1AD 06/08/18 30.5 30.5 30.5 30.5 136
1AL 06/08/18 93.5 93.5 93.5 93.5 50
3DP 06/08/18 3.3 3.4 3.3 3.3 5914
3PL 06/08/18 126 135 126 134.5 730
4CE 06/08/18 4.1 4.4 4.1 4.3 9138
4DS 06/08/18 8.8 9.3 8.2 8.2 119186
5GN 06/08/18 63 64 55 58 1671
88E 06/08/18 2 2.1 2 2.1 29691
9SP 06/08/18 3.6 3.9 3.6 3.9 647
A1C 06/08/18 16 17 16 17 1500
A200 06/08/18 10397 10436 10397 10407 18
A2M 06/08/18 964 966 946 959 29535
A2MJOO 06/08/18 147 158 147 157 200
A2MKOB 06/08/18 193 201 193 200 35
A2MKOR 06/08/18 242 243 242 243 80
A3D 06/08/18 44.5 44.5 44.5 44.5 50
A3DO 06/08/18 11 11 11 11 0
AAA 06/08/18 5009 5009 5008 5009 562
AAC 06/08/18 128 129 126.5 127.5 2976
AAD 06/08/18 180 183.5 178 178.5 4429
AAJ 06/08/18 .8 .8 .8 .8 910
AAR 06/08/18 9.6 9.6 9.5 9.5 2230
AB1 06/08/18 6.9 7.2 6.7 7 20807
ABA 06/08/18 560 564 560 560 24
ABC 06/08/18 695 703 692 696.5 4454
ABCKOE 06/08/18 179 179 179 179 28
ABP 06/08/18 375 377 372 373.5 3845
ABR 06/08/18 22 22 20 21 927
ABT 06/08/18 23 23 22.5 22.5 123
ABX 06/08/18 11 11 11 11 250
AC8 06/08/18 99.5 100 99 99.5 1496
ACF 06/08/18 31 31 30.5 31 8357
ACL 06/08/18 .9 .9 .9 .9 11
ACQ 06/08/18 120 120 119 120 1538
ACR 06/08/18 22.5 22.5 21.5 21.5 5257
ACW 06/08/18 5.8 6 5.7 6 6819
AD8 06/08/18 396 400 395 398 647
ADA 06/08/18 167.5 167.5 164.5 165 1244
ADH 06/08/18 216 221 215 218.5 3271
ADJ 06/08/18 3 3.2 3 3.1 7123
ADN 06/08/18 .8 .8 .8 .8 21792
ADNOB 06/08/18 .3 .3 .3 .3 10000
ADO 06/08/18 1.8 2.1 1.7 1.9 94509
ADR 06/08/18 8.7 9 8.3 8.3 7730
ADT 06/08/18 47 49 47 47.5 2887
ADV 06/08/18 1.1 1.2 1.1 1.2 15193
ADX 06/08/18 1.2 1.2 1.2 1.2 10000
ADY 06/08/18 1.5 1.7 1.5 1.7 4826
AEB 06/08/18 1.7 1.7 1.6 1.7 6021
AEBO 06/08/18 .3 .3 .3 .3 1667
AEE 06/08/18 2.1 2.1 2.1 2.1 25806
AEF 06/08/18 14990 14998 14900 14900 12
AEG 06/08/18 116 116.5 116 116.5 567
AFA 06/08/18 17 17 17 17 3
AFG 06/08/18 153 155.5 152 152.5 1901
AFI 06/08/18 638 639 635 638 2969
AFR 06/08/18 2.2 2.2 2.2 2.2 300
AGD 06/08/18 9.1 9.1 9 9 207
AGE 06/08/18 1 1 1 1 20926
AGG 06/08/18 235 235 235 235 5
AGI 06/08/18 114 114 110 111 1377
AGL 06/08/18 2198 2214 2190 2204 6765
AGLHA 06/08/18 10300 10300 10280 10280 17
AGO 06/08/18 4.2 4.2 4.2 4.2 241257
AGR 06/08/18 21 21 21 21 100
AGS 06/08/18 9.9 9.9 9.8 9.8 1290
AGY 06/08/18 25.5 30 24 29.5 275537
AHF 06/08/18 16 16 15.5 15.5 9276
AHG 06/08/18 258 259 248.5 250 14331
AHK 06/08/18 5.9 5.9 5.9 5.9 66
AHL 06/08/18 2.1 2.2 2.1 2.2 380
AHN 06/08/18 2.6 2.6 2.6 2.6 10000
AHQ 06/08/18 6 6 6 6 250
AHX 06/08/18 56.5 56.5 55.5 56 287
AHY 06/08/18 74 74 70.5 72 16904
AIA 06/08/18 613 620 612 615 556
AIB 06/08/18 22.5 22.5 22.5 22.5 1
AIS 06/08/18 27 28.5 27 27.5 907
AIY 06/08/18 3.5 3.5 3.5 3.5 1500
AIZ 06/08/18 301 305 298 302 450
AJL 06/08/18 37.5 37.5 37 37.5 693
AJM 06/08/18 28.5 28.5 27 27 27093
AJQ 06/08/18 13 14 12.5 13.5 21610
AJX 06/08/18 17.5 18.5 17.5 18.5 1790
AKG 06/08/18 40 43 40 42 427
AKM 06/08/18 2.7 2.9 2.6 2.9 135376
AKMOA 06/08/18 1.2 1.3 1.2 1.3 17319
AKP 06/08/18 1481 1500 1450 1460 66
AL8 06/08/18 51 51 51 51 211
ALC 06/08/18 4.9 4.9 4.7 4.7 3278
ALF 06/08/18 103 104 103 103.5 20849
ALI 06/08/18 186.5 189 186.5 188 742
ALK 06/08/18 20.5 21 19.5 19.5 8933
ALL 06/08/18 3223 3223 3180 3192 5958
ALLKOD 06/08/18 378 378 378 378 20
ALQ 06/08/18 877 887 867 885.5 10159
ALQKOR 06/08/18 313 313 313 313 68
ALT 06/08/18 .6 .6 .6 .6 5618
ALU 06/08/18 2050 2063 2024 2033 3000
ALX 06/08/18 688 692 681 690 10040
ALY 06/08/18 1.8 1.9 1.7 1.7 15213
AMA 06/08/18 99 99 97 98 609
AMD 06/08/18 1.9 1.9 1.9 1.9 339
AME 06/08/18 5.5 5.5 4.9 5 724
AMG 06/08/18 3.8 3.8 3.7 3.7 783
AMH 06/08/18 92.5 92.5 91 92 659
AMI 06/08/18 62 66 62 66 48457
AML 06/08/18 33.5 35 33.5 35 2817
AMN 06/08/18 86 87 84 87 1361
AMP 06/08/18 350 351 342 344 104533
AMPHA 06/08/18 10075 10086 10075 10080 15
AMPJOM 06/08/18 48 48 48 48 100
AMPKOB 06/08/18 60.5 60.5 60.5 60.5 10
AMPKOT 06/08/18 56.5 56.5 56.5 56.5 250
AMPPA 06/08/18 10610 10629 10595 10600 48
ANG 06/08/18 21.7 22 21.7 22 525
ANN 06/08/18 2894 2900 2864 2865.5 2318
ANO 06/08/18 69 77 69 77 2010
ANP 06/08/18 2.3 2.4 2.3 2.4 2168
ANPOB 06/08/18 .6 .6 .6 .6 1110
ANR 06/08/18 67 67 66 66 254
ANS 06/08/18 1.6 1.6 1.5 1.6 50021
ANW 06/08/18 1.3 1.3 1.2 1.2 54064
ANZ 06/08/18 2884 2899 2872 2887 23993
ANZBOR 06/08/18 3306 3306 3306 3306 5
ANZKOC 06/08/18 321 321 310 310 60
ANZKOP 06/08/18 306 306 306 306 100
ANZLOB 06/08/18 172 172 156.5 168.5 220
ANZLOW 06/08/18 143 143 143 143 4
ANZPD 06/08/18 10349 10349 10300.2 10346 62
ANZPE 06/08/18 10170 10189 10150 10171 54
ANZPF 06/08/18 10250 10329.9 10250 10318 35
ANZPG 06/08/18 10700 10725 10672 10675.1 76
ANZPH 06/08/18 10190 10229.9 10190 10220 44
ANZWOB 06/08/18 21 21 20.5 20.5 388
AOA 06/08/18 .6 .6 .6 .6 200
AOD 06/08/18 55 59 55 59 225
AOF 06/08/18 246 254 246 249 664
AOG 06/08/18 230 230 227.5 228 5428
AON 06/08/18 22.5 23 22.5 22.5 243
AOP 06/08/18 19 19 19 19 576
AOU 06/08/18 10 10 9.9 9.9 262
AOW 06/08/18 2.7 2.7 2.6 2.6 17863
APA 06/08/18 980 985 975.5 981 5942
APAKOD 06/08/18 235 235 232 232 150
APC 06/08/18 6.4 6.4 6.4 6.4 400
APD 06/08/18 46 46 44.5 44.5 30448
APE 06/08/18 844 844 820 829 188
API 06/08/18 169 171 168 170 9059
APL 06/08/18 115.5 116 115.5 116 7867
APLO 06/08/18 5.4 5.6 5.2 5.4 3530
APO 06/08/18 630 634 630 630 12275
APOKOC 06/08/18 197 197 197 197 20
APT 06/08/18 1461 1477 1420 1429 8944
APX 06/08/18 1160 1163 1107 1127 6200
APZ 06/08/18 94 94 93.5 93.5 73
AQC 06/08/18 90 90 85 85 137
AQD 06/08/18 2.8 2.8 2.5 2.6 2728
AQG 06/08/18 278 286 278 285 1609
AQI 06/08/18 3.9 3.9 3.8 3.8 3221
AQX 06/08/18 3.4 3.4 3.4 3.4 750
AQZ 06/08/18 191 194.7 190 194 138
ARB 06/08/18 2029 2079 2027 2042 1157
ARD 06/08/18 1.9 2 1.9 2 997
ARE 06/08/18 2.7 2.7 2.6 2.6 34553
ARF 06/08/18 225 229.5 224 227.5 789
ARG 06/08/18 819 822 817 821 2006
ARL 06/08/18 84.5 85 81.5 84 947
ARO 06/08/18 .3 .3 .3 .3 16018
ARQ 06/08/18 323 323 317 320 1600
ARS 06/08/18 4.5 4.5 4.1 4.1 7424
ARU 06/08/18 10 10 9.9 9.9 745
ARV 06/08/18 17.5 18 17.5 18 9274
AS1 06/08/18 14.5 14.5 13.5 14.5 1223
ASB 06/08/18 166 173 165.5 166 654
ASG 06/08/18 148 148.5 147 147 110
ASH 06/08/18 26.5 26.5 24 24 589
ASL 06/08/18 186 186 182.2 182.5 7740
ASN 06/08/18 11.5 11.5 11 11 19791
ASNOB 06/08/18 8.8 8.8 8.8 8.8 200
ASP 06/08/18 .9 .9 .9 .9 20633
AST 06/08/18 162.5 163.2 162 162.5 16854
ASX 06/08/18 6668 6680 6627 6652 1645
ATC 06/08/18 16.5 17 16.5 17 3372
ATL 06/08/18 149 152.5 142.5 148.5 2918
ATP 06/08/18 2.2 2.2 2.2 2.2 635
ATS 06/08/18 51.5 52 50.5 51 6753
ATU 06/08/18 7.7 7.7 7.7 7.7 3916
AU1 06/08/18 .8 .9 .8 .9 14959
AU8 06/08/18 27 27 26 26 3100
AUB 06/08/18 1323 1347 1319 1336 121
AUC 06/08/18 2.6 2.6 2.6 2.6 1250
AUDS 06/08/18 1396 1397 1396 1396 744
AUI 06/08/18 895 895 890 890 25
AUL 06/08/18 .6 .6 .5 .5 68518
AUMF 06/08/18 2802 2802 2802 2802 3
AUQ 06/08/18 2.6 2.6 2.6 2.6 2
AUR 06/08/18 7 7 7 7 275
AUST 06/08/18 1643 1643 1643 1643 10
AUZ 06/08/18 8.1 8.2 8 8.2 25249
AVA 06/08/18 14.5 14.5 14.5 14.5 2172
AVG 06/08/18 53 55 53 55 591
AVH 06/08/18 8.1 8.1 7.9 8.1 1601
AVJ 06/08/18 68.5 69 68 68 3599
AVL 06/08/18 6 6.8 6 6.8 186849
AVLO 06/08/18 4 4.6 4 4.6 29100
AVN 06/08/18 224 228 224 225 1256
AVQ 06/08/18 13 13.5 13 13 2829
AVQO 06/08/18 1.5 1.5 1.5 1.5 8500
AVZ 06/08/18 12 12 11 11 49339
AVZO 06/08/18 8.6 8.7 8.6 8.7 580
AWC 06/08/18 285 294 283 291.5 112624
AWCKOA 06/08/18 114 114 114 114 100
AWCKOD 06/08/18 96.5 96.5 96.5 96.5 200
AWN 06/08/18 25 25 25 25 700
AWV 06/08/18 2 2.2 2 2.2 2724
AWY 06/08/18 4.3 4.3 4.1 4.1 6000
AX1 06/08/18 145 146.5 143.7 145.2 2986
AX8 06/08/18 13 13.5 13 13.5 1037
AXE 06/08/18 9 9.1 8.7 8.7 4960
AXI 06/08/18 4.1 4.1 4.1 4.1 8234
AXL 06/08/18 257 260 253 253 2713
AXLHA 06/08/18 10110 10110 10110 10110 6
AXP 06/08/18 13 13 11.5 12 42119
AXT 06/08/18 1.3 1.3 1.3 1.3 1000
AYF 06/08/18 591 595 590 595 183
AYK 06/08/18 2067 2067 2063 2063 6
AYR 06/08/18 .7 .7 .6 .6 17800
AYS 06/08/18 94.5 95 93 93 2472
AYUHB 06/08/18 10395 10395 10395 10395 2
AZI 06/08/18 .6 .6 .6 .6 12475
AZJ 06/08/18 451 456 450.5 454 12754
AZM 06/08/18 2.3 2.3 2.3 2.3 4400
AZS 06/08/18 22.5 22.5 22 22 608
AZY 06/08/18 1.5 1.5 1.4 1.4 53302
B2Y 06/08/18 37.5 37.5 35 35 4989
BAF 06/08/18 88.5 89 87.5 89 2626
BAH 06/08/18 30 30 30 30 167
BAL 06/08/18 1128 1132 1107 1112 7207
BALJOK 06/08/18 274 274 274 274 40
BALKOC 06/08/18 275 275 275 275 30
BAP 06/08/18 705 709 699.5 702 3376
BAR 06/08/18 3.9 3.9 3.9 3.9 1267
BAT 06/08/18 3 3 2.9 2.9 22498
BAU 06/08/18 5.6 5.6 5.6 5.6 115
BBN 06/08/18 175.5 178 173 174 1607
BBOZ 06/08/18 1344 1344 1332 1341 345
BBUS 06/08/18 457 458 455 457 1401
BBX 06/08/18 18 18 18 18 122
BC8 06/08/18 22 22 22 22 23
BCB 06/08/18 1.6 1.6 1.6 1.6 1174
BCI 06/08/18 14 14 13.5 13.5 1209
BCK 06/08/18 5.8 5.8 5.8 5.8 90
BCN 06/08/18 1.9 2 1.9 2 14610
BD1 06/08/18 1.4 1.4 1.4 1.4 1000
BDA 06/08/18 50 50.5 50 50.5 333
BDR 06/08/18 5.5 5.8 5.4 5.6 23594
BEAR 06/08/18 1338 1338 1338 1338 1
BEE 06/08/18 14 14 14 14 486
BEM 06/08/18 14 14 14 14 303
BEN 06/08/18 1137 1152.5 1132 1149 7694
BENPE 06/08/18 10130 10159.8 10130 10131 14
BENPF 06/08/18 10280 10290 10260 10280 11
BENPG 06/08/18 10060 10099 10060 10099 31
BFC 06/08/18 22 22 21.5 21.7 933
BFG 06/08/18 108 111 106.5 106.5 964
BGA 06/08/18 750 767 750 756 2900
BGL 06/08/18 17.5 18.5 16.5 18 31212
BGP 06/08/18 329 329 329 329 12
BGS 06/08/18 37 40 37 40 1342
BGT 06/08/18 12.5 13 12.5 13 480
BHL 06/08/18 30 30 30 30 350
BHP 06/08/18 3406 3417 3397.5 3405 28476
BHPKOB 06/08/18 431 437 431 437 230
BHPKOE 06/08/18 505 506 499 506 100
BHPKOW 06/08/18 506 506 494 502 160
BHPMOQ 06/08/18 577 577 577 577 18
BHPXOS 06/08/18 118 122 118 122 86
BID 06/08/18 15 16 14.5 15 61949
BIDO 06/08/18 4 5.2 4 4.9 3815
BILL 06/08/18 10020 10020 10018 10020 75
BIN 06/08/18 280 283 279 281 1986
BIQ 06/08/18 5.8 5.8 5.8 5.8 2400
BIR 06/08/18 19 19 19 19 13
BIT 06/08/18 1.8 1.9 1.8 1.9 5100
BITOB 06/08/18 .3 .3 .2 .3 615
BKI 06/08/18 159 159.5 158.5 158.7 8607
BKL 06/08/18 14832 15099 14714 14799 211
BKP 06/08/18 .6 .6 .6 .6 45065
BKT 06/08/18 4.7 4.7 4.2 4.2 8680
BKW 06/08/18 1560 1575 1544 1553 998
BKY 06/08/18 80 82 78.5 79 3663
BLA 06/08/18 287 290 263 276 9857
BLD 06/08/18 663 665 649 663.5 31869
BLG 06/08/18 31 31.5 30.5 31 6193
BLK 06/08/18 4.6 4.9 4.6 4.8 38990
BLKOA 06/08/18 .5 .5 .4 .5 14875
BLT 06/08/18 20.5 20.5 20 20.5 1676
BLX 06/08/18 150 153.5 150 153 28
BLY 06/08/18 1 1 .9 .9 10848
BLYO 06/08/18 .4 .4 .4 .4 7
BLZ 06/08/18 3.8 3.9 3.7 3.9 2273
BMG 06/08/18 1 1 1 1 465
BMN 06/08/18 7 7.7 6.9 7.6 52494
BMP 06/08/18 10 10 9.9 10 1029
BNKS 06/08/18 711 714 711 714 48
BNL 06/08/18 1 1 1 1 4
BNO 06/08/18 47 48.5 47 48 2351
BNR 06/08/18 4.5 4.5 4.5 4.5 432
BOA 06/08/18 12.5 15 12 15 1906
BOC 06/08/18 19 19 19 19 50
BOE 06/08/18 7 7.2 6.9 7.1 14354
BOL 06/08/18 22.5 23 22.5 23 2072
BOND 06/08/18 2568 2568 2568 2568 1
BOQ 06/08/18 1090 1095 1083 1089 5715
BOQPE 06/08/18 10029 10030 10022 10029 35
BOT 06/08/18 9.9 9.9 9.7 9.7 1933
BPL 06/08/18 7.3 7.3 7.1 7.1 995
BPT 06/08/18 191 192 189 191 26681
BRB 06/08/18 26 26 23.2 24.5 30517
BRG 06/08/18 1107 1119 1097 1103 800
BRI 06/08/18 174 174 173.5 173.5 140
BRKO 06/08/18 .1 .1 .1 .1 10000
BRN 06/08/18 17.5 19 17.5 18 45739
BRU 06/08/18 25 25 24 25 1307
BSA 06/08/18 27.5 27.5 27.5 27.5 263
BSE 06/08/18 27 27.5 27 27.5 497
BSL 06/08/18 1820 1834 1793 1824.5 8052
BSM 06/08/18 2.6 2.6 2.6 2.6 23011
BSMOB 06/08/18 .5 .5 .5 .5 125
BSP 06/08/18 .2 .2 .2 .2 10000
BSR 06/08/18 2.2 2.2 2.1 2.1 18134
BST 06/08/18 95 95 95 95 6
BSX 06/08/18 13 13.5 13 13.5 1989
BTC 06/08/18 19.5 19.5 19 19 50
BTH 06/08/18 36.5 37 36.5 36.5 1221
BTI 06/08/18 82 83.5 82 82.5 158
BUB 06/08/18 65.5 68 65.5 66 11192
BUD 06/08/18 9.5 10.5 9.5 10 101660
BUL 06/08/18 9.5 9.6 9.5 9.5 1811
BUX 06/08/18 18.5 19 18.5 18.5 1454
BUY 06/08/18 .5 .5 .5 .5 5260
BVS 06/08/18 342 356 342 355 4971
BWP 06/08/18 326 332 325 331 8866
BWX 06/08/18 555 555 539 543 6128
BXB 06/08/18 995 1004 988 989 15056
BXBKOE 06/08/18 232 232 232 232 25
BYE 06/08/18 34 37 34 37 10996
BYH 06/08/18 10.5 12.5 10.5 12.5 318
C6C 06/08/18 117.5 117.5 117.5 117.5 10
CAA 06/08/18 14.5 14.5 14 14.5 1888
CAB 06/08/18 235 240 233 240 328
CAD 06/08/18 .1 .1 .1 .1 29800
CAE 06/08/18 3.5 3.5 3.5 3.5 200
CAF 06/08/18 36.5 36.5 36 36.5 392
CAI 06/08/18 3.4 3.4 3.4 3.4 2853
CAJ 06/08/18 30 30.2 29 29.5 8970
CAM 06/08/18 89.5 89.5 88 88 518
CAMG 06/08/18 101.5 102 101.5 101.7 270
CAN 06/08/18 293 293 288 289 864
CAP 06/08/18 8 8.8 7.9 8.6 21349
CAR 06/08/18 1412 1415 1394 1400 3406
CAT 06/08/18 120 120 118 118.5 2377
CAV 06/08/18 1.1 1.1 1 1 37442
CBA 06/08/18 7304 7386 7300 7341.5 15218
CBAJOL 06/08/18 1903 1905 1903 1905 10
CBAJOQ 06/08/18 1618 1618 1618 1618 5
CBAKOB 06/08/18 769 817 769 798 218
CBAKOZ 06/08/18 943 958 922 922 45
CBALOD 06/08/18 792 863 792 830 45
CBALOI 06/08/18 537 550 531 531 172
CBALOT 06/08/18 831 831 814 814 40
CBAPC 06/08/18 10159 10164 10150 10155 50
CBAPD 06/08/18 9870 9895 9870 9875 197
CBAPE 06/08/18 10690 10708.9 10676.2 10708.9 33
CBAPF 06/08/18 10300 10320 10290 10290 63
CBAPG 06/08/18 9949 9961 9945 9961 105
CBAWOB 06/08/18 28.5 30.5 28.5 30.5 377
CBC 06/08/18 96 96 95.5 95.5 300
CCA 06/08/18 40 40 36.5 37 1614
CCE 06/08/18 2 2.1 2 2.1 10162
CCL 06/08/18 960 967 957 961 4144
CCLKOA 06/08/18 113.5 113.5 113.5 113.5 10
CCP 06/08/18 2250 2261 2170 2184 1763
CCV 06/08/18 34 34 33.5 34 2845
CCZ 06/08/18 3.3 3.6 3.3 3.5 10954
CD1 06/08/18 174 174 174 174 238
CD3 06/08/18 149.5 149.5 149.5 149.5 134
CDA 06/08/18 281 288 281 286 318
CDD 06/08/18 123 125.5 121.5 125 255
CDM 06/08/18 130.5 131.5 130 130.2 3115
CDP 06/08/18 810 811 808 811 170
CDT 06/08/18 1.2 1.2 1.2 1.2 2614
CDX 06/08/18 3.4 3.4 3.3 3.3 22306
CDXO 06/08/18 1.7 1.7 1.7 1.7 500
CDY 06/08/18 40.5 40.5 40.5 40.5 670
CE1 06/08/18 5.9 5.9 5.5 5.5 13267
CEN 06/08/18 521 521 520 520 46
CETF 06/08/18 5181 5304 5125 5125 27
CFE 06/08/18 3 3 3 3 578
CFO 06/08/18 18.5 19 18 19 755
CG1 06/08/18 55 55 54 55 497
CGA 06/08/18 59.5 59.5 59.5 59.5 60
CGC 06/08/18 840 845 828 839.5 4468
CGF 06/08/18 1214 1227 1213 1221 4333
CGFPA 06/08/18 10230 10280 10225 10260 25
CGFPB 06/08/18 10500 10517 10478 10510 18
CGL 06/08/18 712 712 690 690 164
CGR 06/08/18 58.5 59 58 58 1036
CGS 06/08/18 51 51.5 50.5 50.5 86
CHC 06/08/18 692 693 685 689.5 7152
CHCKOA 06/08/18 191 191 191 191 40
CHK 06/08/18 .7 .7 .7 .7 6398
CHN 06/08/18 15 15 15 15 1611
CHP 06/08/18 .2 .2 .1 .1 61458
CHZ 06/08/18 6 6 6 6 100
CI1 06/08/18 1.6 1.7 1.6 1.7 3458
CIA 06/08/18 137.5 140 137.5 140 252
CIE 06/08/18 92 93 92 93 490
CIM 06/08/18 4940 4946 4879 4894 1267
CIN 06/08/18 3330 3349 3330 3349 7
CIP 06/08/18 261 263 260 260.5 407
CKA 06/08/18 3.9 3.9 3.7 3.8 2497
CKF 06/08/18 528 530 524 529 757
CL1 06/08/18 221 222 218 218 439
CL8 06/08/18 1.8 1.8 1.8 1.8 5923
CLA 06/08/18 12.5 13 12.5 13 18597
CLAO 06/08/18 11 11 11 11 1000
CLF 06/08/18 126.5 126.5 126.5 126.5 261
CLH 06/08/18 142 143.5 141.5 141.5 2060
CLI 06/08/18 3.2 3.2 3.2 3.2 4378
CLL 06/08/18 11.5 11.5 11.5 11.5 1471
CLQ 06/08/18 69 69.5 67.7 68 5084
CLV 06/08/18 152 155.5 151.5 154 729
CLW 06/08/18 421 426 421 423.5 1498
CLX 06/08/18 104 104 103 103 75
CLY 06/08/18 .3 .3 .3 .3 600
CLZ 06/08/18 .6 .7 .6 .7 695717
CMA 06/08/18 247 249 247 247 518
CMM 06/08/18 7 7.1 7 7.1 1440
CMP 06/08/18 60 61 59.5 60 494
CMW 06/08/18 111.5 112.5 111.5 112 14882
CNI 06/08/18 141 142.5 141 142.5 484
CNJ 06/08/18 2.8 2.8 2.5 2.7 4328
CNU 06/08/18 394 398 390 396 1395
CNW 06/08/18 2 2.2 2 2.2 42500
COB 06/08/18 58.5 62.5 58.5 60.5 8663
COBO 06/08/18 40 43 40 43 100
COE 06/08/18 48 49 47.5 48.5 53925
COG 06/08/18 11 11.5 11 11.5 8136
COH 06/08/18 20452 20568 20203 20229 673
COHKOB 06/08/18 2493 2600 2423 2423 14
COHKOG 06/08/18 3086 3087 3086 3087 2
COI 06/08/18 36.5 37.5 35.5 37.5 1369
COM 06/08/18 1.2 1.3 1.2 1.2 8200
CP1 06/08/18 17.5 17.5 17.5 17.5 20
CPH 06/08/18 62.5 64 62.5 62.5 585
CPU 06/08/18 1852 1857 1830.5 1836 5179
CPV 06/08/18 32 32.5 29 29.5 4378
CQR 06/08/18 410 414 410 413 3180
CR1 06/08/18 32 34 32 33 5242
CR1O 06/08/18 17 17 15.5 16 375
CRD 06/08/18 99 99 95.5 95.5 186
CRED 06/08/18 2493 2497 2493 2497 22
CRM 06/08/18 15 15 15 15 60
CRO 06/08/18 3 3 3 3 13086
CRR 06/08/18 269 270 268 270 1709
CSL 06/08/18 19952 20008 19800 19901 3417
CSLKOA 06/08/18 2451 2456 2451 2456 3
CSR 06/08/18 418 423 414 420.5 11592
CSS 06/08/18 5.8 5.8 5.5 5.5 11093
CSV 06/08/18 20.5 21.5 20.5 21.5 354
CT1 06/08/18 1.6 1.8 1.6 1.6 12644
CTD 06/08/18 2905 2945 2857 2873 5078
CTDKOF 06/08/18 682 683 682 683 14
CTDKOG 06/08/18 410 410 410 410 27
CTM 06/08/18 .9 .9 .8 .8 54218
CTMOB 06/08/18 .5 .5 .4 .5 11996
CTO 06/08/18 .8 .8 .7 .7 2553
CTP 06/08/18 13 13 13 13 8890
CTX 06/08/18 3280 3293 3265 3285.5 4771
CUE 06/08/18 6.3 6.3 6.3 6.3 477
CUL 06/08/18 .1 .1 .1 .1 650
CUP 06/08/18 72.5 73 72.5 73 704
CUV 06/08/18 1300 1345 1285 1325 801
CUX 06/08/18 .5 .5 .5 .5 6671
CVCG 06/08/18 10110 10110 10110 10110 52
CVF 06/08/18 124 125 124 124 1468
CVL 06/08/18 78 78 76 76 80
CVS 06/08/18 1.2 1.2 1.2 1.2 412
CVT 06/08/18 2.9 2.9 2.6 2.6 614
CVW 06/08/18 103.5 103.5 103.5 103.5 208
CWN 06/08/18 1337 1338 1308 1319 6369
CWNHA 06/08/18 10110 10110 10110 10110 8
CWNHB 06/08/18 10340 10340 10290 10300 16
CWNKOS 06/08/18 260 260 260 260 82
CWP 06/08/18 601 609 588.5 592 176
CWX 06/08/18 27.5 28 23 24.5 9473
CWY 06/08/18 195 195 189.5 190.7 24746
CXL 06/08/18 85 86 82 82 735
CXO 06/08/18 5.6 5.7 5.5 5.6 5719
CXU 06/08/18 2.8 2.8 2.8 2.8 600
CXX 06/08/18 12 12 11 11 7448
CXZ 06/08/18 .5 .5 .5 .5 8978
CYB 06/08/18 610 619 608 613 23915
CYC 06/08/18 91 91 85 85 399
CYG 06/08/18 130 130 130 130 30
CYP 06/08/18 119 120.5 116.5 118 426
CYQ 06/08/18 1.2 1.2 1.2 1.2 556
CZI 06/08/18 6.9 7.1 6.9 6.9 1062
CZL 06/08/18 .7 .7 .7 .7 5208
CZN 06/08/18 .9 .9 .9 .9 15000
CZR 06/08/18 1.5 1.5 1.5 1.5 1500
CZZ 06/08/18 1589 1600 1580 1590 141
D13 06/08/18 8.1 8.1 8.1 8.1 10
D2O 06/08/18 130 133 128.5 130 379
DAU 06/08/18 2.5 2.6 2.5 2.6 260
DBF 06/08/18 155 155 155 155 125
DCC 06/08/18 12 13.5 11.5 13 12979
DCG 06/08/18 95.2 95.5 95.2 95.2 3770
DCL 06/08/18 6.6 6.6 6.5 6.5 300
DCN 06/08/18 274 278 272 274 2115
DDD 06/08/18 .4 .5 .4 .5 33680
DDDO 06/08/18 .1 .3 .1 .3 36667
DDR 06/08/18 300.5 302 300 300 392
DEG 06/08/18 20 20 18.5 19 1692
DEGO 06/08/18 9.5 9.5 9.5 9.5 105
DEV 06/08/18 .6 .7 .6 .7 26315
DFM 06/08/18 102 102 100 100 109
DGH 06/08/18 112 112.5 112 112.5 48
DGO 06/08/18 70 70 70 70 1
DHG 06/08/18 337 338 333 333 2191
DHR 06/08/18 1 1.1 1 1.1 13820
DIV 06/08/18 2077 2077 2060 2060 23
DJRE 06/08/18 2142 2144 2138 2143 179
DJW 06/08/18 358 359 353 353 1846
DJXKOY 06/08/18 3307 3307 3307 3307 1
DLX 06/08/18 771 778 767.5 770 4261
DME 06/08/18 17.5 19.5 17.5 19.5 9534
DMI 06/08/18 28 29 26.5 29 5159
DMIOA 06/08/18 14 14 14 14 39
DMKT 06/08/18 260 260 258 258 246
DMP 06/08/18 5127 5167 5061 5095 983
DMPKOA 06/08/18 930 930 930 930 10
DNA 06/08/18 17.5 18 17.5 17.5 867
DNK 06/08/18 90.5 91.5 89 91 1845
DOR 06/08/18 11.5 13 11.5 12 854
DOW 06/08/18 752 755 737 744 8015
DRK 06/08/18 1.4 1.4 1.4 1.4 1000
DRM 06/08/18 31.5 32 31 32 2486
DRO 06/08/18 18 18.5 17 17 4291
DRUG 06/08/18 585 585 584 585 28
DRX 06/08/18 2.3 2.3 2.2 2.2 1930
DSE 06/08/18 14 14 13.5 13.5 10176
DSX 06/08/18 1.3 1.3 1.2 1.2 1059
DTL 06/08/18 157 158.5 154.5 158.5 671
DTM 06/08/18 .8 .8 .8 .8 11057
DTS 06/08/18 14.5 14.5 13.5 14.5 2170
DTZ 06/08/18 9 9.1 8.9 8.9 83800
DUB 06/08/18 42 43.5 41 43.5 653
DUI 06/08/18 420 421 418 419 648
DVL 06/08/18 10 10 10 10 522
DWS 06/08/18 137 139 137 139 13
DXB 06/08/18 10 10 9.5 9.7 1432
DXN 06/08/18 23 24.5 22 24.5 6008
DXS 06/08/18 1015 1017 1011 1013 19126
DYL 06/08/18 37.5 40 37.5 39.5 3812
DYLO 06/08/18 10 10 10 10 500
E25 06/08/18 19 20.5 19 20 1280
E2E 06/08/18 .8 .8 .8 .8 3229
EAF 06/08/18 118 120 118 120 1265
EAI 06/08/18 105 105.5 104.5 104.5 240
EAIO 06/08/18 4.7 4.7 4.7 4.7 150
EAR 06/08/18 24 24 18.5 18.5 24193
EAS 06/08/18 96 96 96 96 78
EAX 06/08/18 74 74 74 74 37
EBO 06/08/18 1844 1844 1844 1844 5
ECG 06/08/18 17 17 16 16 2427
ECT 06/08/18 1.3 1.3 1.3 1.3 750
ECX 06/08/18 305 308 303 304 4328
ED1 06/08/18 219 219 219 219 5
EDC 06/08/18 100 100 99.5 99.5 392
EDE 06/08/18 5.4 5.4 5.2 5.2 11587
EDEO 06/08/18 2.2 2.2 2.1 2.1 2200
EEG 06/08/18 2.4 2.5 1.9 1.9 35536
EGD 06/08/18 208 208 206 208 933
EGF 06/08/18 154 154 153 153 1525
EGG 06/08/18 104.5 105 104 105 39
EGH 06/08/18 28 28.5 27.5 28.5 3217
EGI 06/08/18 106 106 104.5 104.5 730
EGL 06/08/18 5.3 5.3 5.3 5.3 180
EGY 06/08/18 .6 .6 .6 .6 850
EHE 06/08/18 323 326 321 323 2404
EHH 06/08/18 39 39 37.5 37.5 1330
EHL 06/08/18 36.5 36.5 35.5 35.7 8740
EHX 06/08/18 5 5.4 5 5.4 1917
ELD 06/08/18 780 780 759.5 767 2737
ELK 06/08/18 7.1 7.1 7.1 7.1 472
ELO 06/08/18 674 677 665 665 179
ELS 06/08/18 59.5 60 55.5 57 3927
ELSO 06/08/18 10 10 10 10 155
ELX 06/08/18 74.5 74.5 74.5 74.5 11
EM1 06/08/18 1.3 1.4 1.3 1.3 23892
EM1O 06/08/18 .4 .4 .4 .4 15833
EM2 06/08/18 33 33 33 33 1430
EML 06/08/18 166.5 168.5 163.5 165.5 1166
EMR 06/08/18 3.7 3.7 3.6 3.6 1036
EN1 06/08/18 9.4 9.4 9.4 9.4 124
ENB 06/08/18 .7 .7 .7 .7 5000
ENE 06/08/18 23 23 23 23 400
ENN 06/08/18 199 201 199 201 21
ENR 06/08/18 7 7.2 7 7.1 902
ENT 06/08/18 1.9 1.9 1.9 1.9 184
ENX 06/08/18 1.1 1.1 1.1 1.1 2015
EOS 06/08/18 281 281 266 273 394
EPD 06/08/18 56 56 54.5 54.5 3574
EPM 06/08/18 .4 .4 .4 .4 15500
EPW 06/08/18 145.5 147 142.5 145 574
EQE 06/08/18 2.3 2.4 2.3 2.4 6323
EQT 06/08/18 2189 2190 2130 2131 4
EQX 06/08/18 33.5 33.5 33.5 33.5 155
ERA 06/08/18 39.5 41 39.5 39.5 351
ERL 06/08/18 1.3 1.3 1.2 1.2 17856
ERM 06/08/18 7.6 7.6 7.5 7.5 1572
ESE 06/08/18 7 7.1 6.9 7.1 933
ESH 06/08/18 2.6 2.7 2.6 2.7 23435
ESHO 06/08/18 .7 .7 .7 .7 800
ESR 06/08/18 2.9 2.9 2.8 2.8 6000
ESTX 06/08/18 6381 6388 6381 6381 4
ESV 06/08/18 15 15 14.5 14.5 9665
ETE 06/08/18 1.5 1.5 1.5 1.5 16356
ETHI 06/08/18 783 783 782 783 141
ETPMAG 06/08/18 1999 1999 1994 1996 149
ETPMPM 06/08/18 12171 12171 12171 12171 0
EUC 06/08/18 5 5.3 5 5.2 39377
EUR 06/08/18 19 19.5 19 19.5 700
EUZ 06/08/18 .1 .1 .1 .1 3160
EVE 06/08/18 .8 .8 .8 .8 13552
EVN 06/08/18 288 289.5 284 287 42217
EVNJOA 06/08/18 116 116 116 116 165
EVO 06/08/18 54.5 57 54.5 57 81481
EVS 06/08/18 9.8 9.8 9.4 9.5 8810
EVT 06/08/18 1396 1419 1396 1403 160
EVZ 06/08/18 3.3 3.5 3.3 3.5 7483
EWC 06/08/18 16.5 16.5 16.5 16.5 1000
EX20 06/08/18 1796 1796 1789 1792 84
EXG 06/08/18 3.3 3.4 3.3 3.4 13601
EXL 06/08/18 140 140 137.5 140 276
EXO 06/08/18 .9 .9 .8 .8 20150
EXP 06/08/18 49.5 52 48 52 6525
EXU 06/08/18 8.2 9 8.2 8.9 2656
EZL 06/08/18 123 127 123 125 1042
FAIR 06/08/18 1613 1613 1607 1607 42
FAR 06/08/18 12.5 12.5 12 12 56930
FAU 06/08/18 2.9 2.9 2.9 2.9 968
FAUO 06/08/18 .4 .4 .4 .4 500
FBR 06/08/18 18.5 18.5 17.7 18 24063
FBU 06/08/18 640 649.5 638 640 5892
FCT 06/08/18 25.5 25.5 23.5 23.5 4984
FDIV 06/08/18 2433 2433 2433 2433 74
FDM 06/08/18 18 21 18 19.5 34505
FDX 06/08/18 6.5 6.5 6.5 6.5 3000
FEL 06/08/18 2.2 2.2 2.2 2.2 4000
FET 06/08/18 265 267 264 266 1428
FFG 06/08/18 2.6 2.7 2.5 2.6 10192
FGF 06/08/18 1 1 1 1 106278
FGG 06/08/18 139.5 140 138.5 139 1121
FGO 06/08/18 3.3 3.3 3.3 3.3 4828
FGR 06/08/18 18 18 17.5 18 1891
FGX 06/08/18 131.5 131.5 129.5 131.5 1844
FID 06/08/18 425 429 422 429 60
FIG 06/08/18 39.5 39.5 39 39 455
FIN 06/08/18 2.1 2.1 2.1 2.1 166
FLC 06/08/18 38.5 38.5 38 38 3003
FLK 06/08/18 111.5 112 111.5 112 981
FLN 06/08/18 56.5 56.5 55 55 2527
FLOT 06/08/18 2507 2507 2507 2507 243
FLT 06/08/18 6702 6737 6601 6618 1624
FLTKOP 06/08/18 1404 1404 1404 1404 10
FMG 06/08/18 437 440 431 432.5 68246
FMGKOL 06/08/18 84 84 80 80 300
FMGKOR 06/08/18 112 112 112 112 58
FML 06/08/18 25.5 28 25 25 202
FMS 06/08/18 7.4 7.5 7.2 7.4 1857
FNP 06/08/18 631 632 613 614 641
FOD 06/08/18 6 6 6 6 626
FOOD 06/08/18 567 571 567 570 176
FOR 06/08/18 183.5 185 183 183 139
FPC 06/08/18 89 90.5 89 89 177
FPH 06/08/18 1366 1366 1352.5 1357 1402
FPL 06/08/18 1 1 1 1 3112
FPLOA 06/08/18 .1 .1 .1 .1 5000
FRI 06/08/18 97.5 97.5 97 97 137
FRM 06/08/18 87 87 86.5 86.5 180
FRN 06/08/18 2 2.1 2 2.1 7782
FSA 06/08/18 141.5 141.5 141.5 141.5 3
FSF 06/08/18 469 470 462 468 724
FSG 06/08/18 3.3 3.3 3.3 3.3 1180
FSI 06/08/18 175 175 175 175 88
FTC 06/08/18 12 12.5 11 12.5 1207
FTT 06/08/18 5 5 5 5 3505
FTZ 06/08/18 19 19.5 19 19.5 506
FUEL 06/08/18 649 650 648 648 218
FUN 06/08/18 8.6 8.8 8.6 8.8 106
FWD 06/08/18 225 229 225 229 1435
FXJ 06/08/18 86.5 87 85.5 86.2 45821
FXJKOC 06/08/18 19.5 19.5 19.5 19.5 140
FXL 06/08/18 227 228 185 198 63536
FXLKOF 06/08/18 59 69 59 69 150
FXPKOA 06/08/18 565 565 565 565 1
FZO 06/08/18 42.5 44 42.5 44 342
FZR 06/08/18 19.5 19.5 19.5 19.5 14
G1A 06/08/18 20 20.5 20 20 5694
G88 06/08/18 29.5 30 29.5 29.5 323
GAL 06/08/18 33.5 35.5 33 33.5 5175
GAP 06/08/18 35 35 34.5 34.5 139
GAS 06/08/18 22 22 22 22 1017
GBG 06/08/18 1.8 1.8 1.8 1.8 2500
GBM 06/08/18 .7 .7 .7 .7 15215
GBR 06/08/18 46.5 47.5 42 43 7414
GBT 06/08/18 216 220 216 216 55
GBZ 06/08/18 .6 .6 .6 .6 10900
GC1 06/08/18 105.5 107 105 107 1018
GCI 06/08/18 201 201 201 201 100
GCM 06/08/18 126 126 126 126 870
GCS 06/08/18 69 69.5 68 69.5 1566
GCY 06/08/18 41.5 44.5 41.5 44.5 5173
GDF 06/08/18 126 126 124.5 124.5 273
GDG 06/08/18 120 120 117.5 117.5 247
GDI 06/08/18 125 125 123.5 123.7 2552
GDX 06/08/18 2861 2870 2861 2868 58
GEAR 06/08/18 2450 2474 2450 2462 37
GED 06/08/18 4 4.1 4 4.1 300
GEM 06/08/18 244 249 241 242 21832
GEV 06/08/18 16.5 17.5 16 16 2133
GFL 06/08/18 201 205 200 200 167
GGE 06/08/18 .4 .4 .4 .4 2000
GGG 06/08/18 8.2 8.2 8.1 8.1 6099
GGUS 06/08/18 1760 1764 1760 1764 99
GGX 06/08/18 .2 .3 .2 .2 3907
GLIN 06/08/18 281 281 281 281 100
GLL 06/08/18 61 64.5 58.5 58.5 13273
GMA 06/08/18 290 292.5 287 290.5 9128
GMC 06/08/18 1.2 1.4 1.2 1.4 266763
GMCO 06/08/18 .7 .9 .7 .9 90378
GMD 06/08/18 4.6 4.7 4.4 4.4 6573
GME 06/08/18 13 13 11.5 11.5 457
GMG 06/08/18 993 999.5 990 998.5 13069
GML 06/08/18 2.2 2.3 2.2 2.3 1106
GMN 06/08/18 8.5 8.7 8.4 8.7 331
GMR 06/08/18 2.5 2.7 2.5 2.7 23489
GMV 06/08/18 18.5 19 18.5 18.5 641
GMY 06/08/18 127 130.5 122 122 337
GNC 06/08/18 751 755 746 752 2487
GNE 06/08/18 231 231 228 228 6
GNG 06/08/18 132 132 131 131 18
GNX 06/08/18 30 30 29 29 1544
GOLD 06/08/18 15516 15650 15501 15531 53
GOO 06/08/18 10.5 10.5 10.5 10.5 35
GOR 06/08/18 65.5 67 65.5 67 4834
GOVT 06/08/18 2572 2572 2572 2572 1
GOW 06/08/18 295 295 294 295 354
GOZ 06/08/18 375 376 373 374.5 3137
GPR 06/08/18 2.6 2.6 2.5 2.5 9104
GPT 06/08/18 528 532 528 530 13780
GPX 06/08/18 22 22 21.5 22 121
GRB 06/08/18 11.5 12.5 11.5 12 11686
GROW 06/08/18 365 365 365 365 2136
GRR 06/08/18 18 18 17.5 17.5 15252
GSC 06/08/18 28.5 29.5 27 28 13664
GSS 06/08/18 56.5 56.5 49.5 55 705
GSW 06/08/18 37 38.5 36 37 1173
GTG 06/08/18 1.1 1.1 1.1 1.1 4370
GTK 06/08/18 628 631 623 623 163
GTN 06/08/18 241 241 233 233 193
GTY 06/08/18 228 229 227 227 11154
GUD 06/08/18 1491 1500 1480 1493 1624
GVF 06/08/18 109 109 108 108 755
GWA 06/08/18 340 341 335 337 1461
GWR 06/08/18 16 16.5 15 16.5 2159
GXL 06/08/18 439 449 438 447 3746
GXY 06/08/18 277 289 277 284 30102
GXYKOC 06/08/18 63 63 63 63 150
HACK 06/08/18 665 667 665 667 413
HAS 06/08/18 22.5 22.5 22 22.5 2361
HAV 06/08/18 24 24 23 23 168
HBRD 06/08/18 1004 1005 1004 1005 796
HCH 06/08/18 3.2 3.2 2.7 2.8 17654
HCO 06/08/18 .6 .6 .6 .6 2033
HCT 06/08/18 8 8 8 8 778
HDY 06/08/18 .5 .5 .5 .5 4170
HE8 06/08/18 8.8 9 8.7 8.9 11486
HEG 06/08/18 6 6 6 6 213
HEGOC 06/08/18 2 2 1.5 1.5 623
HEUR 06/08/18 1268 1269 1268 1269 34
HFR 06/08/18 73 73 69.5 69.5 502
HGM 06/08/18 3.9 3.9 3.9 3.9 100
HGO 06/08/18 9.1 9.2 9 9.1 14783
HIG 06/08/18 13 13 13 13 5322
HIL 06/08/18 19 19 19 19 1207
HIP 06/08/18 2 2 2 2 4200
HIPOA 06/08/18 .9 .9 .9 .9 3800
HIT 06/08/18 117 117 113.5 113.5 71
HJPN 06/08/18 1325 1326 1316 1316 282
HLO 06/08/18 475 475 467 470 83
HLX 06/08/18 3.3 3.4 3.2 3.4 7445
HMX 06/08/18 2 2 1.6 1.7 26213
HNR 06/08/18 1.6 1.8 1.6 1.8 49728
HOM 06/08/18 59 59 59 59 200
HPI 06/08/18 321 322 320 320 548
HRL 06/08/18 18.5 18.5 18 18 2583
HRR 06/08/18 59 60 59 60 498
HSN 06/08/18 336 341 327 328.5 2708
HSO 06/08/18 218 219 218 218.5 19501
HSOJOA 06/08/18 113 113 113 113 150
HSXKOT 06/08/18 360 360 317 350 256
HT1 06/08/18 242 244.5 240 241 1885
HTA 06/08/18 5.5 5.6 5.5 5.6 1289
HUB 06/08/18 1053 1079 1026 1037 1277
HVN 06/08/18 348 349 345 345 7843
HVST 06/08/18 1590 1594 1589 1590 130
HXG 06/08/18 17 17.5 17 17 3856
HZN 06/08/18 12 12 11.5 12 2297
HZR 06/08/18 22.5 23.5 22 22.5 2643
IAA 06/08/18 8421 8480 8400 8415 64
IAB 06/08/18 70 70 70 70 240
IAF 06/08/18 10631 10648 10631 10648 62
IAG 06/08/18 815 815 802 803 16225
IAGPD 06/08/18 10736 10745 10730 10745 23
IAM 06/08/18 1.4 1.4 1.4 1.4 8633
IANG 06/08/18 10349 10368 10346 10365 10
IBG 06/08/18 4.7 5 4.7 5 21441
IBN 06/08/18 .3 .3 .3 .3 25745
IBX 06/08/18 7.7 9.3 7.7 8 8418
ICG 06/08/18 .5 .5 .4 .4 12000
ICN 06/08/18 2.1 2.1 2.1 2.1 1992
ICQ 06/08/18 24 24 24 24 2246
ICT 06/08/18 8 8.1 8 8 17037
IDR 06/08/18 260 261 259 260 584
IDX 06/08/18 285 290 282 289 466
IEL 06/08/18 978 988 962 963 4070
IEM 06/08/18 5963 5986 5954 5954 75
IEU 06/08/18 6180 6185 6172 6183 120
IFL 06/08/18 895 905 888 901.5 12176
IFM 06/08/18 98 100 98 99 1163
IFN 06/08/18 64 64.5 60.7 61.5 12201
IFRA 06/08/18 1969 1970 1966 1966 32
IFT 06/08/18 312 312 310 310 74
IGB 06/08/18 10282 10331 10282 10306 30
IGE 06/08/18 43.5 45 43.5 45 454
IGL 06/08/18 225 225 224 225 970
IGO 06/08/18 429 436 427.5 432 24143
IGOKOA 06/08/18 285 285 285 285 44
IGOKOC 06/08/18 192 192 192 192 50
IGOKOR 06/08/18 157.5 157.5 157.5 157.5 20
IHCB 06/08/18 10395 10425 10359 10392 22
IHD 06/08/18 1345 1348 1345 1348 54
IHHY 06/08/18 10598 10598 10598 10598 2
IHLOB 06/08/18 .3 .3 .3 .3 22500
IHOO 06/08/18 11095 11146 11088 11146 2
IHVV 06/08/18 35340 35380 35340 35364 1
IHWL 06/08/18 3382 3396 3382 3396 2
IIL 06/08/18 30.5 31 30.5 31 100
IJH 06/08/18 27000 27065 27000 27065 24
IJP 06/08/18 7909 7910 7859 7864 22
IJR 06/08/18 11799 11799 11716 11775 55
IKO 06/08/18 8945 8955 8914 8918 2
IKW 06/08/18 .3 .3 .3 .3 38821
ILB 06/08/18 11651 11676 11632 11647 26
ILC 06/08/18 2459 2462 2459 2460 69
ILU 06/08/18 1145 1150 1116 1119 7802
ILUKOA 06/08/18 420 420 420 420 5
IMA 06/08/18 12.5 12.5 12.5 12.5 500
IMC 06/08/18 35 35 34 34 253
IMCOB 06/08/18 8 8 8 8 94
IMD 06/08/18 123 125 120.5 123 1185
IMF 06/08/18 276 278 267 267 246
IMFHA 06/08/18 10160 10160 10160 10160 0
IMM 06/08/18 3.6 3.6 3.4 3.6 5050
IMS 06/08/18 1.8 1.9 1.8 1.8 6350
IMU 06/08/18 2.3 2.3 2.2 2.3 41400
IMUOB 06/08/18 .9 .9 .9 .9 10000
INA 06/08/18 310 311 307 307 1055
INF 06/08/18 7.3 7.3 7.2 7.2 1450
ING 06/08/18 358 362 356 359 4684
INIF 06/08/18 255 255 251 251 23
INM 06/08/18 4810 4836 4805 4832 316
INP 06/08/18 25.7 26 25.5 25.5 438
INV 06/08/18 18 18 17 17 480
IOD 06/08/18 1.4 1.4 1.4 1.4 2500
IOF 06/08/18 518 519 517 517.5 4860
IOO 06/08/18 6499 6505 6490 6500 197
IOR 06/08/18 11 11 11 11 710
IOT 06/08/18 .3 .3 .2 .2 24250
IOZ 06/08/18 2577 2591 2577 2583 867
IPD 06/08/18 39 39 35 37 3259
IPE 06/08/18 7.7 7.7 7.7 7.7 90
IPH 06/08/18 500 504 495 497 2189
IPL 06/08/18 381 383 380 382 29431
IPT 06/08/18 1.4 1.4 1.3 1.3 11366
IPTOA 06/08/18 .3 .3 .3 .3 5000
IRC 06/08/18 17 17 17 17 515
IRD 06/08/18 9 9 8.9 8.9 908
IRE 06/08/18 1182 1192 1177 1184 1180
IRI 06/08/18 275 281 272 276 2545
ISD 06/08/18 77 78 75.5 77.5 1893
ISEC 06/08/18 10029 10029 10028 10029 17
ISO 06/08/18 516 516 514 514 211
ISU 06/08/18 83 83.5 81 81 1478
ISX 06/08/18 19 19.5 19 19.5 5239
ITD 06/08/18 17.5 17.5 17.5 17.5 1269
ITW 06/08/18 5094 5094 5082 5082 10
IVC 06/08/18 1459 1459 1418 1424 4737
IVE 06/08/18 9200 9221 9200 9207 27
IVQ 06/08/18 11 11 11 11 205
IVR 06/08/18 1.1 1.1 1.1 1.1 1531
IVV 06/08/18 38611 38720 38611 38695 65
IVVSOH 06/08/18 23288 23288 23288 23288 2
IVX 06/08/18 4 4.1 4 4.1 19436
IVZ 06/08/18 4.3 5 4.3 4.6 41873
IWLD 06/08/18 3386 3395 3386 3395 16
IXI 06/08/18 6878 6879 6878 6879 13
IXJ 06/08/18 8186 8210 8157 8185 56
IZZ 06/08/18 5676 5711 5658 5672 57
JAL 06/08/18 22.5 22.5 22.5 22.5 1800
JAT 06/08/18 8.2 8.4 7.6 7.6 39080
JBH 06/08/18 2280 2295 2257 2269 2332
JCI 06/08/18 47 47.5 47 47.5 1190
JCS 06/08/18 3.5 3.5 3.4 3.4 5729
JDR 06/08/18 1.4 1.4 1.4 1.4 9000
JHC 06/08/18 184.5 187 184.5 186 856
JHG 06/08/18 3987 3996 3902 3919.5 3345
JHGJOA 06/08/18 645 645 645 645 35
JHL 06/08/18 4 4 3.6 4 1821
JHX 06/08/18 2300 2315 2287 2303 10518
JIN 06/08/18 436 438 422 429 1625
JKA 06/08/18 .4 .4 .4 .4 1250
JKAOC 06/08/18 .2 .2 .2 .2 8855
JLG 06/08/18 121.5 121.5 121 121.5 22
JMS 06/08/18 35 35.5 35 35.2 98768
JPR 06/08/18 4.4 4.5 4.4 4.5 111
JRL 06/08/18 32 32 32 32 16
JRV 06/08/18 34.5 34.5 32 33.5 3803
JYC 06/08/18 149 149.5 149 149.5 120
K2F 06/08/18 32 35 32 34.5 4991
K2FOA 06/08/18 19 20 19 20 600
KAI 06/08/18 3.4 3.4 3.2 3.2 7562
KAM 06/08/18 13.5 14 13.5 14 258
KAR 06/08/18 118 119.5 116.5 117 2005
KAS 06/08/18 1.3 1.3 1.3 1.3 13467
KCN 06/08/18 24.5 24.5 23 24 3713
KDR 06/08/18 141 143.2 136.5 137.5 16779
KFE 06/08/18 14 14 13 13 2883
KGL 06/08/18 33 33 33 33 150
KGM 06/08/18 .8 .8 .8 .8 512
KGN 06/08/18 529 538 515 530 7180
KIN 06/08/18 13.5 13.5 13 13 738
KKT 06/08/18 32.5 34 32 32 240
KLL 06/08/18 48 48 47 47 261
KMD 06/08/18 286 288 284 286 1588
KME 06/08/18 58.5 58.5 58.5 58.5 114
KMT 06/08/18 2.8 2.9 2.8 2.9 20561
KNM 06/08/18 2.9 3.1 2.9 3 2189
KNO 06/08/18 7 7.3 7 7.3 1615
KOR 06/08/18 2.9 2.9 2.8 2.8 1000
KOV 06/08/18 261 262 261 262 317
KPC 06/08/18 1.2 1.2 1.2 1.2 295
KPG 06/08/18 120.5 122 120 122 80
KPO 06/08/18 3.2 3.5 3.2 3.5 10765
KPT 06/08/18 203 208 203 205 570
KRC 06/08/18 11 11.5 10.5 11 11522
KRCOB 06/08/18 5 5.1 4.8 5.1 34445
KRL 06/08/18 9 9.3 8.8 9.3 7362
KRM 06/08/18 6.3 6.3 6 6.2 7153
KSL 06/08/18 93.5 94.5 92 93 6294
KSN 06/08/18 2.3 2.4 2.3 2.4 29687
KTA 06/08/18 3 3 3 3 1735
KTD 06/08/18 29.5 30.5 29 29.5 8151
KYK 06/08/18 14 14.5 14 14.5 560
KZA 06/08/18 51 51 49 49 174
KZR 06/08/18 10.5 10.5 10.5 10.5 48
LAA 06/08/18 19.5 20 19.5 19.5 579
LAU 06/08/18 40.5 42.5 40.5 42.5 130
LBT 06/08/18 12.5 12.5 12 12.5 4162
LCD 06/08/18 3.1 3.1 3.1 3.1 2524
LCK 06/08/18 17 17 16 16.5 11398
LCT 06/08/18 2.4 2.4 2.4 2.4 500
LCY 06/08/18 .4 .4 .4 .4 25946
LEG 06/08/18 5.3 5.8 5.3 5.5 33913
LEP 06/08/18 545 547 541 541 73
LER 06/08/18 8 8 8 8 15
LEX 06/08/18 18 18 18 18 500
LGD 06/08/18 23.5 23.5 23.5 23.5 101
LI3 06/08/18 13.5 13.5 13 13 392
LIC 06/08/18 603 603 597 600 1044
LIT 06/08/18 11 11.5 11 11 3780
LKE 06/08/18 10 10.5 10 10 2646
LKO 06/08/18 .3 .3 .2 .2 36445
LLC 06/08/18 2111 2111 2081 2081.5 5893
LML 06/08/18 2.6 2.6 2.6 2.6 569
LMW 06/08/18 58 58 58 58 230
LNG 06/08/18 79 80.5 71 71 63688
LNK 06/08/18 783 788 779 783 5738
LNU 06/08/18 7.7 7.8 7.6 7.6 17645
LOM 06/08/18 25.5 25.5 25.5 25.5 213
LON 06/08/18 60 60 58.5 58.5 1828
LOV 06/08/18 1173 1190 1161 1184 1232
LPD 06/08/18 2.8 3 2.8 3 19810
LPE 06/08/18 1.9 1.9 1.9 1.9 11544
LPI 06/08/18 29.5 29.5 29 29.5 1078
LRS 06/08/18 .6 .6 .6 .6 1919
LSA 06/08/18 1 1 1 1 62706
LSF 06/08/18 192 193 190.5 192.5 3959
LSFJOJ 06/08/18 40.5 40.5 40 40 200
LSH 06/08/18 10.5 10.5 10.5 10.5 1196
LSR 06/08/18 2.3 2.6 2.3 2.6 17507
LSROA 06/08/18 .7 1 .7 1 9810
LTR 06/08/18 2.7 2.7 2.7 2.7 22190
LVH 06/08/18 44.5 45 43 44.5 1083
LVT 06/08/18 66.5 66.5 65 65.5 3891
LYC 06/08/18 218 223.5 212 218 53609
LYCKOC 06/08/18 67 68 67 67 470
LYL 06/08/18 430 430 430 430 50
M7T 06/08/18 22.5 23 22.5 23 1314
MAH 06/08/18 23 23.5 23 23.5 1744
MAQ 06/08/18 2101 2129 2101 2129 26
MAT 06/08/18 15 15.5 15 15.5 1830
MAU 06/08/18 15.5 15.5 15 15 1187
MAY 06/08/18 1.6 1.7 1.6 1.6 17215
MBK 06/08/18 1.9 1.9 1.8 1.8 15669
MBLHB 06/08/18 8371 8439 8371 8439 9
MBLPA 06/08/18 10358 10371 10302 10348 23
MBM 06/08/18 15 15 15 15 4
MCA 06/08/18 13 13 13 13 1232
MCE 06/08/18 46.5 48.5 46 47.5 3430
MCP 06/08/18 166 168 166 167 233
MCR 06/08/18 38 39 37.5 37.5 1744
MCY 06/08/18 305 309.5 303 308 377
MDC 06/08/18 47.5 49.5 47 47 423
MDR 06/08/18 4.1 4.1 4 4 16330
MDX 06/08/18 .8 .8 .8 .8 550
MEA 06/08/18 39 39.5 39 39 309
MEB 06/08/18 20 20.5 20 20 10844
MED 06/08/18 .7 .8 .7 .7 40544
MEI 06/08/18 3.1 3.1 3.1 3.1 3389
MEL 06/08/18 6.4 6.4 6.3 6.3 719
MEP 06/08/18 5.6 5.6 5.4 5.4 2055
MEU 06/08/18 1.7 1.7 1.7 1.7 760
MEZ 06/08/18 285 288 283 288 299
MFD 06/08/18 93 93 93 93 24
MFF 06/08/18 269 273 268 273 2627
MFG 06/08/18 2405 2422 2391 2401 2219
MGC 06/08/18 33.5 33.7 33.5 33.5 677
MGE 06/08/18 327 329 327 329 5705
MGG 06/08/18 162.5 164.5 162 162.5 7505
MGL 06/08/18 2.6 2.7 2.6 2.6 21610
MGP 06/08/18 20 23 20 23 3788
MGR 06/08/18 232 235 230.5 233 37882
MGV 06/08/18 7 7 6.6 6.7 7810
MGX 06/08/18 43 43.5 43 43.5 1912
MHG 06/08/18 312 314 312 314 648
MHJ 06/08/18 92 92 90 90.5 51
MICH 06/08/18 280 282 280 282 869
MIL 06/08/18 102.5 102.5 99.5 101 691
MIN 06/08/18 1668 1679 1613 1663 4959
MIR 06/08/18 266 275 266 267 414
MKG 06/08/18 16 16 16 16 509
MLD 06/08/18 129 129 127 127.5 3310
MLM 06/08/18 3.6 3.6 3.6 3.6 2000
MLS 06/08/18 .4 .4 .4 .4 8400
MLT 06/08/18 477 482 476 480 2099
MLX 06/08/18 61 63 59 60.2 27844
MMI 06/08/18 19.5 20 19.5 20 2767
MMJ 06/08/18 25.5 26 25 25 2183
MML 06/08/18 39 39.5 38.5 39 517
MMM 06/08/18 123.5 124 120 120 1696
MMR 06/08/18 1.4 1.4 1.4 1.4 1630
MMS 06/08/18 1668 1671 1641 1645 1790
MNB 06/08/18 .3 .3 .3 .3 15000
MNC 06/08/18 .7 .7 .7 .7 30350
MNCOA 06/08/18 .2 .2 .2 .2 58500
MND 06/08/18 1495 1497 1473 1480 1293
MNF 06/08/18 524 526 520 523 211
MNRS 06/08/18 346 346 346 346 200
MNS 06/08/18 36 36 35 35.5 3685
MNY 06/08/18 206 206 201 205 4590
MOAT 06/08/18 6151 6192 6151 6192 136
MOB 06/08/18 7.8 7.8 7.8 7.8 550
MOC 06/08/18 165 166.5 164 164 1420
MOD 06/08/18 47 51 47 50 13041
MOE 06/08/18 568 586 568 584 324
MOGL 06/08/18 356 356 355 355 233
MOY 06/08/18 18 19 18 18.5 8570
MP1 06/08/18 386 389 379 383 960
MPL 06/08/18 317 320 316 316.5 25816
MPW 06/08/18 17 17.5 16.5 17.5 2746
MQG 06/08/18 12224 12280 12126 12243 2760
MQGLOB 06/08/18 837 837 753 798 16
MQGLOS 06/08/18 592 592 557 584 30
MQGPB 06/08/18 10800 10855 10800 10855 11
MQGPC 06/08/18 10275 10345 10275 10325 129
MQR 06/08/18 27 27 27 27 80
MRC 06/08/18 19.5 19.5 18 18 1867
MRM 06/08/18 26.5 28 26 27.5 2420
MRN 06/08/18 215 217 215 215 167
MRP 06/08/18 9.2 9.2 8.8 9.1 572
MRQ 06/08/18 .9 .9 .9 .9 5300
MRQOB 06/08/18 .4 .4 .4 .4 43000
MRR 06/08/18 3.9 3.9 3.9 3.9 55
MSB 06/08/18 178.5 182 174 174 7090
MSE 06/08/18 1.9 1.9 1.9 1.9 6322
MSG 06/08/18 1.6 1.6 1.6 1.6 440
MSM 06/08/18 1.2 1.2 1.2 1.2 7570
MSMOA 06/08/18 .4 .4 .4 .4 310
MSR 06/08/18 .6 .6 .6 .6 7616
MSV 06/08/18 4.5 4.5 4.4 4.4 9485
MTC 06/08/18 10 10.5 10 10.5 1000
MTH 06/08/18 1.2 1.2 1.2 1.2 373
MTL 06/08/18 .1 .1 .1 .1 8600
MTM 06/08/18 25 25 24.5 24.5 253
MTO 06/08/18 310 313 307 310 419
MTS 06/08/18 261 265 260 262 26715
MTSKOR 06/08/18 103.5 103.5 103.5 103.5 170
MUA 06/08/18 72 72 71.5 71.5 1918
MUS 06/08/18 1.5 1.5 1.5 1.5 6025
MVA 06/08/18 2108 2125 2108 2125 58
MVB 06/08/18 2724 2736 2724 2736 24
MVE 06/08/18 2842 2850 2840 2840 27
MVF 06/08/18 116 116.5 115.5 116 1296
MVR 06/08/18 2623 2634 2623 2629 37
MVS 06/08/18 2033 2038 2033 2038 21
MVT 06/08/18 17 17 17 17 1000
MVW 06/08/18 2891 2900 2890 2895 114
MWR 06/08/18 146 151.5 140 143.5 623
MWY 06/08/18 306 306 299 300 190
MXC 06/08/18 5.5 5.8 5.5 5.5 16087
MXCOD 06/08/18 2.2 2.2 2.2 2.2 455
MXI 06/08/18 56.5 56.5 56.5 56.5 169
MXR 06/08/18 .1 .1 .1 .1 8000
MXT 06/08/18 206 207 205 207 5332
MXUPA 06/08/18 8000 8001 7990 8001 21
MYE 06/08/18 124 124 122.5 124 692
MYL 06/08/18 8.1 8.1 7.9 7.9 29878
MYLO 06/08/18 5.2 5.2 5 5 12100
MYO 06/08/18 314 314 310 310 12178
MYQ 06/08/18 30 30 29 29 220
MYR 06/08/18 53 53 49 50 152809
MYS 06/08/18 495 495 486 491 272
MYX 06/08/18 96.5 97 95.7 96.5 21625
MYXKOA 06/08/18 44.5 44.5 44.5 44.5 100
MZI 06/08/18 10 10 10 10 156
MZN 06/08/18 .9 .9 .9 .9 38509
N1H 06/08/18 9.8 9.8 9.6 9.6 367
N27 06/08/18 15.5 16 15.5 16 252
NAB 06/08/18 2770 2782.5 2762 2770 23514
NABHA 06/08/18 8488 8500 8440 8440 55
NABJOC 06/08/18 750 750 750 750 30
NABKOA 06/08/18 201 204 201 204 50
NABKOD 06/08/18 289 296 289 296 22
NABKOT 06/08/18 322 322 322 322 42
NABPA 06/08/18 10140 10165 10140 10150 59
NABPB 06/08/18 10105 10123 10103.2 10119 83
NABPC 06/08/18 10200 10225.8 10200 10205 27
NABPD 06/08/18 10668 10668 10640 10642 28
NABPE 06/08/18 10306 10336 10295 10336 138
NABWOQ 06/08/18 45.5 45.5 45.5 45.5 70
NAE 06/08/18 .8 .8 .8 .8 8249
NAN 06/08/18 336 338 328 329 7564
NBL 06/08/18 343 343 331 331 236
NCC 06/08/18 127 127 123 124 229
NCK 06/08/18 608 610 592 603 1002
NCM 06/08/18 2155 2155 2129 2132 7436
NCMIOC 06/08/18 600 600 600 600 5
NCMKOA 06/08/18 409 409 409 409 2
NCZ 06/08/18 120.5 121.5 118.5 120 2336
NDQ 06/08/18 1732 1735 1731 1734 1212
NDXKOH 06/08/18 927 927 927 927 5
NEA 06/08/18 144 144 140 142.5 6904
NEC 06/08/18 238 238 233 235.5 36846
NES 06/08/18 19 19 19 19 951
NET 06/08/18 3.7 3.8 3.7 3.7 10546
NEU 06/08/18 270 275 260 267 1548
NEW 06/08/18 143 144 143 143.7 481
NEWOA 06/08/18 .1 .1 .1 .1 113
NGE 06/08/18 68.5 70 67.5 67.5 1053
NGI 06/08/18 578 579 570 575 1346
NHC 06/08/18 309 319 309 319 1374
NHF 06/08/18 565 589 565 579 8723
NHL 06/08/18 3.2 3.2 3.2 3.2 102
NKP 06/08/18 7 7 6.8 6.8 81
NLI 06/08/18 4.1 4.3 4.1 4.3 19683
NML 06/08/18 6 6 5.7 5.7 1008
NMT 06/08/18 30 31 29 30 5364
NNW 06/08/18 15 15.5 15 15.5 1252
NOR 06/08/18 .6 .6 .6 .6 2401
NOV 06/08/18 24.5 24.5 21.5 22 2182
NOX 06/08/18 56.5 56.5 56 56 292
NSB 06/08/18 26.5 26.5 25 25 3529
NSC 06/08/18 78.5 78.5 77.5 78 602
NSE 06/08/18 .5 .7 .5 .7 10671
NSR 06/08/18 174 174 172.2 173 5474
NST 06/08/18 726 730 719 722.5 18261
NTC 06/08/18 128 129.5 125 125.5 1168
NTD 06/08/18 118.5 118.5 117 118.5 1297
NTI 06/08/18 15 15 15 15 23
NTL 06/08/18 1.3 1.3 1.3 1.3 485
NTM 06/08/18 4 4 4 4 1550
NTU 06/08/18 9.5 9.8 9.3 9.8 16188
NUF 06/08/18 762 762 751 751 16489
NUH 06/08/18 8.4 9 8.2 8.9 23279
NUS 06/08/18 20 20 20 20 645
NVA 06/08/18 2.6 2.6 2.5 2.5 55076
NVAO 06/08/18 1.3 1.3 1.1 1.2 11721
NVL 06/08/18 215 228 213 226 735
NVO 06/08/18 .8 1 .8 .9 101728
NVT 06/08/18 422 423.5 416.5 418 7361
NVX 06/08/18 66 67.5 66 66.5 337
NWC 06/08/18 5 5.1 4.9 5.1 1195
NWF 06/08/18 19.5 19.5 19.5 19.5 1000
NWH 06/08/18 175 175 170 172.5 5344
NWL 06/08/18 739 744 728 733 1155
NWS 06/08/18 2083 2083 2059 2076 741
NWSLV 06/08/18 2031 2045 2031 2045 5
NXM 06/08/18 6.9 6.9 6.9 6.9 130
NXT 06/08/18 743 747 725 730 5693
NXTKOH 06/08/18 231 231 231 231 110
NZC 06/08/18 20.5 21.5 20.5 21.5 1339
NZK 06/08/18 251 262 251 262 27
NZM 06/08/18 77 78 76.5 78 275
OBJ 06/08/18 3 3 2.8 2.8 10426
OCC 06/08/18 33 33 32 32 264
OCL 06/08/18 261 263 256 256 201
OCP 06/08/18 215 215 205 205 2
ODM 06/08/18 16 16 16 16 90
OEC 06/08/18 48 48 48 48 25
OEL 06/08/18 7.4 7.5 7.1 7.3 134275
OFX 06/08/18 171 174 168 172 1557
OGA 06/08/18 17 17 17 17 50
OGC 06/08/18 420 420 416 417 4483
OGX 06/08/18 4.8 5.1 4.8 5.1 1758
OIL 06/08/18 6.1 6.1 6 6 2528
OKR 06/08/18 21 21 20.5 20.5 335
OKU 06/08/18 30 30 29 29 1113
OLI 06/08/18 12 12.5 11.5 11.5 3989
OMH 06/08/18 132 135 132 134 4497
OML 06/08/18 490 490 476 479 9673
OMLKOA 06/08/18 92 92 92 92 30
OMN 06/08/18 100 101 98 98.5 1668
ONE 06/08/18 110 110 105.5 108 147
ONT 06/08/18 688 700 688 688 82
ONX 06/08/18 15.5 15.5 15 15.5 3268
OOK 06/08/18 2.4 2.5 2.4 2.5 1268
OOO 06/08/18 1926 1930 1924 1930 22
OPG 06/08/18 69.5 70 68.5 68.5 2863
OPT 06/08/18 54 54 51 51 1375
ORA 06/08/18 372 372 364 366 18831
ORE 06/08/18 438 452 436 441.5 11741
OREKOA 06/08/18 101 101 100 100 130
ORG 06/08/18 983 991 976 985 8397
ORGKOF 06/08/18 254 254 254 254 70
ORI 06/08/18 1765 1768 1753 1757 2644
ORN 06/08/18 3.9 3.9 3.8 3.8 2083
ORR 06/08/18 27 27 27 27 50
OSH 06/08/18 909 912.5 905 907.5 23507
OSHKOQ 06/08/18 120.5 123 119 119 76
OSL 06/08/18 20.5 20.5 20 20.5 6605
OSP 06/08/18 23.5 25 23.5 24 1233
OTW 06/08/18 350 350 345 345 58
OVH 06/08/18 81.5 82.5 81 81 2421
OVL 06/08/18 .7 .7 .6 .7 12712
OVN 06/08/18 33 33 33 33 48
OXFL 06/08/18 6084.7 6119.2 6119.2 6119.2 0
OXJO 06/08/18 6234.8 6266 6266 6266 0
OXJR 06/08/18 4367.9 4425.1 4425.1 4425.1 0
OXPJ 06/08/18 1430.6 1436.9 1436.9 1436.9 0
OXVI 06/08/18 0 0 0 0 0
OXXJ 06/08/18 6957.1 6984.2 6984.2 6984.2 0
OZF 06/08/18 2010 2010 2010 2010 4
OZG 06/08/18 18.5 18.5 18.5 18.5 1194
OZGOC 06/08/18 .8 .8 .8 .8 200
OZL 06/08/18 950 953 945 949 22265
OZLKOA 06/08/18 172 172 172 172 5
OZR 06/08/18 1094 1095 1093 1095 27
P2P 06/08/18 85 85 85 85 870
PAA 06/08/18 3.6 3.6 3.6 3.6 1246
PAB 06/08/18 4.2 4.2 4 4.1 46692
PAC 06/08/18 720 720 700 705 230
PAF 06/08/18 117 118 117 117 327
PAI 06/08/18 122 123 122 122.5 2032
PAK 06/08/18 5.4 5.5 5.4 5.5 1300
PAN 06/08/18 53 53 51 52 3768
PAR 06/08/18 88 88 83 83 890
PAXX 06/08/18 432 433 431 432 1386
PBP 06/08/18 148 148.5 148 148.5 96
PBT 06/08/18 4.4 4.4 4.4 4.4 100
PBX 06/08/18 1.6 1.6 1.6 1.6 4352
PCG 06/08/18 339 350 338 344 596
PCH 06/08/18 .2 .2 .2 .2 5000
PCK 06/08/18 4.9 5.4 4.9 5.3 6636
PCL 06/08/18 .6 .6 .6 .6 13615
PDI 06/08/18 2.6 2.6 2.6 2.6 536
PDL 06/08/18 898 902 894 898 4029
PDN 06/08/18 20.5 21.5 19.5 20.7 161192
PDZ 06/08/18 46 46 45 45.5 464
PEA 06/08/18 58 58 58 58 100
PEC 06/08/18 1.5 1.5 1.4 1.4 3250
PEK 06/08/18 3.4 3.4 3.4 3.4 1287
PEN 06/08/18 33 33 32 32.2 5116
PEX 06/08/18 44.5 44.5 44.5 44.5 18
PFG 06/08/18 12 12 12 12 1405
PFP 06/08/18 302 303 301 301 359
PGC 06/08/18 79.5 80 78.5 80 2065
PGF 06/08/18 128.5 130 128 128.5 2286
PGH 06/08/18 551 553.5 544 544 2171
PGM 06/08/18 7.8 8 7.7 7.8 3517
PGR 06/08/18 32 33.5 31.5 31.5 186
PGX 06/08/18 47 47 44.5 45 5512
PHK 06/08/18 44 45.5 44 45 7321
PIA 06/08/18 117.5 118 117 117 1492
PIAO 06/08/18 .8 .8 .7 .7 698
PIC 06/08/18 121.5 122.5 120 120.5 2070
PIL 06/08/18 2.2 2.2 2 2 21761
PIO 06/08/18 2.2 2.2 2.2 2.2 7208
PIQ 06/08/18 27.5 27.5 27 27 1643
PIXX 06/08/18 476 478 475 477 4548
PKD 06/08/18 19 21 18.5 18.5 589
PKO 06/08/18 1.3 1.3 1.2 1.2 873
PL8 06/08/18 105 105.5 103.5 104.5 5583
PLG 06/08/18 106.5 107 105 105.7 2656
PLL 06/08/18 18 18 18 18 37
PLS 06/08/18 91 94 90 90.5 61443
PLUS 06/08/18 1731 1736 1731 1736 166
PM1 06/08/18 1.3 1.3 1.3 1.3 500
PMC 06/08/18 193 195.5 193 194 2682
PME 06/08/18 878 878 850 856 524
PMGOLD 06/08/18 1645 1648 1640 1648 74
PMP 06/08/18 24 24 23.5 23.5 235
PMV 06/08/18 1814 1814 1784 1801 1161
PMY 06/08/18 .7 .7 .7 .7 1000
PNC 06/08/18 325 330 324 324 1169
PNI 06/08/18 620 620 610 619 1384
PNL 06/08/18 22 22.5 22 22 1315
PNN 06/08/18 1.4 1.4 1.3 1.3 20122
PNR 06/08/18 28 28.5 27.7 28 5459
PNV 06/08/18 51.5 51.5 51 51.2 918
PNX 06/08/18 .7 .7 .7 .7 6664
POH 06/08/18 1.7 1.8 1.7 1.8 13706
POS 06/08/18 4.2 4.3 4.1 4.3 9606
POU 06/08/18 1726 1726 1726 1726 87
POW 06/08/18 2.9 3 2.8 2.9 3510
POZ 06/08/18 8 8 7.2 7.2 403
PPC 06/08/18 117 117 115.7 116.5 282
PPCHA 06/08/18 10502 10502 10500 10500 2
PPCHB 06/08/18 10335 10335 10326 10326 5
PPE 06/08/18 168 175 167 175 297
PPG 06/08/18 34 34 33.5 33.5 3079
PPH 06/08/18 352 354 349 351 857
PPL 06/08/18 12 12 12 12 1440
PPS 06/08/18 85 86 84.5 84.5 4873
PPT 06/08/18 4248 4297 4248 4269 1047
PPY 06/08/18 .6 .6 .6 .6 248
PRT 06/08/18 31 31 29.5 30 6130
PRU 06/08/18 38 38.5 36.5 38.5 21654
PRX 06/08/18 9 9 9 9 1608
PRY 06/08/18 350 350 346 346.5 4143
PRZ 06/08/18 17 17 15 15 4555
PSC 06/08/18 2.9 2.9 2.8 2.8 13501
PSI 06/08/18 288 288 267 272 781
PSM 06/08/18 .9 .9 .9 .9 2500
PSQ 06/08/18 150 150 144 149.5 34
PSY 06/08/18 4 4.1 4 4.1 3006
PSZ 06/08/18 17.5 18 17.5 17.5 547
PTL 06/08/18 32 32 31.5 31.5 257
PTM 06/08/18 543 550 542 547 4853
PTR 06/08/18 3.9 3.9 3.9 3.9 50
PTX 06/08/18 12 12 11 11.5 910
PUR 06/08/18 11 11 10 10 2400
PVL 06/08/18 20 20 20 20 152
PVS 06/08/18 256 265 256 260 324
PWH 06/08/18 293 293 280 280 490
PWN 06/08/18 .9 .9 .9 .9 2027
PXS 06/08/18 32.5 33 32 32 4836
PXX 06/08/18 10 10 9.5 9.6 2800
PYC 06/08/18 3.2 3.2 3.2 3.2 6534
PYG 06/08/18 77 77 77 77 100
QAG 06/08/18 631 631 631 631 8
QAN 06/08/18 668 679 667 674 28514
QAU 06/08/18 1250 1280 1250 1253 119
QBE 06/08/18 1036 1037 1024 1032 21051
QBEBOQ 06/08/18 1331 1331 1331 1331 3
QCB 06/08/18 894 894 894 894 1
QFY 06/08/18 2.2 2.2 2.2 2.2 254
QHL 06/08/18 9.1 9.4 9 9 2706
QMS 06/08/18 105 105.5 104.5 104.7 4459
QOZ 06/08/18 1355 1358 1353 1355 166
QPON 06/08/18 2550 2551 2549 2549 203
QRE 06/08/18 611 611 611 611 40
QUAL 06/08/18 2436 2440 2436 2439 359
QUB 06/08/18 258 258.5 256 257 13092
QUBHA 06/08/18 10650 10651 10605 10645 19
QUS 06/08/18 3477 3477 3477 3477 1
QVE 06/08/18 117 118 116 116.5 3465
RAN 06/08/18 4.9 5.1 4.7 4.7 5567
RAP 06/08/18 18 19 18 18.5 32302
RARI 06/08/18 2511 2517 2511 2512 5
RAW 06/08/18 3.5 3.5 3.5 3.5 300
RBL 06/08/18 169.5 182 169 177 2717
RBO 06/08/18 2.7 2.7 2.7 2.7 2604
RBX 06/08/18 2.8 3.1 2.8 3.1 1943
RCB 06/08/18 2001 2009 2001 2009 79
RCL 06/08/18 49.5 55 49.5 52 781
RCLO 06/08/18 20 21 20 21 450
RCP 06/08/18 3.1 3.1 3 3 81
RCT 06/08/18 296 300 296 298 53
RCW 06/08/18 45 45 45 45 0
RDF 06/08/18 35 35 35 35 31
RDG 06/08/18 2.2 2.2 2.2 2.2 350
RDH 06/08/18 320 322 320 322 53
RDM 06/08/18 11.5 11.5 11.5 11.5 113
RDN 06/08/18 1.7 1.8 1.7 1.8 7800
RDS 06/08/18 2.2 2.2 2.2 2.2 491
RDV 06/08/18 2939 2946 2936 2946 33
REA 06/08/18 8350 8391 8262 8266 2487
REAKOF 06/08/18 4148 4149 4146 4146 5
REAKOQ 06/08/18 2611 2629 2611 2629 5
RED 06/08/18 7.6 7.6 6.9 6.9 4296
REF 06/08/18 6.9 6.9 6.9 6.9 2750
REG 06/08/18 342 348 342 344.5 1110
REH 06/08/18 1240 1258 1238.5 1248 768
RES 06/08/18 6.1 6.2 6 6.2 1997
REV 06/08/18 1.4 1.4 1.3 1.3 1500
REX 06/08/18 140 146 138 145 101
RFF 06/08/18 200 200 195 195 9006
RFG 06/08/18 42.5 43 41.5 41.5 6274
RFN 06/08/18 1 1 1 1 500
RFR 06/08/18 20 20.5 20 20.5 3437
RFT 06/08/18 3.5 3.5 3.4 3.4 2023
RFX 06/08/18 9.6 9.7 9.1 9.5 9771
RGI 06/08/18 40 40 34.5 34.5 1370
RGL 06/08/18 15 15 14.5 14.5 886
RGP 06/08/18 5.5 5.5 5.5 5.5 100
RGS 06/08/18 19.5 20 19.5 20 169
RHC 06/08/18 5700 5780 5673 5696 2206
RHCKOB 06/08/18 1285 1315 1275 1275 21
RHCPA 06/08/18 10700 10700 10650 10650 9
RHL 06/08/18 283 284 277 279 684
RHP 06/08/18 129.5 130 128 130 1759
RHY 06/08/18 18 18 17.5 18 508
RIC 06/08/18 132 132.5 131.5 132 530
RIE 06/08/18 3.5 3.5 3.4 3.5 1645
RIM 06/08/18 1.1 1.1 1.1 1.1 1000
RIO 06/08/18 7760 7771 7675 7702 10966
RIOJOG 06/08/18 1598 1600 1563 1563 25
RIOJOM 06/08/18 2467 2467 2467 2467 10
RIOKOH 06/08/18 905 905 905 905 10
RIOKOI 06/08/18 515 515 515 515 189
RIOKOK 06/08/18 1385 1387 1377 1387 45
RIOLOE 06/08/18 477 491 430 452 96
RIOWOA 06/08/18 69.5 69.5 66 66 300
RIOWOB 06/08/18 39 39 39 39 1025
RKN 06/08/18 87 87 86 86 148
RLC 06/08/18 1.3 1.3 1.3 1.3 16919
RLE 06/08/18 8 8.2 7.9 8.2 20639
RMD 06/08/18 1426 1433 1407 1416 16654
RMI 06/08/18 1.1 1.2 1.1 1.2 4349
RMP 06/08/18 3.6 3.6 3.6 3.6 3713
RMS 06/08/18 52 53 51 52 14102
RMX 06/08/18 .7 .7 .7 .7 4225
RMY 06/08/18 24 24 24 24 150
RND 06/08/18 250 250 250 250 3
RNE 06/08/18 1.1 1.2 1.1 1.2 4177
RNO 06/08/18 19.5 19.5 19 19.5 2758
RNT 06/08/18 7.4 7.4 7.2 7.2 4749
RNU 06/08/18 2.3 2.4 2.3 2.3 10852
RNUOA 06/08/18 1.3 1.3 1.3 1.3 1506
ROBO 06/08/18 5723 5754 5700 5712 66
ROO 06/08/18 29 29 28.5 28.5 403
RRL 06/08/18 424 431 419 421.5 23080
RRS 06/08/18 .2 .2 .2 .2 9000
RSG 06/08/18 130.5 132 129 132 14783
RSH 06/08/18 8.2 8.2 8.2 8.2 109
RTE 06/08/18 41.5 41.5 41.5 41.5 600
RTG 06/08/18 11.5 11.5 11 11.5 547
RTR 06/08/18 7.2 7.4 7.2 7.3 11653
RUL 06/08/18 60 60 59 60 744
RVA 06/08/18 27 27 27 27 19
RVR 06/08/18 24.5 25 24 24.5 19209
RVY 06/08/18 1.8 1.8 1.8 1.8 6350
RWC 06/08/18 600 606 596 599 10112
RWD 06/08/18 17.5 17.5 17.5 17.5 65
RXH 06/08/18 .6 .6 .6 .6 143
RXL 06/08/18 1.1 1.2 1.1 1.2 9615
RXM 06/08/18 9.2 9.2 8.5 9.2 3445
RXP 06/08/18 51 51.5 50.5 51 3094
RYD 06/08/18 126 126 125 125 435
RZI 06/08/18 102 102 96 102 51
S32 06/08/18 349 351 345 348 84713
S32KOC 06/08/18 42.5 42.5 42.5 42.5 200
S3R 06/08/18 .3 .3 .3 .3 3999
S66 06/08/18 95.5 96.5 95 95 68
SAR 06/08/18 191 194 191 193 18693
SAS 06/08/18 6.3 6.6 6.2 6.5 26564
SBI 06/08/18 1.9 1.9 1.9 1.9 328
SBM 06/08/18 407 418 402 414 17172
SBR 06/08/18 1.6 1.6 1.6 1.6 11379
SCG 06/08/18 425 430.5 425 430 55308
SCGJOA 06/08/18 164 164 164 164 100
SCI 06/08/18 3 3.2 3 3.2 1899
SCL 06/08/18 1.5 1.5 1.5 1.5 3700
SCO 06/08/18 315 324 315 318 210
SCP 06/08/18 240 244 240 243 10792
SCT 06/08/18 30.5 31 27 28 7017
SCU 06/08/18 2.7 2.8 2.7 2.7 9359
SDA 06/08/18 629 629 618 621.5 4500
SDF 06/08/18 300 306.5 299 300 10458
SDG 06/08/18 176 180 175 179.5 34
SDI 06/08/18 51 52 51 52 56
SDL 06/08/18 .5 .5 .5 .5 59568
SE1 06/08/18 16 17 15.5 17 1552
SEA 06/08/18 7.6 7.6 7.5 7.6 172731
SEC 06/08/18 194.5 195 193 195 243
SEH 06/08/18 24 24 23.7 23.7 10830
SEI 06/08/18 2.1 2.1 2.1 2.1 2686
SEK 06/08/18 2050 2050 1978 1994.5 31457
SEKKOB 06/08/18 334 334 301 306 86
SEKKOQ 06/08/18 422 460 422 452 312
SEN 06/08/18 10.5 10.5 10.5 10.5 2402
SEQ 06/08/18 32 33 32 32.5 2023
SER 06/08/18 .5 .6 .5 .6 387166
SES 06/08/18 8.7 8.7 8.6 8.6 895
SFC 06/08/18 1475 1481 1470 1480 14
SFG 06/08/18 9.5 9.8 9.3 9.8 13093
SFH 06/08/18 92 93 92 92.5 751
SFI 06/08/18 7.7 7.7 7.6 7.7 64933
SFR 06/08/18 752 765 752 755 9134
SFX 06/08/18 92 92.5 88 88 3219
SFY 06/08/18 5722 5750 5722 5738 73
SGC 06/08/18 2.8 2.9 2.8 2.8 2222
SGF 06/08/18 358 358 348 350 303
SGH 06/08/18 311 312 302 302 164
SGM 06/08/18 1709 1709 1681.5 1702 4914
SGP 06/08/18 417 420.5 415 419 14256
SGPKOC 06/08/18 75 75 75 75 100
SGQ 06/08/18 13.5 13.5 13 13 2621
SGR 06/08/18 485 489 483 486 8818
SHJ 06/08/18 98.5 102 97.5 97.5 391
SHL 06/08/18 2600 2623 2590 2600 4340
SHM 06/08/18 112 112 110 112 330
SHO 06/08/18 18.5 20 18.5 20 6015
SHV 06/08/18 615 625 606 614 1344
SI6 06/08/18 1.1 1.1 1.1 1.1 3553
SIE 06/08/18 6.6 6.6 6.6 6.6 232
SIG 06/08/18 50.5 54.5 50 53.7 68264
SIL 06/08/18 101 103 98.5 99 1340
SIO 06/08/18 37 37 37 37 30
SIQ 06/08/18 1253 1259 1226 1228.5 1215
SIS 06/08/18 17.5 17.5 17 17 3100
SIT 06/08/18 2.5 2.6 2.5 2.5 15049
SIV 06/08/18 296 299 293 296 402
SKC 06/08/18 371 371 366 369 2159
SKF 06/08/18 18 18 17.5 18 3779
SKI 06/08/18 230 231.5 230 231 17030
SKN 06/08/18 3.6 4 3.5 4 1544
SKO 06/08/18 258 258 258 258 17
SKT 06/08/18 240 242 239 242 2123
SL1 06/08/18 2.7 2.7 2.6 2.6 9839
SLC 06/08/18 229 230 224 225 411
SLF 06/08/18 1284 1290 1284 1290 188
SLK 06/08/18 435 438 435 437 151
SLM 06/08/18 66.5 66.5 66.5 66.5 331
SLR 06/08/18 55.5 55.5 53.5 54 7741
SLX 06/08/18 23 23.5 23 23 524
SM1 06/08/18 987 1005 987 1001 1318
SM8 06/08/18 3.1 3.1 3.1 3.1 172
SMA 06/08/18 .3 .4 .3 .4 46500
SMC 06/08/18 33 34 33 34 342
SMD 06/08/18 .7 .7 .7 .7 900
SMLL 06/08/18 336.5 336.5 334 334 75
SMM 06/08/18 20 20 20 20 250
SMN 06/08/18 110 114 110 112 938
SMP 06/08/18 20.5 20.5 20.5 20.5 25
SMR 06/08/18 82 85 82 85 1248
SNC 06/08/18 94 94 94 94 124
SND 06/08/18 43 43 43 43 112
SNL 06/08/18 512 512 503 507 39
SNS 06/08/18 17 17 17 17 442
SNZ 06/08/18 693 693 693 693 10
SO4 06/08/18 49 49 48.5 48.5 32
SOL 06/08/18 2193 2230 2187 2217 922
SOM 06/08/18 195.5 197 193 197 136
SOP 06/08/18 4.3 4.4 4.3 4.4 590
SOR 06/08/18 3.6 3.6 3.5 3.5 1213
SP3 06/08/18 29 29 29 29 20
SPB 06/08/18 .7 .7 .6 .6 590
SPFKOS 06/08/18 147 149 147 149 150
SPI 06/08/18 8 8.1 7.7 7.7 7431
SPK 06/08/18 347 347 342 342.5 5813
SPL 06/08/18 135.5 136 127.5 127.5 6563
SPO 06/08/18 110 111 110 111 61
SPQ 06/08/18 1 1 1 1 2000
SPZ 06/08/18 23.5 24 23.5 24 1820
SRG 06/08/18 170 170 166.5 167 158
SRH 06/08/18 21.5 22 21.5 22 28
SRI 06/08/18 1.2 1.2 1.2 1.2 2000
SRK 06/08/18 5.7 5.8 5.4 5.4 615
SRN 06/08/18 1.4 1.4 1.3 1.3 47120
SRO 06/08/18 .6 .6 .5 .5 301108
SRS 06/08/18 3.8 3.8 3.7 3.7 2962
SRV 06/08/18 430 433 417 422 162
SRX 06/08/18 3200 3215 3197 3199 1007
SRZ 06/08/18 1.5 1.5 1.5 1.5 2748
SSG 06/08/18 50 50.5 50 50.5 1094
SSM 06/08/18 155 155 152 153 2018
SSO 06/08/18 1519 1519 1519 1519 20
ST1 06/08/18 20 20 19.5 19.5 2661
STA 06/08/18 16.5 17 16.5 16.5 849
STM 06/08/18 3.7 3.9 3.7 3.9 9017
STMO 06/08/18 1.8 1.8 1.8 1.8 1500
STN 06/08/18 18 18 18 18 250
STO 06/08/18 633 639 627 636 17782
STOJOM 06/08/18 431 431 431 431 2
STW 06/08/18 5860 5889 5860 5870 778
STWSOM 06/08/18 3263 3263 3263 3263 4
STX 06/08/18 10 12.5 10 11 18973
SUD 06/08/18 .5 .5 .5 .5 3804
SUL 06/08/18 888 888 873 874.5 4686
SUN 06/08/18 1500 1510 1487 1502 10074
SUNPD 06/08/18 10155 10168 10130 10130 36
SUNPE 06/08/18 10295 10305 10280 10302 62
SUNPF 06/08/18 10345 10364 10341 10364 31
SUNPG 06/08/18 10185 10185 10135 10141 11
SUP 06/08/18 3.2 3.2 3.2 3.2 2079
SUR 06/08/18 .4 .4 .4 .4 25
SVL 06/08/18 3.4 3.5 3.4 3.4 16408
SVW 06/08/18 2005 2006 1956 1963 2043
SVWPA 06/08/18 8100 8125 8080 8080 20
SVY 06/08/18 18.5 19.5 18 19.5 2354
SW1 06/08/18 43 43 43 43 221
SWF 06/08/18 10.5 10.5 10 10 1670
SWJ 06/08/18 .9 .9 .8 .9 13453
SWK 06/08/18 23.5 23.5 23.5 23.5 392
SWM 06/08/18 90.5 91.5 89 90 8358
SWMKOE 06/08/18 42 43 42 42.5 650
SWTZ 06/08/18 257 259 257 259 60
SXA 06/08/18 5 5 5 5 807
SXE 06/08/18 70 71 70 70 1152
SXL 06/08/18 131 131 128.5 129.5 4387
SXY 06/08/18 48 48.2 46.5 47.5 23307
SYA 06/08/18 4.3 4.3 4.2 4.2 22029
SYD 06/08/18 710 715 707 709.5 22668
SYI 06/08/18 2930 2938 2930 2938 45
SYR 06/08/18 284 286 278.5 282.5 5620
SYS 06/08/18 .3 .4 .3 .4 34311
TAG 06/08/18 8.5 8.5 8.3 8.3 612
TAH 06/08/18 467 468.5 463 464 24827
TAM 06/08/18 3.2 3.2 3.1 3.1 8387
TAO 06/08/18 20.5 20.5 20.5 20.5 120
TAP 06/08/18 8.6 8.6 8.6 8.6 225
TAR 06/08/18 14 14.5 13.5 14 2143
TAS 06/08/18 5.2 5.2 4.8 4.8 3066
TAW 06/08/18 38.5 39.5 38 39 5823
TBH 06/08/18 8 8 7.7 7.7 928
TBR 06/08/18 660 660 660 660 7
TCL 06/08/18 1186 1196 1183 1189 15069
TDL 06/08/18 6 6 6 6 109
TDO 06/08/18 11 14 11 13.5 13472
TECH 06/08/18 6931 6977 6900 6940 52
TEG 06/08/18 9 9 8.6 8.6 1320
TEK 06/08/18 24.5 25.5 24.5 25 1126
TER 06/08/18 48 48 47 47.5 929
TFL 06/08/18 14 14 14 14 41
TGA 06/08/18 58 58.5 57.5 58 7204
TGG 06/08/18 144 144 142.5 143 1290
TGN 06/08/18 66.5 70 66 67 12926
TGR 06/08/18 443 447 439 440.5 5512
THC 06/08/18 52.5 52.5 51.5 52 593
THCO 06/08/18 21 21 19 19 102
THD 06/08/18 .5 .5 .4 .4 33849
THX 06/08/18 1.7 1.7 1.7 1.7 1445
TIA 06/08/18 67 67 67 67 202
TIE 06/08/18 8 8.5 8 8.5 443
TIG 06/08/18 4.5 4.5 4.5 4.5 2000
TIN 06/08/18 21 21 21 21 172
TKL 06/08/18 3.2 3.3 3.2 3.3 555
TLG 06/08/18 52 52 50 50.5 2679
TLM 06/08/18 27.5 28 27.5 27.5 1598
TLS 06/08/18 282 286 281 285.5 135428
TLSISU 06/08/18 9 9 9 9 200
TLSISX 06/08/18 38.5 38.5 38.5 38.5 1000
TLSJOC 06/08/18 55.5 55.5 55.5 55.5 100
TLSKOG 06/08/18 46.5 47.5 46.5 47.5 150
TLX 06/08/18 67.7 68.5 67.5 67.5 2295
TME 06/08/18 432 437 428 428 2773
TMP 06/08/18 6.6 7.9 6.5 7.9 4234
TMT 06/08/18 77.5 80 73 77.5 4017
TMTO 06/08/18 40.5 44.5 40 44.5 788
TMX 06/08/18 .7 .7 .7 .7 250
TNE 06/08/18 498 499 492 493 4816
TNG 06/08/18 13.5 13.5 13.5 13.5 2987
TNK 06/08/18 164.5 169.5 164.5 169 25
TNO 06/08/18 19 19 17 17 1273
TNOO 06/08/18 11 11 10.5 11 1722
TNR 06/08/18 4.1 4.1 4.1 4.1 1000
TNY 06/08/18 37 37 36.5 37 101
TOE 06/08/18 2.6 2.7 2.6 2.6 3750
TON 06/08/18 5.8 5.9 5.8 5.8 10717
TONOB 06/08/18 .3 .4 .3 .4 3765
TONOC 06/08/18 .4 .4 .4 .4 654
TOP 06/08/18 67.5 68.5 66.5 66.5 9335
TOT 06/08/18 123.5 123.5 123.5 123.5 147
TPE 06/08/18 138.5 140 136 136 2584
TPM 06/08/18 578 582 574 575 4983
TPMKOD 06/08/18 212 212 212 212 50
TPW 06/08/18 74.5 75 74.5 74.5 1206
TRL 06/08/18 .8 .9 .8 .9 15670
TRS 06/08/18 570 578 562 562 149
TRT 06/08/18 11 12.5 11 12.5 5542
TRTO 06/08/18 2.8 2.8 2.8 2.8 1250
TRY 06/08/18 13 13.5 13 13 4461
TSC 06/08/18 .8 .8 .7 .7 20779
TSN 06/08/18 .7 .7 .7 .7 34208
TTC 06/08/18 6.2 6.2 6.2 6.2 50
TTI 06/08/18 3.8 3.8 3.8 3.8 5050
TTL 06/08/18 1.9 2 1.9 2 3500
TTM 06/08/18 3.1 3.1 2.8 2.9 48183
TTSHA 06/08/18 10250 10250 10157 10157 5
TTT 06/08/18 233 233 223 224 1495
TTW 06/08/18 4.5 5.1 4.4 4.4 44279
TV2 06/08/18 .8 .8 .8 .8 9300
TV2O 06/08/18 .2 .2 .2 .2 1125
TWD 06/08/18 407 407 407 407 9
TWE 06/08/18 1875 1905 1862 1888 8183
TWEKOC 06/08/18 374 374 370 370 29
TWR 06/08/18 67 67 67 67 75
TYK 06/08/18 .6 .6 .6 .6 10203
TYX 06/08/18 1.6 1.6 1.5 1.5 6586
TZL 06/08/18 17 18 17 18 284
TZN 06/08/18 10.5 10.5 10.5 10.5 286
UBA 06/08/18 2119 2119 2119 2119 1
UBE 06/08/18 2187 2190 2187 2190 19
UBI 06/08/18 25.5 26 25.5 26 768
UBJ 06/08/18 2391 2391 2391 2391 0
UBN 06/08/18 2.9 2.9 2.9 2.9 113
UBP 06/08/18 2519 2520 2509 2509 33
UBW 06/08/18 2597 2597 2592 2593 14
UMAX 06/08/18 1961 1969 1961 1969 53
UNV 06/08/18 28 29 28 28 1587
UOS 06/08/18 65.5 65.5 65 65.5 572
UPD 06/08/18 123.5 123.5 119.5 122 756
URB 06/08/18 98 98.7 98 98.7 200
URF 06/08/18 141 146 141 145 530
URFHC 06/08/18 10080 10080 10080 10080 13
URFPA 06/08/18 9648 9648 9648 9648 1
URW 06/08/18 1495 1499 1484 1497 6121
USD 06/08/18 1312 1313 1311 1313 142
UTR 06/08/18 2 2 1.8 2 10756
UUV 06/08/18 7.6 7.6 7.6 7.6 28
VACF 06/08/18 5034 5035 5034 5035 4
VAE 06/08/18 6442 6456 6420 6432 26
VAF 06/08/18 4853 4859 4850 4852 337
VAH 06/08/18 21.5 22.5 21.5 22.5 551
VAL 06/08/18 .9 1 .9 1 52450
VALOA 06/08/18 .2 .2 .2 .2 35000
VAN 06/08/18 20 20 19 20 2502
VANOB 06/08/18 5.6 5.6 5.6 5.6 875
VAP 06/08/18 8100 8153 8098 8151 124
VAS 06/08/18 7958 7990 7948 7965 362
VASSOA 06/08/18 4604 4604 4604 4604 7
VBND 06/08/18 4985 4994 4985 4994 62
VBS 06/08/18 99 99 99 99 47
VCF 06/08/18 4689 4709 4682 4695 25
VCX 06/08/18 266 273 266 272 62379
VDBA 06/08/18 5184 5184 5184 5184 34
VDGR 06/08/18 5228 5228 5227 5227 31
VDHG 06/08/18 5292 5300 5285 5297 77
VEA 06/08/18 246 246 242 245 29523
VEC 06/08/18 1.7 1.7 1.4 1.5 90425
VEE 06/08/18 57 58.5 57 57 220
VEQ 06/08/18 5565 5565 5552 5562 164
VEU 06/08/18 7138 7153 7132 7138 225
VEUSOG 06/08/18 3978 3978 3975 3975 3
VG1 06/08/18 238 239 236 237 2120
VGAD 06/08/18 6732 6744 6730 6734 80
VGB 06/08/18 4887 4893 4885 4893 51
VGE 06/08/18 6530 6560 6527 6529 64
VGL 06/08/18 377 377 377 377 3
VGS 06/08/18 7083 7092 7078 7088 445
VHT 06/08/18 83 87.5 82.5 85 5143
VHY 06/08/18 5799 5832 5787 5816 264
VIC 06/08/18 .6 .6 .5 .6 232673
VICOA 06/08/18 .2 .2 .2 .2 34569
VIF 06/08/18 4776 4777 4768 4775 89
VIV 06/08/18 4.7 4.7 4.6 4.6 7010
VKA 06/08/18 2.4 2.5 2.4 2.5 1002
VLC 06/08/18 6391 6391 6391 6391 1
VLT 06/08/18 2.2 2.2 2.2 2.2 5571
VLW 06/08/18 219 220.5 216 216 1772
VLWHA 06/08/18 10388 10390 10388 10390 5
VMC 06/08/18 14 14 14 14 200
VMG 06/08/18 .3 .3 .3 .3 7017
VML 06/08/18 .8 .8 .8 .8 4093
VMT 06/08/18 7.2 7.2 7.2 7.2 457
VMX 06/08/18 32 32 32 32 116
VMY 06/08/18 11 11.5 11 11.5 8191
VN8 06/08/18 14 14 13 13 1878
VOC 06/08/18 246 247 242 243 11231
VPR 06/08/18 .2 .2 .2 .2 9490
VRC 06/08/18 2.1 2.1 2.1 2.1 48
VRL 06/08/18 192.5 193.5 189.7 192 3557
VRM 06/08/18 1.8 1.8 1.8 1.8 500
VRS 06/08/18 23.5 24.5 23.5 24.5 1319
VRT 06/08/18 547 555 547 549.5 2387
VRX 06/08/18 6.7 6.7 6.1 6.2 6481
VSO 06/08/18 5746 5750 5728 5733 75
VTG 06/08/18 103.5 109.5 102.5 105.5 7317
VTH 06/08/18 97.5 97.5 95 95 4475
VTI 06/08/18 22 22 21 21 6266
VTS 06/08/18 19799 19836 19781 19825 72
VVLU 06/08/18 5112 5112 5111 5111 9
VVR 06/08/18 218 219 217 219 2523
VXR 06/08/18 1.2 1.3 1.2 1.3 44629
WAA 06/08/18 115 115 114 115 749
WAAO 06/08/18 .4 .4 .4 .4 100
WAF 06/08/18 31.5 32.5 31.5 32.5 17942
WAM 06/08/18 245 247 245 245 3532
WAMJOM 06/08/18 73.5 74.5 73.5 74.5 500
WAX 06/08/18 160 160 159 160 1193
WBA 06/08/18 174 175 172 172 656
WBC 06/08/18 2903 2926 2895 2913.5 17214
WBCHB 06/08/18 10065.2 10070 10065.2 10066 31
WBCKOD 06/08/18 170 170 170 170 200
WBCKOL 06/08/18 408 408 400 400 22
WBCKOP 06/08/18 357 357 357 357 38
WBCKOX 06/08/18 587 587 587 587 2
WBCPD 06/08/18 10168.9 10168.9 10141 10145 70
WBCPE 06/08/18 10025 10050 10010 10050 18
WBCPF 06/08/18 10315 10350 10315 10325.1 50
WBCPG 06/08/18 10600 10615 10590 10610 32
WBCPH 06/08/18 9865 9873 9850 9870 68
WBCQOA 06/08/18 326 331 326 331 50
WBCWOB 06/08/18 14 14 14 14 285
WBCWOQ 06/08/18 33.5 33.5 32.5 32.5 200
WBT 06/08/18 4.8 5 4.7 4.9 42944
WCN 06/08/18 .1 .2 .1 .1 10400
WDIV 06/08/18 1890 1892 1887 1892 92
WDMF 06/08/18 3214 3220 3214 3214 145
WEB 06/08/18 1390 1397 1364 1365 2991
WEC 06/08/18 6.2 6.6 6.2 6.4 226
WEMG 06/08/18 2092 2095 2089 2095 36
WES 06/08/18 4990 5005 4976 4986 7458
WESKOW 06/08/18 761 761 747 751 85
WESLOR 06/08/18 269 275 260 275 42
WGB 06/08/18 218 219 217 219 4543
WGF 06/08/18 89.5 89.5 89.5 89.5 654
WGN 06/08/18 413 415 411 414 839
WGX 06/08/18 157 160 155.5 156.5 2377
WGXO 06/08/18 15 15 13 14.5 292
WHA 06/08/18 140 146.5 138.5 144.5 6616
WHC 06/08/18 534 534 526 529 22451
WHF 06/08/18 463 463 461 461 249
WHK 06/08/18 6.3 6.3 6.3 6.3 62
WIC 06/08/18 116 116 115.5 115.5 300
WKT 06/08/18 12 12 11.5 11.5 7734
WKTOA 06/08/18 5.9 5.9 5.9 5.9 26
WLC 06/08/18 .8 .8 .8 .8 3979
WLD 06/08/18 10 10 10 10 2586
WLE 06/08/18 120 120.5 120 120 5644
WLF 06/08/18 4 4 4 4 600
WLL 06/08/18 451 451 451 451 17
WMI 06/08/18 144.5 144.5 144 144 649
WMK 06/08/18 81 82 80 80 1796
WML 06/08/18 9.5 9.5 9.5 9.5 1025
WND 06/08/18 140 140.5 130.5 130.5 2461
WNR 06/08/18 29.5 29.5 29.5 29.5 1093
WOR 06/08/18 1869 1875 1850 1867 2723
WOW 06/08/18 2972 3015 2972 3007 9693
WPL 06/08/18 3637 3654 3622 3640 10465
WPLISV 06/08/18 892 894 891 894 60
WPLKOS 06/08/18 748 748 748 748 3
WPLKOV 06/08/18 667 670 667 670 75
WPLLOG 06/08/18 572 575 572 575 100
WPP 06/08/18 93 94.5 93 94.5 457
WQG 06/08/18 111 111 109 110 993
WQGO 06/08/18 2.3 2.5 2.3 2.3 1293
WRLD 06/08/18 1225 1225 1225 1225 0
WRM 06/08/18 1 1 1 1 55494
WRR 06/08/18 13 13 13 13 64
WSA 06/08/18 322 324 317.5 320.5 9840
WTC 06/08/18 1520 1520 1476 1486 3499
WVOL 06/08/18 2884 2890 2884 2885 49
WWI 06/08/18 1.7 1.8 1.7 1.8 3063
WXHG 06/08/18 2278 2283 2278 2283 42
WXOZ 06/08/18 3000 3000 3000 3000 2
WZR 06/08/18 6 6 5 5.5 12243
XAE 06/08/18 1315.1 1326.8 1314.7 1326 0
XAF 06/08/18 6027.2 6083.5 6027.2 6065.7 0
XAM 06/08/18 15.5 15.5 15.5 15.5 43
XAO 06/08/18 6326.4 6372.7 6326.4 6353 0
XAT 06/08/18 6165.6 6215.8 6165.6 6196 0
XBW 06/08/18 106908.5 106908.5 106908.5 106908.5 0
XDI 06/08/18 1495.1 1506.1 1495.1 1501.7 0
XDJ 06/08/18 2514.2 2516.9 2494.4 2498 0
XEC 06/08/18 1440.4 1454.6 1440.4 1452.9 0
XEJ 06/08/18 12149.1 12241.1 12146.6 12213.1 0
XEW 06/08/18 1666 1675.1 1666 1667.6 0
XF1 06/08/18 54.5 54.5 53.5 54 2038
XFD 06/08/18 1642 1655.7 1642 1650.5 0
XFJ 06/08/18 6237.6 6296.1 6237.6 6269.3 0
XFL 06/08/18 6084.7 6141.4 6084.7 6124.1 0
XFT 06/08/18 3520.6 3549.9 3520.6 3538.6 0
XGD 06/08/18 4896.7 4967.6 4896.7 4933.4 0
XHJ 06/08/18 31170.5 31337.801 31104.4 31161.801 0
XIJ 06/08/18 1131.8 1134.9 1118.5 1120.1 0
XIN 06/08/18 676.7 676.7 671.4 673.5 0
XIP 06/08/18 127 127 122 124 53
XJO 06/08/18 6234.8 6284.3 6234.8 6264.7 0
XJOKOC 06/08/18 432 432 432 432 15
XJOKOJ 06/08/18 221 231 215 227 515
XJOKOL 06/08/18 338 338 338 338 10
XJOKOS 06/08/18 441 442 411 420 85
XJOKOU 06/08/18 240 240 213 231 1310
XJOLOC 06/08/18 298 299 298 299 140
XJOLOD 06/08/18 410 410 397 397 100
XJOLOW 06/08/18 300 313 295 313 200
XJOMOM 06/08/18 695 695 695 695 15
XJOMOP 06/08/18 320 320 308 314 80
XJOMOW 06/08/18 371 372 352 372 269
XJOMOX 06/08/18 263 273 263 273 40
XJOQOP 06/08/18 522 522 519 521 420
XJOWOR 06/08/18 21.5 22.5 21.5 22.5 300
XJR 06/08/18 4367.9 4434.5 4367.9 4420.1 0
XKO 06/08/18 6188.4 6235.9 6188.4 6216.1 0
XLD 06/08/18 1188.4 1207.3 1188.4 1199.8 0
XMD 06/08/18 7028.4 7053.4 7002.8 7010.4 0
XMJ 06/08/18 11967 12148 11967 12109.1 0
XMM 06/08/18 3748.4 3816.8 3748.4 3802 0
XNJ 06/08/18 6153.2 6181.5 6142.3 6148.2 0
XNT 06/08/18 60379.199 60859.301 60379.199 60669.5 0
XNV 06/08/18 134.6 134.6 132.5 133.3 0
XPE 06/08/18 .3 .3 .3 .3 1030
XPJ 06/08/18 1430.6 1446.5 1430.4 1445.8 0
XRE 06/08/18 3427.8 3458.8 3427.4 3457.2 0
XRO 06/08/18 4480 4521 4274 4356 5150
XROKOA 06/08/18 1624 1624 1624 1624 3
XSJ 06/08/18 11287.9 11360.4 11275.4 11327.6 0
XSO 06/08/18 2840.1 2852.2 2836.1 2836.3 0
XST 06/08/18 .5 .5 .5 .5 27000
XSY 06/08/18 2155.6 2173.4 2155.6 2167.7 0
XTE 06/08/18 50 50 47 47.5 339
XTJ 06/08/18 1055.1 1067.9 1052.3 1067.4 0
XTL 06/08/18 3426.6 3463.9 3426.6 3453.1 0
XTO 06/08/18 5126.5 5168 5126.5 5153.1 0
XUJ 06/08/18 8075.4 8148.2 8075.4 8121.6 0
XVI 06/08/18 1236.4 1241.6 1173.8 1180.5 0
XXJ 06/08/18 6957.1 7022.3 6957.1 6992.4 0
YA20 06/08/18 10350.9 10434.9 10350.9 10402.1 0
YAL 06/08/18 14.5 14.5 13.7 14.5 27804
YANK 06/08/18 1424 1429 1424 1429 790
YDIV 06/08/18 2052 2065.6 2052 2057.1 0
YETF 06/08/18 2069 2075.9 2064.4 2066.1 0
YEX2 06/08/18 1786.6 1795 1786.6 1788.7 0
YFAI 06/08/18 1607.6 1611.2 1603.5 1604 0
YFDI 06/08/18 2418.7 2438.9 2418.7 2430.8 0
YGEA 06/08/18 2434.5 2474.1 2434.5 2458.3 0
YMAX 06/08/18 890 897 890 895 571
YMON 06/08/18 2000.5 2000.5 2000.5 2000.5 0
YMVA 06/08/18 2102.5 2125.9 2101.8 2123.3 0
YMVB 06/08/18 2711.5 2739.7 2711.5 2729 0
YMVE 06/08/18 2846.7 2857 2836.2 2839.6 0
YMVR 06/08/18 2605.8 2634.5 2605.8 2626.9 0
YMVS 06/08/18 2032.8 2040.8 2028.6 2031.1 0
YMVW 06/08/18 2881.8 2898.4 2881.8 2889.7 0
YOJ 06/08/18 10.5 10.5 10 10 4813
YOW 06/08/18 8.3 8.5 8.3 8.5 570
YOZF 06/08/18 2006.8 2025.6 2006.8 2016.9 0
YOZR 06/08/18 1079.8 1096.1 1079.8 1092.6 0
YPB 06/08/18 2 2 1.8 1.8 3739
YQFN 06/08/18 1120.6 1131.1 1120.6 1126.3 0
YQOZ 06/08/18 1347.3 1358.2 1347.3 1354.5 0
YQRE 06/08/18 602 611.1 602 609.2 0
YRAR 06/08/18 2501.6 2520.2 2501.6 2512.8 0
YRDV 06/08/18 2922 2947.8 2922 2939.1 0
YSFY 06/08/18 5704.5 5757.4 5704.5 5741 0
YSLF 06/08/18 1277.8 1292.1 1277.7 1291.5 0
YSSO 06/08/18 1514.7 1521.2 1512.1 1512.3 0
YSTW 06/08/18 5838.2 5884.4 5838.2 5866 0
YSYI 06/08/18 2921.9 2945.9 2921.9 2935.2 0
YTMAGL 06/08/18 10743 10743 10743 10743 8
YTMAWC 06/08/18 10338 10338 10313 10338 8
YTMAZJ 06/08/18 10807 10807 10807 10807 3
YTMDO1 06/08/18 10681 10681 10681 10681 41
YTMDX1 06/08/18 10850 10850 10850 10850 7
YTMF06 06/08/18 10074 10074 10074 10074 2
YTMF07 06/08/18 10114 10114 10114 10114 8
YTMF08 06/08/18 10077 10077 10077 10077 1
YTMF09 06/08/18 10177 10177 10177 10177 3
YTMF10 06/08/18 10147 10147 10147 10147 1
YTMF11 06/08/18 10120 10120 10120 10120 4
YTMGP1 06/08/18 10341 10341 10341 10341 46
YTMLL1 06/08/18 10673 10735 10673 10735 3
YTMMG2 06/08/18 10297 10297 10297 10297 0
YTMQF2 06/08/18 11351 11377 11351 11377 5
YTMQF3 06/08/18 11806 11806 11806 11806 10
YTMSCG 06/08/18 10372 10372 10372 10372 4
YTMWOW 06/08/18 10507 10507 10507 10507 1
YUBA 06/08/18 2098.7 2116.6 2098.7 2110.3 0
Z1P 06/08/18 87.5 91.5 87.5 90 3442
ZCLKOG 06/08/18 237 237 237 237 50
ZEL 06/08/18 654 660 654 660 16
ZEN 06/08/18 115.5 117 105 110 24315
ZLD 06/08/18 7.5 7.7 7.4 7.7 8296
ZMI 06/08/18 .5 .6 .5 .6 1200
ZNO 06/08/18 12.5 12.5 12 12 665
ZNT 06/08/18 113 113.5 111 112 2909
ZUSD 06/08/18 1037 1038 1035 1038 58
ZYAU 06/08/18 1127 1129 1127 1127 306
ZYB 06/08/18 .7 .7 .7 .7 1700
ZYBOA 06/08/18 .3 .3 .3 .3 1000
ZYUS 06/08/18 1288 1292 1287 1292 143