
GRF	202607	269	277	264	272.5	▲3.5	▲1.30%	0	652	652	272.5	1201	272.5	273.5	353	264
GRF	202609	271	272	270.5	272	▲3	▲1.12%	0	6	6	272	13	273	275	363.5	174
GRF	202612	-	-	-	-	-	-	0	0	0	280	58	260	-	315	275
GRF	202703	-	-	-	-	-	-	0	0	0	274.5	1	262.5	-	302	302
GUF	202606	330.5	347	315	317	▼-33	▼-9.43%	0	3249	3249	317.5	2281	316.5	318.5	466.5	139
GUF	202607	338	348.5	316.5	318.5	▼-33	▼-9.39%	0	968	968	318.5	418	318	320	462.5	316.5
GUF	202609	338	338	317	317.5	▼-34.5	▼-9.80%	0	8	8	319.5	17	318	321	421	141.5
GUF	202612	-	-	-	-	-	-	0	0	0	319	2	316.5	-	456	156
GUF	202703	-	-	-	-	-	-	0	0	0	321	2	318.5	-	446	314.5
GVF	202606	29.55	29.8	28.25	29.2	▼-0.3	▼-1.02%	0	119	119	29.2	257	28.7	29.1	39.95	23.5
GVF	202607	28	29.2	28	28.7	▼-1.3	▼-4.33%	0	14	14	29.05	83	28.8	29.3	32.95	25
GVF	202609	-	-	-	-	-	-	0	0	0	28.95	4	-	-	32.5	27.6
GVF	202612	-	-	-	-	-	-	0	0	0	28.9	0	-	-	40.35	25.15
GVF	202703	-	-	-	-	-	-	0	0	0	28.85	0	-	-	-	-
GWF	202606	147	147	140	145.5	▼-0.5	▼-0.34%	0	54	54	145.5	200	144.5	145.5	172	132
GWF	202607	147	148	140.5	146	▼-1	▼-0.68%	0	16	16	146	18	146	147	169	140.5
GWF	202609	-	-	-	-	-	-	0	0	0	145.5	0	133.5	150.5	-	-
GWF	202612	-	-	-	-	-	-	0	0	0	144.5	0	133.5	-	-	-
GWF	202703	-	-	-	-	-	-	0	0	0	145	0	133.5	-	-	-
GXF	202606	202	207	199	206	▲2.5	▲1.23%	0	655	655	206	2362	205.5	206.5	266	182
GXF	202607	204.5	209	202	208	▲2.5	▲1.22%	0	177	177	208	683	207.5	209	268	185.5
GXF	202609	-	-	-	-	-	-	0	0	0	207.5	5	207	213.5	246	198
GXF	202612	-	-	-	-	-	-	0	0	0	206	1	206	213.5	251	251
GXF	202703	-	-	-	-	-	-	0	0	0	203.5	0	203	215.5	-	-
GYF	202606	132.5	139	131	137	▲4.5	▲3.40%	0	1958	1958	137	3146	137	137.5	174	80.6
GYF	202607	132	139.5	132	137.5	▲3.5	▲2.61%	0	233	233	137.5	842	137	138	174	132
GYF	202609	-	-	-	-	-	-	0	0	0	138.5	5	138	-	163.5	77
GYF	202612	-	-	-	-	-	-	0	0	0	138	1	132.5	142.5	140	87
GYF	202703	-	-	-	-	-	-	0	0	0	138	0	132.5	-	-	-
GZF	202606	61.5	66.6	61.5	64.8	▲3.3	▲5.37%	0	565	565	64.8	2220	64.6	65	84.5	13.85
GZF	202607	62.5	66.8	62.5	65	▲3.4	▲5.52%	0	143	143	65	280	64.5	65.5	79.6	60.8
GZF	202609	-	-	-	-	-	-	0	0	0	64.6	27	-	-	56.1	13.75
GZF	202612	-	-	-	-	-	-	0	0	0	63.2	13	-	-	83.5	50.5
GZF	202703	-	-	-	-	-	-	0	0	0	62.2	1	-	-	73.4	73.4
HA1	202606	-	-	-	-	-	-	0	0	0	40.15	42	-	-	48.05	13.65
HAF	202606	39.85	42.5	38.55	40.15	▼-0.2	▼-0.50%	0	1060	1060	40.15	2465	40.05	40.95	63.5	29.55
HAF	202607	41.45	42.1	39.75	40.6	▼-0.15	▼-0.37%	0	221	221	40.6	531	40.15	41.1	59	39.75
HAF	202609	-	-	-	-	-	-	0	0	0	40.3	98	38.6	-	53.7	14.7
HAF	202612	-	-	-	-	-	-	0	0	0	38.95	16	38.6	-	47	32.75
HAF	202703	-	-	-	-	-	-	0	0	0	38.5	0	38.7	-	45.9	45.9
HBF	202606	387.5	423.5	352	422.5	▲32	▲8.19%	0	8297	8297	422	6140	421	423	470.5	96.3
HBF	202607	405	424.5	355	424.5	▲30.5	▲7.74%	0	1050	1050	424.5	1434	422	424.5	473	284.5
HBF	202609	-	-	-	-	-	-	0	0	0	425	5	418.5	431.5	150	134.5
HBF	202612	-	-	-	-	-	-	0	0	0	418.5	6	418.5	-	170.5	123
HBF	202703	-	-	-	-	-	-	0	0	0	418.5	0	418.5	-	191	191
HCF	202606	41.8	42.25	40.75	41.7	▲0.5	▲1.21%	0	713	713	41.75	1300	41.7	41.95	75.3	39
HCF	202607	41.9	42.35	41	42.25	▲1.15	▲2.80%	0	178	178	42.25	306	41.9	42.25	53	41
HCF	202609	-	-	-	-	-	-	0	0	0	42.15	59	41.4	-	54.3	39
HCF	202612	-	-	-	-	-	-	0	0	0	42.35	0	40.85	-	-	-
HCF	202703	-	-	-	-	-	-	0	0	0	41.85	1	39.85	-	50.7	50
HH1	202606	-	-	-	-	-	-	0	0	0	12.75	18	-	-	17.9	10.9
HHF	202606	12.95	13	12.55	12.75	▼-0.25	▼-1.92%	0	133	133	12.75	231	12.75	12.9	17.55	11.9
HHF	202607	13	13.05	12.55	12.75	▼-0.25	▼-1.92%	0	49	49	12.75	155	12.75	13.05	13.85	12.1
HHF	202609	-	-	-	-	-	-	0	0	0	12.55	0	-	-	16.9	13.05
HHF	202612	-	-	-	-	-	-	0	0	0	12.55	1	-	-	13.5	13.5
HHF	202703	-	-	-	-	-	-	0	0	0	12.75	0	-	-	-	-
HIF	202606	37.9	37.9	33.4	33.5	▼-1.85	▼-5.23%	0	323	323	33.6	207	33.4	33.65	39.45	29
HIF	202607	37.6	38	33.6	33.6	▼-2	▼-5.62%	0	53	53	33.6	54	33.6	33.95	38	31.55
HIF	202609	-	-	-	-	-	-	0	0	0	33.5	8	32.4	-	35.05	32.35
HIF	202612	-	-	-	-	-	-	0	0	0	33.3	0	-	-	-	-
HIF	202703	-	-	-	-	-	-	0	0	0	33.55	0	-	-	-	-
HL1	202606	45.4	45.4	45.4	45.4	▼-0.1	▼-0.22%	0	4	4	45.35	79	-	-	46.25	35.7
HLF	202606	46.15	46.45	44.65	45.35	▼-0.15	▼-0.33%	0	1156	1156	45.35	806	45.35	45.45	46.45	34.2
HLF	202607	45.6	46.4	45.05	45.8	▲0.25	▲0.55%	0	94	94	45.8	144	45.6	45.9	46.4	41.75
HLF	202609	-	-	-	-	-	-	0	0	0	45.5	123	45.55	46.2	44.35	34.5
HLF	202612	46.35	46.35	45.5	45.5	▼-0.15	▼-0.33%	0	2	2	45.5	19	45.55	46.15	46.35	37.95
HLF	202703	-	-	-	-	-	-	0	0	0	45.35	0	45.55	-	38	38
HOF	202606	107	107	102	104	▼-3.5	▼-3.26%	0	104	104	104	288	103.5	104.5	133	100.5
HOF	202607	107.5	107.5	102	104	▼-1.5	▼-1.42%	0	27	27	104	150	103	104.5	124.5	101
HOF	202609	-	-	-	-	-	-	0	0	0	104	35	100	108	122.5	122
HOF	202612	-	-	-	-	-	-	0	0	0	103.5	0	-	-	-	-
HOF	202703	-	-	-	-	-	-	0	0	0	104.5	0	-	-	-	-
HQF	202606	30	30.65	29.8	30.35	▲0.4	▲1.34%	0	205	205	30.35	1310	30.25	30.55	44.95	28.55
HQF	202607	30.2	30.65	30.05	30.35	▼-0.2	▼-0.65%	0	79	79	30.35	115	30.2	30.55	34.3	29
HQF	202609	-	-	-	-	-	-	0	0	0	30.15	2	-	31	40.2	28.9
HQF	202612	-	-	-	-	-	-	0	0	0	30.05	1	-	31.3	36.3	30.45
HQF	202703	-	-	-	-	-	-	0	0	0	30.25	0	-	-	-	-
HSF	202606	37.25	37.9	36.8	37.7	▲0.45	▲1.21%	0	1669	1669	37.7	3338	37.65	37.75	38.65	32.75
HSF	202607	37.3	38.1	37.1	37.85	▲0.4	▲1.07%	0	325	325	37.85	1057	37.75	38.05	38.65	35.3
HSF	202609	-	-	-	-	-	-	0	0	0	37.45	0	-	-	-	-
HSF	202612	-	-	-	-	-	-	0	0	0	37.4	0	-	-	-	-
HSF	202703	-	-	-	-	-	-	0	0	0	37.2	0	-	-	-	-
IAF	202606	16.8	17.25	16.8	17.25	▲0.25	▲1.47%	0	9	9	17.25	244	16.65	17.3	17.25	15.05
IAF	202607	17.05	17.05	17.05	17.05	▼-0.05	▼-0.29%	0	1	1	17.05	32	16.8	17.45	17.25	16.75
IAF	202609	-	-	-	-	-	-	0	0	0	17.3	1200	16.5	-	17.2	15.05
IAF	202612	-	-	-	-	-	-	0	0	0	17.45	538	-	-	17.4	15.2
IAF	202703	-	-	-	-	-	-	0	0	0	17.15	47	-	-	16.75	16.65
IHF	202606	11.25	11.25	11.05	11.15	▼-0.55	▼-4.70%	0	61	61	11.15	135	10.95	11.35	14	10.65
IHF	202607	11.3	11.3	11.1	11.1	▼-0.4	▼-3.48%	0	10	10	11.1	15	11.05	11.5	11.65	10.75
IHF	202609	-	-	-	-	-	-	0	0	0	11.15	0	-	-	-	-
IHF	202612	-	-	-	-	-	-	0	0	0	11.4	8	-	-	14	11.9
IHF	202703	-	-	-	-	-	-	0	0	0	11.25	0	-	-	-	-
IIF	202606	209	215.5	199	206.5	▲3	▲1.47%	0	1739	1739	206.5	2979	206	206.5	280	73.7
IIF	202607	213.5	216.5	200	205.5	▲1.5	▲0.74%	0	236	236	205.5	480	206.5	207.5	278.5	199.5
IIF	202609	-	-	-	-	-	-	0	0	0	208	22	207	208.5	270	96.2
IIF	202612	-	-	-	-	-	-	0	0	0	209	4	208	209	246	133
IIF	202703	-	-	-	-	-	-	0	0	0	209.5	0	208.5	210	268	201.5
IJF	202606	3975	4295	3915	4180	▲80	▲1.95%	0	219	219	4220	328	4175	4245	4295	2525
IJF	202607	4000	4210	3940	4210	▲95	▲2.31%	0	53	53	4225	62	4185	4260	4245	3505
IJF	202609	-	-	-	-	-	-	0	0	0	4200	0	-	-	-	-
IJF	202612	-	-	-	-	-	-	0	0	0	4270	0	-	-	-	-
IJF	202703	-	-	-	-	-	-	0	0	0	4275	0	-	-	-	-
IMF	202606	143	147.5	140.5	144	▲2.5	▲1.77%	0	1017	1017	144	2122	144	144.5	176.5	122
IMF	202607	146	148	142	144.5	▲3	▲2.12%	0	448	448	144.5	528	144	145	163	135.5
IMF	202609	-	-	-	-	-	-	0	0	0	144	4	139	152.5	151.5	135.5
IMF	202612	-	-	-	-	-	-	0	0	0	144	7	139	152.5	158	125
IMF	202703	-	-	-	-	-	-	0	0	0	145	5	139	-	159	121.5
IOF	202606	486	487.5	474	487.5	▲7	▲1.46%	0	185	185	487.5	622	485	488	517	388
IOF	202607	478.5	478.5	478	478	▼-2	▼-0.42%	0	3	3	491	58	488.5	492	514	456
IOF	202609	-	-	-	-	-	-	0	0	0	486.5	1	481	498	430	421
IOF	202612	-	-	-	-	-	-	0	0	0	486.5	0	476.5	502	-	-
IOF	202703	-	-	-	-	-	-	0	0	0	486.5	0	465.5	510	-	-
IPF	202606	170	180.5	170	180	▲8.5	▲4.96%	0	1204	1204	180	1654	179.5	181	231.5	137
IPF	202607	170.5	181	170.5	181	▲9.5	▲5.54%	0	283	283	181	805	179	181	228.5	170.5
IPF	202609	-	-	-	-	-	-	0	0	0	183.5	19	178.5	187	209	142
IPF	202612	-	-	-	-	-	-	0	0	0	182.5	19	177.5	-	228	142
IPF	202703	-	-	-	-	-	-	0	0	0	185	3	173.5	-	195	162.5
IQF	202606	237	237	225	234	▼-8.5	▼-3.51%	0	780	780	234.5	1422	234	235.5	309.5	200
IQF	202607	236	236	223.5	235	▼-6	▼-2.49%	0	432	432	234.5	1350	233.5	235.5	309	223.5
IQF	202609	-	-	-	-	-	-	0	0	0	234	38	-	242.5	288	247
IQF	202612	-	-	-	-	-	-	0	0	0	234.5	0	-	242.5	273	272.5
IQF	202703	-	-	-	-	-	-	0	0	0	234.5	0	-	242.5	-	-
IR1	202606	834	834	834	834	▼-49	▼-5.55%	0	2	2	862	2	-	-	1095	130.5
IRF	202606	860	909	811	859	▼-22	▼-2.50%	0	4664	4664	860	2988	857	865	1150	187
IRF	202607	872	910	816	867	▼-22	▼-2.47%	0	992	992	867	1780	861	869	1130	816
IRF	202609	853	866	853	866	▼-15	▼-1.70%	0	2	2	866	29	862	890	1085	358.5
IRF	202612	-	-	-	-	-	-	0	0	0	883	9	861	905	930	365
IRF	202703	-	-	-	-	-	-	0	0	0	865	0	860	925	-	-
ITF	202606	209	229	201	229	▲20.5	▲9.83%	0	5856	5856	229	4689	229	-	246.5	135
ITF	202607	200	229	200	229	▲20.5	▲9.83%	0	949	949	229	1187	229	-	246.5	163
ITF	202609	228.5	228.5	228.5	228.5	▲20	▲9.59%	0	3	3	228.5	2	222	-	228.5	204.5
ITF	202612	-	-	-	-	-	-	0	0	0	224	0	221.5	-	-	-
ITF	202703	-	-	-	-	-	-	0	0	0	226	0	221.5	-	-	-
IX1	202606	643	643	597	614	▼-49	▼-7.39%	0	6	6	631	115	-	-	803	105.5
IX1	202609	663	663	617	617	▼-56	▼-8.32%	0	4	4	643	7	621	-	745	135.5
IXF	202606	620	688	585	616	▼-33	▼-5.08%	0	5660	5660	617	4351	618	619	797	239
IXF	202607	654	685	594	620	▼-39	▼-5.92%	0	1126	1126	620	1142	621	623	785	558
IXF	202609	600	600	600	600	▼-59	▼-8.95%	0	1	1	629	14	620	638	717	235.5
IXF	202612	-	-	-	-	-	-	0	0	0	630	15	620	639	481	229
IXF	202703	-	-	-	-	-	-	0	0	0	631	0	620	644	-	-
IYF	202606	203	210	198.5	204.5	▼-7.5	▼-3.54%	0	1285	1285	204.5	2118	204	205.5	251	189.5
IYF	202607	204.5	211.5	199.5	204	▼-9.5	▼-4.45%	0	426	426	204	425	203	205	249.5	199.5
IYF	202609	-	-	-	-	-	-	0	0	0	204.5	15	201.5	212.5	229	191.5
IYF	202612	-	-	-	-	-	-	0	0	0	204.5	4	197.5	-	238.5	206
IYF	202703	-	-	-	-	-	-	0	0	0	205.5	1	197.5	-	213	213
IZF	202606	33.6	34.45	32.8	34.2	▲0.7	▲2.09%	0	87	87	34.2	275	33.75	34.6	41.4	31.2
IZF	202607	33.8	34	33	33.8	▲0.1	▲0.30%	0	22	22	33.8	202	33.85	34.8	40.15	33
IZF	202609	-	-	-	-	-	-	0	0	0	33.8	0	-	-	-	-
IZF	202612	-	-	-	-	-	-	0	0	0	33.8	0	-	-	-	-
IZF	202703	-	-	-	-	-	-	0	0	0	34	0	-	-	-	-
JBF	202606	3970	4250	3920	4135	▲105	▲2.61%	0	230	230	4165	515	4100	4180	5795	1525
JBF	202607	4085	4205	3930	4140	▲90	▲2.22%	0	40	40	4155	359	4115	4195	5290	3930
JBF	202609	-	-	-	-	-	-	0	0	0	4195	6	4115	4280	5365	1895
JBF	202612	-	-	-	-	-	-	0	0	0	4170	0	4105	4320	-	-
JBF	202703	-	-	-	-	-	-	0	0	0	4170	0	4110	4380	-	-
JFF	202606	2090	2190	2060	2190	▲70	▲3.30%	0	87	87	2155	113	2135	2190	2850	1505
JFF	202607	2130	-	-	2130	0	0.00%	0	7	7	2165	25	2145	2210	2760	2175
JFF	202609	-	-	-	-	-	-	0	0	0	2150	0	-	-	-	-
JFF	202612	-	-	-	-	-	-	0	0	0	2150	0	-	-	-	-
JFF	202703	-	-	-	-	-	-	0	0	0	2150	0	-	-	-	-
JMF	202606	3745	3815	3405	3595	▼-185	▼-4.89%	0	112	112	3665	220	3595	3740	5455	2430
JMF	202607	3450	3590	3450	3580	▼-220	▼-5.79%	0	30	30	3655	28	3620	3775	3985	3450
JMF	202609	-	-	-	-	-	-	0	0	0	3655	0	-	-	-	-
JMF	202612	-	-	-	-	-	-	0	0	0	3655	0	-	-	-	-
JMF	202703	-	-	-	-	-	-	0	0	0	3655	0	-	-	-	-
JNF	202606	79.9	84.8	78.5	79.1	▼-1.4	▼-1.74%	0	936	936	79.1	1415	79	79.1	100.5	37.8
JNF	202607	80.5	85.3	79	79.5	▼-1.7	▼-2.09%	0	97	97	79.5	209	79.4	79.7	100	74.5
JNF	202609	-	-	-	-	-	-	0	0	0	79.4	1	76.5	82.3	88.3	66.6
JNF	202612	-	-	-	-	-	-	0	0	0	79.5	4	76.5	-	72	60
JNF	202703	-	-	-	-	-	-	0	0	0	79.5	0	76.5	-	76.2	76.2
JPF	202606	109	112.5	106	109	0	0.00%	0	501	501	109	1147	108.5	109.5	129	57
JPF	202607	110	110	107.5	109	0	0.00%	0	282	282	109	594	108.5	110	127	107
JPF	202609	-	-	-	-	-	-	0	0	0	108.5	2	105	-	125	58.5
JPF	202612	-	-	-	-	-	-	0	0	0	108	1	104.5	-	126	126
JPF	202703	-	-	-	-	-	-	0	0	0	108.5	0	-	-	-	-
JSF	202606	95.4	96.1	92.2	93.5	▼-1.2	▼-1.27%	0	768	768	93.5	2102	93.3	93.5	103	69.8
JSF	202607	94.5	95.6	92.8	94	▼-1.2	▼-1.26%	0	107	107	94	341	93.8	94.3	104	81.8
JSF	202609	-	-	-	-	-	-	0	0	0	94.1	3	90.3	-	97	70
JSF	202612	-	-	-	-	-	-	0	0	0	94	0	90.3	-	-	-
JSF	202703	-	-	-	-	-	-	0	0	0	94.1	0	90.3	-	-	-
JW1	202606	-	-	-	-	-	-	0	0	0	82.8	1	-	-	86.3	75.6
JW1	202609	-	-	-	-	-	-	0	0	0	82.9	37	82	-	87.5	74.9
JWF	202606	82.7	82.8	81.4	81.9	▼-3.1	▼-3.65%	0	73	73	81.9	102	81.2	82.3	85	73.4
JWF	202607	86	86	81.5	82.4	▼-2	▼-2.37%	0	27	27	82.4	121	81.9	82.8	86	74.3
JWF	202609	-	-	-	-	-	-	0	0	0	82	83	82	-	82.5	76.8
JWF	202612	-	-	-	-	-	-	0	0	0	82	55	82	-	83	77.2
JWF	202703	-	-	-	-	-	-	0	0	0	82	0	82	-	-	-
JXF	202606	36.65	38.5	36.65	37.1	▼-0.65	▼-1.72%	0	79	79	38.1	370	37.7	38.45	47.15	27.55
JXF	202607	-	-	-	-	-	-	0	0	0	38.35	75	37.9	38.7	45.9	38
JXF	202609	-	-	-	-	-	-	0	0	0	38.05	0	-	-	-	-
JXF	202612	-	-	-	-	-	-	0	0	0	38.05	0	-	-	-	-
JXF	202703	-	-	-	-	-	-	0	0	0	38	0	-	-	-	-
JZF	202606	20.05	21.1	19.85	20.25	▼-0.65	▼-3.11%	0	475	475	20.25	1306	20.2	20.25	22.7	15.5
JZF	202607	19.95	21	19.45	20.3	▼-0.05	▼-0.25%	0	44	44	20.3	207	20.15	20.25	22.4	17.5
JZF	202609	-	-	-	-	-	-	0	0	0	20.05	1	-	-	22.25	20.1
JZF	202612	-	-	-	-	-	-	0	0	0	20.1	2	-	-	20	18.8
JZF	202703	-	-	-	-	-	-	0	0	0	20.1	0	-	-	22.3	22.3
KAF	202606	88.9	91.8	88.2	91.8	▲3.2	▲3.61%	0	450	450	91.8	864	91.8	92	123.5	88.2
KAF	202607	89.3	91.8	89.2	91.7	▲2.4	▲2.69%	0	45	45	92.3	187	92.3	92.8	109	89.2
KAF	202609	-	-	-	-	-	-	0	0	0	92.7	17	89	-	116.5	90.9
KAF	202612	-	-	-	-	-	-	0	0	0	90.3	8	89	-	109	100
KAF	202703	-	-	-	-	-	-	0	0	0	90.8	10	89	-	-	-
KBF	202606	250	261	236.5	250	▼-2.5	▼-0.99%	0	691	691	250	1713	249	252.5	324.5	108
KBF	202607	257.5	262.5	238.5	251	▼-3	▼-1.18%	0	247	247	251	819	250	254.5	305	234
KBF	202609	-	-	-	-	-	-	0	0	0	252.5	42	249.5	259.5	302	104.5
KBF	202612	-	-	-	-	-	-	0	0	0	251	9	241	266.5	285	114.5
KBF	202703	-	-	-	-	-	-	0	0	0	252.5	0	241	-	-	-
KCF	202606	298.5	336	296	336	▲30.5	▲9.98%	0	4472	4472	336	6389	336	-	396.5	200
KCF	202607	293	334.5	293	334.5	▲30	▲9.85%	0	862	862	334.5	1340	334.5	-	395	249.5
KCF	202609	-	-	-	-	-	-	0	0	0	336	8	336	-	382.5	174
KCF	202612	-	-	-	-	-	-	0	0	0	336	6	336	-	380	200.5
KCF	202703	-	-	-	-	-	-	0	0	0	336	0	336	-	-	-
KDF	202606	224	235	208	217.5	▼-7.5	▼-3.33%	0	458	458	217.5	704	219	220	274	111
KDF	202607	225.5	235.5	210	213.5	▼-12	▼-5.32%	0	45	45	218	74	220	221	266	194
KDF	202609	-	-	-	-	-	-	0	0	0	221.5	2	218	227.5	223.5	154
KDF	202612	-	-	-	-	-	-	0	0	0	217.5	0	211	-	190	160
KDF	202703	-	-	-	-	-	-	0	0	0	217.5	0	211	-	-	-
KEF	202606	185	198.5	185	193	▲9	▲4.89%	0	2278	2278	193	1931	192	193.5	270	132.5
KEF	202607	190.5	199	189	192.5	▲6.5	▲3.49%	0	204	204	192.5	314	192.5	194.5	258	186
KEF	202609	-	-	-	-	-	-	0	0	0	196.5	18	192	201	244	143.5
KEF	202612	-	-	-	-	-	-	0	0	0	193.5	6	186	201	143	143
KEF	202703	-	-	-	-	-	-	0	0	0	194.5	0	186	-	-	-
KFF	202606	56.5	59.6	55.3	57.4	▼-0.1	▼-0.17%	0	2989	2989	57.4	3909	57.3	57.4	71.9	30.95
KFF	202607	55.1	58.7	55.1	57.6	▲0.6	▲1.05%	0	632	632	57.6	2038	57.3	57.6	71.6	52.9
KFF	202609	-	-	-	-	-	-	0	0	0	57.6	26	-	59.4	64.6	41.4
KFF	202612	-	-	-	-	-	-	0	0	0	56.5	8	55.7	59.4	63.8	53.4
KFF	202703	-	-	-	-	-	-	0	0	0	55.9	2	-	59.4	55.8	53
KGF	202606	257	286	257	278	▲16	▲6.11%	0	1118	1118	277.5	1158	277	279	342.5	107
KGF	202607	272	287	263.5	274.5	▲10.5	▲3.98%	0	104	104	274.5	165	278	280.5	334	263.5
KGF	202609	-	-	-	-	-	-	0	0	0	279	10	276	281.5	300	119
KGF	202612	-	-	-	-	-	-	0	0	0	278.5	7	268	-	292	168
KGF	202703	-	-	-	-	-	-	0	0	0	278.5	1	268	-	256.5	218.5
KIF	202606	128	139	127	138.5	▲11	▲8.63%	0	543	543	138	1120	138	139	169	56.4
KIF	202607	133.5	138.5	128.5	138.5	▲10	▲7.78%	0	95	95	138.5	304	138	139.5	170.5	127
KIF	202609	-	-	-	-	-	-	0	0	0	139	2	133.5	-	166	68.2
KIF	202612	-	-	-	-	-	-	0	0	0	137	2	133.5	-	166.5	115.5
KIF	202703	-	-	-	-	-	-	0	0	0	135	4	133.5	-	161.5	137
KKF	202606	41.55	43.65	41.4	43.2	▲1.35	▲3.23%	0	121	121	43.2	107	42.15	43.75	46.9	30.2
KKF	202607	43.1	43.1	43.1	43.1	▲0.9	▲2.13%	0	1	1	43.1	26	42.5	44.1	46.95	36
KKF	202609	-	-	-	-	-	-	0	0	0	42.85	0	-	-	36.2	34.25
KKF	202612	-	-	-	-	-	-	0	0	0	42.85	0	-	-	-	-
KKF	202703	-	-	-	-	-	-	0	0	0	43	0	-	-	-	-
KLF	202606	26.6	26.6	26.15	26.4	▼-0.15	▼-0.56%	0	230	230	26.4	613	26.4	26.45	28.15	25.3
KLF	202607	26.75	26.75	26.25	26.65	▼-0.15	▼-0.56%	0	17	17	26.65	204	26.45	26.65	27	25.55
KLF	202609	-	-	-	-	-	-	0	0	0	26.5	0	-	-	-	-
KLF	202612	-	-	-	-	-	-	0	0	0	26.4	1	-	-	31.8	31.8
KLF	202703	-	-	-	-	-	-	0	0	0	26.35	0	-	-	-	-
KOF	202606	131.5	132.5	131	132.5	▲2	▲1.53%	0	12	12	132.5	113	130.5	133	133.5	112.5
KOF	202607	-	-	-	-	-	-	0	0	0	132.5	20	131	134	132.5	125.5
KOF	202609	-	-	-	-	-	-	0	0	0	132.5	5	126	-	117.5	117.5
KOF	202612	-	-	-	-	-	-	0	0	0	133	21	126	-	127	115
KOF	202703	-	-	-	-	-	-	0	0	0	133	0	126	-	-	-
KPF	202606	26.05	26.15	25.5	26.1	▼-0.05	▼-0.19%	0	260	260	26.1	555	26.05	26.35	31.45	22.8
KPF	202607	26.05	26.35	25.55	26.35	▲0.05	▲0.19%	0	16	16	26.35	110	26.1	26.45	26.65	23.35
KPF	202609	-	-	-	-	-	-	0	0	0	26.05	56	-	-	31.15	23.75
KPF	202612	-	-	-	-	-	-	0	0	0	26.05	249	-	-	30.4	24.35
KPF	202703	-	-	-	-	-	-	0	0	0	25.95	84	25	-	25.8	24.25
KSF	202606	218.5	227.5	218.5	225	▲2.5	▲1.12%	0	32	32	225	115	223	227	234	206.5
KSF	202607	226	226	226	226	▲1.5	▲0.67%	0	2	2	226	6	224	229.5	232	212
KSF	202609	-	-	-	-	-	-	0	0	0	224	0	216	-	-	-
KSF	202612	-	-	-	-	-	-	0	0	0	224	0	216	-	-	-
KSF	202703	-	-	-	-	-	-	0	0	0	222.5	0	216	-	-	-
KUF	202606	57.9	59.8	56	59	▲1	▲1.72%	0	4116	4116	58.9	13319	58.8	59	82.2	26.55
KUF	202607	57.9	59.7	56	58.9	▲0.9	▲1.55%	0	1676	1676	58.8	3773	58.6	58.9	81.8	56
KUF	202609	-	-	-	-	-	-	0	0	0	60	98	-	60	81.1	32
KUF	202612	-	-	-	-	-	-	0	0	0	59	31	57.5	-	76	53.1
KUF	202703	-	-	-	-	-	-	0	0	0	59.4	1	-	-	68	68
KWF	202606	50	51.5	49.55	51.2	▲0.2	▲0.39%	0	228	228	51.2	2011	51.2	51.6	64.6	43.5
KWF	202607	51.9	51.9	50	51.2	▲0.4	▲0.79%	0	84	84	51.2	187	51.4	51.9	68	50
KWF	202609	-	-	-	-	-	-	0	0	0	51.2	14	51.2	-	57	47.5
KWF	202612	-	-	-	-	-	-	0	0	0	50.7	0	-	-	-	-
KWF	202703	-	-	-	-	-	-	0	0	0	50.7	1	49.55	-	55.1	55.1
LBF	202606	484.5	500	474.5	489.5	▲11	▲2.30%	0	55	55	489.5	365	485	492.5	559	360.5
LBF	202607	485.5	485.5	485.5	485.5	▲5.5	▲1.15%	0	15	15	487	37	487	495.5	545	480
LBF	202609	-	-	-	-	-	-	0	0	0	488.5	0	468.5	509	529	529
LBF	202612	-	-	-	-	-	-	0	0	0	488.5	0	468.5	-	529	529
LBF	202703	-	-	-	-	-	-	0	0	0	489.5	0	468.5	-	-	-
LCF	202606	118.5	120	118.5	118.5	▲0.5	▲0.42%	0	369	369	118.5	834	118.5	119	120	106.5
LCF	202607	118.5	119.5	118.5	119	▲1	▲0.85%	0	369	369	119	1626	118.5	119.5	119.5	112.5
LCF	202609	-	-	-	-	-	-	0	0	0	118.5	0	114.5	122.5	108	107.5
LCF	202612	-	-	-	-	-	-	0	0	0	118.5	0	114.5	123	-	-
LCF	202703	-	-	-	-	-	-	0	0	0	118.5	0	114.5	123	-	-
LEF	202606	671	732	671	700	▲29	▲4.32%	0	365	365	698	362	696	718	760	473
LEF	202607	727	727	684	703	▲26	▲3.84%	0	50	50	703	99	699	723	759	589
LEF	202609	-	-	-	-	-	-	0	0	0	696	1	689	733	565	565
LEF	202612	-	-	-	-	-	-	0	0	0	696	2	684	-	463.5	443.5
LEF	202703	-	-	-	-	-	-	0	0	0	697	0	680	-	-	-
LIF	202606	69.5	70.8	64.9	66	▼-1	▼-1.49%	0	145	145	66	466	65.8	67.9	80.6	54
LIF	202607	67.7	69	65	66	▼-2.4	▼-3.51%	0	67	67	66	166	65.5	67.9	79.5	61.5
LIF	202609	-	-	-	-	-	-	0	0	0	65.7	1	63.7	-	55.5	55.5
LIF	202612	-	-	-	-	-	-	0	0	0	66.3	0	63.7	-	75.6	75.6
LIF	202703	-	-	-	-	-	-	0	0	0	66	0	63.7	-	-	-
LMF	202606	70.8	75.1	70.8	74.2	▲5.2	▲7.54%	0	215	215	74.1	259	73.8	75	90	56.5
LMF	202607	72	75.9	72	73.9	▲4.4	▲6.33%	0	83	83	73.9	109	74.1	75.6	75.9	62.6
LMF	202609	-	-	-	-	-	-	0	0	0	74	0	71.5	-	-	-
LMF	202612	-	-	-	-	-	-	0	0	0	74.4	0	71.5	-	70.4	62.8
LMF	202703	-	-	-	-	-	-	0	0	0	73.7	0	71.5	-	-	-
LOF	202606	23.75	24	23.75	24	▲0.15	▲0.63%	0	118	118	24	204	23.85	24	24.15	22.75
LOF	202607	24	24	23.95	24	0	0.00%	0	6	6	24	12	23.55	24.2	24.2	22.8
LOF	202609	-	-	-	-	-	-	0	0	0	23.75	0	-	-	-	-
LOF	202612	-	-	-	-	-	-	0	0	0	23.6	0	-	-	-	-
LOF	202703	-	-	-	-	-	-	0	0	0	23.65	0	-	-	-	-
LQF	202606	65	66.4	63.5	65.8	▼-0.1	▼-0.15%	0	2501	2501	65.8	4574	65.8	65.9	88.8	41
LQF	202607	65.2	66.6	63.6	65.5	▼-0.9	▼-1.36%	0	243	243	65.5	485	66	66.3	89.3	52.5
LQF	202609	-	-	-	-	-	-	0	0	0	65.9	12	65.9	-	79	40.8
LQF	202612	-	-	-	-	-	-	0	0	0	66	11	63.8	-	76.7	46
LQF	202703	-	-	-	-	-	-	0	0	0	65.4	0	63.8	-	65.8	59.9
LRF	202606	27.85	28.45	27.5	27.85	▼-0.1	▼-0.36%	0	624	624	27.85	1611	27.85	27.9	28.95	15
LRF	202607	27.95	28.5	27.8	27.8	▼-0.15	▼-0.54%	0	16	16	27.8	217	28	28.15	29.45	21.7
LRF	202609	-	-	-	-	-	-	0	0	0	27.95	0	-	-	22.05	16.05
LRF	202612	-	-	-	-	-	-	0	0	0	27.9	0	-	-	-	-
LRF	202703	-	-	-	-	-	-	0	0	0	27.9	0	-	-	-	-
LTF	202606	108.5	109	107.5	109	▲1.5	▲1.40%	0	55	55	109	210	108.5	109.5	109	93
LTF	202607	-	-	-	-	-	-	0	0	0	108.5	68	108.5	109.5	107	95.2
LTF	202609	-	-	-	-	-	-	0	0	0	109	0	105	111	-	-
LTF	202612	-	-	-	-	-	-	0	0	0	109	0	105	-	-	-
LTF	202703	-	-	-	-	-	-	0	0	0	109	0	105	-	-	-
LUF	202606	483.5	546	483.5	536	▲39.5	▲7.96%	0	8460	8460	535	3617	535	536	578	112.5
LUF	202607	514	547	496	537	▲38	▲7.62%	0	1998	1998	537	1759	537	539	574	448
LUF	202609	-	-	-	-	-	-	0	0	0	537	120	537	-	547	139.5
LUF	202612	-	-	-	-	-	-	0	0	0	537	24	538	-	425.5	164
LUF	202703	-	-	-	-	-	-	0	0	0	535	0	517	-	-	-
LVF	202606	119	121.5	118	121.5	▲3	▲2.53%	0	62	62	121.5	379	121	122	123	99.5
LVF	202607	120.5	122	120.5	122	▲3	▲2.52%	0	10	10	122	87	121	122.5	122	109
LVF	202609	-	-	-	-	-	-	0	0	0	121	1	117	-	109	109
LVF	202612	-	-	-	-	-	-	0	0	0	120	2	117	-	109	108
LVF	202703	-	-	-	-	-	-	0	0	0	120.5	0	117	-	-	-
LWF	202606	345	345	344	344	▲2	▲0.58%	0	6	6	344	49	334	-	364	324
LWF	202607	345	-	-	345	0	0.00%	0	3	3	347	5	334	-	345	345
LWF	202609	-	-	-	-	-	-	0	0	0	343.5	0	322	-	-	-
LWF	202612	-	-	-	-	-	-	0	0	0	343.5	0	-	-	-	-
LWF	202703	-	-	-	-	-	-	0	0	0	345.5	0	-	-	-	-
LXF	202606	810	868	762	856	▲36	▲4.39%	0	26031	26031	855	18932	856	857	895	151.5
LXF	202607	815	874	768	860	▲34	▲4.12%	0	5860	5860	859	5710	860	861	900	540
LXF	202609	-	-	-	-	-	-	0	0	0	859	18	859	882	905	242.5
LXF	202612	-	-	-	-	-	-	0	0	0	870	6	855	887	840	250
LXF	202703	-	-	-	-	-	-	0	0	0	861	1	851	-	820	643
LYF	202606	810	866	779	813	▼-29	▼-3.44%	0	1674	1674	812	1379	812	830	1035	186.5
LYF	202607	855	855	790	816	▼-28	▼-3.32%	0	147	147	816	473	815	834	982	790
LYF	202609	-	-	-	-	-	-	0	0	0	810	2	812	853	880	241.5
LYF	202612	-	-	-	-	-	-	0	0	0	814	1	806	880	820	820
LYF	202703	-	-	-	-	-	-	0	0	0	814	0	803	890	-	-
MBF	202606	50	57.7	50	57.7	▲5.2	▲9.90%	0	688	688	57.7	1240	57.7	-	72.7	41.9
MBF	202607	55.1	57.8	55	57.8	▲5.2	▲9.89%	0	93	93	57.8	118	57.8	-	72.2	50
MBF	202609	58.1	58.1	58.1	58.1	▲5.2	▲9.83%	0	1	1	58.1	2	58.1	-	58.1	30.5
MBF	202612	-	-	-	-	-	-	0	0	0	58	0	58	-	62.9	40.95
MBF	202703	-	-	-	-	-	-	0	0	0	58.7	1	56.2	-	63.5	50.2
MJF	202606	2200	2205	2070	2140	▼-65	▼-2.95%	0	77	77	2235	115	2100	2425	2820	1025
MJF	202607	2160	2160	2160	2160	▼-45	▼-2.04%	0	40	40	2205	108	2110	-	2515	2160
MJF	202609	-	-	-	-	-	-	0	0	0	2225	0	-	-	-	-
MJF	202612	-	-	-	-	-	-	0	0	0	2210	0	-	-	-	-
MJF	202703	-	-	-	-	-	-	0	0	0	2210	0	-	-	-	-
MKF	202606	87.7	89.9	87.5	89.7	▲1.7	▲1.93%	0	90	90	89.7	544	89.6	89.9	97.5	83.3
MKF	202607	88.6	90.1	88.6	90.1	▲0.8	▲0.90%	0	9	9	90.1	56	89.8	90.3	95.2	87.5
MKF	202609	-	-	-	-	-	-	0	0	0	90.7	0	86.8	-	-	-
MKF	202612	-	-	-	-	-	-	0	0	0	90.1	0	86.8	-	-	-
MKF	202703	-	-	-	-	-	-	0	0	0	90.1	0	86.8	-	-	-
MQF	202606	203	209	195.5	205.5	▲4	▲1.99%	0	642	642	205.5	1138	205.5	207	244	100
MQF	202607	203.5	209.5	196	206	▲3	▲1.48%	0	78	78	206	348	206	208.5	239.5	196
MQF	202609	-	-	-	-	-	-	0	0	0	206	6	199	214	236	100.5
MQF	202612	-	-	-	-	-	-	0	0	0	206	0	199	-	-	-
MQF	202703	-	-	-	-	-	-	0	0	0	206	0	199	-	-	-
MVF	202606	45.5	45.5	44.8	45.4	▼-1.1	▼-2.37%	0	35	35	45.4	101	44.75	-	51.9	42.15
MVF	202607	45.5	45.5	45.5	45.5	▼-1	▼-2.15%	0	4	4	45.5	51	45.15	-	46.4	45.5
MVF	202609	-	-	-	-	-	-	0	0	0	45.3	15	-	-	47.5	44.8
MVF	202612	-	-	-	-	-	-	0	0	0	45.3	0	-	-	-	-
MVF	202703	-	-	-	-	-	-	0	0	0	45.4	2	-	-	48.6	48.45
MYF	202606	94	94.5	94	94.5	▲0.8	▲0.85%	0	2	2	93.7	9	86.1	-	161	92
MYF	202607	-	-	-	-	-	-	0	0	0	93.7	0	86.1	-	-	-
MYF	202609	-	-	-	-	-	-	0	0	0	93.8	0	-	-	-	-
MYF	202612	-	-	-	-	-	-	0	0	0	93.8	1	-	-	109.5	109.5
MYF	202703	-	-	-	-	-	-	0	0	0	93.3	0	-	-	-	-
NAF	202606	479.5	504	461.5	486	▲5.5	▲1.14%	0	5696	5696	485	4220	485.5	486	642	93.8
NAF	202607	498.5	506	465	487	▲2	▲0.41%	0	1438	1438	488	3003	487	488	599	442
NAF	202609	-	-	-	-	-	-	0	0	0	485.5	76	486.5	498.5	626	108
NAF	202612	-	-	-	-	-	-	0	0	0	481.5	6	491.5	506	634	450
NAF	202703	-	-	-	-	-	-	0	0	0	482.5	0	481.5	516	-	-
NBF	202606	214.5	214.5	190.5	203.5	▼-1	▼-0.49%	0	100	100	203.5	80	201.5	210.5	216.5	141
NBF	202607	207.5	207.5	197.5	199	▼-5.5	▼-2.69%	0	13	13	202.5	14	202.5	212	212.5	177.5
NBF	202609	-	-	-	-	-	-	0	0	0	203.5	0	194.5	-	-	-
NBF	202612	-	-	-	-	-	-	0	0	0	203.5	0	194.5	-	-	-
NBF	202703	-	-	-	-	-	-	0	0	0	202.5	1	194.5	-	207	207
NCF	202606	395.5	404.5	387	400	▲13	▲3.36%	0	35	35	400	254	399.5	404.5	511	313
NCF	202607	396	400	391	400	▼-3.5	▼-0.87%	0	11	11	399.5	25	400.5	406.5	491	359
NCF	202609	-	-	-	-	-	-	0	0	0	407.5	0	386.5	-	-	-
NCF	202612	-	-	-	-	-	-	0	0	0	413.5	1	386.5	-	379	362.5
NCF	202703	-	-	-	-	-	-	0	0	0	413.5	0	386.5	-	-	-
NDF	202606	379	408.5	375	396	▲9.5	▲2.46%	0	1543	1543	396	1494	396	397	494	152.5
NDF	202607	389	397.5	374	394	▲8.5	▲2.20%	0	264	264	394	534	394.5	395.5	485	374
NDF	202609	-	-	-	-	-	-	0	0	0	397.5	33	392	407	488	201.5
NDF	202612	-	-	-	-	-	-	0	0	0	394.5	19	389	412	456.5	262.5
NDF	202703	-	-	-	-	-	-	0	0	0	397	0	388	417	-	-
NEF	202606	208	216.5	205	214.5	▲5.5	▲2.63%	0	282	282	214.5	904	213	214.5	266	100.5
NEF	202607	213	213	209	213	▲1	▲0.47%	0	136	136	215.5	136	214.5	216	265.5	207
NEF	202609	-	-	-	-	-	-	0	0	0	214.5	1	205.5	221.5	255	125
NEF	202612	-	-	-	-	-	-	0	0	0	214	2	205.5	-	255	198
NEF	202703	-	-	-	-	-	-	0	0	0	210.5	1	205.5	-	223	223
NGF	202606	163	166	155.5	166	▲3	▲1.84%	0	83	83	166	288	166	167	176.5	103.5
NGF	202607	156	164.5	156	164.5	▲3	▲1.86%	0	7	7	164.5	195	165	166.5	176	147.5
NGF	202609	-	-	-	-	-	-	0	0	0	166	7	151	172	169.5	95.7
NGF	202612	-	-	-	-	-	-	0	0	0	165	5	-	172	150.5	150.5
NGF	202703	-	-	-	-	-	-	0	0	0	164	0	-	172	-	-
NIF	202606	37.2	37.7	37.2	37.3	▼-0.55	▼-1.45%	0	65	65	37.3	285	37.45	38.05	44.6	36.2
NIF	202607	37.7	37.7	37.7	37.7	▼-0.4	▼-1.05%	0	28	28	37.7	110	37.4	38	38.8	37.55
NIF	202609	-	-	-	-	-	-	0	0	0	37.25	2	-	-	41.2	37.15
NIF	202612	-	-	-	-	-	-	0	0	0	37.05	0	-	-	-	-
NIF	202703	-	-	-	-	-	-	0	0	0	37.15	0	-	-	-	-
NJF	202606	35.45	35.45	34.7	35.45	▼-0.45	▼-1.25%	0	99	99	35.45	522	35.4	35.8	42	30.95
NJF	202607	35.6	35.6	35.6	35.6	▼-0.2	▼-0.56%	0	13	13	35.6	125	35.5	36.1	38.7	34.5
NJF	202609	-	-	-	-	-	-	0	0	0	35.2	18	-	-	38.75	31.35
NJF	202612	-	-	-	-	-	-	0	0	0	34.75	0	-	-	-	-
NJF	202703	-	-	-	-	-	-	0	0	0	34.8	0	-	-	-	-
NLF	202606	151.5	163.5	151.5	162.5	▲11	▲7.26%	0	3250	3250	162.5	4593	161.5	163	189	90
NLF	202607	155.5	164.5	154.5	163	▲10	▲6.54%	0	1554	1554	163	2847	162.5	164.5	188.5	147
NLF	202609	-	-	-	-	-	-	0	0	0	163.5	8	156	-	189	90
NLF	202612	-	-	-	-	-	-	0	0	0	162.5	9	156	-	166.5	110.5
NLF	202703	-	-	-	-	-	-	0	0	0	159	1	156	-	140	140
NMF	202606	66.3	67.4	64	67.1	▲0.8	▲1.21%	0	219	219	67.1	924	65.6	66.8	135.5	64
NMF	202607	66.9	67.1	64.4	67.1	▲0.5	▲0.75%	0	40	40	67.1	82	65.6	66.9	76.9	64.4
NMF	202609	-	-	-	-	-	-	0	0	0	67.2	1	63.5	-	107	87
NMF	202612	-	-	-	-	-	-	0	0	0	67.4	1	63.5	-	99	99
NMF	202703	-	-	-	-	-	-	0	0	0	67.5	0	63.5	-	-	-
NOF	202606	139.5	148	139.5	146	▲1.5	▲1.04%	0	739	739	146	1523	145.5	146.5	184	96.5
NOF	202607	141	148.5	141	146.5	▲2.5	▲1.74%	0	108	108	146.5	391	146	147.5	182.5	139.5
NOF	202609	146.5	149.5	143.5	147.5	▲1.5	▲1.03%	0	27	27	147.5	29	147.5	149	179	106
NOF	202612	147	147	147	147	▼-1.5	▼-1.01%	0	2	2	147	11	140.5	-	174	107
NOF	202703	-	-	-	-	-	-	0	0	0	143.5	7	140.5	-	159	126
NQF	202606	404	411	404	408.5	▲4	▲0.99%	0	15	15	408.5	27	378	-	430.5	361.5
NQF	202607	409.5	409.5	409.5	409.5	▲5	▲1.24%	0	1	1	409.5	6	378	-	409.5	404.5
NQF	202609	-	-	-	-	-	-	0	0	0	408	0	364	-	-	-
NQF	202612	-	-	-	-	-	-	0	0	0	407.5	0	-	-	-	-
NQF	202703	-	-	-	-	-	-	0	0	0	409.5	0	-	-	-	-
NSF	202606	224	229	209.5	222.5	▼-5	▼-2.20%	0	9456	9456	222.5	7967	222	222.5	335	54.5
NSF	202607	226.5	230	210	223.5	▼-4.5	▼-1.97%	0	2088	2088	223.5	2435	223	223.5	337	210
NSF	202609	212.5	212.5	209	209	▼-21	▼-9.13%	0	8	8	223	5	215.5	230	297	99.7
NSF	202612	-	-	-	-	-	-	0	0	0	225	3	215	-	250	98.9
NSF	202703	-	-	-	-	-	-	0	0	0	222.5	2	215	-	243.5	239
NUF	202606	30	30.25	29.5	29.75	▼-0.75	▼-2.46%	0	15	15	29.75	41	29.55	30.75	33.4	22.05
NUF	202607	30.8	-	-	30.8	0	0.00%	0	2	2	30.05	10	29.6	30.8	33.65	29.4
NUF	202609	-	-	-	-	-	-	0	0	0	29.9	1	-	-	30.1	30.1
NUF	202612	-	-	-	-	-	-	0	0	0	29.95	1	-	-	24.7	24.7
NUF	202703	-	-	-	-	-	-	0	0	0	29.85	0	-	-	-	-
NVF	202606	187	194	183	190.5	▲2.5	▲1.33%	0	576	576	190.5	731	190	191	258	136
NVF	202607	188	195	184.5	191.5	▲0.5	▲0.26%	0	127	127	191.5	234	191	192	247	184.5
NVF	202609	193	196.5	186.5	193.5	▲1.5	▲0.78%	0	26	26	193.5	1	193	194	225.5	167
NVF	202612	-	-	-	-	-	-	0	0	0	191	7	183	-	184	139
NVF	202703	-	-	-	-	-	-	0	0	0	191.5	0	183	-	-	-
NWF	202606	2095	2255	2040	2225	▲75	▲3.49%	0	1487	1487	2225	2972	2220	2230	2970	531
NWF	202607	2135	2260	2080	2230	▲70	▲3.24%	0	454	454	2230	1015	2225	2240	2905	2080
NWF	202609	-	-	-	-	-	-	0	0	0	2255	2	2225	2290	2365	1020
NWF	202612	-	-	-	-	-	-	0	0	0	2240	1	2220	2330	1750	1750
NWF	202703	-	-	-	-	-	-	0	0	0	2245	0	2220	2350	2635	2635
NYF	202606	98.5	100.75	97.6	100.1	▼-0.35	▼-0.35%	6443	11879	18322	100.1	13630	100.05	100.15	108.75	69.65
NYF	202607	99.1	101.15	98.1	100.55	▼-0.25	▼-0.25%	621	2288	2909	100.55	9210	100.5	100.55	109.35	94.95
NYF	202609	99.65	99.65	99.65	99.65	▼-2.15	▼-2.11%	1	3	4	101.3	110	100.5	101.45	109.5	61.55
NYF	202612	-	-	-	-	-	-	0	0	0	101.6	0	101.05	105.2	-	-
NYF	202703	-	-	-	-	-	-	0	0	0	102.9	1	100.45	110.15	-	-
OAF	202606	39.95	39.96	39.95	39.96	▲0.16	▲0.40%	0	4	4	39.96	690	39.81	-	42.93	37.12
OAF	202607	-	-	-	-	-	-	0	0	0	39.87	86	39.82	-	41.7	39.44
OAF	202609	-	-	-	-	-	-	0	0	0	39.97	0	38.49	-	-	-
OAF	202612	-	-	-	-	-	-	0	0	0	39.73	0	38.49	-	-	-
OAF	202703	-	-	-	-	-	-	0	0	0	39.66	0	38.49	-	-	-
OBF	202606	-	-	-	-	-	-	0	0	0	36.08	14	34.34	37.37	37.55	35.13
OBF	202607	-	-	-	-	-	-	0	0	0	36.13	17	34.21	37.54	37.23	35.01
OBF	202609	-	-	-	-	-	-	0	0	0	35.92	0	-	-	36.97	36
OBF	202612	-	-	-	-	-	-	0	0	0	35.92	0	-	-	-	-
OBF	202703	-	-	-	-	-	-	0	0	0	36.08	0	-	-	-	-
ODF	202606	92	92.6	91.3	91.3	▼-1.3	▼-1.40%	0	7	7	91.3	139	89.6	93.5	149	90.5
ODF	202607	92.6	92.6	91.9	92.5	▼-0.9	▼-0.96%	0	7	7	92.5	60	89.5	93.4	108	91.9
ODF	202609	-	-	-	-	-	-	0	0	0	91.3	0	-	-	136.5	98.7
ODF	202612	-	-	-	-	-	-	0	0	0	91.8	0	-	-	-	-
ODF	202703	-	-	-	-	-	-	0	0	0	91.3	0	-	-	140	133.5
OEF	202606	13.75	14.7	12.85	14.55	▲0.3	▲2.11%	0	4814	4814	14.55	13930	14.5	14.6	22.1	7.24
OEF	202607	13.5	14.8	13.1	14.75	▲0.3	▲2.08%	0	879	879	14.75	1079	14.7	14.75	22.05	10.35
OEF	202609	-	-	-	-	-	-	0	0	0	14.65	35	14.35	-	20.05	8.91
OEF	202612	-	-	-	-	-	-	0	0	0	14.5	8	-	-	21.9	8.7
OEF	202703	-	-	-	-	-	-	0	0	0	14.5	2	-	-	19.85	15.75
OHF	202606	120	120.5	119	120.5	▲2.5	▲2.12%	0	30	30	120.5	62	120	121	128	106
OHF	202607	120	120	120	120	▲1.5	▲1.27%	0	14	14	120	27	120	121	122.5	119
OHF	202609	-	-	-	-	-	-	0	0	0	120.5	0	-	-	-	-
OHF	202612	-	-	-	-	-	-	0	0	0	120.5	0	-	-	-	-
OHF	202703	-	-	-	-	-	-	0	0	0	120.5	0	-	-	-	-
OJF	202606	28.53	28.53	28.32	28.33	▼-0.03	▼-0.11%	0	14	14	28.33	101	28.21	-	29.65	25.89
OJF	202607	28.46	-	-	28.46	0	0.00%	0	1	1	28.43	43	28.27	-	29.67	27.97
OJF	202609	-	-	-	-	-	-	0	0	0	28.29	0	-	-	28.98	28
OJF	202612	-	-	-	-	-	-	0	0	0	28.26	0	28.41	-	-	-
OJF	202703	-	-	-	-	-	-	0	0	0	28.08	0	-	-	-	-
OKF	202606	17.67	17.8	17.52	17.62	▼-0.02	▼-0.11%	0	31	31	17.57	574	17.46	17.67	18.95	15.65
OKF	202607	17.7	17.7	17.6	17.61	▼-0.1	▼-0.56%	0	3	3	17.61	45	17.44	17.73	18.99	17.6
OKF	202609	-	-	-	-	-	-	0	0	0	17.77	0	-	-	18.49	18.02
OKF	202612	-	-	-	-	-	-	0	0	0	17.79	0	-	-	-	-
OKF	202703	-	-	-	-	-	-	0	0	0	17.57	0	-	-	-	-
OLF	202606	3945	4310	3885	4220	▲120	▲2.93%	0	13357	13357	4220	4696	4215	4220	4310	2045
OLF	202607	3920	4325	3910	4225	▲110	▲2.67%	0	1978	1978	4225	1819	4225	4240	4325	3345
OLF	202609	4115	4285	4115	4200	▲70	▲1.69%	0	11	11	4200	35	4215	4280	4285	2160
OLF	202612	-	-	-	-	-	-	0	0	0	4270	21	4220	4310	4220	2180
OLF	202703	-	-	-	-	-	-	0	0	0	4275	2	4220	4320	3350	2550
OMF	202606	93.2	93.7	93.1	93.7	0	0.00%	0	12	12	93.7	83	92.9	98.4	104.5	92.8
OMF	202607	89.9	89.9	89.9	89.9	▼-3.8	▼-4.06%	0	1	1	93.7	1	90	99.2	89.9	89.9
OMF	202609	-	-	-	-	-	-	0	0	0	93.8	0	-	-	-	-
OMF	202612	-	-	-	-	-	-	0	0	0	93.8	0	-	-	-	-
OMF	202703	-	-	-	-	-	-	0	0	0	93.3	0	-	-	-	-
OOF	202606	19.19	19.24	19.17	19.17	▲0.04	▲0.21%	0	4	4	19.17	69	-	-	20.65	19.04
OOF	202607	-	-	-	-	-	-	0	0	0	19.13	38	-	-	20.65	19.09
OOF	202609	-	-	-	-	-	-	0	0	0	19.06	0	-	-	-	-
OOF	202612	-	-	-	-	-	-	0	0	0	19.1	0	-	-	-	-
OOF	202703	-	-	-	-	-	-	0	0	0	19.12	0	-	-	-	-
OPF	202606	2450	2450	2165	2305	▼-25	▼-1.07%	0	231	231	2310	676	2285	2400	2710	1210
OPF	202607	2320	2320	2215	2275	▼-65	▼-2.78%	0	44	44	2315	144	2295	2410	2675	2215
OPF	202609	-	-	-	-	-	-	0	0	0	2355	0	-	-	-	-
OPF	202612	-	-	-	-	-	-	0	0	0	2310	1	-	-	2190	2190
OPF	202703	-	-	-	-	-	-	0	0	0	2310	0	-	-	-	-
OQF	202606	387	398.5	387	396	▲4.5	▲1.15%	0	234	234	396	99	391.5	397	408	298.5
OQF	202607	393	395	391	395	▲7	▲1.80%	0	217	217	395	264	390	395.5	410	348
OQF	202609	-	-	-	-	-	-	0	0	0	393.5	2	378.5	400	400	400
OQF	202612	-	-	-	-	-	-	0	0	0	396	0	-	409.5	-	-
OQF	202703	-	-	-	-	-	-	0	0	0	396	0	-	409.5	-	-
ORF	202606	48.1	49.4	47.65	48.55	▼-0.05	▼-0.10%	0	101	101	48.55	485	48	48.55	63.7	46.8
ORF	202607	48.65	48.7	48.65	48.7	▲0.15	▲0.31%	0	73	73	48.7	160	47.95	48.55	55	48.65
ORF	202609	-	-	-	-	-	-	0	0	0	48.15	0	-	-	-	-
ORF	202612	-	-	-	-	-	-	0	0	0	48.25	0	-	-	-	-
ORF	202703	-	-	-	-	-	-	0	0	0	48.35	0	-	-	-	-
OSF	202606	9.94	9.94	9.68	9.76	▼-0.04	▼-0.41%	0	24	24	9.76	206	9.75	9.78	10.3	8.9
OSF	202607	9.8	9.85	9.7	9.7	▼-0.3	▼-3.00%	0	24	24	9.77	148	9.77	9.87	10.3	8.98
OSF	202609	-	-	-	-	-	-	0	0	0	9.76	1	-	-	10.4	10.4
OSF	202612	-	-	-	-	-	-	0	0	0	9.76	0	-	-	-	-
OSF	202703	-	-	-	-	-	-	0	0	0	9.76	0	-	-	-	-
OTF	202606	2135	2210	2025	2195	▼-55	▼-2.44%	0	554	554	2195	360	2200	2245	3330	438.5
OTF	202607	2145	2200	2010	2150	▼-75	▼-3.37%	0	94	94	2150	727	2215	2260	2955	2010
OTF	202609	-	-	-	-	-	-	0	0	0	2245	1	2155	2330	1550	1465
OTF	202612	-	-	-	-	-	-	0	0	0	2215	0	-	-	-	-
OTF	202703	-	-	-	-	-	-	0	0	0	2220	0	-	-	-	-
OUF	202606	-	-	-	-	-	-	0	0	0	49.2	12	44.85	-	57	48.8
OUF	202607	-	-	-	-	-	-	0	0	0	49.85	2	45.2	-	50.2	49.9
OUF	202609	-	-	-	-	-	-	0	0	0	49.4	0	-	-	-	-
OUF	202612	-	-	-	-	-	-	0	0	0	49.1	0	-	-	-	-
OUF	202703	-	-	-	-	-	-	0	0	0	49.3	0	-	-	-	-
OVF	202606	1490	1560	1405	1490	▼-10	▼-0.67%	0	2030	2030	1490	2199	1485	1490	1850	332
OVF	202607	1535	1565	1415	1495	▼-20	▼-1.32%	0	557	557	1495	675	1490	1495	1740	1415
OVF	202609	-	-	-	-	-	-	0	0	0	1495	2	1485	1555	1120	480
OVF	202612	-	-	-	-	-	-	0	0	0	1495	0	1485	1575	615	503
OVF	202703	-	-	-	-	-	-	0	0	0	1495	0	1485	1595	-	-
OWF	202606	775	804	715	801	▲18	▲2.30%	0	1838	1838	801	3257	798	802	1100	451.5
OWF	202607	790	807	727	803	▲16	▲2.03%	0	406	406	807	525	801	806	1095	727
OWF	202609	-	-	-	-	-	-	0	0	0	783	7	786	821	1025	403
OWF	202612	-	-	-	-	-	-	0	0	0	809	3	785	832	700	674
OWF	202703	-	-	-	-	-	-	0	0	0	811	1	780	842	600	600
OXF	202606	3200	3405	3200	3405	▲205	▲6.41%	0	28	28	3370	61	3375	3420	4180	1710
OXF	202607	3280	3280	3280	3280	▲80	▲2.50%	0	7	7	3385	47	3390	3440	3570	3205
OXF	202609	-	-	-	-	-	-	0	0	0	3355	0	-	-	-	-
OXF	202612	-	-	-	-	-	-	0	0	0	3355	0	-	-	-	-
OXF	202703	-	-	-	-	-	-	0	0	0	3355	0	-	-	-	-
OYF	202606	3210	3400	3210	3370	▲170	▲5.31%	0	617	617	3370	1285	3365	3385	4360	1635
OYF	202607	3250	3385	3250	3385	▲185	▲5.78%	0	240	240	3385	664	3380	3405	3615	3025
OYF	202609	-	-	-	-	-	-	0	0	0	3355	1	3250	3500	3470	3470
OYF	202612	-	-	-	-	-	-	0	0	0	3355	0	3250	-	-	-
OYF	202703	-	-	-	-	-	-	0	0	0	3355	0	3250	-	-	-
OZF	202606	521	555	520	551	▲6	▲1.10%	0	2237	2237	551	2023	552	554	674	171.5
OZF	202607	542	558	525	555	▲7	▲1.28%	0	569	569	555	868	555	557	665	525
OZF	202609	-	-	-	-	-	-	0	0	0	563	1	531	-	666	666
OZF	202612	-	-	-	-	-	-	0	0	0	559	0	531	-	438	343.5
OZF	202703	-	-	-	-	-	-	0	0	0	556	0	531	-	-	-
PAF	202606	208.5	213.5	207	210.5	0	0.00%	0	42	42	210.5	371	211	231	243.5	198.5
PAF	202607	212.5	212.5	212.5	212.5	0	0.00%	0	13	13	212.5	45	212	233	238	204
PAF	202609	-	-	-	-	-	-	0	0	0	210.5	18	204	-	220	209
PAF	202612	-	-	-	-	-	-	0	0	0	211.5	0	204	-	197	190.5
PAF	202703	-	-	-	-	-	-	0	0	0	211.5	0	204	-	-	-
PBF	202606	750	805	716	805	▲22	▲2.81%	0	4313	4313	801	7463	804	805	1110	340
PBF	202607	770	807	720	807	▲20	▲2.54%	0	1085	1085	807	1766	806	808	1100	718
PBF	202609	-	-	-	-	-	-	0	0	0	783	15	787	828	1025	337.5
PBF	202612	-	-	-	-	-	-	0	0	0	809	2	777	-	1100	453
PBF	202703	-	-	-	-	-	-	0	0	0	811	0	777	-	710	710
PCF	202606	56.6	56.6	56.6	56.6	▼-1.6	▼-2.75%	0	2	2	56.6	10	-	-	72	53.1
PCF	202607	-	-	-	-	-	-	0	0	0	56.5	0	-	-	-	-
PCF	202609	-	-	-	-	-	-	0	0	0	56.3	1	-	-	60	60
PCF	202612	-	-	-	-	-	-	0	0	0	55.9	2	-	-	72	64
PCF	202703	-	-	-	-	-	-	0	0	0	55.9	0	-	-	-	-
PDF	202606	-	-	-	-	-	-	0	0	0	124.5	1	123	125	128	122.5
PDF	202607	-	-	-	-	-	-	0	0	0	125	0	124.5	126.5	-	-
PDF	202609	-	-	-	-	-	-	0	0	0	125	0	-	-	-	-
PDF	202612	-	-	-	-	-	-	0	0	0	125.5	0	-	-	-	-
PDF	202703	-	-	-	-	-	-	0	0	0	125.5	0	-	-	-	-
PEF	202606	83	92.5	83	92.1	▲7	▲8.23%	0	3498	3498	92.1	3149	92	92.1	129.5	58
PEF	202607	85.3	92.8	85.3	92	▲6.3	▲7.35%	0	353	353	92	1063	92.4	92.7	130	85.3
PEF	202609	-	-	-	-	-	-	0	0	0	91.2	21	89.2	-	111.5	53
PEF	202612	-	-	-	-	-	-	0	0	0	90.7	2	89.2	-	61.6	61.6
PEF	202703	-	-	-	-	-	-	0	0	0	90.7	0	89.2	-	-	-
PFF	202606	49.13	49.79	48.5	49.55	▼-0.24	▼-0.48%	0	188	188	49.55	130	49.49	49.73	54.25	36.9
PFF	202607	49.37	49.99	48.82	49.9	▼-0.04	▼-0.08%	0	81	81	49.84	373	49.75	49.97	54.5	46.57
PFF	202609	49.25	49.25	49.25	49.25	▼-0.95	▼-1.89%	0	1	1	50	13	49.74	-	51.75	37.45
PFF	202612	-	-	-	-	-	-	0	0	0	49.81	1	49.74	-	44.86	38.54
PFF	202703	-	-	-	-	-	-	0	0	0	49.65	0	49.74	-	-	-
PGF	202606	25.5	25.55	25.4	25.55	▼-0.3	▼-1.16%	0	24	24	25.55	106	25.25	26.8	27.2	24.9
PGF	202607	-	-	-	-	-	-	0	0	0	25.65	12	25.25	26.8	25.65	25
PGF	202609	-	-	-	-	-	-	0	0	0	25.35	0	-	-	-	-
PGF	202612	-	-	-	-	-	-	0	0	0	25.4	0	-	-	-	-
PGF	202703	-	-	-	-	-	-	0	0	0	25.2	0	-	-	-	-
PHF	202606	1270	1320	1270	1305	0	0.00%	0	58	58	1300	344	1310	1330	1640	1270
PHF	202607	1310	1310	1310	1310	▼-5	▼-0.38%	0	40	40	1315	48	1315	1335	1610	1310
PHF	202609	-	-	-	-	-	-	0	0	0	1325	0	1260	-	-	-
PHF	202612	-	-	-	-	-	-	0	0	0	1280	0	1260	-	-	-
PHF	202703	-	-	-	-	-	-	0	0	0	1295	0	1260	-	-	-
PIF	202606	2800	3015	2800	3005	▲60	▲2.04%	0	24	24	3015	29	-	-	4535	2800
PIF	202607	2965	2965	2965	2965	▼-15	▼-0.50%	0	1	1	3020	2	-	-	2965	2965
PIF	202609	-	-	-	-	-	-	0	0	0	3035	0	-	-	1910	1880
PIF	202612	-	-	-	-	-	-	0	0	0	3050	0	-	-	-	-
PIF	202703	-	-	-	-	-	-	0	0	0	3050	0	-	-	-	-
PJF	202606	5020	5105	4840	5105	▲155	▲3.13%	0	69	69	5105	313	5055	5115	5835	3940
PJF	202607	5100	5100	5100	5100	▲135	▲2.72%	0	17	17	5150	61	5075	5140	5305	4715
PJF	202609	-	-	-	-	-	-	0	0	0	5120	0	5055	5215	-	-
PJF	202612	-	-	-	-	-	-	0	0	0	5110	0	-	-	-	-
PJF	202703	-	-	-	-	-	-	0	0	0	5110	0	-	-	-	-
PKF	202606	227.5	253	210	253	▲23	▲10.00%	0	11113	11113	253	4029	253	-	260.5	50.9
PKF	202607	236	254.5	211.5	254.5	▲23	▲9.94%	0	1641	1641	254.5	1107	254.5	-	261.5	173
PKF	202609	-	-	-	-	-	-	0	0	0	246.5	0	246.5	-	124	124
PKF	202612	-	-	-	-	-	-	0	0	0	253	1	253	-	138	84.2
PKF	202703	258.5	258.5	258.5	258.5	▲23.5	▲10.00%	0	2	2	258.5	2	258.5	-	258.5	136.5
PL1	202606	-	-	-	-	-	-	0	0	0	83.8	28	-	85.2	103	31.6
PL1	202612	-	-	-	-	-	-	0	0	0	80.8	1	-	-	38.05	38.05
PLF	202606	78.7	82.7	71.5	82.1	▲2.7	▲3.40%	0	5458	5458	82.1	12282	82.4	82.5	105.5	36
PLF	202607	80	82.4	72	82	▲2	▲2.50%	0	1879	1879	82	4790	82.2	82.5	104	62.8
PLF	202609	-	-	-	-	-	-	0	0	0	85.1	13	82	-	99	39
PLF	202612	-	-	-	-	-	-	0	0	0	79.1	1	-	-	56.6	43.5
PLF	202703	-	-	-	-	-	-	0	0	0	79.4	1	-	-	44.55	44.5
PMF	202606	120	120.5	118.5	120.5	▲2	▲1.69%	0	23	23	120.5	20	111	-	124.5	117
PMF	202607	121	121	121	121	▲1.5	▲1.26%	0	1	1	121	5	111	-	121	121
PMF	202609	-	-	-	-	-	-	0	0	0	120.5	0	-	-	-	-
PMF	202612	-	-	-	-	-	-	0	0	0	120.5	2	-	-	145	125
PMF	202703	-	-	-	-	-	-	0	0	0	121.5	0	-	-	-	-
PNF	202606	1260	1315	1225	1300	▼-5	▼-0.38%	0	822	822	1300	3989	1300	1310	1665	1075
PNF	202607	1300	1335	1255	1315	0	0.00%	0	234	234	1315	672	1310	1325	1665	1255
PNF	202609	-	-	-	-	-	-	0	0	0	1325	17	1285	-	1590	1090
PNF	202612	-	-	-	-	-	-	0	0	0	1280	1	1290	-	1430	1050
PNF	202703	-	-	-	-	-	-	0	0	0	1295	1	1255	1410	1550	1385
PPF	202606	29.3	-	-	29.3	0	0.00%	0	5	5	32.15	45	31.65	-	38.2	27.95
PPF	202607	31.9	31.9	31.9	31.9	▲2.9	▲10.00%	0	6	6	31.9	15	31.35	-	32.9	29
PPF	202609	-	-	-	-	-	-	0	0	0	31.65	0	-	-	-	-
PPF	202612	-	-	-	-	-	-	0	0	0	31.7	0	-	-	-	-
PPF	202703	-	-	-	-	-	-	0	0	0	31.85	0	-	-	-	-
PQF	202606	530	561	508	539	▼-8	▼-1.46%	0	1973	1973	540	2719	538	541	691	124.5
PQF	202607	550	562	516	546	▼-8	▼-1.44%	0	547	547	546	974	542	546	677	516
PQF	202609	-	-	-	-	-	-	0	0	0	563	25	520	-	690	234.5
PQF	202612	-	-	-	-	-	-	0	0	0	546	2	549	-	679	253.5
PQF	202703	-	-	-	-	-	-	0	0	0	529	2	520	-	397	397
PRF	202606	148.5	150	140.5	144.5	▼-1	▼-0.69%	0	119	119	144.5	550	144.5	147.5	189	113.5
PRF	202607	150	150	141.5	145	0	0.00%	0	34	34	145	69	145	148	182.5	140.5
PRF	202609	-	-	-	-	-	-	0	0	0	146	0	139.5	-	-	-
PRF	202612	-	-	-	-	-	-	0	0	0	146	0	139.5	-	-	-
PRF	202703	-	-	-	-	-	-	0	0	0	146	0	139.5	-	-	-
PSF	202606	84.1	87.6	83.6	86	▲0.1	▲0.12%	0	1733	1733	86	3564	86.1	86.4	105.5	76.7
PSF	202607	85.9	87.7	83.8	85.9	0	0.00%	0	667	667	85.9	1549	86	86.4	104	81.7
PSF	202609	-	-	-	-	-	-	0	0	0	86.1	3	83.3	89.2	97.5	81.5
PSF	202612	-	-	-	-	-	-	0	0	0	86	4	83.3	-	85	78.7
PSF	202703	-	-	-	-	-	-	0	0	0	85.5	1	83.3	-	82	82
PTF	202606	1020	1020	948	995	▼-15	▼-1.49%	0	763	763	995	665	992	995	1310	910
PTF	202607	1020	1020	955	998	▼-17	▼-1.67%	0	199	199	1000	523	999	1005	1300	955
PTF	202609	-	-	-	-	-	-	0	0	0	995	3	959	-	1015	939
PTF	202612	-	-	-	-	-	-	0	0	0	993	0	959	-	-	-
PTF	202703	-	-	-	-	-	-	0	0	0	993	0	959	-	-	-
PUF	202606	4020	4220	3875	4125	▼-35	▼-0.84%	0	17746	17746	4130	13055	4125	4130	4915	1150
PUF	202607	4040	4245	3900	4145	▼-35	▼-0.84%	0	3784	3784	4145	6966	4145	4150	4920	3465
PUF	202609	4195	4240	4000	4235	0	0.00%	0	32	32	4240	297	4230	4260	4800	1200
PUF	202612	4220	4260	4220	4260	▼-90	▼-2.07%	0	4	4	4260	169	4320	4380	4855	1480
PUF	202703	-	-	-	-	-	-	0	0	0	4285	93	4320	4430	4845	2260
PVF	202606	5025	5040	4745	4915	▼-105	▼-2.09%	0	212	212	4925	652	4915	4925	5930	3745
PVF	202607	5000	5000	4800	4940	▼-110	▼-2.18%	0	116	116	4940	416	4945	4955	5830	4800
PVF	202609	-	-	-	-	-	-	0	0	0	4930	0	-	-	-	-
PVF	202612	-	-	-	-	-	-	0	0	0	4925	0	-	-	-	-
PVF	202703	-	-	-	-	-	-	0	0	0	4925	0	-	-	-	-
PWF	202606	4960	5085	4700	4925	▼-95	▼-1.89%	0	5261	5261	4925	5240	4920	4930	5945	3305
PWF	202607	4925	5040	4745	4945	▼-105	▼-2.08%	0	1878	1878	4940	2796	4940	4960	5925	4745
PWF	202609	-	-	-	-	-	-	0	0	0	4930	10	4920	5100	5880	3500
PWF	202612	-	-	-	-	-	-	0	0	0	4925	1	4920	-	5460	3835
PWF	202703	-	-	-	-	-	-	0	0	0	4925	0	4920	-	-	-
PXF	202606	810	810	758	761	▼-36	▼-4.52%	0	57	57	761	134	759	768	831	710
PXF	202607	801	801	757	766	▼-35	▼-4.37%	0	16	16	765	23	762	776	822	757
PXF	202609	-	-	-	-	-	-	0	0	0	756	0	733	795	-	-
PXF	202612	-	-	-	-	-	-	0	0	0	761	0	733	-	-	-
PXF	202703	-	-	-	-	-	-	0	0	0	755	0	733	-	-	-
PYF	202606	805	814	753	759	▼-38	▼-4.77%	0	1366	1366	761	2007	760	764	844	680
PYF	202607	808	816	757	765	▼-36	▼-4.49%	0	320	320	765	520	766	770	835	725
PYF	202609	-	-	-	-	-	-	0	0	0	756	10	771	790	780	694
PYF	202612	-	-	-	-	-	-	0	0	0	761	7	734	791	808	695
PYF	202703	-	-	-	-	-	-	0	0	0	755	0	734	-	-	-
PZF	202606	-	-	-	-	-	-	0	0	0	17530	11	-	-	19250	15725
PZF	202607	-	-	-	-	-	-	0	0	0	17620	5	-	-	-	-
PZF	202609	-	-	-	-	-	-	0	0	0	17510	0	-	-	-	-
PZF	202612	-	-	-	-	-	-	0	0	0	17550	0	-	-	-	-
PZF	202703	-	-	-	-	-	-	0	0	0	17470	0	-	-	-	-
QAF	202606	16800	17655	16500	17495	▲585	▲3.46%	0	194	194	17530	275	17490	17560	19500	6660
QAF	202607	17275	17665	16750	17665	▲660	▲3.88%	0	46	46	17620	178	17580	17660	19275	16115
QAF	202609	-	-	-	-	-	-	0	0	0	17510	6	-	18115	17125	5665
QAF	202612	-	-	-	-	-	-	0	0	0	17550	1	-	-	19635	9045
QAF	202703	-	-	-	-	-	-	0	0	0	17470	0	-	-	-	-
QBF	202606	63.8	64	59.5	63.9	▲3.4	▲5.62%	0	1053	1053	63.9	2068	63.9	64.1	87.9	50
QBF	202607	61.4	64.2	60.1	64.2	▲2.8	▲4.56%	0	162	162	64.2	314	64.2	64.7	86.9	60.1
QBF	202609	-	-	-	-	-	-	0	0	0	64.2	1	61.9	-	74.5	74.5
QBF	202612	-	-	-	-	-	-	0	0	0	63	4	61.9	-	79	50.8
QBF	202703	-	-	-	-	-	-	0	0	0	64.6	0	61.9	-	-	-
QCF	202606	68.5	68.5	66.6	67.1	▼-1.3	▼-1.90%	0	126	126	67.5	654	67.4	67.6	74.2	60.7
QCF	202607	68	68	67.2	67.9	▼-0.8	▼-1.16%	0	19	19	67.7	74	67.6	67.8	74	66.3
QCF	202609	-	-	-	-	-	-	0	0	0	67.5	6	65.2	69.4	71.5	54.9
QCF	202612	-	-	-	-	-	-	0	0	0	67.9	0	65.2	-	-	-
QCF	202703	-	-	-	-	-	-	0	0	0	67.9	0	65.2	-	-	-
QDF	202606	278	308	266.5	308	▲28	▲10.00%	0	277	277	308	1046	308	-	382	86
QDF	202607	280.5	308	268	308	▲28	▲10.00%	0	50	50	308	178	308	-	383.5	246.5
QDF	202609	-	-	-	-	-	-	0	0	0	310.5	10	299	-	349	99.3
QDF	202612	-	-	-	-	-	-	0	0	0	309.5	0	299	-	-	-
QDF	202703	-	-	-	-	-	-	0	0	0	309.5	0	299	-	-	-
QEF	202606	813	869	761	856	▲36	▲4.39%	0	83509	83509	855	24892	856	857	895	138
QEF	202607	810	875	767	860	▲34	▲4.12%	0	15846	15846	859	10733	860	862	900	558
QEF	202609	816	835	780	835	▼-1	▼-0.12%	0	17	17	859	75	843	919	910	243.5
QEF	202612	-	-	-	-	-	-	0	0	0	870	9	828	888	835	307.5
QEF	202703	-	-	-	-	-	-	0	0	0	861	3	828	-	902	328.5
QFF	202606	2220	2265	2210	2260	0	0.00%	20076	32146	52222	2260	47122	2255	2260	2470	1110
QFF	202607	2240	2280	2225	2275	0	0.00%	7877	15517	23394	2270	28106	2270	2275	2485	2160
QFF	202609	2280	2315	2265	2310	▼-5	▼-0.22%	693	661	1354	2305	11501	2310	2315	2515	1395
QFF	202612	2330	2375	2320	2360	▼-5	▼-0.21%	481	420	901	2350	9497	2360	2370	2565	1790
QFF	202703	2400	2455	2400	2450	▲10	▲0.41%	57	96	153	2450	1737	2440	2450	2640	2160
QGF	202606	635	644	596	639	0	0.00%	0	2923	2923	643	6341	638	639	704	526
QGF	202607	646	646	599	643	▼-2	▼-0.31%	0	676	676	643	1044	640	643	692	559
QGF	202609	-	-	-	-	-	-	0	0	0	652	4	616	660	650	520
QGF	202612	-	-	-	-	-	-	0	0	0	654	4	625	-	650	487
QGF	202703	-	-	-	-	-	-	0	0	0	664	0	616	-	595	595
QHF	202606	480	488	474	486.5	▲6	▲1.25%	0	1912	1912	487.5	4429	486.5	487.5	516	358.5
QHF	202607	482.5	491	478	491	▲11	▲2.29%	0	147	147	491	658	491	492	517	442
QHF	202609	-	-	-	-	-	-	0	0	0	486.5	9	475.5	505	506	369
QHF	202612	-	-	-	-	-	-	0	0	0	486.5	5	470	-	482	385
QHF	202703	-	-	-	-	-	-	0	0	0	486.5	0	470	-	-	-
QIF	202606	483	503	462	485	▲4.5	▲0.94%	0	9606	9606	485	13268	485.5	486.5	645	87.8
QIF	202607	485	507	465	488	▲3	▲0.62%	0	2043	2043	488	2858	487.5	488	600	442
QIF	202609	476.5	483	473	473	▼-8	▼-1.66%	0	5	5	485.5	83	486	520	628	431
QIF	202612	-	-	-	-	-	-	0	0	0	481.5	7	471	-	585	478
QIF	202703	-	-	-	-	-	-	0	0	0	482.5	0	469.5	-	-	-
QJF	202606	658	733	658	698	▲27	▲4.02%	0	5738	5738	698	2713	697	699	759	460.5
QJF	202607	680	736	670	699	▲22	▲3.25%	0	1448	1448	703	726	700	702	762	569
QJF	202609	-	-	-	-	-	-	0	0	0	696	3	673	-	720	511
QJF	202612	-	-	-	-	-	-	0	0	0	696	0	673	-	-	-
QJF	202703	-	-	-	-	-	-	0	0	0	697	0	673	-	-	-
QKF	202606	25.7	25.7	25.55	25.7	▼-0.5	▼-1.91%	0	11	11	25.7	204	25.5	26.3	27.55	24
QKF	202607	25.7	25.7	25.7	25.7	▼-0.65	▼-2.47%	0	1	1	25.7	16	25.6	26.5	25.7	24.95
QKF	202609	-	-	-	-	-	-	0	0	0	25.6	0	-	-	26.45	26.1
QKF	202612	-	-	-	-	-	-	0	0	0	25.6	0	-	-	-	-
QKF	202703	-	-	-	-	-	-	0	0	0	25.6	0	-	-	-	-
QLF	202606	211	224.5	211	222.5	▲3.5	▲1.60%	0	328	328	222.5	1622	222.5	223	286	136.5
QLF	202607	222.5	225.5	216	224.5	▲2	▲0.90%	0	109	109	224.5	301	223.5	225	282.5	216
QLF	202609	-	-	-	-	-	-	0	0	0	224.5	0	217.5	231	266	172.5
QLF	202612	-	-	-	-	-	-	0	0	0	219.5	5	215.5	-	223	156
QLF	202703	-	-	-	-	-	-	0	0	0	221	3	215.5	-	251	205
QMF	202606	314	327.5	304.5	317.5	▲3.5	▲1.11%	0	1149	1149	317.5	3266	317	319.5	434.5	185
QMF	202607	310.5	328.5	310	320.5	▲0.5	▲0.16%	0	155	155	320.5	429	319	322.5	431	310
QMF	202609	-	-	-	-	-	-	0	0	0	318	3	306.5	331	323	279
QMF	202612	-	-	-	-	-	-	0	0	0	318	0	306.5	-	-	-
QMF	202703	-	-	-	-	-	-	0	0	0	321	0	306.5	-	-	-
QNF	202606	2075	2260	2060	2225	▲75	▲3.49%	0	15919	15919	2225	13970	2220	2225	2965	770
QNF	202607	2080	2270	2075	2235	▲75	▲3.47%	0	3357	3357	2230	7686	2230	2235	2945	2075
QNF	202609	2100	2275	2100	2255	▲70	▲3.20%	0	74	74	2255	218	2235	2255	3090	1040
QNF	202612	-	-	-	-	-	-	0	0	0	2240	36	2235	2325	2850	1550
QNF	202703	-	-	-	-	-	-	0	0	0	2245	1	2235	2365	1700	1700
QOF	202606	65.9	68.2	65	67.7	▲1.8	▲2.73%	0	1188	1188	67.7	2703	67.3	67.6	91.9	46.55
QOF	202607	66.5	68.6	65.7	68	▲1.5	▲2.26%	0	851	851	68	1297	67.6	67.9	91.4	65.7
QOF	202609	66.1	66.1	66.1	66.1	0	0.00%	0	1	1	67.3	6	65	69.6	89.8	66.1
QOF	202612	-	-	-	-	-	-	0	0	0	66.2	3	65	-	83.3	58.1
QOF	202703	-	-	-	-	-	-	0	0	0	66.7	0	65	-	-	-
QPF	202606	23.05	23.05	22.15	22.75	▼-0.6	▼-2.57%	0	69	69	22.75	171	22.45	22.7	24	17.6
QPF	202607	22.95	22.95	22.45	22.75	▼-0.65	▼-2.78%	0	62	62	22.75	88	22.7	22.95	23.75	20.05
QPF	202609	-	-	-	-	-	-	0	0	0	22.55	0	-	-	-	-
QPF	202612	-	-	-	-	-	-	0	0	0	22.6	0	-	-	-	-
QPF	202703	-	-	-	-	-	-	0	0	0	22.65	0	-	-	-	-
QQF	202606	53.5	53.8	53.5	53.8	▼-0.2	▼-0.37%	0	5	5	53.8	37	53.7	-	61.8	52.4
QQF	202607	53.7	53.7	53.7	53.7	▼-0.7	▼-1.29%	0	4	4	53.7	6	53.2	-	60.7	53.7
QQF	202609	-	-	-	-	-	-	0	0	0	54.3	0	-	-	60.9	57.9
QQF	202612	-	-	-	-	-	-	0	0	0	53.8	0	-	-	-	-
QQF	202703	-	-	-	-	-	-	0	0	0	54	0	-	-	-	-
QRF	202606	771	805	769	786	▼-8	▼-1.01%	0	1363	1363	786	2284	786	787	968	511
QRF	202607	794	807	777	788	▼-9	▼-1.13%	0	285	285	788	652	788	791	963	651
QRF	202609	-	-	-	-	-	-	0	0	0	783	0	759	815	930	530
QRF	202612	-	-	-	-	-	-	0	0	0	780	1	759	-	601	584
QRF	202703	-	-	-	-	-	-	0	0	0	783	0	759	-	-	-
QSF	202606	796	867	779	813	▼-29	▼-3.44%	0	8738	8738	812	6012	812	821	1070	271
QSF	202607	790	872	783	817	▼-27	▼-3.20%	0	1071	1071	816	1706	816	825	980	774
QSF	202609	840	840	800	825	▼-15	▼-1.79%	0	6	6	810	22	801	848	1005	250.5
QSF	202612	849	849	830	830	▼-14	▼-1.66%	0	3	3	814	8	820	854	1020	429.5
QSF	202703	-	-	-	-	-	-	0	0	0	814	2	785	-	1000	827
QTF	202606	120	122.5	115	122	▲3	▲2.52%	0	197	197	122	1183	122	123	150	79.8
QTF	202607	122.5	123.5	117	123.5	▲3.5	▲2.92%	0	20	20	123.5	133	123	124	147.5	107
QTF	202609	-	-	-	-	-	-	0	0	0	123	0	117.5	-	-	-
QTF	202612	-	-	-	-	-	-	0	0	0	122.5	2	117.5	-	95	85.5
QTF	202703	-	-	-	-	-	-	0	0	0	123.5	0	117.5	-	102.5	95
QUF	202606	86.7	95.8	86.7	95.8	▲8.7	▲9.99%	0	2266	2266	95.8	2215	95.8	-	125.5	23.85
QUF	202607	87.5	96.2	87.5	96.2	▲8.7	▲9.94%	0	251	251	96.2	312	96.2	-	125.5	79
QUF	202609	89.8	95.7	89.8	95.7	▲8.7	▲10.00%	0	11	11	95.7	28	95.7	-	114.5	33.9
QUF	202612	-	-	-	-	-	-	0	0	0	94.7	4	94.7	-	99	71.9
QUF	202703	-	-	-	-	-	-	0	0	0	94.7	0	92.8	-	-	-
QV1	202606	-	-	-	-	-	-	0	0	0	49	1	-	-	58	37.15
QVF	202606	45.8	48.1	43.95	46	▲2.25	▲5.14%	0	195	195	46	384	46	48	62.8	43.6
QVF	202607	47.2	48.5	45.85	46.6	▲2.45	▲5.55%	0	25	25	46.6	52	46.1	48.45	63.1	44
QVF	202609	-	-	-	-	-	-	0	0	0	46.15	0	-	-	-	-
QVF	202612	-	-	-	-	-	-	0	0	0	46.25	0	-	-	-	-
QVF	202703	-	-	-	-	-	-	0	0	0	46.15	0	-	-	-	-
QWF	202606	61.1	66.8	61.1	64.7	▲2.7	▲4.35%	0	307	307	64.7	1900	64.4	65	91.9	50
QWF	202607	66.4	66.4	63	64.9	▲2.9	▲4.68%	0	59	59	64.9	428	64.1	65.2	91.1	61.5
QWF	202609	-	-	-	-	-	-	0	0	0	65.4	32	-	66.4	83.6	49.9
QWF	202612	-	-	-	-	-	-	0	0	0	64.9	3	-	-	92	51.4
QWF	202703	-	-	-	-	-	-	0	0	0	64.8	0	-	-	-	-
QXF	202606	83.2	84.3	82.4	84.1	▲1	▲1.20%	0	565	565	84.1	4133	83.9	84.1	87.9	73.5
QXF	202607	83.8	84.6	82.7	84.3	▲0.4	▲0.48%	0	243	243	84.3	518	84.2	84.6	87.7	81
QXF	202609	-	-	-	-	-	-	0	0	0	83.8	1	81	-	75.4	75.4
QXF	202612	-	-	-	-	-	-	0	0	0	83.7	0	81	-	-	-
QXF	202703	-	-	-	-	-	-	0	0	0	83.5	0	81	-	-	-
QYF	202606	46.8	46.8	45.5	45.7	▼-1.35	▼-2.87%	0	86	86	45.7	332	45.3	45.9	60	36.6
QYF	202607	46.5	46.5	45.9	45.9	▼-1	▼-2.13%	0	68	68	45.55	629	45.2	45.85	50.5	42.65
QYF	202609	48	48	48	48	▲0.75	▲1.59%	0	1	1	45.9	10	44.15	49	50.5	45.5
QYF	202612	-	-	-	-	-	-	0	0	0	46	1	-	-	52.9	52.9
QYF	202703	-	-	-	-	-	-	0	0	0	45.8	0	-	-	-	-
QZF	202606	62	64.4	58.1	64.2	▼-0.2	▼-0.31%	0	19381	19381	64.2	22475	64.1	64.3	96.1	22.45
QZF	202607	61	64.7	58.5	64.4	▼-0.4	▼-0.62%	0	5488	5488	64.3	7056	64.3	64.6	96.6	58.5
QZF	202609	62.3	62.6	61.7	61.7	▼-3.1	▼-4.78%	0	17	17	64.6	69	63.2	-	95.4	28.25
QZF	202612	64	64	64	64	▼-1.9	▼-2.88%	0	1	1	64	29	63.7	67.3	93	53
QZF	202703	-	-	-	-	-	-	0	0	0	64.9	0	63.2	68.8	-	-
RAF	202606	2320	2440	2265	2345	▲15	▲0.64%	0	425	425	2360	596	2340	2350	3000	1090
RAF	202607	2420	2420	2310	2340	▼-10	▼-0.43%	0	178	178	2375	475	2355	2370	2900	2310
RAF	202609	-	-	-	-	-	-	0	0	0	2375	4	-	-	1895	1370
RAF	202612	-	-	-	-	-	-	0	0	0	2365	0	-	-	-	-
RAF	202703	-	-	-	-	-	-	0	0	0	2385	0	-	-	-	-
RBF	202606	81.7	87.4	81.6	86.1	▲2.8	▲3.36%	0	95	95	86.1	533	85.6	86.3	112	77.5
RBF	202607	82.2	87.8	82.2	85.5	▲1.6	▲1.91%	0	40	40	86	100	86	86.8	99.5	81.9
RBF	202609	-	-	-	-	-	-	0	0	0	85.7	10	85.7	-	94.7	81.6
RBF	202612	-	-	-	-	-	-	0	0	0	85.2	1	82.8	-	80.8	80.8
RBF	202703	-	-	-	-	-	-	0	0	0	85.4	0	82.8	-	-	-
RCF	202606	46.1	46.7	46	46.4	▼-0.4	▼-0.85%	0	122	122	46.4	326	46.15	46.4	69.6	42.5
RCF	202607	46.75	46.8	46.4	46.55	▼-0.2	▼-0.43%	0	83	83	46.55	79	46.1	46.55	47.65	44.9
RCF	202609	-	-	-	-	-	-	0	0	0	46.4	2	-	48.05	57.4	46
RCF	202612	-	-	-	-	-	-	0	0	0	46.4	2	45.05	-	57.4	56.5
RCF	202703	-	-	-	-	-	-	0	0	0	46.4	0	-	-	-	-
RDF	202606	15	15	14.75	15	0	0.00%	0	14	14	14.3	45	13.75	14.8	24.5	14.3
RDF	202607	15.15	15.2	14.65	14.95	▼-0.15	▼-0.99%	0	9	9	14.4	14	13.85	14.95	16.25	14.65
RDF	202609	-	-	-	-	-	-	0	0	0	14.4	0	-	-	-	-
RDF	202612	-	-	-	-	-	-	0	0	0	14.4	1	-	-	17.3	17.3
RDF	202703	-	-	-	-	-	-	0	0	0	14.4	0	-	-	-	-
REF	202606	153	172.5	150	171.5	▲14.5	▲9.24%	0	6446	6446	171	5130	171.5	172.5	229	61
REF	202607	156.5	169	156.5	169	▲15	▲9.74%	0	641	641	169	1142	169	-	225	148.5
REF	202609	173	173	168	168	▲5	▲3.07%	0	4	4	168	56	-	168	225	55.8
REF	202612	173	173	173	173	▲15.5	▲9.84%	0	1	1	168	259	-	168	207	75.7
REF	202703	-	-	-	-	-	-	0	0	0	177	3	-	178.5	191.5	140
RFF	202606	2160	2190	2055	2190	▲70	▲3.30%	0	1620	1620	2155	2301	2145	2160	2995	1260
RFF	202607	2165	2180	2080	2180	▲50	▲2.35%	0	192	192	2165	535	2155	2175	2735	2080
RFF	202609	-	-	-	-	-	-	0	0	0	2150	4	2070	2235	2630	1920
RFF	202612	-	-	-	-	-	-	0	0	0	2150	3	2070	-	2515	1510
RFF	202703	-	-	-	-	-	-	0	0	0	2150	1	2070	-	2520	2520
RGF	202606	3800	3860	3430	3665	▼-115	▼-3.04%	0	1480	1480	3665	3490	3655	3665	5630	2145
RGF	202607	3755	3755	3460	3655	▼-145	▼-3.82%	0	334	334	3655	644	3680	3700	4200	3290
RGF	202609	-	-	-	-	-	-	0	0	0	3655	11	3655	3790	5350	2475
RGF	202612	-	-	-	-	-	-	0	0	0	3655	6	3655	3815	4125	2775
RGF	202703	-	-	-	-	-	-	0	0	0	3655	0	3655	-	-	-
RIF	202606	31.5	31.74	31.2	31.63	▼-0.03	▼-0.09%	0	77	77	31.63	600	31.39	31.8	33.73	20.5
RIF	202607	31.79	31.79	31.38	31.79	▲0.29	▲0.92%	0	9	9	31.79	164	31.5	31.91	33.83	27.84
RIF	202609	-	-	-	-	-	-	0	0	0	31.68	133	30.68	33	32.42	21.4
RIF	202612	31.37	31.37	31.37	31.37	▼-0.38	▼-1.20%	0	1	1	31.49	5	31.49	-	31.37	22.7
RIF	202703	-	-	-	-	-	-	0	0	0	31.72	4	30.68	-	28.49	28.37
RJF	202606	35.4	36.55	35.4	36.5	▲0.9	▲2.53%	0	79	79	36.5	402	36.35	36.6	45	33.05
RJF	202607	35.9	36.6	35.9	36.2	▲0.15	▲0.42%	0	11	11	36.55	74	36.55	37	44.9	34.65
RJF	202609	-	-	-	-	-	-	0	0	0	36.5	0	36.4	-	38.05	33.55
RJF	202612	-	-	-	-	-	-	0	0	0	35.3	3	-	-	35.4	34
RJF	202703	-	-	-	-	-	-	0	0	0	36.25	0	-	-	-	-
RKF	202606	1420	1435	1285	1360	▼-65	▼-4.56%	0	637	637	1360	607	1355	1385	1575	750
RKF	202607	1415	1415	1320	1355	▼-65	▼-4.58%	0	238	238	1355	359	1355	1385	1575	1205
RKF	202609	-	-	-	-	-	-	0	0	0	1360	1	-	-	780	403
RKF	202612	-	-	-	-	-	-	0	0	0	1335	0	-	-	-	-
RKF	202703	-	-	-	-	-	-	0	0	0	1360	0	1285	-	-	-
RLF	202606	41.7	42.1	37	39.9	▲0.05	▲0.13%	0	1496	1496	39.85	4375	39.85	39.9	56.5	17
RLF	202609	40.5	41.8	38.2	40.55	▲0.5	▲1.25%	0	75	75	40.55	204	40.5	41.05	53.9	15.15
RLF	202612	-	-	-	-	-	-	0	0	0	40.15	10	39.5	-	51.1	34.95
RNF	202606	48.85	49.6	47.45	47.8	▼-1.65	▼-3.34%	0	38	38	47.8	164	47.6	48.4	72.7	45.6
RNF	202607	48.9	49.2	47.65	48.55	▼-1.25	▼-2.51%	0	8	8	48.25	32	47.75	48.7	53.3	47.65
RNF	202609	-	-	-	-	-	-	0	0	0	47.8	20	47.5	-	73.1	51.7
RNF	202612	-	-	-	-	-	-	0	0	0	48.1	7	-	-	57.6	53
RNF	202703	-	-	-	-	-	-	0	0	0	47.8	3	49	-	57	54
ROF	202606	83.5	83.5	81.3	82	▼-3.5	▼-4.09%	0	14	14	82	24	81.7	-	93.7	72.3
ROF	202607	82.3	82.3	82.3	82.3	▼-3.2	▼-3.74%	0	1	1	82.3	2	82	-	92.5	82.3
ROF	202609	-	-	-	-	-	-	0	0	0	81.7	2	-	-	91.4	85
ROF	202612	-	-	-	-	-	-	0	0	0	81.5	0	-	-	-	-
ROF	202703	-	-	-	-	-	-	0	0	0	81.4	0	-	-	-	-
RPF	202606	-	-	-	-	-	-	0	0	0	626	9	578	-	622	558
RPF	202607	-	-	-	-	-	-	0	0	0	629	1	585	-	-	-
RPF	202609	-	-	-	-	-	-	0	0	0	619	1	557	-	582	422
RPF	202612	-	-	-	-	-	-	0	0	0	619	0	-	-	-	-
RPF	202703	-	-	-	-	-	-	0	0	0	628	0	-	-	-	-
RRF	202606	624	624	615	623	▲20	▲3.32%	0	33	33	626	98	624	-	631	399.5
RRF	202607	606	-	-	606	0	0.00%	0	2	2	629	9	625	-	606	606
RRF	202609	-	-	-	-	-	-	0	0	0	619	0	603	-	587	546
RRF	202612	-	-	-	-	-	-	0	0	0	619	0	-	-	-	-
RRF	202703	-	-	-	-	-	-	0	0	0	628	0	-	-	-	-
RSF	202606	2965	3065	2810	3015	▲70	▲2.38%	0	312	312	3015	994	3015	3035	4790	1660
RSF	202607	3000	3020	2900	3020	▲40	▲1.34%	0	142	142	3020	194	3020	3050	3750	2900
RSF	202609	-	-	-	-	-	-	0	0	0	3035	4	3015	3140	4550	1790
RSF	202612	-	-	-	-	-	-	0	0	0	3050	1	2910	-	3455	3455
RSF	202703	-	-	-	-	-	-	0	0	0	3050	0	2910	-	-	-
RUF	202606	111	114	107.5	111	▲0.5	▲0.45%	0	133	133	110.5	397	110.5	112	143.5	101.5
RUF	202607	110	112	109.5	112	▲1	▲0.90%	0	30	30	111	42	111	112	125.5	103
RUF	202609	108.5	108.5	108.5	108.5	▼-2	▼-1.81%	0	1	1	110.5	1	108	-	108.5	108.5
RUF	202612	-	-	-	-	-	-	0	0	0	111.5	1	106	-	104	104
RUF	202703	-	-	-	-	-	-	0	0	0	110.5	0	106	-	-	-
RVF	202606	2110	2235	2080	2185	▼-50	▼-2.24%	0	9276	9276	2185	7771	2185	2190	2630	655
RVF	202607	2125	2255	2095	2200	▼-50	▼-2.22%	0	1817	1817	2200	2849	2195	2200	2640	2035
RVF	202609	2245	2245	2145	2145	▼-100	▼-4.45%	0	8	8	2195	136	2210	2260	2640	896
RVF	202612	2300	2300	2200	2200	▼-50	▼-2.22%	0	3	3	2200	29	2205	2290	2585	1170
RVF	202703	-	-	-	-	-	-	0	0	0	2205	2	2205	-	2310	1920
RWF	202606	3815	4250	3815	4170	▲140	▲3.47%	0	3633	3633	4165	4828	4160	4170	5995	1305
RWF	202607	3895	4255	3895	4155	▲105	▲2.59%	0	598	598	4155	1344	4165	4180	5650	3895
RWF	202609	-	-	-	-	-	-	0	0	0	4195	17	4190	4260	5530	1505
RWF	202612	-	-	-	-	-	-	0	0	0	4170	8	4155	4310	2635	2335
RWF	202703	-	-	-	-	-	-	0	0	0	4170	1	4155	4370	5540	5095
RXF	202606	-	-	-	-	-	-	0	0	0	18.15	25	18.15	-	19.72	16.37
RXF	202607	18.28	18.35	18.25	18.35	▲0.01	▲0.05%	0	5	5	18.35	29	18.2	-	18.76	18.11
RXF	202609	-	-	-	-	-	-	0	0	0	18.14	1	-	-	19.3	19.3
RXF	202612	-	-	-	-	-	-	0	0	0	18.27	0	-	-	-	-
RXF	202703	-	-	-	-	-	-	0	0	0	18.16	0	-	-	-	-
RYF	202606	40.36	40.36	39.25	40.29	▼-0.54	▼-1.32%	0	40	40	40.29	107	40	40.62	44	29.76
RYF	202607	39.42	40.59	39.42	40.59	▼-0.26	▼-0.64%	0	46	46	40.59	55	-	41.07	44.15	38.45
RYF	202609	-	-	-	-	-	-	0	0	0	40.27	0	-	-	-	-
RYF	202612	-	-	-	-	-	-	0	0	0	40.27	0	-	-	-	-
RYF	202703	-	-	-	-	-	-	0	0	0	40.27	0	-	-	-	-
RZF	202606	26.51	26.58	26.5	26.56	▲0.02	▲0.08%	196	938	1134	26.56	9511	26.56	26.59	28.36	24.89
RZF	202607	26.56	26.61	26.56	26.61	▲0.04	▲0.15%	26	868	894	26.61	4492	26.61	26.64	26.78	26.07
RZF	202609	26.69	26.77	26.69	26.77	▲0.02	▲0.07%	140	6	146	26.77	5434	26.75	26.78	28.4	26.21
RZF	202612	-	-	-	-	-	-	0	0	0	26.99	502	26.96	27.08	28.57	26.62
RZF	202703	27.16	27.16	27.16	27.16	▲0.02	▲0.07%	0	1	1	27.16	79	27.16	27.34	27.89	26.7
SAF	202606	202.5	202.5	192.5	195	▼-7	▼-3.47%	0	80	80	195	367	193	195	365	184
SAF	202607	195	197.5	193	193.5	▼-7	▼-3.49%	0	33	33	195	76	193.5	196	202	185
SAF	202609	-	-	-	-	-	-	0	0	0	194	1	186.5	201.5	240.5	240.5
SAF	202612	-	-	-	-	-	-	0	0	0	194	0	186.5	-	-	-
SAF	202703	-	-	-	-	-	-	0	0	0	194	0	186.5	-	-	-
SBF	202606	12.9	13.2	12.6	13.2	▲0.35	▲2.72%	0	78	78	13.2	627	12.9	13.25	16.7	11.85
SBF	202607	12.85	12.85	12.85	12.85	▼-0.1	▼-0.77%	0	10	10	12.85	139	12.85	13.3	14.05	12
SBF	202609	-	-	-	-	-	-	0	0	0	12.55	0	-	-	-	-
SBF	202612	-	-	-	-	-	-	0	0	0	12.55	0	-	-	-	-
SBF	202703	-	-	-	-	-	-	0	0	0	12.55	0	-	-	-	-
SCF	202606	222	227	219.5	225	▲2.5	▲1.12%	0	162	162	225	651	224	225	235.5	206
SCF	202607	224	226	221	226	▲1.5	▲0.67%	0	19	19	226	88	224.5	226.5	237	209
SCF	202609	-	-	-	-	-	-	0	0	0	224	0	217	-	232	217
SCF	202612	-	-	-	-	-	-	0	0	0	224	0	217	-	-	-
SCF	202703	-	-	-	-	-	-	0	0	0	222.5	0	217	-	-	-
SDF	202606	159	166.5	159	164.5	▲4	▲2.49%	0	416	416	164.5	1284	164	164.5	204	146.5
SDF	202607	161	167.5	161	165.5	▲3.5	▲2.16%	0	97	97	165.5	203	164.5	165.5	205	153.5
SDF	202609	166	169.5	163.5	167.5	▲4	▲2.45%	0	18	18	167	22	166	167.5	200.5	144
SDF	202612	-	-	-	-	-	-	0	0	0	168	15	158.5	-	194	144
SDF	202703	-	-	-	-	-	-	0	0	0	168.5	0	158.5	-	-	-
SEF	202606	2310	2350	2160	2310	▼-20	▼-0.86%	0	2552	2552	2310	2946	2305	2310	2730	911
SEF	202607	2360	2365	2180	2315	▼-25	▼-1.07%	0	549	549	2315	1217	2320	2325	2710	2180
SEF	202609	-	-	-	-	-	-	0	0	0	2355	9	2305	2570	2715	995
SEF	202612	-	-	-	-	-	-	0	0	0	2310	5	2305	2395	2575	1335
SEF	202703	-	-	-	-	-	-	0	0	0	2310	3	2305	2415	2590	2270
SFF	202606	4985	5135	4805	5120	▲170	▲3.43%	0	2233	2233	5105	2786	5120	5125	5880	1180
SFF	202607	4995	5165	4845	5150	▲185	▲3.73%	0	274	274	5150	501	5150	5155	5760	4475
SFF	202609	-	-	-	-	-	-	0	0	0	5120	16	5105	5225	5410	1355
SFF	202612	-	-	-	-	-	-	0	0	0	5110	6	5105	5275	5100	2830
SFF	202703	-	-	-	-	-	-	0	0	0	5110	4	5105	5325	5195	4045
SGF	202606	-	-	-	-	-	-	0	0	0	43.4	2	37.8	50.8	48.97	41.86
SGF	202607	43.7	43.7	43.7	43.7	▼-0.33	▼-0.75%	0	2	2	43.7	2	37.8	50.5	47.8	43.7
SGF	202609	-	-	-	-	-	-	0	0	0	43.41	0	-	-	-	-
SGF	202612	-	-	-	-	-	-	0	0	0	43.38	0	-	-	-	-
SGF	202703	-	-	-	-	-	-	0	0	0	43.45	0	-	-	-	-
SIF	202606	-	-	-	-	-	-	0	0	0	30.98	246	30.83	31.12	31.69	30.24
SIF	202607	-	-	-	-	-	-	0	0	0	31.11	3	30.86	31.15	31.2	31.1
SIF	202609	-	-	-	-	-	-	0	0	0	31.05	17	30.85	32.12	32.15	30.76
SIF	202612	-	-	-	-	-	-	0	0	0	31.11	0	31	-	-	-
SIF	202703	-	-	-	-	-	-	0	0	0	30.88	0	29.82	-	-	-
SJF	202606	104.5	104.5	103.5	104	▲1	▲0.97%	0	23	23	104	279	104.5	105	119	96.7
SJF	202607	104.5	104.5	104.5	104.5	▲0.5	▲0.48%	0	1	1	104.5	39	104.5	106	112.5	104
SJF	202609	-	-	-	-	-	-	0	0	0	104	8	101	108.5	122.5	109
SJF	202612	-	-	-	-	-	-	0	0	0	104	1	101	-	117	117
SJF	202703	-	-	-	-	-	-	0	0	0	104	0	101	-	-	-
SKF	202606	93.8	97.8	90.4	95.5	▲3.1	▲3.35%	0	1531	1531	95.5	2718	95.3	95.5	100.5	62.6
SKF	202607	95	97.7	90.4	95.7	▲3.6	▲3.91%	0	459	459	95.7	490	95.7	95.9	99.6	84.2
SKF	202609	-	-	-	-	-	-	0	0	0	95.6	1	92.4	98.5	93	85
SKF	202612	-	-	-	-	-	-	0	0	0	95.2	1	92.4	-	94.6	71.2
SKF	202703	-	-	-	-	-	-	0	0	0	95.6	0	92.4	-	-	-
SLF	202606	336.5	348.5	330.5	342	▲1.5	▲0.44%	0	1308	1308	342	2703	341.5	342	406.5	244
SLF	202607	341	348	332	341	0	0.00%	0	208	208	341	488	342	342.5	408	307.5
SLF	202609	335	335	335	335	▼-3.5	▼-1.03%	0	1	1	340	1	331.5	353	360	270
SLF	202612	-	-	-	-	-	-	0	0	0	340	2	331.5	-	245.5	222
SLF	202703	-	-	-	-	-	-	0	0	0	340.5	0	330	-	-	-
SMF	202606	30.23	30.38	29.94	29.95	▼-0.27	▼-0.89%	0	175	175	29.95	470	29.93	30.27	31.26	21.19
SMF	202607	30.33	30.48	30.01	30.16	▼-0.14	▼-0.46%	0	76	76	30.16	388	30.15	30.38	31.45	26.71
SMF	202609	-	-	-	-	-	-	0	0	0	30.34	123	30.25	31.3	31.64	22.5
SMF	202612	31.19	31.19	31.19	31.19	▲0.79	▲2.60%	0	1	1	30.19	13	30.16	-	31.92	24.63
SMF	202703	-	-	-	-	-	-	0	0	0	30.57	3	30.14	-	31.67	24.24
SNF	202606	28.08	28.68	27.5	28.48	▲0.28	▲0.99%	0	134	134	28.48	230	28.29	28.6	31.8	17.88
SNF	202607	28.37	28.6	28.24	28.6	▲0.22	▲0.78%	0	40	40	28.6	108	28.34	28.7	32	26.4
SNF	202609	-	-	-	-	-	-	0	0	0	28.61	62	-	-	29.53	17.95
SNF	202612	-	-	-	-	-	-	0	0	0	28.57	3	-	-	29.49	20.03
SNF	202703	-	-	-	-	-	-	0	0	0	28.6	1	-	-	22.63	22.63
SQF	202606	-	-	-	-	-	-	0	0	0	33.68	8	33.51	33.84	34.69	33.2
SQF	202607	-	-	-	-	-	-	0	0	0	33.67	0	33.55	33.88	-	-
SQF	202609	-	-	-	-	-	-	0	0	0	33.64	0	33.55	34.3	-	-
SQF	202612	-	-	-	-	-	-	0	0	0	33.88	0	33.71	-	-	-
SQF	202703	-	-	-	-	-	-	0	0	0	33.1	0	-	-	-	-
SRF	202606	98.9	100.8	97.6	100.05	▼-0.4	▼-0.40%	7980	7779	15759	100.1	6893	100	100.1	108.7	50.7
SRF	202607	99.35	101.05	98.05	100.55	▼-0.25	▼-0.25%	2470	2088	4558	100.55	5734	100.45	100.6	109.3	94.95
SRF	202609	100.15	101.8	99.8	101.3	▼-0.5	▼-0.49%	29	33	62	101.3	259	101.4	101.6	110	62.1
SRF	202612	103	103	101.55	101.6	▼-1.4	▼-1.36%	2	3	5	101.6	43	101.65	104.15	111.5	74.25
SRF	202703	104.45	104.45	102	102.9	▼-0.25	▼-0.24%	0	13	13	102.9	19	100	104.2	113	101
SSF	202606	49.5	50.25	48.19	49.66	▼-0.13	▼-0.26%	0	112	112	49.55	142	49.5	49.97	54.3	35.44
SSF	202607	49.71	49.87	48.77	49.84	▼-0.1	▼-0.20%	0	80	80	49.84	293	49.8	50.3	54.35	48.05
SSF	202609	50.2	50.2	50	50	▼-0.2	▼-0.40%	0	2	2	50	10	50	50.6	54.65	35.9
SSF	202612	-	-	-	-	-	-	0	0	0	49.81	1	-	-	39.8	39.8
SSF	202703	-	-	-	-	-	-	0	0	0	49.65	0	-	-	-	-
SUF	202606	12.12	12.13	11.86	12.06	0	0.00%	0	122	122	12.06	469	12.04	12.13	12.86	9.7
SUF	202607	12.09	12.12	11.87	12.1	▲0.03	▲0.25%	0	70	70	12.1	115	12.05	12.17	12.84	11.37
SUF	202609	-	-	-	-	-	-	0	0	0	12.02	9	-	-	11.23	9.81
SUF	202612	-	-	-	-	-	-	0	0	0	12.03	1	-	-	10.44	9.81
SUF	202703	-	-	-	-	-	-	0	0	0	12.07	1	-	-	10.62	10.62
SVF	202606	6025	6520	6025	6490	▲125	▲1.96%	0	902	902	6465	589	6430	6495	6920	3130
SVF	202607	5900	6500	5900	6495	▲125	▲1.96%	0	87	87	6480	76	6455	6500	6930	4935
SVF	202609	-	-	-	-	-	-	0	0	0	6475	4	6200	6750	6685	2950
SVF	202612	-	-	-	-	-	-	0	0	0	6475	0	6200	-	-	-
SVF	202703	-	-	-	-	-	-	0	0	0	6470	0	6200	-	-	-
SWF	202606	110.5	114	107.5	110.5	0	0.00%	0	216	216	110.5	623	110.5	111	187	101
SWF	202607	108	112	107.5	111	0	0.00%	0	10	10	111	36	111	112	125	105
SWF	202609	-	-	-	-	-	-	0	0	0	110.5	3	106.5	-	141	106
SWF	202612	-	-	-	-	-	-	0	0	0	111.5	3	106.5	-	133.5	104.5
SWF	202703	-	-	-	-	-	-	0	0	0	110.5	0	106.5	-	-	-
SYF	202606	489	489	468.5	475	▼-22	▼-4.43%	0	60	60	479.5	336	463.5	476	633	384
SYF	202607	497.5	-	-	497.5	0	0.00%	0	1	1	478.5	31	464.5	478.5	605	483.5
SYF	202609	-	-	-	-	-	-	0	0	0	480.5	1	-	492.5	575	575
SYF	202612	-	-	-	-	-	-	0	0	0	475.5	0	447	-	474.5	474.5
SYF	202703	-	-	-	-	-	-	0	0	0	480.5	0	-	-	-	-
SZF	202606	488.5	499	469	479.5	▼-17.5	▼-3.52%	0	486	486	479.5	2089	478	479.5	636	325
SZF	202607	489	489	469.5	478.5	▼-19	▼-3.82%	0	46	46	478.5	384	478.5	481.5	619	469.5
SZF	202609	-	-	-	-	-	-	0	0	0	480.5	38	461.5	496	623	331.5
SZF	202612	-	-	-	-	-	-	0	0	0	475.5	52	461.5	-	525	370
SZF	202703	-	-	-	-	-	-	0	0	0	480.5	0	-	-	-	-
UAF	202606	211	220	211	214	▲0.5	▲0.23%	0	70	70	214	292	214	217	300	182
UAF	202607	216.5	216.5	212	215	▼-1.5	▼-0.69%	0	11	11	215	63	215	218	294.5	191
UAF	202609	-	-	-	-	-	-	0	0	0	214.5	1	205.5	224.5	244	230
UAF	202612	-	-	-	-	-	-	0	0	0	219	2	205.5	-	225.5	225.5
UAF	202703	-	-	-	-	-	-	0	0	0	217	0	205.5	-	-	-
UBF	202606	736	769	713	741	▲5	▲0.68%	0	225	225	735	646	734	750	867	449.5
UBF	202607	755	765	755	756	▲13	▲1.75%	0	171	171	738	499	738	756	842	735
UBF	202609	-	-	-	-	-	-	0	0	0	734	0	708	777	-	-
UBF	202612	-	-	-	-	-	-	0	0	0	727	0	708	-	-	-
UBF	202703	-	-	-	-	-	-	0	0	0	733	0	708	-	-	-
UCF	202606	78.5	78.6	77.7	78.6	▼-1	▼-1.26%	0	12	12	78.6	167	78.1	79.1	117.5	76.5
UCF	202607	78.8	78.8	78	78	▼-1.6	▼-2.01%	0	11	11	78.8	40	78.8	79.1	89	78
UCF	202609	-	-	-	-	-	-	0	0	0	78.6	4	-	82.5	88.9	88
UCF	202612	-	-	-	-	-	-	0	0	0	78.6	1	-	-	89.4	89.4
UCF	202703	-	-	-	-	-	-	0	0	0	78.6	1	-	-	91	91
UEF	202606	-	-	-	-	-	-	0	0	0	41.85	143	41.75	-	42.75	39.25
UEF	202607	-	-	-	-	-	-	0	0	0	41.85	4	41.8	-	42.05	42.05
UEF	202609	-	-	-	-	-	-	0	0	0	41.9	3	-	-	40.5	39.8
UEF	202612	-	-	-	-	-	-	0	0	0	41.9	0	-	-	-	-
UEF	202703	-	-	-	-	-	-	0	0	0	41.95	0	-	-	-	-
UFF	202606	51.9	51.9	50.5	51.8	▲0.7	▲1.37%	0	79	79	51.8	805	51.7	51.8	68.7	49.3
UFF	202607	51.2	51.2	50.8	50.8	▼-0.4	▼-0.78%	0	29	29	51.9	224	51.9	52.2	57.5	49.5
UFF	202609	-	-	-	-	-	-	0	0	0	52.3	22	50.1	-	62.5	51.1
UFF	202612	-	-	-	-	-	-	0	0	0	51.7	0	50.1	-	52.5	52.5
UFF	202703	-	-	-	-	-	-	0	0	0	51.2	0	50.1	-	-	-
UGF	202606	-	-	-	-	-	-	0	0	0	622	7	569	-	790	520
UGF	202607	-	-	-	-	-	-	0	0	0	624	0	569	-	-	-
UGF	202609	-	-	-	-	-	-	0	0	0	623	0	561	-	-	-
UGF	202612	-	-	-	-	-	-	0	0	0	614	0	-	-	-	-
UGF	202703	-	-	-	-	-	-	0	0	0	614	0	-	-	-	-
UHF	202606	2295	2440	2255	2355	▲25	▲1.07%	0	3535	3535	2360	5790	2355	2360	3080	1300
UHF	202607	2295	2450	2275	2375	▲25	▲1.06%	0	503	503	2375	1399	2370	2380	3025	2275
UHF	202609	-	-	-	-	-	-	0	0	0	2375	26	2270	2575	2950	1380
UHF	202612	-	-	-	-	-	-	0	0	0	2365	4	2270	-	2820	1650
UHF	202703	-	-	-	-	-	-	0	0	0	2385	1	2270	2585	2500	2500
UIF	202606	623	624	600	622	▲8	▲1.30%	0	80	80	622	226	621	630	790	482
UIF	202607	609	625	609	624	▲6	▲0.97%	0	46	46	624	100	622	635	780	609
UIF	202609	-	-	-	-	-	-	0	0	0	623	1	600	651	655	516
UIF	202612	606	606	606	606	0	0.00%	0	1	1	614	1	-	-	606	504
UIF	202703	-	-	-	-	-	-	0	0	0	614	0	-	-	-	-
UJF	202606	14.89	14.89	14.88	14.88	▲0.01	▲0.07%	0	36	36	14.88	1250	14.84	14.89	15.58	13.95
UJF	202607	14.94	14.94	14.92	14.92	▼-0.03	▼-0.20%	0	22	22	14.92	184	14.91	14.95	14.98	14.68
UJF	202609	15	-	-	15	0	0.00%	0	4	4	15.01	872	14.95	15.04	15.64	14.7
UJF	202612	15.12	-	-	15.12	0	0.00%	0	10	10	15.13	376	15.04	15.22	15.68	14.84
UJF	202703	15.2	15.2	15.2	15.2	▲0.01	▲0.07%	0	1	1	15.2	192	15.08	15.35	15.35	14.91
UKF	202606	27.86	-	-	27.86	0	0.00%	0	12	12	27.89	85	27.81	27.97	29.52	27.19
UKF	202607	27.97	-	-	27.97	0	0.00%	0	12	12	28	15	27.85	28.01	28	27.73
UKF	202609	-	-	-	-	-	-	0	0	0	28.21	41	27.96	28.3	29.57	28.16
UKF	202612	-	-	-	-	-	-	0	0	0	28.17	0	28.09	28.51	-	-
UKF	202703	-	-	-	-	-	-	0	0	0	28.26	0	28.2	28.73	-	-
ULF	202606	990	1020	946	995	▼-15	▼-1.49%	0	2702	2702	995	3853	994	997	1310	851
ULF	202607	1005	1020	955	1000	▼-15	▼-1.48%	0	855	855	1000	1039	1000	1005	1315	955
ULF	202609	-	-	-	-	-	-	0	0	0	995	49	993	1100	1305	876
ULF	202612	-	-	-	-	-	-	0	0	0	993	18	993	-	1295	905
ULF	202703	-	-	-	-	-	-	0	0	0	993	0	993	-	-	-
UMF	202606	3965	4070	3850	4070	▲55	▲1.37%	0	34	34	4105	178	4000	4335	5505	3480
UMF	202607	4040	-	-	4040	0	0.00%	0	7	7	4120	15	4015	4360	4540	4080
UMF	202609	-	-	-	-	-	-	0	0	0	4105	0	-	-	-	-
UMF	202612	-	-	-	-	-	-	0	0	0	4105	0	-	-	-	-
UMF	202703	-	-	-	-	-	-	0	0	0	4090	0	-	-	-	-
UOF	202606	3910	4105	3825	4105	▲90	▲2.24%	0	1954	1954	4105	3013	4100	4110	5690	2535
UOF	202607	4000	4120	3880	4120	▲80	▲1.98%	0	415	415	4120	690	4115	4135	5100	3880
UOF	202609	4010	4010	4010	4010	▼-5	▼-0.12%	0	1	1	4105	16	4100	4255	4965	2600
UOF	202612	-	-	-	-	-	-	0	0	0	4105	7	4100	-	5635	2580
UOF	202703	-	-	-	-	-	-	0	0	0	4090	0	4100	-	4210	4065
UPF	202606	395	395	382	382	▼-16.5	▼-4.14%	0	178	178	381.5	286	361.5	394	516	332.5
UPF	202607	383.5	385	383	383	▼-15.5	▼-3.89%	0	173	173	383	178	362.5	395	395.5	346
UPF	202609	-	-	-	-	-	-	0	0	0	382.5	0	-	407.5	-	-
UPF	202612	-	-	-	-	-	-	0	0	0	381.5	0	-	-	-	-
UPF	202703	-	-	-	-	-	-	0	0	0	381.5	0	-	-	-	-
UQF	202606	400	400	377	382	▼-16.5	▼-4.14%	0	154	154	381.5	710	381	382	602	329.5
UQF	202607	393	393	382	386	▼-12.5	▼-3.14%	0	36	36	383	116	384	385.5	412.5	337
UQF	202609	-	-	-	-	-	-	0	0	0	382.5	8	380.5	395.5	612	350
UQF	202612	-	-	-	-	-	-	0	0	0	381.5	20	373.5	-	569	352
UQF	202703	-	-	-	-	-	-	0	0	0	381.5	0	368	-	-	-
URF	202606	-	-	-	-	-	-	0	0	0	125	2	106.85	143.95	137.8	120.1
URF	202607	-	-	-	-	-	-	0	0	0	125.3	0	-	-	-	-
URF	202609	-	-	-	-	-	-	0	0	0	124.5	0	-	-	-	-
URF	202612	-	-	-	-	-	-	0	0	0	125.75	1	107.85	-	120.4	120.4
URF	202703	-	-	-	-	-	-	0	0	0	124.65	0	-	-	-	-
USF	202606	-	-	-	-	-	-	0	0	0	125	28	106.8	144	137.65	104
USF	202607	-	-	-	-	-	-	0	0	0	125.3	15	-	-	131.9	129.25
USF	202609	-	-	-	-	-	-	0	0	0	124.5	3	-	-	120.5	119.3
USF	202612	-	-	-	-	-	-	0	0	0	125.75	7	-	-	120.5	108.65
USF	202703	-	-	-	-	-	-	0	0	0	124.65	0	-	-	-	-
UTF	202606	238	250	228	248	▲6.5	▲2.69%	0	520	520	248	1029	244.5	248.5	315	107
UTF	202607	231	249	229.5	249	▲4	▲1.63%	0	110	110	249	130	245	249.5	303	229.5
UTF	202609	-	-	-	-	-	-	0	0	0	248.5	2	237.5	256.5	298	107
UTF	202612	-	-	-	-	-	-	0	0	0	248.5	0	236.5	256.5	106	106
UTF	202703	-	-	-	-	-	-	0	0	0	248.5	0	236.5	256.5	-	-
UUF	202606	54.2	55.2	53.5	55.2	▲1.9	▲3.56%	0	31	31	55.2	51	51.2	58.6	60.3	46.9
UUF	202607	-	-	-	-	-	-	0	0	0	54.8	3	51.2	58	56.7	54.3
UUF	202609	-	-	-	-	-	-	0	0	0	55.3	0	-	-	-	-
UUF	202612	-	-	-	-	-	-	0	0	0	55.1	0	-	-	-	-
UUF	202703	-	-	-	-	-	-	0	0	0	55.1	0	-	-	-	-
UVF	202606	6130	6130	5795	6040	▲275	▲4.77%	0	14	14	6120	49	-	-	6695	5195
UVF	202607	6160	6160	5945	5945	▲140	▲2.41%	0	7	7	6145	13	-	-	6160	5885
UVF	202609	-	-	-	-	-	-	0	0	0	6095	0	-	-	-	-
UVF	202612	-	-	-	-	-	-	0	0	0	6095	0	-	-	-	-
UVF	202703	-	-	-	-	-	-	0	0	0	6115	0	-	-	-	-
UWF	202606	5610	6145	5610	6120	▲355	▲6.16%	0	1551	1551	6120	2103	6115	6125	6850	1105
UWF	202607	5815	6190	5740	6145	▲340	▲5.86%	0	274	274	6145	691	6145	6170	6860	5260
UWF	202609	-	-	-	-	-	-	0	0	0	6095	4	5905	-	5680	5160
UWF	202612	-	-	-	-	-	-	0	0	0	6095	0	5900	-	-	-
UWF	202703	-	-	-	-	-	-	0	0	0	6115	0	5900	-	-	-
UXF	202606	51.8	53.1	49.75	51.8	▲0.9	▲1.77%	0	416	416	51.8	1086	52	52.5	65	49.75
UXF	202607	51.3	52.6	48	51.3	▲1.2	▲2.40%	0	81	81	51.3	362	51.3	52	63.8	48
UXF	202609	-	-	-	-	-	-	0	0	0	51.8	0	-	54	61.7	59.5
UXF	202612	-	-	-	-	-	-	0	0	0	51.7	0	-	54	-	-
UXF	202703	-	-	-	-	-	-	0	0	0	52	0	-	54	-	-
UYF	202606	292	295	272.5	293	▲6	▲2.09%	0	368	368	293	985	293.5	296	375.5	162.5
UYF	202607	295	295	282.5	292	▲1	▲0.34%	0	126	126	292	186	293.5	296	372.5	279
UYF	202609	-	-	-	-	-	-	0	0	0	296	0	284	306	285	187
UYF	202612	-	-	-	-	-	-	0	0	0	295.5	0	284	306	-	-
UYF	202703	-	-	-	-	-	-	0	0	0	296	0	284	306	-	-
UZF	202606	1155	1235	1140	1225	▲100	▲8.89%	0	1609	1609	1220	3494	1220	1225	1365	847
UZF	202607	1150	1240	1150	1230	▲95	▲8.37%	0	566	566	1230	933	1225	1230	1355	1090
UZF	202609	1145	1145	1145	1145	▲25	▲2.23%	0	1	1	1215	46	1215	1230	1345	774
UZF	202612	-	-	-	-	-	-	0	0	0	1220	13	1220	-	1190	920
UZF	202703	-	-	-	-	-	-	0	0	0	1210	0	1215	-	-	-
VAF	202606	32.8	32.8	32.75	32.75	▼-1.25	▼-3.68%	0	5	5	32.75	80	30.9	-	41.2	31.45
VAF	202607	34.15	-	-	34.15	0	0.00%	0	3	3	32.9	7	31	-	39.95	34.15
VAF	202609	-	-	-	-	-	-	0	0	0	33.75	0	-	-	38	35.3
VAF	202612	-	-	-	-	-	-	0	0	0	33.75	0	-	-	-	-
VAF	202703	-	-	-	-	-	-	0	0	0	33.8	0	-	-	-	-
VBF	202606	63.1	66.3	61.7	64.4	▲1.7	▲2.71%	0	1254	1254	64.3	3037	64.3	64.4	81.7	37.2
VBF	202607	64.5	66.5	62	64.1	▲1.1	▲1.75%	0	523	523	64.1	738	64.2	64.4	73.1	56.3
VBF	202609	-	-	-	-	-	-	0	0	0	63.6	6	-	66.1	74.3	44.45
VBF	202612	-	-	-	-	-	-	0	0	0	64.9	0	-	-	54.3	54.3
VBF	202703	-	-	-	-	-	-	0	0	0	63.9	3	62.4	-	70.6	60.4
VCF	202606	145	146	138.5	141.5	▼-0.5	▼-0.35%	0	52	52	141.5	271	141	144	181	128
VCF	202607	144	144.5	140	143.5	▼-0.5	▼-0.35%	0	13	13	143.5	86	141.5	145.5	175.5	140
VCF	202609	143	143	143	143	▲0.5	▲0.35%	0	2	2	143	1	136.5	-	147	143
VCF	202612	-	-	-	-	-	-	0	0	0	140.5	0	136.5	-	153	144
VCF	202703	-	-	-	-	-	-	0	0	0	139.5	0	136.5	-	-	-
VDF	202606	2200	2250	2065	2235	▲30	▲1.36%	0	674	674	2235	1964	2205	2240	2845	995
VDF	202607	2195	2220	2085	2205	0	0.00%	0	114	114	2205	358	2215	2255	2690	2085
VDF	202609	-	-	-	-	-	-	0	0	0	2225	1	2125	2320	2110	2110
VDF	202612	-	-	-	-	-	-	0	0	0	2210	3	2125	-	2450	1830
VDF	202703	-	-	-	-	-	-	0	0	0	2210	0	2125	-	-	-
VEF	202606	2220	2280	2000	2185	▲10	▲0.46%	0	124	124	2175	268	1960	2185	2980	1895
VEF	202607	2245	2245	2045	2045	▼-140	▼-6.41%	0	31	31	2190	77	1975	2210	2245	2045
VEF	202609	-	-	-	-	-	-	0	0	0	2160	0	-	-	-	-
VEF	202612	-	-	-	-	-	-	0	0	0	2190	0	-	-	1730	1375
VEF	202703	-	-	-	-	-	-	0	0	0	2160	0	-	-	-	-
VFF	202606	2190	2290	2010	2170	▼-5	▼-0.23%	0	2323	2323	2175	3407	2170	2180	3020	1365
VFF	202607	2205	2300	2025	2190	▲5	▲0.23%	0	831	831	2190	948	2185	2200	2400	2005
VFF	202609	-	-	-	-	-	-	0	0	0	2160	9	2095	-	2485	1325
VFF	202612	-	-	-	-	-	-	0	0	0	2190	6	2095	2270	2680	1985
VFF	202703	-	-	-	-	-	-	0	0	0	2160	1	2095	-	2470	1980
VGF	202606	1395	1455	1285	1365	▼-60	▼-4.21%	0	2251	2251	1360	2202	1360	1370	1585	730
VGF	202607	1440	1450	1285	1360	▼-60	▼-4.23%	0	646	646	1355	956	1360	1365	1580	1205
VGF	202609	-	-	-	-	-	-	0	0	0	1360	5	1320	1425	1535	729
VGF	202612	1335	1335	1335	1335	▼-90	▼-6.32%	0	1	1	1335	5	1335	1425	1420	722
VGF	202703	-	-	-	-	-	-	0	0	0	1360	0	1325	1425	-	-
VHF	202606	57.7	58.5	56.85	58.5	▼-0.1	▼-0.17%	0	75	75	58.5	400	54	-	64.65	45.84
VHF	202607	57.85	57.9	57.25	57.9	▼-0.5	▼-0.86%	0	13	13	57.9	26	54	-	64.55	57.25
VHF	202609	-	-	-	-	-	-	0	0	0	59.1	5	-	-	64.3	42.72
VHF	202612	-	-	-	-	-	-	0	0	0	59.1	5	-	61.5	58.5	43.7
VHF	202703	-	-	-	-	-	-	0	0	0	58.75	0	-	-	-	-
VIF	202606	463.5	466	447.5	458	▼-12	▼-2.55%	0	14	14	465.5	84	452	479	544	414.5
VIF	202607	457	457	455	455	▼-10	▼-2.15%	0	2	2	466.5	6	453	480	510	455
VIF	202609	-	-	-	-	-	-	0	0	0	464.5	2	436	-	501	485.5
VIF	202612	-	-	-	-	-	-	0	0	0	465.5	0	436	-	-	-
VIF	202703	-	-	-	-	-	-	0	0	0	467.5	0	436	-	-	-
VJF	202606	381	405	377.5	401	▲14	▲3.62%	0	248	248	400	888	399.5	401	512	345.5
VJF	202607	393.5	399.5	393.5	399.5	▼-4	▼-0.99%	0	22	22	399.5	60	400	404	475	377
VJF	202609	-	-	-	-	-	-	0	0	0	407.5	0	386	-	-	-
VJF	202612	-	-	-	-	-	-	0	0	0	413.5	0	386	-	-	-
VJF	202703	-	-	-	-	-	-	0	0	0	413.5	0	386	-	-	-
VKF	202606	735	771	707	735	▼-1	▼-0.14%	0	529	529	735	1730	733	738	863	650
VKF	202607	745	774	711	738	▼-5	▼-0.67%	0	151	151	738	1080	737	741	853	711
VKF	202609	-	-	-	-	-	-	0	0	0	734	1	707	765	800	800
VKF	202612	-	-	-	-	-	-	0	0	0	727	0	707	-	-	-
VKF	202703	-	-	-	-	-	-	0	0	0	733	0	707	-	-	-
							小計:	75028	987020	1062048		1244146

*成交量與未沖銷契約量均含價差交易與鉅額交易成交之契約

價差行情表

價差對價差成交											價差對單式成交
契約	到期月份 (週別)	開盤價	最高價	最低價	最後成交價	最後最佳買價	最後最佳賣價	歷史最高價	歷史最低價	價差對價差成交量	價差對單式委託成交量
DYF	202606/202607	-	-	-	-	0.06	0.14	0.19	0.03	0	1
EE1	202606/202607	-	-	-	-	-	-	0.06	0.04	0	2
EGF	202606/202607	0.03	0.03	0.03	0.03	-	0.09	0.07	0.03	5	1
DLF	202606/202607	-	-	-	-	0.27	0.43	0.51	0.39	0	1
EMF	202606/202607	0.68	0.69	0.63	0.63	0.61	0.63	0.69	0.02	149	34
GVF	202606/202607	-0.23	-0.23	-0.23	-0.23	-0.24	0.2	0.26	-0.23	1	1
GWF	202606/202607	1.11	1.11	1	1	0.6	1.1	1.12	0.51	2	10
HHF	202606/202607	0.09	0.11	0.01	0.04	0.03	0.11	0.11	0.01	19	14
IQF	202606/202607	-1.03	-0.19	-1.37	-0.22	-0.47	-0.22	0.08	-2.49	312	89
GRF	202606/202607	1.59	1.59	0.01	0.04	0.11	0.79	1.72	0.01	443	131
HOF	202606/202607	0.01	0.02	-0.01	-0.01	-0.1	-0.01	0.25	-0.19	17	9
HQF	202606/202607	-0.01	0.01	-0.01	-	-0.01	-	0.19	-0.06	29	35
HCF	202606/202607	0.04	0.04	-0.04	-	0.19	0.26	0.28	-0.11	50	109
IPF	202606/202607	0.26	0.34	-0.01	0.15	-0.01	0.16	0.99	-0.39	124	86
FNF	202606/202607	0.21	0.21	0.2	0.2	0.09	0.2	0.22	0.05	60	4
CEF	202606/202607	0.26	0.3	-	0.01	0.07	0.08	0.51	-	83	20
CBF	202606/202607	0.13	0.13	0.13	0.13	0.12	0.13	0.19	0.01	45	31
CKF	202606/202607	0.15	0.3	0.15	0.21	0.22	0.23	0.51	0.01	179	174
CLF	202606/202607	0.11	0.12	0.11	0.12	0.12	0.14	0.16	0.05	20	3
CCF	202606/202607	0.98	1	0.59	0.79	0.78	0.79	1.3	0.49	22472	4878
HAF	202606/202607	0.3	0.31	0.14	0.14	0.12	0.14	0.36	-0.01	18	148
CDF	202606/202607	17.01	17.01	12.82	13.23	13.22	13.23	20.79	12.71	2855	741
CWF	202606/202607	-	-	-0.01	-0.01	-0.62	-0.01	0.1	-0.01	17	21
CXF	202606/202607	0.17	0.17	0.1	0.1	0.11	0.17	0.21	0.1	60	64
CHF	202606/202607	0.06	0.06	0.03	0.03	0.02	0.03	0.13	-0.04	334	687
DAF	202606/202607	0.22	0.25	0.07	0.17	0.16	0.25	0.56	-0.02	791	118
DBF	202606/202607	0.12	0.12	0.11	0.11	0.11	0.16	0.12	0.04	55	36
DGF	202606/202607	0.2	0.2	0.2	0.2	0.18	0.22	0.3	0.09	1	12
CAF	202606/202607	0.69	0.69	0.51	0.56	0.49	0.55	0.71	0.31	669	519
CQF	202606/202607	0.23	0.23	0.23	0.23	0.1	-	0.43	0.23	2	1
CYF	202606/202607	1.01	1.49	1.01	1.49	1.27	1.28	2.31	0.74	753	959
DKF	202606/202607	0.5	0.55	-0.01	0.08	0.07	0.08	2.07	-0.01	676	577
CFF	202606/202607	0.3	0.45	0.3	0.33	0.32	0.33	0.45	0.16	55	26
CGF	202606/202607	0.21	0.21	0.13	0.13	0.13	0.14	0.23	0.04	377	459
CNF	202606/202607	0.24	0.28	0.24	0.28	0.29	0.31	0.33	0.19	46	144
DJF	202606/202607	4.01	4.19	2.99	2.99	-3.9	3.01	6.01	1.87	21	0
CRF	202606/202607	-	-	-	-	0.04	0.22	0.16	0.1	0	9
DHF	202606/202607	1.67	1.68	1.26	1.3	1.29	1.3	1.84	0.8	2682	711
DIF	202606/202607	0.78	0.79	0.58	0.6	0.59	0.6	0.96	0.5	1778	613
CSF	202606/202607	0.25	0.25	0.16	0.16	0.13	0.19	0.57	0.06	217	202
DFF	202606/202607	0.19	0.2	0.19	0.2	0.13	0.2	0.26	0.11	104	9
CMF	202606/202607	0.11	0.21	0.1	0.21	0.12	0.21	0.21	0.09	97	60
CZF	202606/202607	1.2	1.27	0.53	0.59	0.58	0.59	4.51	0.53	1325	215
EHF	202606/202607	0.4	0.42	0.4	0.42	0.3	0.41	0.42	0.19	33	41
EZF	202606/202607	0.23	0.24	0.23	0.24	-	0.3	0.3	0.17	2	2
DVF	202606/202607	25.01	25.01	19.07	19.74	19.74	19.75	35.99	14.99	1535	181
DWF	202606/202607	0.32	0.32	0.26	0.26	0.18	0.26	0.35	0.16	46	2
FEF	202606/202607	0.28	0.28	0.25	0.25	0.11	0.25	0.28	0.11	161	53
DQF	202606/202607	0.06	0.06	-0.01	0.01	0.01	0.02	0.29	-0.01	4032	7527
DSF	202606/202607	0.04	0.04	-0.02	0.03	-0.03	0.03	0.21	-0.02	165	272
EKF	202606/202607	-	-	-	-	0.01	0.1	0.07	0.06	0	2
EPF	202606/202607	11.48	11.49	9.47	10.47	2.01	10.48	27	6.52	27	0
EYF	202606/202607	0.04	0.04	0.04	0.04	0.03	0.08	0.08	0.04	5	11
IIF	202606/202607	0.99	0.99	0.77	0.8	0.78	0.8	1.49	0.49	138	80
DNF	202606/202607	-	-	-	-	-	0.1	0.21	0.09	0	5
DOF	202606/202607	-	-	-	-	0.01	0.29	0.21	0.21	0	1
EEF	202606/202607	-	-	-	-	-0.01	0.11	0.11	0.04	0	1
JBF	202606/202607	20.01	20.01	-3.02	-3.02	6.01	13.06	32.61	-3.02	31	8
PIF	202606/202607	-	-	-	-	-6	7.99	8.8	8.8	0	1
PJF	202606/202607	24.99	25	20.18	20.19	20.19	23.42	34.25	20.01	16	0
PKF	202606/202607	1.25	1.51	0.7	0.9	0.9	0.91	1.88	0.49	681	771
QDF	202606/202607	1.01	1.01	0.45	0.45	-	0.44	1.64	0.13	40	9
QFF	202606/202607	17.01	17.11	12.95	13.24	13.23	13.24	20.71	12.95	5193	2589
QIF	202606/202607	3.3	3.31	1.99	1.99	1.99	2.01	4.01	0.99	1142	769
JSF	202606/202607	-	-	-	-	0.53	0.74	0.71	0.19	0	68
KGF	202606/202607	1.21	1.21	1.01	1.19	1.19	1.2	1.84	0.67	26	60
PMF	202606/202607	-	-	-	-	-	1.04	0.61	0.6	0	1
PTF	202606/202607	6.51	7.12	6.5	6.6	6.58	6.59	10.01	1.99	78	106
SFF	202606/202607	25.01	25.01	23.85	25.01	20.83	25.01	29.12	15.01	57	159
KAF	202606/202607	-	-	-	-	0.51	0.73	1	0.49	0	26
KPF	202606/202607	0.08	0.08	0.08	0.08	0.09	0.16	0.13	-	1	9
LQF	202606/202607	0.51	0.51	0.19	0.19	0.26	0.31	0.74	0.09	38	101
SDF	202606/202607	1.1	1.1	0.76	0.91	0.72	0.91	1.84	0.51	31	45
LBF	202606/202607	1.99	2.98	1.99	2.96	2.01	2.97	2.98	1.5	13	2
LCF	202606/202607	0.01	0.01	-0.03	-	-	0.01	0.13	-0.03	237	25
OTF	202606/202607	21.1	24.7	12.33	15.01	15.01	15.45	26.67	10.63	41	38
KBF	202606/202607	1.68	1.79	1.49	1.51	1.01	1.54	2.08	0.51	188	32
KCF	202606/202607	1.49	1.49	0.99	1.01	0.99	1.01	2.5	0.99	388	401
NCF	202606/202607	2.01	2.03	1.62	1.62	-3.9	1.95	4.5	-6.9	6	3
JZF	202606/202607	-0.04	-0.03	-0.04	-0.03	-	-0.03	0.11	-0.04	5	7
LWF	202606/202607	1.99	2	1.99	2	-	2.1	8.7	1.99	3	0
FVF	202606/202607	0.07	0.07	-0.01	-	-	0.22	0.07	-0.08	175	3
LMF	202606/202607	0.6	1.01	0.25	0.3	0.33	0.51	1.67	0.23	57	13
JMF	202606/202607	20.01	25.01	20.01	23.99	25.03	33	25.01	16.95	20	9
JPF	202606/202607	0.47	0.5	-0.15	0.23	0.23	0.24	0.5	-1.66	272	5
KIF	202606/202607	0.84	1.01	0.19	0.19	0.18	0.19	1.1	0.19	42	36
PAF	202606/202607	1.59	1.6	1.56	1.58	1.16	1.59	1.6	0.12	11	2
PLF	202606/202607	0.09	0.19	-0.31	0.11	-0.2	0.1	0.4	-1.01	799	689
KDF	202606/202607	1.01	1.01	0.71	0.71	0.7	0.71	1.01	0.22	9	34
RWF	202606/202607	20.01	20.01	9.83	10	5.36	10	30.01	9.83	64	319
HBF	202606/202607	2.49	2.51	1.37	1.45	1.31	1.32	3.42	0.76	519	488
FFF	202606/202607	1.99	2	1.99	2	1.54	1.98	2	1.01	10	4
FGF	202606/202607	40.01	40.01	40.01	40.01	9.55	19.95	40.01	40.01	1	0
HIF	202606/202607	-	-	-	-	0.02	0.28	-	-	0	30
FSF	202606/202607	0.38	0.38	0.1	0.1	0.05	0.1	0.61	-0.04	52	27
FWF	202606/202607	-	-	-	-	-	0.12	-	-	0	2
GUF	202606/202607	2.15	2.51	1.5	1.52	1.49	1.51	2.51	0.49	383	397
GOF	202606/202607	7.01	7.31	5.16	7.31	7	7.5	7.31	3.71	36	7
GZF	202606/202607	0.31	0.31	-0.1	-0.1	-0.1	0.49	0.31	-0.11	91	36
HLF	202606/202607	0.14	0.31	0.14	0.31	0.13	0.41	0.31	0.14	4	43
HSF	202606/202607	0.14	0.14	0.14	0.14	0.12	0.3	0.21	0.05	42	19
GXF	202606/202607	2.51	2.51	1.99	2.01	1.99	2.01	3.28	0.2	45	53
FQF	202606/202607	1.15	1.15	0.81	0.82	0.82	0.83	1.36	0.74	131	151
FTF	202606/202607	1.49	1.54	0.51	0.51	0.49	0.51	1.59	0.51	579	456
FKF	202606/202607	0.06	0.21	-	0.06	0.06	0.21	0.21	-	44	60
IMF	202606/202607	0.51	0.72	-0.04	0.1	-0.02	0.01	0.72	-0.5	269	65
IRF	202606/202607	5.61	5.61	3.06	3.46	3.46	3.47	8.5	3.06	634	302
DPF	202606/202607	0.1	0.1	0.1	0.1	0.1	0.16	0.16	0.1	1	9
DXF	202606/202607	0.51	0.86	0.48	0.86	0.85	0.86	1.3	-0.01	484	211
FYF	202606/202607	0.15	0.15	0.03	0.03	-	0.03	0.16	0.03	20	3
FZF	202606/202607	0.77	0.8	0.64	0.65	0.64	0.65	0.98	0.49	1817	1321
FRF	202606/202607	18.2	18.2	11.93	12.16	12.16	12.17	20.01	9.99	527	139
GHF	202606/202607	-	0.01	-0.49	-0.33	-0.34	-0.33	1.01	-0.49	107	74
GJF	202606/202607	-	-	-	-	0.99	4.8	5.01	1.01	0	5
GLF	202606/202607	0.1	0.12	0.02	0.02	-	0.3	0.24	0.02	54	3
ITF	202606/202607	0.99	1.01	0.49	1.01	0.92	1.01	1.72	0.49	386	447
GNF	202606/202607	0.22	0.28	0.22	0.28	0.11	0.28	0.28	0.18	40	3
GYF	202606/202607	0.99	0.99	0.3	0.3	0.2	0.51	1.06	0.3	97	82
JFF	202606/202607	15.01	16.1	15.01	16.1	10.08	15.76	16.1	10.01	7	0
NLF	202606/202607	1.19	1.22	1.18	1.21	1.21	1.22	1.3	0.49	1441	92
NUF	202606/202607	0.1	0.1	0.09	0.09	0.05	0.09	0.1	0.05	2	0
UYF	202606/202607	1.01	1.01	0.05	0.05	0.04	0.05	1.01	-0.46	103	21
UZF	202606/202607	6.49	6.9	6.34	6.87	6.86	6.87	6.99	4	216	245
VEF	202606/202607	15.01	22.98	15.01	18.72	16.35	22.99	22.98	9.99	24	5
VFF	202606/202607	12.51	20.01	12.5	17.2	16.9	19.89	20.01	6.88	498	210
VGF	202606/202607	-3.24	-2	-4.31	-2.94	-2.95	-2.94	6.78	-4.99	171	344
ODF	202606/202607	-0.1	-0.1	-0.1	-0.1	-0.95	-0.1	0.01	-0.31	3	3
OEF	202606/202607	0.24	0.26	0.08	0.16	0.08	0.16	0.39	-0.08	481	320
IYF	202606/202607	1.19	1.19	-2.75	-0.8	-0.79	-0.49	1.19	-2.75	190	81
GIF	202606/202607	0.55	0.56	0.49	0.49	0.23	0.48	0.63	0.17	223	60
IHF	202606/202607	-	-	-	-	0.03	0.11	0.04	0.04	0	5
IJF	202606/202607	20.01	20.1	11.51	14.97	11.84	14.97	28	9.99	38	13
IOF	202606/202607	3.08	3.08	3.08	3.08	3.68	4.78	4.18	1.01	1	2
GCF	202606/202607	0.24	0.24	0.1	0.1	-	0.19	0.31	0.1	39	11
GKF	202606/202607	-	-	-	-	0.18	0.85	0.8	0.49	0	3
IZF	202606/202607	0.19	0.19	0.19	0.19	-	0.19	0.21	0.04	17	3
JWF	202606/202607	-	-	-	-	-	0.62	0.46	0.2	0	5
LIF	202606/202607	0.1	0.1	-0.11	-	-2.39	-	0.84	-0.11	21	11
PFF	202606/202607	0.3	0.31	0.3	0.31	0.24	0.31	0.61	0.12	2	17
PHF	202606/202607	10.51	10.51	5	5	1.03	5	20	4.49	39	1
OXF	202606/202607	19.86	19.87	19.84	19.87	15.5	19.77	20.02	10.01	6	1
OYF	202606/202607	18.99	18.99	15.03	18	15	15.01	20.01	9.99	149	76
OZF	202606/202607	3	3.51	1.49	2.01	2.01	2.02	5	1.49	384	106
KKF	202606/202607	-	-	-	-	0.05	0.33	0.2	0.19	0	1
IXF	202606/202607	3.99	3.99	2.58	3.13	3.12	3.13	5.3	2.49	651	395
LYF	202606/202607	4.01	4.01	3.67	3.79	3.71	3.79	6.58	2.8	114	28
RDF	202606/202607	-	-	-	-	0.05	0.15	0.1	0.05	0	3
LEF	202606/202607	4.95	5.01	3.4	3.99	3.38	4.49	5.42	2.01	23	18
LVF	202606/202607	0.41	0.55	0.36	0.55	0.44	0.55	0.8	0.36	5	3
MBF	202606/202607	0.02	0.1	0.02	0.04	0.26	0.44	1.09	0.01	11	33
KEF	202606/202607	1.01	1.01	0.78	0.79	0.78	0.79	1.46	0.49	65	105
MJF	202606/202607	15	17.8	13	14.25	11.05	13.5	28.62	-9.3	38	0
SMF	202606/202607	0.15	0.16	0.11	0.16	0.11	0.22	0.26	0.04	3	24
UQF	202606/202607	2.03	3.19	2.03	3.19	2.15	3.19	3.19	0.99	22	10
VCF	202606/202607	1.06	1.07	1.06	1.07	0.51	1.07	1.07	0.02	4	8
LUF	202606/202607	3	3	1.5	2.54	2.53	2.54	8.97	0.57	872	667
OWF	202606/202607	3.51	5.39	2.99	3.7	3.13	3.74	5.39	-	338	67
UXF	202606/202607	-0.55	-0.5	-0.61	-0.5	-0.61	-0.5	0.01	-0.69	33	43
KFF	202606/202607	-0.39	0.11	-0.39	0.1	0.08	0.12	0.11	-0.59	300	184
MVF	202606/202607	0.3	0.3	0.3	0.3	0.07	0.37	0.3	0.16	3	1
RGF	202606/202607	20.01	24.97	20.01	24.97	25.01	34.99	24.97	10.01	84	177
RUF	202606/202607	0.49	0.49	0.33	0.33	0.18	0.47	1.01	0.12	13	8
SCF	202606/202607	0.66	0.66	0.66	0.66	0.5	1.06	1.76	0.66	2	13
VAF	202606/202607	0.16	0.16	0.14	0.15	-	0.65	0.16	-0.25	3	0
KSF	202606/202607	1.99	1.99	1.99	1.99	1.01	2.2	1.99	1.76	1	1
OLF	202606/202607	20.01	20.04	14.99	14.99	14.99	15.01	25.67	9.99	471	865
KLF	202606/202607	0.15	0.15	0.15	0.15	0.08	0.16	0.17	0.15	1	8
MKF	202606/202607	0.37	0.39	0.35	0.39	0.27	0.39	0.62	0.28	7	2
MQF	202606/202607	1.01	1.01	0.99	1.01	0.99	1.01	1.51	0.51	38	26
VBF	202606/202607	0.09	0.09	-0.02	-0.01	-0.02	-0.01	0.21	-0.21	364	112
VDF	202606/202607	13.3	13.3	13.3	13.3	12	13.3	19.93	5	4	49
JNF	202606/202607	0.5	0.5	0.5	0.5	0.41	0.51	0.5	0.09	2	65
NAF	202606/202607	3.3	3.3	1.76	1.99	1.98	1.99	4.01	0.8	1128	263
NBF	202606/202607	1.18	1.18	1.18	1.18	0.82	1.31	1.99	1.18	1	7
NYF	202606/202607	0.44	0.45	0.41	0.44	0.4	0.44	0.69	0.39	1482	740
OVF	202606/202607	7.8	7.8	6.75	6.81	6.8	6.81	9.5	4.99	270	197
QBF	202606/202607	0.31	0.31	0.21	0.21	0.34	0.51	0.48	0.21	28	96
QOF	202606/202607	0.61	0.83	0.01	0.27	0.06	0.27	0.83	0.01	769	55
QPF	202606/202607	0.07	0.07	0.07	0.07	0.06	0.21	0.07	0.07	1	12
QQF	202606/202607	-0.11	-0.11	-0.11	-0.11	-0.45	-0.11	-0.1	-0.11	2	2
NEF	202606/202607	1.01	1.36	0.99	1.36	1.02	1.45	1.36	0.49	125	8
NSF	202606/202607	0.99	1.51	0.77	0.85	0.85	0.86	1.74	0.7	1297	512
NVF	202606/202607	1.2	1.21	0.55	0.55	0.55	0.99	1.51	0.49	71	37
KUF	202606/202607	-	0.11	-0.16	-0.15	-0.16	-0.15	0.4	-0.16	1361	219
OSF	202606/202607	-	-	-	-	0.02	0.09	-	-	0	6
KWF	202606/202607	0.49	0.49	0.29	0.29	0.2	0.28	0.51	0.06	66	15
OPF	202606/202607	14.99	15.26	10.27	11	10.27	11	16.74	10.01	39	5
ORF	202606/202607	0.19	0.19	-	-	-0.04	-	0.43	-	71	2
UIF	202606/202607	8.29	8.3	3.03	3.06	1.99	4.7	8.3	2.56	17	18
NMF	202606/202607	0.2	0.32	0.07	0.1	0.09	0.1	0.59	-0.09	34	6
OKF	202606/202607	-	-	-	-	-0.02	0.06	0.08	0.03	0	1
PBF	202606/202607	3.51	5	3.01	3.01	2.99	4.01	5	0.01	328	598
NOF	202606/202607	0.75	0.85	0.71	0.81	0.81	0.82	1.03	0.35	74	26
UFF	202606/202607	0.3	0.3	0.29	0.3	0.29	0.31	0.31	0.17	25	2
UPF	202606/202607	2.04	2.04	0.7	0.7	0.7	0.8	2.04	0.7	170	3
UTF	202606/202607	0.01	0.73	0.01	0.72	0.72	0.73	0.74	0.01	39	50
VHF	202606/202607	-	-	-	-	-	0.3	0.46	0.46	0	10
VIF	202606/202607	-	-	-	-	1.15	3.42	3.45	2.57	0	1
VJF	202606/202607	4.46	4.46	1.62	1.62	0.5	2.99	4.46	-	9	4
NIF	202606/202607	-0.01	-0.01	-0.02	-0.01	-0.03	-0.01	0.5	-0.05	27	1
QYF	202606/202607	-0.06	-0.05	-0.1	-0.06	-0.18	-0.06	-0.01	-0.91	66	2
REF	202606/202607	-2.4	-1	-2.4	-1.36	-1.36	-1.34	0.4	-2.83	263	325
VKF	202606/202607	5.01	5.5	5	5	3.99	5.9	5.5	2.99	96	44
OHF	202606/202607	-0.18	-0.18	-0.19	-0.19	-0.39	-0.19	0.01	-0.19	13	1
PNF	202606/202607	15.22	15.22	10.01	14.45	12.18	14.45	25.01	0.24	126	63
NJF	202606/202607	0.3	0.3	0.3	0.3	0.1	0.26	0.3	0.1	12	1
NWF	202606/202607	9.99	10.01	6.06	8.51	8.51	8.52	12.93	6.06	200	118
PEF	202606/202607	0.49	0.61	0.35	0.35	0.33	0.53	0.75	0.13	191	122
QEF	202606/202607	5.8	6.01	4.35	4.83	4.83	4.84	6.72	2.75	4279	7818
QXF	202606/202607	0.89	0.91	0.14	0.41	0.33	0.41	0.94	-0.01	152	43
RKF	202606/202607	-2.94	-2	-4.69	-2.6	-3.62	-2.58	6.59	-4.99	182	39
OJF	202606/202607	0.1	0.1	0.1	0.1	0.06	0.1	0.1	0.1	1	0
NQF	202606/202607	-	-	-	-	-	3.8	2.12	1.98	0	1
UJF	202606/202607	0.05	0.05	0.05	0.05	0.05	0.07	0.05	0.05	11	10
ULF	202606/202607	6.51	7.01	6.51	6.57	6.56	6.57	9.92	1.99	299	370
UMF	202606/202607	20.84	20.99	20.33	20.33	15	20.83	34.99	10.01	7	0
QWF	202606/202607	-0.01	0.11	-0.18	0.11	-0.25	0.11	0.81	-0.18	39	15
QRF	202606/202607	4.99	4.99	3.99	3.99	2.5	3.01	5.01	1.31	54	144
QSF	202606/202607	4.01	4.01	3.74	3.74	3.75	3.76	6.58	2.81	62	524
UAF	202606/202607	0.71	0.72	0.71	0.72	0.71	0.99	0.98	0.49	4	7
LRF	202606/202607	-	-	-	-	0.15	0.25	0.6	0.1	0	11
LXF	202606/202607	5.81	6.01	4.05	4.87	4.87	4.88	6.77	2.74	3521	1716
QGF	202606/202607	5	5.01	4.95	4.95	2	3.97	5.01	0.99	5	225
RJF	202606/202607	-	-	-	-	0.2	0.37	0.57	0.14	0	4
RNF	202606/202607	-	-	-	-	0.16	0.3	0.49	0.1	0	2
RRF	202606/202607	3.08	3.08	3.08	3.08	1.8	4.82	4.56	3.08	2	0
SNF	202606/202607	0.04	0.09	0.04	0.09	0.05	0.1	0.09	0.04	2	12
UHF	202606/202607	17.5	17.51	16.44	16.45	16.44	16.45	25	7.01	248	202
NGF	202606/202607	-	-	-	-	-0.99	-0.72	-0.58	-1.51	0	7
QTF	202606/202607	0.51	0.7	0.51	0.7	0.53	0.7	0.93	0.09	10	5
QUF	202606/202607	0.41	0.41	0.29	0.29	0.29	0.41	0.41	-0.26	33	135
PQF	202606/202607	5.26	5.27	4.3	4.46	4.45	4.46	5.97	1.01	325	188
PUF	202606/202607	24.99	25.01	19.05	22	19.04	22	39.43	15	916	2017
UCF	202606/202607	0.2	0.2	0.2	0.2	0.05	0.64	0.21	0.03	1	6
QZF	202606/202607	0.31	0.41	0.21	0.29	0.28	0.29	0.51	0.12	3552	1553
PRF	202606/202607	0.8	0.81	0.8	0.8	0.8	0.81	0.92	0.51	22	11
PWF	202606/202607	30.01	30.01	20	20	12.01	26.85	37.5	14.99	931	641
QCF	202606/202607	0.42	0.43	0.3	0.3	0.2	0.43	0.43	0.09	4	14
QHF	202606/202607	-	-	-	-	2.44	4.99	4.01	1	0	16
QJF	202606/202607	4.98	4.98	4.98	4.98	2.31	4.93	5.94	3.99	8	239
QKF	202606/202607	-	-	-	-	0.08	0.2	0.09	0.08	0	1
PVF	202606/202607	29.96	29.96	20.95	21	20.01	30	40.01	19.2	88	28
QLF	202606/202607	1.51	1.51	1.49	1.51	1.01	1.51	1.51	0.49	72	19
QMF	202606/202607	2.01	2.01	2.01	2.01	2.01	2.51	2.01	0.51	11	72
QNF	202606/202607	10.01	10.01	8.52	8.52	8.51	8.52	14.9	8.52	1446	746
QVF	202606/202607	0.35	0.35	0.05	0.05	0.13	0.44	0.35	0.05	3	19
RZF	202606/202607	0.06	0.07	0.06	0.06	0.05	0.06	0.07	0.05	853	7
SAF	202606/202607	0.99	1	0.99	1	0.5	1	1	0.34	18	12
RAF	202606/202607	15.22	17.51	15.22	16.72	16.72	16.98	30.01	9.99	152	25
RIF	202606/202607	0.1	0.11	0.1	0.11	0.06	0.11	0.12	0.03	3	1
UBF	202606/202607	4.76	6.3	4.4	5.58	4.2	5.65	6.3	3.01	166	4
SVF	202606/202607	24.99	25.1	23.97	25.1	6.3	30	45.01	20.01	15	52
SWF	202606/202607	0.55	0.55	0.55	0.55	-	1	0.9	-1	1	1
NDF	202606/202607	-0.76	-0.49	-1.9	-1.59	-1.61	-1.59	1.01	-1.9	107	129
RSF	202606/202607	10.01	10.01	7.5	10.01	7.5	10.01	17.08	7.5	122	17
SKF	202606/202607	-0.01	0.31	-0.3	0.31	0.11	0.35	0.48	-0.31	200	137
UKF	202606/202607	0.03	0.06	0.03	0.05	0.04	0.08	0.06	0.03	12	0
UOF	202606/202607	24.79	24.79	19.99	20.24	16.61	20.6	40.01	9.99	211	157
UVF	202606/202607	34.9	35.01	34.9	35.01	-4	86.55	35.01	29.99	5	2
UWF	202606/202607	34.99	40.01	34.99	35.01	34.99	41	45.8	17.45	118	109
OQF	202606/202607	-1.5	-0.2	-1.5	-0.2	-2	-0.5	1	-1.5	204	3
PXF	202606/202607	5.01	7.99	5.01	7.99	3.99	7.99	7.99	3.01	6	5
RYF	202606/202607	-	-	-	-	-	0.45	-	-	0	2
PPF	202606/202607	-0.3	-0.28	-0.3	-0.28	-0.27	-0.1	0.09	-0.3	5	0
PSF	202606/202607	0.11	0.11	-0.08	-0.07	-0.07	-0.03	0.89	-0.08	532	116
RVF	202606/202607	18.2	18.2	11.93	11.93	11.92	11.93	19.6	9.99	615	698
RBF	202606/202607	0.41	0.41	0.39	0.41	0.4	0.41	0.41	0.19	31	7
RCF	202606/202607	0.11	0.12	-	-	-0.21	0.12	0.12	-	66	16
SBF	202606/202607	0.03	0.03	0.01	0.01	-0.01	0.01	0.2	0.01	9	1
SEF	202606/202607	13.51	13.66	11.85	11.85	10.26	11.83	15.01	9.99	279	229
RFF	202606/202607	13.01	15.01	13	15	11.07	15	15.01	9	122	58
SJF	202606/202607	-	-	-	-	0.29	0.79	0.83	0.2	0	1
SLF	202606/202607	0.01	0.01	-	-	-0.01	0.01	0.75	-0.24	17	100
SSF	202606/202607	-	-	-	-	0.13	0.31	0.4	0.12	0	21
SUF	202606/202607	-	-	-	-	0.01	0.04	0.03	0.01	0	18
PYF	202606/202607	7	7.01	4.53	4.53	4.19	7.2	7.01	2.02	10	134
SYF	202606/202607	1.02	1.02	1.02	1.02	1.02	2.01	3	1	1	0
QAF	202606/202607	99.99	101.59	93	93	90.4	101.5	105.01	39.99	36	9
SZF	202606/202607	2.01	2.01	2.01	2.01	0.99	1.96	3	0.8	10	28
SRF	202606/202607	0.4	0.46	0.39	0.46	0.45	0.46	0.66	0.39	41	1173
REF	202606/202609	-	-	-	-	-	5.6	-1.23	-4.1	0	2
QUF	202606/202609	-0.01	1.49	-0.01	1.49	-0.1	-	3.08	-0.01	8	2
RVF	202606/202609	58.88	58.88	58.88	58.88	29.89	69.98	58.88	4.99	1	0
UZF	202606/202609	-	-	-	-	-0.01	40.23	-	-	0	1
SRF	202606/202609	-	-	-	-	0.56	3.01	-	-	0	1
QZF	202606/202609	-	-	-	-	-0.99	-	0.5	0.5	0	7
QNF	202606/202609	30	30	30	30	5.02	79.98	30	30	1	5
UJF	202606/202609	0.14	0.14	0.13	0.13	0.12	0.21	0.19	0.08	4	0
PUF	202606/202609	-	-	-	-	5.02	129.99	129.99	5.02	0	3
ITF	202606/202609	-0.01	1.99	-0.01	1.99	-7.02	-	1.99	-0.01	2	0
NOF	202606/202609	-	-	-	-	-4.73	2.49	2.71	2.49	0	27
RLF	202606/202609	-	-	-	-	0.66	1.11	1.01	-0.01	0	59
QOF	202606/202609	-	-	-	-	-2.04	-	-	-	0	1
QEF	202606/202609	-	-	-	-	-27.92	-	-0.01	-0.01	0	1
NVF	202606/202609	-	-	-	-	-6.04	2.99	3.99	1.6	0	26
NYF	202606/202609	1.28	1.28	1.28	1.28	-1.01	1.28	1.99	1.2	2	1
RZF	202606/202609	-	-	-	-	0.19	0.2	0.21	0.12	0	5
QFF	202606/202609	54.2	54.2	49.99	49.99	45.02	53.3	64.99	3.8	184	109
UOF	202606/202609	-	-	-	-	2.01	140.01	15.01	15.01	0	1
SDF	202606/202609	-	-	-	-	-	2.99	4.01	2.99	0	17
OLF	202606/202609	-	-	-	-	0.01	59.99	59.99	9.99	0	5
IX1	202606/202609	-	-	-	-	-	-	15	15	0	4
FZF	202606/202609	-	-	-	-	1.73	1.74	1.77	-0.19	0	4
CAF	202606/202609	-	-	-	-	1.24	1.25	1.25	-0.12	0	5
FTF	202606/202609	-	-	-	-	1.99	2.01	2	1.51	0	4
GUF	202606/202609	2.01	2.01	2.01	2.01	1.99	2.01	2.5	1.49	2	4
IXF	202606/202609	-	-	-	-	-2.01	20.99	12.99	0.99	0	1
DQF	202606/202609	-	-	-	-	0.09	0.2	0.81	0.03	0	23
DHF	202606/202609	3.06	3.06	2.81	2.9	2.86	2.99	3.51	0.51	70	86
CSF	202606/202609	-	-	-	-	-0.01	-	-	-	0	1
DIF	202606/202609	-	-	-	-	1.49	1.51	1.6	-0.08	0	2
DKF	202606/202609	0.01	0.01	0.01	0.01	-	6.99	2.51	0.01	2	0
CDF	202606/202609	54.01	54.01	45.04	45.04	45.03	52.56	61	3.8	34	21
GRF	202606/202609	1.99	1.99	1.99	1.99	1.99	2.01	1.99	1.49	1	4
CCF	202606/202609	1.99	1.99	1.99	1.99	1.99	2.01	2.51	0.24	10	6
CHF	202606/202609	-	-	-	-	-0.01	0.51	0.33	-0.06	0	3
CCF	202606/202612	-	-	-	-	3.24	3.25	3.36	0.24	0	2
CDF	202606/202612	109.99	110	105	105	95.06	104.92	120.01	24.99	88	7
DQF	202606/202612	-	-	-	-	-	-	1.2	0.08	0	5
QFF	202606/202612	109.99	110.01	109.99	109.99	100.1	109.69	120.01	20.01	22	36
NOF	202606/202612	-	-	-	-	-4.73	-	2.99	2.99	0	1
UJF	202606/202612	0.25	0.25	0.22	0.22	0.21	0.44	0.27	0.18	10	0
REF	202606/202612	-	-	-	-	-	-3	-1.5	-3.5	0	1
QZF	202606/202612	-	-	-	-	-0.99	2.99	1.01	0.79	0	1
RVF	202606/202612	-	-	-	-	0.02	99.98	20.01	20.01	0	1
RZF	202606/202703	-	-	-	-	0.6	0.75	0.5	0.5	0	1
QFF	202606/202703	184.99	186	184.99	186	185.5	189.99	214.5	94.99	13	29
PFF	202607/202609	-	-	-	-	-0.01	-	-	-	0	1
RVF	202607/202609	-	-	-	-	11.02	59.98	40.01	6.02	0	1
QFF	202607/202609	37.19	37.19	36.5	36.52	35.1	36.5	40.01	28.81	118	210
OLF	202607/202609	35.01	35.01	35.01	35.01	1.01	40.01	35.01	35.01	2	4
QZF	202607/202609	-	-	-	-	-0.99	-	0.2	-0.31	0	4
QNF	202607/202609	25.01	25.01	25.01	25.01	5.02	25.01	30	14.99	9	43
DQF	202607/202609	-	-	-	-	0.09	0.25	0.91	0.39	0	43
DXF	202607/202609	-	-	-	-	0.51	3.99	2.25	0.34	0	1
DKF	202607/202609	0.01	0.01	0.01	0.01	-	5.51	3	-0.5	2	0
CSF	202607/202609	-	-	-	-	-0.11	0.51	-	-0.01	0	1
CDF	202607/202609	37.11	37.11	37.11	37.11	30.56	38.72	40.01	26.81	5	14
DHF	202607/202609	1.4	1.49	1.39	1.49	1	1.51	2.01	0.49	6	101
CHF	202607/202609	-	-	-	-	0.05	0.21	0.31	-0.03	0	17
CCF	202607/202609	-	-	-	-	-	-	-	-	0	1
CYF	202607/202609	-	-	-	-	1.51	7.99	6.01	5.49	0	2
GRF	202607/202609	-	-	-	-	-2	-	-	-	0	1
GUF	202607/202609	-	-	-	-	-	-	0.01	0.01	0	2
RZF	202607/202609	-	-	-	-	0.12	0.14	-	-	0	1
IRF	202607/202609	-	-	-	-	1.01	19.99	-	-	0	1
SRF	202607/202609	-	-	-	-	0.14	1.51	0.8	0.8	0	13
RIF	202607/202612	-	-	-	-	-0.01	-	-	-	0	1
HLF	202607/202612	-	-	-	-	-0.01	-	-	-	0	2
DHF	202607/202612	-	-	-	-	1.99	4.51	4.51	1.99	0	1
CDF	202607/202612	-	-	-	-	70.01	94.6	100.01	84	0	2
DQF	202607/202612	-	-	-	-	-0.01	2.01	0.99	0.14	0	2
NOF	202607/202612	4	4	4	4	-	-	4	3	1	0
QSF	202607/202612	-	-	-	-	-	25.01	-	-	0	1
QFF	202607/202612	92.9	93.1	92.51	92.52	90.04	93.27	100.01	68.21	150	174
QFF	202607/202703	176	180.1	175.2	175.2	174.51	176	184	175.2	10	33
SRF	202607/202703	-	-	-	-	-	3.56	-	-	0	4
QFF	202609/202612	-	-	-	-	46	59	60.01	11.81	0	5
QFF	202609/202703	-	-	-	-	132	189.99	110.01	65.05	0	1
QFF	202612/202703	-	-	-	-	74.99	94.98	100.01	20.01	0	5
CDF	202612/202703	-	-	-	-	69.99	94.98	95	39.99	0	2
									小計:	96066	60393

註1:	價差行情表中之開盤價、最高價、最低價、最後成交價、最後最佳買價、最後最佳賣價、歷史最高價、歷史最低價皆為價差對價差之成交資訊
註2:	價差對價差成交量係指買進價差委託及賣出價差委託於價差委託簿撮合成交之成交量；價差對單式委託成交量係指價差委託成交之相對方為單式委託之成交量
註3:	成交量1口表示由價差組成之契約各成交1口
註4:	盤後交易時段交易資料查詢，以其交易量歸屬日期查詢，例如查詢臺股期貨2017/7/3下午15:00開始交易至2017/7/4 凌晨05:00之盤後交易資訊，日期請選擇2017/7/4