1AD,20180806,.305,.305,.305,.305,13562
1AL,20180806,.935,.935,.935,.935,5000
3DP,20180806,.033,.034,.033,.033,591380
3PL,20180806,1.26,1.35,1.26,1.345,72992
4CE,20180806,.041,.044,.041,.043,913847
4DS,20180806,.088,.093,.082,.082,11918613
5GN,20180806,.63,.64,.55,.58,167057
88E,20180806,.02,.021,.02,.021,2969111
9SP,20180806,.036,.039,.036,.039,64719
A1C,20180806,.16,.17,.16,.17,150000
A200,20180806,103.97,104.36,103.97,104.07,1820
A2M,20180806,9.64,9.66,9.46,9.59,2953541
A2MJOO,20180806,1.47,1.58,1.47,1.57,20000
A2MKOB,20180806,1.93,2.01,1.93,2,3500
A2MKOR,20180806,2.42,2.43,2.42,2.43,8000
A3D,20180806,.445,.445,.445,.445,4957
A3DO,20180806,.11,.11,.11,.11,22
AAA,20180806,50.09,50.09,50.08,50.09,56239
AAC,20180806,1.28,1.29,1.265,1.275,298028
AAD,20180806,1.8,1.835,1.78,1.782,443102
AAJ,20180806,.008,.008,.008,.008,91042
AAR,20180806,.096,.096,.095,.095,223036
AB1,20180806,.069,.072,.067,.07,2080694
ABA,20180806,5.6,5.64,5.6,5.6,2387
ABC,20180806,6.95,7.03,6.92,6.97,445398
ABCKOE,20180806,1.79,1.79,1.79,1.79,2800
ABP,20180806,3.75,3.77,3.72,3.735,384486
ABR,20180806,.22,.22,.2,.21,92749
ABT,20180806,.23,.23,.225,.225,12309
ABX,20180806,.11,.11,.11,.11,25000
AC8,20180806,.995,1,.99,.995,149620
ACF,20180806,.31,.31,.305,.31,835656
ACL,20180806,.009,.009,.009,.009,1111
ACQ,20180806,1.2,1.2,1.19,1.2,153840
ACR,20180806,.225,.225,.215,.215,525748
ACW,20180806,.058,.06,.057,.06,681930
AD8,20180806,3.96,4,3.95,3.98,64667
ADA,20180806,1.675,1.675,1.645,1.65,124360
ADH,20180806,2.16,2.21,2.15,2.185,327226
ADJ,20180806,.03,.032,.03,.031,712321
ADN,20180806,.008,.008,.008,.008,2179172
ADNOB,20180806,.003,.003,.003,.003,1000000
ADO,20180806,.018,.021,.017,.019,9450878
ADR,20180806,.087,.09,.083,.083,773043
ADT,20180806,.47,.49,.47,.475,288741
ADV,20180806,.011,.012,.011,.012,1519253
ADX,20180806,.012,.012,.012,.012,1000000
ADY,20180806,.015,.017,.015,.017,482581
AEB,20180806,.017,.017,.016,.017,602098
AEBO,20180806,.003,.003,.003,.003,166667
AEE,20180806,.021,.021,.021,.021,2580600
AEF,20180806,149.9,149.98,149,149,1160
AEG,20180806,1.16,1.165,1.16,1.165,56692
AFA,20180806,.17,.17,.17,.17,283
AFG,20180806,1.53,1.555,1.52,1.525,190131
AFI,20180806,6.38,6.39,6.35,6.38,296935
AFR,20180806,.022,.022,.022,.022,30000
AGD,20180806,.091,.091,.09,.09,20708
AGE,20180806,.01,.01,.01,.01,2092600
AGG,20180806,2.35,2.35,2.35,2.35,470
AGI,20180806,1.14,1.14,1.1,1.11,137740
AGL,20180806,21.98,22.14,21.9,22.05,676608
AGLHA,20180806,103,103,102.8,102.8,1735
AGO,20180806,.042,.042,.042,.042,24125725
AGR,20180806,.21,.21,.21,.21,10000
AGS,20180806,.099,.099,.098,.098,129000
AGY,20180806,.255,.3,.24,.295,27553726
AHF,20180806,.16,.16,.155,.155,927557
AHG,20180806,2.58,2.59,2.485,2.5,1433086
AHK,20180806,.059,.059,.059,.059,6618
AHL,20180806,.021,.022,.021,.022,38000
AHN,20180806,.026,.026,.026,.026,1000000
AHQ,20180806,.06,.06,.06,.06,25000
AHX,20180806,.565,.565,.555,.56,28714
AHY,20180806,.74,.74,.705,.72,1690370
AIA,20180806,6.13,6.2,6.12,6.15,55647
AIB,20180806,.225,.225,.225,.225,140
AIS,20180806,.27,.285,.27,.275,90745
AIY,20180806,.035,.035,.035,.035,150000
AIZ,20180806,3.01,3.05,2.98,3.02,44973
AJL,20180806,.375,.375,.37,.375,69305
AJM,20180806,.285,.285,.27,.27,2709295
AJQ,20180806,.13,.14,.125,.135,2161046
AJX,20180806,.175,.185,.175,.185,179022
AKG,20180806,.4,.43,.4,.42,42663
AKM,20180806,.027,.029,.026,.029,13537594
AKMOA,20180806,.012,.013,.012,.013,1731920
AKP,20180806,14.81,15,14.5,14.6,6620
AL8,20180806,.51,.51,.51,.51,21066
ALC,20180806,.049,.049,.047,.047,327767
ALF,20180806,1.03,1.04,1.03,1.035,2084922
ALI,20180806,1.865,1.89,1.865,1.88,74228
ALK,20180806,.205,.21,.195,.195,893291
ALL,20180806,32.23,32.23,31.8,31.93,595918
ALLKOD,20180806,3.78,3.78,3.78,3.78,2000
ALQ,20180806,8.77,8.87,8.67,8.855,1015942
ALQKOR,20180806,3.13,3.13,3.13,3.13,6757
ALT,20180806,.006,.006,.006,.006,561841
ALU,20180806,20.5,20.63,20.24,20.33,300037
ALX,20180806,6.88,6.92,6.81,6.9,1003995
ALY,20180806,.018,.019,.017,.017,1521330
AMA,20180806,.99,.99,.97,.98,60855
AMD,20180806,.019,.019,.019,.019,33901
AME,20180806,.055,.055,.049,.05,72375
AMG,20180806,.038,.038,.037,.037,78320
AMH,20180806,.925,.925,.91,.92,65880
AMI,20180806,.62,.66,.62,.66,4845671
AML,20180806,.335,.35,.335,.35,281727
AMN,20180806,.86,.87,.84,.87,136079
AMP,20180806,3.5,3.51,3.42,3.44,10457650
AMPHA,20180806,100.75,100.86,100.75,100.8,1497
AMPJOM,20180806,.48,.48,.48,.48,10000
AMPKOB,20180806,.605,.605,.605,.605,1000
AMPKOT,20180806,.565,.565,.565,.565,25000
AMPPA,20180806,106.1,106.29,105.95,106,4776
ANG,20180806,.217,.22,.217,.22,52500
ANN,20180806,28.94,29,28.64,28.655,232097
ANO,20180806,.69,.77,.69,.77,200974
ANP,20180806,.023,.024,.023,.024,216788
ANPOB,20180806,.006,.006,.006,.006,111000
ANR,20180806,.67,.67,.66,.66,25400
ANS,20180806,.016,.016,.015,.016,5002095
ANW,20180806,.013,.013,.012,.012,5406365
ANZ,20180806,28.84,28.99,28.72,28.865,2399398
ANZBOR,20180806,33.06,33.06,33.06,33.06,485
ANZKOC,20180806,3.21,3.21,3.1,3.1,6000
ANZKOP,20180806,3.06,3.06,3.06,3.06,10000
ANZLOB,20180806,1.72,1.72,1.565,1.685,22000
ANZLOW,20180806,1.43,1.43,1.43,1.43,350
ANZPD,20180806,103.49,103.49,103.002,103.46,6240
ANZPE,20180806,101.7,101.89,101.5,101.71,5448
ANZPF,20180806,102.5,103.299,102.5,103.18,3477
ANZPG,20180806,107,107.25,106.72,106.751,7591
ANZPH,20180806,101.9,102.299,101.9,102.2,4376
ANZWOB,20180806,.21,.21,.205,.205,38800
AOA,20180806,.006,.006,.006,.006,20000
AOD,20180806,.55,.59,.55,.59,22500
AOF,20180806,2.46,2.54,2.46,2.49,66420
AOG,20180806,2.3,2.3,2.275,2.28,542872
AON,20180806,.225,.23,.225,.225,24347
AOP,20180806,.19,.19,.19,.19,57635
AOU,20180806,.1,.1,.099,.099,26187
AOW,20180806,.027,.027,.026,.026,1786307
APA,20180806,9.8,9.85,9.755,9.81,594616
APAKOD,20180806,2.35,2.35,2.32,2.32,15000
APC,20180806,.064,.064,.064,.064,40000
APD,20180806,.46,.46,.445,.445,3044801
APE,20180806,8.44,8.44,8.2,8.3,18854
API,20180806,1.69,1.71,1.68,1.7,905947
APL,20180806,1.155,1.16,1.155,1.16,786699
APLO,20180806,.054,.056,.052,.054,352963
APO,20180806,6.3,6.34,6.3,6.3,1227488
APOKOC,20180806,1.97,1.97,1.97,1.97,2000
APT,20180806,14.61,14.77,14.2,14.3,894382
APX,20180806,11.6,11.63,11.07,11.27,619998
APZ,20180806,.94,.94,.935,.935,7292
AQC,20180806,.9,.9,.85,.85,13694
AQD,20180806,.028,.028,.025,.026,272759
AQG,20180806,2.78,2.86,2.78,2.85,160933
AQI,20180806,.039,.039,.038,.038,322146
AQX,20180806,.034,.034,.034,.034,75000
AQZ,20180806,1.91,1.947,1.9,1.94,13755
ARB,20180806,20.29,20.79,20.27,20.42,115682
ARD,20180806,.019,.02,.019,.02,99683
ARE,20180806,.027,.027,.026,.026,3455287
ARF,20180806,2.25,2.295,2.24,2.275,78903
ARG,20180806,8.19,8.22,8.17,8.21,200602
ARL,20180806,.845,.85,.815,.84,94660
ARO,20180806,.003,.003,.003,.003,1601812
ARQ,20180806,3.23,3.23,3.17,3.2,160039
ARS,20180806,.045,.045,.041,.041,742363
ARU,20180806,.1,.1,.099,.099,74539
ARV,20180806,.175,.18,.175,.18,927414
AS1,20180806,.145,.145,.135,.145,122253
ASB,20180806,1.66,1.73,1.655,1.66,65426
ASG,20180806,1.48,1.485,1.47,1.47,11015
ASH,20180806,.265,.265,.24,.24,58887
ASL,20180806,1.86,1.86,1.822,1.825,773954
ASN,20180806,.115,.115,.11,.11,1979129
ASNOB,20180806,.088,.088,.088,.088,20000
ASP,20180806,.009,.009,.009,.009,2063330
AST,20180806,1.625,1.632,1.62,1.625,1685826
ASX,20180806,66.68,66.8,66.27,66.52,164483
ATC,20180806,.165,.17,.165,.17,337162
ATL,20180806,1.49,1.525,1.425,1.485,291752
ATP,20180806,.022,.022,.022,.022,63465
ATS,20180806,.515,.52,.505,.51,675310
ATU,20180806,.077,.077,.077,.077,391630
AU1,20180806,.008,.009,.008,.009,1495913
AU8,20180806,.27,.27,.26,.26,309960
AUB,20180806,13.23,13.47,13.19,13.36,12129
AUC,20180806,.026,.026,.026,.026,125026
AUDS,20180806,13.96,13.97,13.96,13.96,74400
AUI,20180806,8.95,8.95,8.9,8.9,2471
AUL,20180806,.006,.006,.005,.005,6851845
AUMF,20180806,28.02,28.02,28.02,28.02,276
AUQ,20180806,.026,.026,.026,.026,185
AUR,20180806,.07,.07,.07,.07,27459
AUST,20180806,16.43,16.43,16.43,16.43,950
AUZ,20180806,.081,.082,.08,.082,2524855
AVA,20180806,.145,.145,.145,.145,217188
AVG,20180806,.53,.55,.53,.55,59088
AVH,20180806,.081,.081,.079,.081,160051
AVJ,20180806,.685,.69,.68,.68,359914
AVL,20180806,.06,.068,.06,.068,18684932
AVLO,20180806,.04,.046,.04,.046,2910022
AVN,20180806,2.24,2.28,2.24,2.25,125633
AVQ,20180806,.13,.135,.13,.13,282911
AVQO,20180806,.015,.015,.015,.015,850000
AVZ,20180806,.12,.12,.11,.11,4933868
AVZO,20180806,.086,.087,.086,.087,58000
AWC,20180806,2.85,2.94,2.83,2.91,11263610
AWCKOA,20180806,1.14,1.14,1.14,1.14,10000
AWCKOD,20180806,.965,.965,.965,.965,20000
AWN,20180806,.25,.25,.25,.25,70000
AWV,20180806,.02,.022,.02,.022,272449
AWY,20180806,.043,.043,.041,.041,600000
AX1,20180806,1.45,1.465,1.437,1.455,298742
AX8,20180806,.13,.135,.13,.135,103705
AXE,20180806,.09,.091,.087,.087,496013
AXI,20180806,.041,.041,.041,.041,823397
AXL,20180806,2.57,2.6,2.52,2.52,274406
AXLHA,20180806,101.1,101.1,101.1,101.1,552
AXP,20180806,.13,.13,.115,.12,4258155
AXT,20180806,.013,.013,.013,.013,100000
AYF,20180806,5.91,5.95,5.9,5.95,18300
AYK,20180806,20.67,20.67,20.63,20.63,597
AYR,20180806,.007,.007,.006,.006,1780000
AYS,20180806,.945,.95,.93,.93,247247
AYUHB,20180806,103.95,103.95,103.95,103.95,245
AZI,20180806,.006,.006,.006,.006,1247516
AZJ,20180806,4.51,4.56,4.505,4.535,1275575
AZM,20180806,.023,.023,.023,.023,440000
AZS,20180806,.225,.225,.22,.22,60796
AZY,20180806,.015,.015,.014,.014,5330165
B2Y,20180806,.375,.375,.35,.35,498926
BAF,20180806,.885,.89,.875,.89,262633
BAH,20180806,.3,.3,.3,.3,16667
BAL,20180806,11.28,11.32,11.07,11.105,722112
BALJOK,20180806,2.74,2.74,2.74,2.74,4000
BALKOC,20180806,2.75,2.75,2.75,2.75,3000
BAP,20180806,7.05,7.09,6.995,7.02,338457
BAR,20180806,.039,.039,.039,.039,126667
BAT,20180806,.03,.03,.029,.029,2249821
BAU,20180806,.056,.056,.056,.056,11538
BBN,20180806,1.755,1.78,1.73,1.74,160719
BBOZ,20180806,13.44,13.44,13.32,13.41,34530
BBUS,20180806,4.57,4.58,4.55,4.57,140134
BBX,20180806,.18,.18,.18,.18,12156
BC8,20180806,.22,.22,.22,.22,2275
BCB,20180806,.016,.016,.016,.016,117404
BCI,20180806,.14,.14,.135,.135,120942
BCK,20180806,.058,.058,.058,.058,9000
BCN,20180806,.019,.02,.019,.02,1460957
BD1,20180806,.014,.014,.014,.014,100000
BDA,20180806,.5,.505,.5,.505,33324
BDR,20180806,.055,.058,.054,.056,2359375
BEAR,20180806,13.38,13.38,13.38,13.38,111
BEE,20180806,.14,.14,.14,.14,48550
BEM,20180806,.14,.14,.14,.14,30300
BEN,20180806,11.37,11.525,11.32,11.49,769354
BENPE,20180806,101.3,101.598,101.3,101.31,1410
BENPF,20180806,102.8,102.9,102.6,102.8,1142
BENPG,20180806,100.6,100.99,100.6,100.99,3071
BFC,20180806,.22,.22,.215,.217,93322
BFG,20180806,1.08,1.11,1.065,1.065,96445
BGA,20180806,7.5,7.67,7.5,7.56,289994
BGL,20180806,.175,.185,.165,.18,3121168
BGP,20180806,3.29,3.29,3.29,3.29,1250
BGS,20180806,.37,.4,.37,.4,134197
BGT,20180806,.125,.13,.125,.13,48000
BHL,20180806,.3,.3,.3,.3,35000
BHP,20180806,34.06,34.17,33.975,34.04,2848340
BHPKOB,20180806,4.31,4.37,4.31,4.37,23000
BHPKOE,20180806,5.05,5.06,4.99,5.06,10000
BHPKOW,20180806,5.06,5.06,4.94,5.02,16000
BHPMOQ,20180806,5.77,5.77,5.77,5.77,1800
BHPXOS,20180806,1.18,1.22,1.18,1.22,8600
BID,20180806,.15,.16,.145,.15,6194887
BIDO,20180806,.04,.052,.04,.049,381489
BILL,20180806,100.2,100.2,100.18,100.2,7455
BIN,20180806,2.8,2.83,2.79,2.81,198559
BIQ,20180806,.058,.058,.058,.058,240000
BIR,20180806,.19,.19,.19,.19,1316
BIT,20180806,.018,.019,.018,.019,509951
BITOB,20180806,.003,.003,.002,.003,61533
BKI,20180806,1.59,1.595,1.585,1.587,860681
BKL,20180806,148.32,150.99,147.14,147.99,21091
BKP,20180806,.006,.006,.006,.006,4506500
BKT,20180806,.047,.047,.042,.042,867954
BKW,20180806,15.6,15.75,15.44,15.53,99762
BKY,20180806,.8,.82,.785,.79,366328
BLA,20180806,2.87,2.9,2.63,2.73,1014985
BLD,20180806,6.63,6.65,6.49,6.635,3187081
BLG,20180806,.31,.315,.305,.31,619349
BLK,20180806,.046,.049,.046,.048,3898959
BLKOA,20180806,.005,.005,.004,.005,1487500
BLT,20180806,.205,.205,.2,.205,167575
BLX,20180806,1.5,1.535,1.5,1.53,2803
BLY,20180806,.01,.01,.009,.009,1084800
BLYO,20180806,.004,.004,.004,.004,692
BLZ,20180806,.038,.039,.037,.039,227263
BMG,20180806,.01,.01,.01,.01,46456
BMN,20180806,.07,.077,.069,.076,5249378
BMP,20180806,.1,.1,.099,.1,102857
BNKS,20180806,7.11,7.14,7.11,7.14,4825
BNL,20180806,.01,.01,.01,.01,367
BNO,20180806,.47,.485,.47,.48,235081
BNR,20180806,.045,.045,.045,.045,43150
BOA,20180806,.125,.15,.12,.15,190586
BOC,20180806,.19,.19,.19,.19,5000
BOE,20180806,.07,.072,.069,.071,1435363
BOL,20180806,.225,.23,.225,.23,207222
BOND,20180806,25.68,25.68,25.68,25.68,69
BOQ,20180806,10.9,10.95,10.83,10.89,571482
BOQPE,20180806,100.29,100.3,100.22,100.29,3520
BOT,20180806,.099,.099,.097,.097,193335
BPL,20180806,.073,.073,.071,.071,99485
BPT,20180806,1.91,1.92,1.89,1.905,2673543
BRB,20180806,.26,.26,.232,.245,3051654
BRG,20180806,11.07,11.19,10.97,11.02,80838
BRI,20180806,1.74,1.74,1.735,1.735,14000
BRKO,20180806,.001,.001,.001,.001,1000000
BRN,20180806,.175,.19,.175,.18,4573919
BRU,20180806,.25,.25,.24,.25,130739
BSA,20180806,.275,.275,.275,.275,26258
BSE,20180806,.27,.275,.27,.275,49732
BSL,20180806,18.2,18.34,17.93,18.245,805306
BSM,20180806,.026,.026,.026,.026,2301054
BSMOB,20180806,.005,.005,.005,.005,12500
BSP,20180806,.002,.002,.002,.002,1000000
BSR,20180806,.022,.022,.021,.021,1813358
BST,20180806,.95,.95,.95,.95,641
BSX,20180806,.13,.135,.13,.135,198916
BTC,20180806,.195,.195,.19,.19,5000
BTH,20180806,.365,.37,.365,.365,122070
BTI,20180806,.82,.835,.82,.825,15809
BUB,20180806,.655,.68,.655,.665,1122536
BUD,20180806,.095,.105,.095,.1,10165955
BUL,20180806,.095,.096,.095,.095,181121
BUX,20180806,.185,.19,.185,.185,145396
BUY,20180806,.005,.005,.005,.005,526009
BVS,20180806,3.42,3.56,3.42,3.55,497064
BWP,20180806,3.26,3.32,3.25,3.31,909459
BWX,20180806,5.55,5.55,5.39,5.43,612813
BXB,20180806,9.95,10.04,9.88,9.89,1505587
BXBKOE,20180806,2.32,2.32,2.32,2.32,2500
BYE,20180806,.34,.37,.34,.37,1099648
BYH,20180806,.105,.125,.105,.125,31802
C6C,20180806,1.175,1.175,1.175,1.175,969
CAA,20180806,.145,.145,.14,.145,188832
CAB,20180806,2.35,2.4,2.33,2.4,32848
CAD,20180806,.001,.001,.001,.001,2980049
CAE,20180806,.035,.035,.035,.035,20000
CAF,20180806,.365,.365,.36,.365,39150
CAI,20180806,.034,.034,.034,.034,285269
CAJ,20180806,.3,.302,.29,.295,896953
CAM,20180806,.895,.895,.88,.88,51840
CAMG,20180806,1.015,1.02,1.015,1.017,27000
CAN,20180806,2.93,2.93,2.88,2.89,86415
CAP,20180806,.08,.088,.079,.086,2134905
CAR,20180806,14.12,14.15,13.94,14,347446
CAT,20180806,1.2,1.2,1.18,1.185,237667
CAV,20180806,.011,.011,.01,.01,3744186
CBA,20180806,73.04,73.86,73,73.415,1521820
CBAJOL,20180806,19.03,19.05,19.03,19.05,1000
CBAJOQ,20180806,16.18,16.18,16.18,16.18,500
CBAKOB,20180806,7.69,8.17,7.69,7.98,21800
CBAKOZ,20180806,9.43,9.58,9.22,9.22,4500
CBALOD,20180806,7.92,8.63,7.92,8.3,4500
CBALOI,20180806,5.37,5.5,5.31,5.31,17228
CBALOT,20180806,8.31,8.31,8.14,8.14,4000
CBAPC,20180806,101.59,101.64,101.5,101.55,5022
CBAPD,20180806,98.7,98.95,98.7,98.75,19711
CBAPE,20180806,106.9,107.089,106.762,107.089,3294
CBAPF,20180806,103,103.2,102.9,102.9,6280
CBAPG,20180806,99.49,99.61,99.45,99.61,10535
CBAWOB,20180806,.285,.305,.285,.305,37700
CBC,20180806,.96,.96,.955,.955,30000
CCA,20180806,.4,.4,.365,.37,161378
CCE,20180806,.02,.021,.02,.021,1016231
CCL,20180806,9.6,9.67,9.57,9.61,414567
CCLKOA,20180806,1.135,1.135,1.135,1.135,1000
CCP,20180806,22.5,22.61,21.7,21.83,176524
CCV,20180806,.34,.34,.335,.34,284499
CCZ,20180806,.033,.036,.033,.035,1095444
CD1,20180806,1.74,1.74,1.74,1.74,23750
CD3,20180806,1.495,1.495,1.495,1.495,13378
CDA,20180806,2.81,2.88,2.81,2.86,31772
CDD,20180806,1.23,1.255,1.215,1.25,25537
CDM,20180806,1.305,1.315,1.3,1.302,311468
CDP,20180806,8.1,8.11,8.08,8.11,17043
CDT,20180806,.012,.012,.012,.012,261357
CDX,20180806,.034,.034,.033,.033,2230600
CDXO,20180806,.017,.017,.017,.017,50000
CDY,20180806,.405,.405,.405,.405,66966
CE1,20180806,.059,.059,.055,.055,1326669
CEN,20180806,5.21,5.21,5.2,5.2,4595
CETF,20180806,51.81,53.04,51.25,51.25,2697
CFE,20180806,.03,.03,.03,.03,57776
CFO,20180806,.185,.19,.18,.19,75533
CG1,20180806,.55,.55,.54,.55,49694
CGA,20180806,.595,.595,.595,.595,6000
CGC,20180806,8.4,8.45,8.28,8.39,447204
CGF,20180806,12.14,12.27,12.13,12.2,433374
CGFPA,20180806,102.3,102.8,102.25,102.6,2519
CGFPB,20180806,105,105.17,104.78,105.1,1841
CGL,20180806,7.12,7.12,6.9,6.9,16351
CGR,20180806,.585,.59,.58,.58,103559
CGS,20180806,.51,.515,.505,.505,8550
CHC,20180806,6.92,6.93,6.85,6.895,715230
CHCKOA,20180806,1.91,1.91,1.91,1.91,4000
CHK,20180806,.007,.007,.007,.007,639792
CHN,20180806,.15,.15,.15,.15,161077
CHP,20180806,.002,.002,.001,.001,6145849
CHZ,20180806,.06,.06,.06,.06,10000
CI1,20180806,.016,.017,.016,.017,345762
CIA,20180806,1.375,1.4,1.375,1.4,25200
CIE,20180806,.92,.93,.92,.93,49000
CIM,20180806,49.4,49.46,48.79,48.94,126729
CIN,20180806,33.3,33.49,33.3,33.49,683
CIP,20180806,2.61,2.63,2.6,2.605,40656
CKA,20180806,.039,.039,.037,.038,249688
CKF,20180806,5.28,5.3,5.24,5.29,75708
CL1,20180806,2.21,2.22,2.18,2.19,44058
CL8,20180806,.018,.018,.018,.018,592295
CLA,20180806,.125,.13,.125,.13,1859667
CLAO,20180806,.11,.11,.11,.11,100000
CLF,20180806,1.265,1.265,1.265,1.265,26074
CLH,20180806,1.42,1.435,1.415,1.415,206031
CLI,20180806,.032,.032,.032,.032,437834
CLL,20180806,.115,.115,.115,.115,147083
CLQ,20180806,.69,.695,.677,.68,508412
CLV,20180806,1.52,1.555,1.515,1.54,72877
CLW,20180806,4.21,4.26,4.21,4.235,149776
CLX,20180806,1.04,1.04,1.03,1.03,7500
CLY,20180806,.003,.003,.003,.003,60000
CLZ,20180806,.006,.007,.006,.007,69571677
CMA,20180806,2.47,2.49,2.47,2.47,51754
CMM,20180806,.07,.071,.07,.071,143999
CMP,20180806,.6,.61,.595,.6,49393
CMW,20180806,1.115,1.125,1.115,1.12,1488204
CNI,20180806,1.41,1.425,1.41,1.425,48399
CNJ,20180806,.028,.028,.025,.027,432760
CNU,20180806,3.94,3.98,3.9,3.96,139480
CNW,20180806,.02,.022,.02,.022,4250000
COB,20180806,.585,.625,.585,.605,866313
COBO,20180806,.4,.43,.4,.43,10020
COE,20180806,.48,.49,.475,.48,5394761
COG,20180806,.11,.115,.11,.115,813635
COH,20180806,204.52,205.68,202.03,202.29,67283
COHKOB,20180806,24.93,26,24.23,24.23,1394
COHKOG,20180806,30.86,30.87,30.86,30.87,200
COI,20180806,.365,.375,.355,.375,136904
COM,20180806,.012,.013,.012,.012,820000
CP1,20180806,.175,.175,.175,.175,2020
CPH,20180806,.625,.64,.625,.625,58477
CPU,20180806,18.52,18.57,18.305,18.36,518280
CPV,20180806,.32,.325,.29,.295,437778
CQR,20180806,4.1,4.14,4.1,4.135,318224
CR1,20180806,.32,.34,.32,.33,524245
CR1O,20180806,.17,.17,.155,.16,37467
CRD,20180806,.99,.99,.955,.955,18596
CRED,20180806,24.93,24.97,24.93,24.97,2150
CRM,20180806,.15,.15,.15,.15,6000
CRO,20180806,.03,.03,.03,.03,1308554
CRR,20180806,2.69,2.7,2.68,2.7,170872
CSL,20180806,199.52,200.08,198,198.99,342226
CSLKOA,20180806,24.51,24.56,24.51,24.56,300
CSR,20180806,4.18,4.23,4.14,4.2,1162147
CSS,20180806,.058,.058,.055,.055,1109304
CSV,20180806,.205,.215,.205,.215,35405
CT1,20180806,.016,.018,.016,.016,1264401
CTD,20180806,29.05,29.45,28.57,28.73,507810
CTDKOF,20180806,6.82,6.83,6.82,6.83,1450
CTDKOG,20180806,4.1,4.1,4.1,4.1,2700
CTM,20180806,.009,.009,.008,.008,5421813
CTMOB,20180806,.005,.005,.004,.005,1199555
CTO,20180806,.008,.008,.007,.007,255257
CTP,20180806,.13,.13,.13,.13,889036
CTX,20180806,32.8,32.93,32.65,32.855,477091
CUE,20180806,.063,.063,.063,.063,47700
CUL,20180806,.001,.001,.001,.001,65000
CUP,20180806,.725,.73,.725,.73,70444
CUV,20180806,13,13.45,12.85,13.25,80102
CUX,20180806,.005,.005,.005,.005,667077
CVCG,20180806,101.1,101.1,101.1,101.1,5247
CVF,20180806,1.24,1.25,1.24,1.24,146780
CVL,20180806,.78,.78,.76,.76,8000
CVS,20180806,.012,.012,.012,.012,41250
CVT,20180806,.029,.029,.026,.026,61402
CVW,20180806,1.035,1.035,1.035,1.035,20800
CWN,20180806,13.37,13.38,13.08,13.18,637736
CWNHA,20180806,101.1,101.1,101.1,101.1,801
CWNHB,20180806,103.4,103.4,102.9,103,1599
CWNKOS,20180806,2.6,2.6,2.6,2.6,8200
CWP,20180806,6.01,6.09,5.885,5.92,17582
CWX,20180806,.275,.28,.23,.245,947270
CWY,20180806,1.95,1.95,1.895,1.907,2474641
CXL,20180806,.85,.86,.82,.82,73534
CXO,20180806,.056,.057,.055,.056,571935
CXU,20180806,.028,.028,.028,.028,60000
CXX,20180806,.12,.12,.11,.11,744841
CXZ,20180806,.005,.005,.005,.005,897790
CYB,20180806,6.1,6.19,6.08,6.13,2391525
CYC,20180806,.91,.91,.85,.85,39939
CYG,20180806,1.3,1.3,1.3,1.3,3000
CYP,20180806,1.19,1.205,1.165,1.18,42578
CYQ,20180806,.012,.012,.012,.012,55555
CZI,20180806,.069,.071,.069,.069,106170
CZL,20180806,.007,.007,.007,.007,520750
CZN,20180806,.009,.009,.009,.009,1500000
CZR,20180806,.015,.015,.015,.015,150000
CZZ,20180806,15.89,16,15.8,15.9,14070
D13,20180806,.081,.081,.081,.081,1000
D2O,20180806,1.3,1.33,1.285,1.3,37879
DAU,20180806,.025,.026,.025,.026,26021
DBF,20180806,1.55,1.55,1.55,1.55,12500
DCC,20180806,.12,.135,.115,.13,1297923
DCG,20180806,.952,.955,.952,.952,376979
DCL,20180806,.066,.066,.065,.065,30000
DCN,20180806,2.74,2.78,2.72,2.74,211536
DDD,20180806,.004,.005,.004,.005,3367952
DDDO,20180806,.001,.003,.001,.003,3666666
DDR,20180806,3.005,3.02,3,3,39188
DEG,20180806,.2,.2,.185,.19,169223
DEGO,20180806,.095,.095,.095,.095,10500
DEV,20180806,.006,.007,.006,.007,2631497
DFM,20180806,1.02,1.02,1,1,10922
DGH,20180806,1.12,1.125,1.12,1.125,4756
DGO,20180806,.7,.7,.7,.7,100
DHG,20180806,3.37,3.38,3.33,3.34,222958
DHR,20180806,.01,.011,.01,.011,1381981
DIV,20180806,20.77,20.77,20.6,20.6,2301
DJRE,20180806,21.42,21.44,21.38,21.43,17927
DJW,20180806,3.58,3.59,3.53,3.53,184576
DJXKOY,20180806,33.07,33.07,33.07,33.07,100
DLX,20180806,7.71,7.78,7.675,7.71,426232
DME,20180806,.175,.195,.175,.195,953446
DMI,20180806,.28,.29,.265,.29,515884
DMIOA,20180806,.14,.14,.14,.14,3891
DMKT,20180806,2.6,2.6,2.58,2.58,24627
DMP,20180806,51.27,51.67,50.61,50.98,98345
DMPKOA,20180806,9.3,9.3,9.3,9.3,1000
DNA,20180806,.175,.18,.175,.175,86674
DNK,20180806,.905,.915,.89,.915,184779
DOR,20180806,.115,.13,.115,.12,85373
DOW,20180806,7.52,7.55,7.37,7.44,801785
DRK,20180806,.014,.014,.014,.014,100000
DRM,20180806,.315,.32,.31,.32,248638
DRO,20180806,.18,.185,.17,.17,429064
DRUG,20180806,5.85,5.85,5.84,5.85,2797
DRX,20180806,.023,.023,.022,.022,193000
DSE,20180806,.14,.14,.135,.135,1017620
DSX,20180806,.013,.013,.012,.012,105885
DTL,20180806,1.57,1.585,1.545,1.585,67110
DTM,20180806,.008,.008,.008,.008,1105698
DTS,20180806,.145,.145,.135,.145,217047
DTZ,20180806,.09,.091,.089,.089,8380005
DUB,20180806,.42,.435,.41,.435,65347
DUI,20180806,4.2,4.21,4.18,4.19,64837
DVL,20180806,.1,.1,.1,.1,52170
DWS,20180806,1.37,1.39,1.37,1.39,1300
DXB,20180806,.1,.1,.095,.097,143221
DXN,20180806,.23,.245,.22,.245,600807
DXS,20180806,10.15,10.17,10.11,10.13,1912615
DYL,20180806,.375,.4,.375,.395,381170
DYLO,20180806,.1,.1,.1,.1,50000
E25,20180806,.19,.205,.19,.2,127952
E2E,20180806,.008,.008,.008,.008,322889
EAF,20180806,1.18,1.2,1.18,1.2,126511
EAI,20180806,1.05,1.055,1.045,1.045,23975
EAIO,20180806,.047,.047,.047,.047,15000
EAR,20180806,.24,.24,.185,.185,2419288
EAS,20180806,.96,.96,.96,.96,7764
EAX,20180806,.74,.74,.74,.74,3654
EBO,20180806,18.44,18.44,18.44,18.44,501
ECG,20180806,.17,.17,.16,.16,242711
ECT,20180806,.013,.013,.013,.013,75000
ECX,20180806,3.05,3.08,3.03,3.03,432891
ED1,20180806,2.19,2.19,2.19,2.19,500
EDC,20180806,1,1,.995,.995,39184
EDE,20180806,.054,.054,.052,.052,1158677
EDEO,20180806,.022,.022,.021,.021,220040
EEG,20180806,.024,.025,.019,.019,3553633
EGD,20180806,2.08,2.08,2.06,2.08,93282
EGF,20180806,1.54,1.54,1.53,1.53,152532
EGG,20180806,1.045,1.05,1.04,1.05,3949
EGH,20180806,.28,.285,.275,.285,321736
EGI,20180806,1.06,1.06,1.045,1.045,72987
EGL,20180806,.053,.053,.053,.053,18000
EGY,20180806,.006,.006,.006,.006,85000
EHE,20180806,3.23,3.26,3.21,3.225,240474
EHH,20180806,.39,.39,.375,.375,133024
EHL,20180806,.365,.365,.355,.357,874010
EHX,20180806,.05,.054,.05,.054,191675
ELD,20180806,7.8,7.8,7.595,7.67,273731
ELK,20180806,.071,.071,.071,.071,47164
ELO,20180806,6.74,6.77,6.65,6.65,17912
ELS,20180806,.595,.6,.555,.57,392670
ELSO,20180806,.1,.1,.1,.1,15457
ELX,20180806,.745,.745,.745,.745,1068
EM1,20180806,.013,.014,.013,.013,2389153
EM1O,20180806,.004,.004,.004,.004,1583334
EM2,20180806,.33,.33,.33,.33,143018
EML,20180806,1.665,1.685,1.635,1.655,116577
EMR,20180806,.037,.037,.036,.036,103600
EN1,20180806,.094,.094,.094,.094,12363
ENB,20180806,.007,.007,.007,.007,500000
ENE,20180806,.23,.23,.23,.23,40000
ENN,20180806,1.99,2.01,1.99,2.01,2052
ENR,20180806,.07,.072,.07,.071,90166
ENT,20180806,.019,.019,.019,.019,18450
ENX,20180806,.011,.011,.011,.011,201463
EOS,20180806,2.81,2.81,2.66,2.73,39364
EPD,20180806,.56,.56,.545,.545,357408
EPM,20180806,.004,.004,.004,.004,1550000
EPW,20180806,1.455,1.47,1.425,1.45,58515
EQE,20180806,.023,.024,.023,.024,632308
EQT,20180806,21.89,21.9,21.3,21.31,361
EQX,20180806,.335,.335,.335,.335,15458
ERA,20180806,.395,.41,.395,.395,35102
ERL,20180806,.013,.013,.012,.012,1785551
ERM,20180806,.076,.076,.075,.075,157201
ESE,20180806,.07,.071,.069,.071,93273
ESH,20180806,.026,.027,.026,.027,2343467
ESHO,20180806,.007,.007,.007,.007,80000
ESR,20180806,.029,.029,.028,.028,600000
ESTX,20180806,63.81,63.88,63.81,63.81,353
ESV,20180806,.15,.15,.145,.145,966523
ETE,20180806,.015,.015,.015,.015,1635643
ETHI,20180806,7.83,7.83,7.82,7.83,14140
ETPMAG,20180806,19.99,19.99,19.94,19.96,14940
ETPMPM,20180806,121.71,121.71,121.71,121.71,8
EUC,20180806,.05,.053,.05,.052,3937671
EUR,20180806,.19,.195,.19,.195,70000
EUZ,20180806,.001,.001,.001,.001,316000
EVE,20180806,.008,.008,.008,.008,1355192
EVN,20180806,2.88,2.895,2.84,2.87,4221668
EVNJOA,20180806,1.16,1.16,1.16,1.16,16500
EVO,20180806,.545,.57,.545,.57,8148069
EVS,20180806,.098,.098,.094,.095,881028
EVT,20180806,13.96,14.19,13.96,14.13,16059
EVZ,20180806,.033,.035,.033,.035,748291
EWC,20180806,.165,.165,.165,.165,100000
EX20,20180806,17.96,17.96,17.89,17.92,8442
EXG,20180806,.033,.034,.033,.034,1360112
EXL,20180806,1.4,1.4,1.375,1.4,27559
EXO,20180806,.009,.009,.008,.008,2014968
EXP,20180806,.495,.52,.48,.505,653586
EXU,20180806,.082,.09,.082,.089,265580
EZL,20180806,1.23,1.27,1.23,1.25,104156
FAIR,20180806,16.13,16.13,16.07,16.07,4167
FAR,20180806,.125,.125,.12,.12,5693015
FAU,20180806,.029,.029,.029,.029,96840
FAUO,20180806,.004,.004,.004,.004,50000
FBR,20180806,.185,.185,.177,.18,2406280
FBU,20180806,6.4,6.495,6.38,6.42,594368
FCT,20180806,.255,.255,.235,.235,498386
FDIV,20180806,24.33,24.33,24.33,24.33,7389
FDM,20180806,.18,.21,.18,.195,3450483
FDX,20180806,.065,.065,.065,.065,300000
FEL,20180806,.022,.022,.022,.022,400000
FET,20180806,2.65,2.67,2.64,2.66,142834
FFG,20180806,.026,.027,.025,.026,1019155
FGF,20180806,.01,.01,.01,.01,10627755
FGG,20180806,1.395,1.4,1.385,1.39,112068
FGO,20180806,.033,.033,.033,.033,482835
FGR,20180806,.18,.18,.175,.18,189106
FGX,20180806,1.315,1.315,1.295,1.315,184381
FID,20180806,4.25,4.29,4.22,4.29,5971
FIG,20180806,.395,.395,.39,.39,45523
FIN,20180806,.021,.021,.021,.021,16614
FLC,20180806,.385,.385,.38,.38,300276
FLK,20180806,1.115,1.12,1.115,1.12,98082
FLN,20180806,.565,.565,.55,.55,252706
FLOT,20180806,25.07,25.07,25.07,25.07,24253
FLT,20180806,67.02,67.37,66.01,66.18,162352
FLTKOP,20180806,14.04,14.04,14.04,14.04,1000
FMG,20180806,4.37,4.4,4.31,4.32,6830173
FMGKOL,20180806,.84,.84,.8,.8,30000
FMGKOR,20180806,1.12,1.12,1.12,1.12,5800
FML,20180806,.255,.28,.25,.25,20194
FMS,20180806,.074,.075,.072,.074,185733
FNP,20180806,6.31,6.32,6.13,6.15,64985
FOD,20180806,.06,.06,.06,.06,62560
FOOD,20180806,5.67,5.71,5.67,5.7,17646
FOR,20180806,1.835,1.85,1.83,1.83,13920
FPC,20180806,.89,.905,.89,.89,17679
FPH,20180806,13.66,13.66,13.525,13.57,140220
FPL,20180806,.01,.01,.01,.01,311187
FPLOA,20180806,.001,.001,.001,.001,500000
FRI,20180806,.975,.975,.97,.97,13726
FRM,20180806,.87,.87,.865,.865,17999
FRN,20180806,.02,.021,.02,.021,778234
FSA,20180806,1.415,1.415,1.415,1.415,342
FSF,20180806,4.69,4.7,4.62,4.68,72419
FSG,20180806,.033,.033,.033,.033,118001
FSI,20180806,1.75,1.75,1.75,1.75,8800
FTC,20180806,.12,.125,.11,.125,120656
FTT,20180806,.05,.05,.05,.05,350525
FTZ,20180806,.19,.195,.19,.195,50580
FUEL,20180806,6.49,6.5,6.48,6.48,21828
FUN,20180806,.086,.088,.086,.088,10576
FWD,20180806,2.25,2.29,2.25,2.29,143501
FXJ,20180806,.865,.87,.855,.862,4582140
FXJKOC,20180806,.195,.195,.195,.195,14000
FXL,20180806,2.27,2.28,1.85,1.98,6353589
FXLKOF,20180806,.59,.69,.59,.69,15000
FXPKOA,20180806,5.65,5.65,5.65,5.65,90
FZO,20180806,.425,.44,.425,.44,34212
FZR,20180806,.195,.195,.195,.195,1426
G1A,20180806,.2,.205,.2,.2,569423
G88,20180806,.295,.3,.295,.295,32349
GAL,20180806,.335,.355,.33,.335,517499
GAP,20180806,.35,.35,.345,.345,13912
GAS,20180806,.22,.22,.22,.22,101659
GBG,20180806,.018,.018,.018,.018,250000
GBM,20180806,.007,.007,.007,.007,1521498
GBR,20180806,.465,.475,.42,.43,741351
GBT,20180806,2.16,2.2,2.16,2.16,5475
GBZ,20180806,.006,.006,.006,.006,1090000
GC1,20180806,1.055,1.07,1.05,1.07,101792
GCI,20180806,2.01,2.01,2.01,2.01,10000
GCM,20180806,1.26,1.26,1.26,1.26,86988
GCS,20180806,.69,.695,.68,.695,156728
GCY,20180806,.415,.445,.415,.445,517282
GDF,20180806,1.26,1.26,1.245,1.245,27293
GDG,20180806,1.2,1.2,1.175,1.175,24662
GDI,20180806,1.25,1.25,1.235,1.237,255151
GDX,20180806,28.61,28.7,28.61,28.68,5825
GEAR,20180806,24.5,24.74,24.5,24.62,3655
GED,20180806,.04,.041,.04,.041,30000
GEM,20180806,2.44,2.49,2.41,2.42,2183232
GEV,20180806,.165,.175,.16,.16,213300
GFL,20180806,2.01,2.05,2,2,16697
GGE,20180806,.004,.004,.004,.004,200000
GGG,20180806,.082,.082,.081,.081,609853
GGUS,20180806,17.6,17.64,17.6,17.64,9945
GGX,20180806,.002,.003,.002,.002,390722
GLIN,20180806,2.81,2.81,2.81,2.81,10000
GLL,20180806,.61,.645,.585,.585,1327299
GMA,20180806,2.9,2.925,2.87,2.91,913661
GMC,20180806,.012,.014,.012,.014,26676332
GMCO,20180806,.007,.009,.007,.009,9037822
GMD,20180806,.046,.047,.044,.044,657269
GME,20180806,.13,.13,.115,.115,45704
GMG,20180806,9.93,9.995,9.9,9.98,1310378
GML,20180806,.022,.023,.022,.023,110611
GMN,20180806,.085,.087,.084,.087,33079
GMR,20180806,.025,.027,.025,.027,2348867
GMV,20180806,.185,.19,.185,.185,64137
GMY,20180806,1.27,1.305,1.22,1.22,33747
GNC,20180806,7.51,7.55,7.46,7.51,249170
GNE,20180806,2.31,2.31,2.28,2.28,601
GNG,20180806,1.32,1.32,1.31,1.31,1769
GNX,20180806,.3,.3,.29,.29,154362
GOLD,20180806,155.16,156.5,155.01,155.31,5279
GOO,20180806,.105,.105,.105,.105,3478
GOR,20180806,.655,.67,.655,.67,483357
GOVT,20180806,25.72,25.72,25.72,25.72,115
GOW,20180806,2.95,2.95,2.94,2.95,35399
GOZ,20180806,3.75,3.76,3.73,3.745,313728
GPR,20180806,.026,.026,.025,.025,910364
GPT,20180806,5.28,5.32,5.28,5.3,1377977
GPX,20180806,.22,.22,.215,.22,12061
GRB,20180806,.115,.125,.115,.12,1168646
GROW,20180806,3.65,3.65,3.65,3.65,213577
GRR,20180806,.18,.18,.175,.175,1525164
GSC,20180806,.285,.295,.27,.28,1366405
GSS,20180806,.565,.565,.495,.55,70501
GSW,20180806,.37,.385,.36,.37,117331
GTG,20180806,.011,.011,.011,.011,437003
GTK,20180806,6.28,6.31,6.23,6.23,16325
GTN,20180806,2.41,2.41,2.33,2.33,19348
GTY,20180806,2.28,2.29,2.27,2.27,1115384
GUD,20180806,14.91,15,14.8,14.91,162423
GVF,20180806,1.09,1.09,1.08,1.08,75505
GWA,20180806,3.4,3.41,3.35,3.37,146073
GWR,20180806,.16,.165,.15,.165,215896
GXL,20180806,4.39,4.49,4.38,4.47,374636
GXY,20180806,2.77,2.89,2.77,2.84,3010206
GXYKOC,20180806,.63,.63,.63,.63,15000
HACK,20180806,6.65,6.67,6.65,6.67,41260
HAS,20180806,.225,.225,.22,.225,236067
HAV,20180806,.24,.24,.23,.23,16817
HBRD,20180806,10.04,10.05,10.04,10.05,79634
HCH,20180806,.032,.032,.027,.028,1765424
HCO,20180806,.006,.006,.006,.006,203333
HCT,20180806,.08,.08,.08,.08,77750
HDY,20180806,.005,.005,.005,.005,417010
HE8,20180806,.088,.09,.087,.089,1148614
HEG,20180806,.06,.06,.06,.06,21257
HEGOC,20180806,.02,.02,.015,.015,62306
HEUR,20180806,12.68,12.69,12.68,12.69,3350
HFR,20180806,.73,.73,.695,.695,50196
HGM,20180806,.039,.039,.039,.039,10000
HGO,20180806,.091,.092,.09,.091,1478281
HIG,20180806,.13,.13,.13,.13,532238
HIL,20180806,.19,.19,.19,.19,120741
HIP,20180806,.02,.02,.02,.02,420000
HIPOA,20180806,.009,.009,.009,.009,380000
HIT,20180806,1.17,1.17,1.135,1.135,7120
HJPN,20180806,13.25,13.26,13.16,13.16,28246
HLO,20180806,4.75,4.75,4.67,4.7,8321
HLX,20180806,.033,.034,.032,.034,744507
HMX,20180806,.02,.02,.016,.017,2621316
HNR,20180806,.016,.018,.016,.018,4972785
HOM,20180806,.59,.59,.59,.59,20000
HPI,20180806,3.21,3.22,3.2,3.2,54762
HRL,20180806,.185,.185,.18,.18,258291
HRR,20180806,.59,.6,.59,.6,49805
HSN,20180806,3.36,3.41,3.27,3.285,270802
HSO,20180806,2.18,2.19,2.18,2.185,1950118
HSOJOA,20180806,1.13,1.13,1.13,1.13,15000
HSXKOT,20180806,3.6,3.6,3.17,3.5,25600
HT1,20180806,2.42,2.445,2.4,2.41,188541
HTA,20180806,.055,.056,.055,.056,128917
HUB,20180806,10.53,10.79,10.26,10.39,127808
HVN,20180806,3.48,3.49,3.45,3.46,784344
HVST,20180806,15.9,15.94,15.89,15.91,13066
HXG,20180806,.17,.175,.17,.17,385599
HZN,20180806,.12,.12,.115,.12,229706
HZR,20180806,.225,.235,.22,.225,264318
IAA,20180806,84.21,84.8,84,84.15,6394
IAB,20180806,.7,.7,.7,.7,24000
IAF,20180806,106.31,106.48,106.31,106.48,6196
IAG,20180806,8.15,8.15,8.02,8.03,1622485
IAGPD,20180806,107.36,107.45,107.3,107.45,2343
IAM,20180806,.014,.014,.014,.014,863269
IANG,20180806,103.49,103.68,103.46,103.65,1030
IBG,20180806,.047,.05,.047,.05,2144083
IBN,20180806,.003,.003,.003,.003,2574541
IBX,20180806,.077,.093,.077,.08,841809
ICG,20180806,.005,.005,.004,.004,1200000
ICN,20180806,.021,.021,.021,.021,199200
ICQ,20180806,.24,.24,.24,.24,224554
ICT,20180806,.08,.081,.08,.08,1703747
IDR,20180806,2.6,2.61,2.59,2.6,58390
IDX,20180806,2.85,2.9,2.82,2.89,46595
IEL,20180806,9.78,9.88,9.62,9.64,407210
IEM,20180806,59.63,59.86,59.54,59.54,7454
IEU,20180806,61.8,61.85,61.72,61.83,12037
IFL,20180806,8.95,9.05,8.88,9.015,1217603
IFM,20180806,.98,1,.98,.99,116316
IFN,20180806,.64,.645,.607,.615,1220059
IFRA,20180806,19.69,19.7,19.66,19.66,3156
IFT,20180806,3.12,3.12,3.1,3.1,7435
IGB,20180806,102.82,103.31,102.82,103.06,3020
IGE,20180806,.435,.45,.435,.45,45445
IGL,20180806,2.25,2.25,2.24,2.25,96976
IGO,20180806,4.29,4.36,4.275,4.32,2414383
IGOKOA,20180806,2.85,2.85,2.85,2.85,4450
IGOKOC,20180806,1.92,1.92,1.92,1.92,5000
IGOKOR,20180806,1.575,1.575,1.575,1.575,2000
IHCB,20180806,103.95,104.25,103.59,103.92,2172
IHD,20180806,13.45,13.48,13.45,13.48,5373
IHHY,20180806,105.98,105.98,105.98,105.98,206
IHLOB,20180806,.003,.003,.003,.003,2250000
IHOO,20180806,110.95,111.46,110.88,111.46,232
IHVV,20180806,353.4,353.8,353.4,353.64,95
IHWL,20180806,33.82,33.96,33.82,33.96,194
IIL,20180806,.305,.31,.305,.31,10000
IJH,20180806,270,270.65,270,270.65,2399
IJP,20180806,79.09,79.1,78.59,78.64,2153
IJR,20180806,117.99,117.99,117.16,117.75,5470
IKO,20180806,89.45,89.55,89.14,89.18,156
IKW,20180806,.003,.003,.003,.003,3882127
ILB,20180806,116.51,116.76,116.32,116.47,2614
ILC,20180806,24.59,24.62,24.59,24.6,6870
ILU,20180806,11.45,11.5,11.16,11.19,780199
ILUKOA,20180806,4.2,4.2,4.2,4.2,500
IMA,20180806,.125,.125,.125,.125,50000
IMC,20180806,.35,.35,.34,.34,25259
IMCOB,20180806,.08,.08,.08,.08,9375
IMD,20180806,1.23,1.25,1.205,1.23,118482
IMF,20180806,2.76,2.78,2.67,2.67,24649
IMFHA,20180806,101.6,101.6,101.6,101.6,5
IMM,20180806,.036,.036,.034,.036,505004
IMS,20180806,.018,.019,.018,.018,635000
IMU,20180806,.023,.023,.022,.023,4139963
IMUOB,20180806,.009,.009,.009,.009,1000000
INA,20180806,3.1,3.11,3.07,3.07,105503
INF,20180806,.073,.073,.072,.072,145000
ING,20180806,3.58,3.62,3.56,3.59,468408
INIF,20180806,2.55,2.55,2.51,2.51,2260
INM,20180806,48.1,48.36,48.05,48.31,31688
INP,20180806,.257,.26,.255,.255,43808
INV,20180806,.18,.18,.17,.17,48000
IOD,20180806,.014,.014,.014,.014,250000
IOF,20180806,5.18,5.19,5.17,5.175,486038
IOO,20180806,64.99,65.05,64.9,65,19713
IOR,20180806,.11,.11,.11,.11,71005
IOT,20180806,.003,.003,.002,.002,2425000
IOZ,20180806,25.77,25.91,25.77,25.83,86711
IPD,20180806,.39,.39,.35,.37,325949
IPE,20180806,.077,.077,.077,.077,9000
IPH,20180806,5,5.04,4.95,4.97,218945
IPL,20180806,3.81,3.83,3.8,3.82,2943136
IPT,20180806,.014,.014,.013,.013,1136639
IPTOA,20180806,.003,.003,.003,.003,500000
IRC,20180806,.17,.17,.17,.17,51500
IRD,20180806,.09,.09,.089,.089,90784
IRE,20180806,11.82,11.92,11.77,11.84,118284
IRI,20180806,2.75,2.81,2.72,2.76,254477
ISD,20180806,.77,.78,.755,.775,189281
ISEC,20180806,100.29,100.29,100.28,100.29,1725
ISO,20180806,5.16,5.16,5.14,5.14,21094
ISU,20180806,.83,.835,.81,.81,147759
ISX,20180806,.19,.195,.19,.195,523933
ITD,20180806,.175,.175,.175,.175,126929
ITW,20180806,50.94,50.94,50.82,50.82,1002
IVC,20180806,14.59,14.59,14.18,14.24,473712
IVE,20180806,92,92.21,92,92.07,2672
IVQ,20180806,.11,.11,.11,.11,20500
IVR,20180806,.011,.011,.011,.011,153059
IVV,20180806,386.11,387.2,386.11,386.95,6535
IVVSOH,20180806,232.88,232.88,232.88,232.88,167
IVX,20180806,.04,.041,.04,.041,1943611
IVZ,20180806,.043,.05,.043,.046,4187288
IWLD,20180806,33.86,33.95,33.86,33.95,1618
IXI,20180806,68.78,68.79,68.78,68.79,1294
IXJ,20180806,81.86,82.1,81.57,81.85,5619
IZZ,20180806,56.76,57.11,56.58,56.72,5678
JAL,20180806,.225,.225,.225,.225,180000
JAT,20180806,.082,.084,.076,.076,3907962
JBH,20180806,22.8,22.95,22.57,22.695,233502
JCI,20180806,.47,.475,.47,.475,119000
JCS,20180806,.035,.035,.034,.034,572939
JDR,20180806,.014,.014,.014,.014,900000
JHC,20180806,1.845,1.87,1.845,1.86,85585
JHG,20180806,39.87,39.96,39.02,39.195,334484
JHGJOA,20180806,6.45,6.45,6.45,6.45,3500
JHL,20180806,.04,.04,.036,.04,182140
JHX,20180806,23,23.15,22.87,23.03,1051765
JIN,20180806,4.36,4.38,4.22,4.29,162522
JKA,20180806,.004,.004,.004,.004,125000
JKAOC,20180806,.002,.002,.002,.002,885547
JLG,20180806,1.215,1.215,1.21,1.215,2191
JMS,20180806,.35,.355,.35,.352,9876786
JPR,20180806,.044,.045,.044,.045,11067
JRL,20180806,.32,.32,.32,.32,1575
JRV,20180806,.345,.345,.32,.335,380320
JYC,20180806,1.49,1.495,1.49,1.495,12050
K2F,20180806,.32,.35,.32,.345,499064
K2FOA,20180806,.19,.2,.19,.2,60000
KAI,20180806,.034,.034,.032,.032,756154
KAM,20180806,.135,.14,.135,.14,25750
KAR,20180806,1.18,1.195,1.165,1.17,200744
KAS,20180806,.013,.013,.013,.013,1346740
KCN,20180806,.245,.245,.23,.24,371275
KDR,20180806,1.41,1.432,1.365,1.37,1677970
KFE,20180806,.14,.14,.13,.13,288272
KGL,20180806,.33,.33,.33,.33,15000
KGM,20180806,.008,.008,.008,.008,51200
KGN,20180806,5.29,5.38,5.15,5.3,717968
KIN,20180806,.135,.135,.13,.13,73813
KKT,20180806,.325,.34,.32,.32,23950
KLL,20180806,.48,.48,.47,.47,26060
KMD,20180806,2.86,2.88,2.84,2.86,158848
KME,20180806,.585,.585,.585,.585,11447
KMT,20180806,.028,.029,.028,.029,2056118
KNM,20180806,.029,.031,.029,.03,218914
KNO,20180806,.07,.073,.07,.073,161500
KOR,20180806,.029,.029,.028,.028,100000
KOV,20180806,2.61,2.62,2.61,2.62,31700
KPC,20180806,.012,.012,.012,.012,29500
KPG,20180806,1.205,1.22,1.2,1.22,8000
KPO,20180806,.032,.035,.032,.035,1076500
KPT,20180806,2.03,2.08,2.03,2.05,57000
KRC,20180806,.11,.115,.105,.11,1152179
KRCOB,20180806,.05,.051,.048,.051,3444461
KRL,20180806,.09,.093,.088,.093,736228
KRM,20180806,.063,.063,.06,.062,715274
KSL,20180806,.935,.945,.92,.93,629378
KSN,20180806,.023,.024,.023,.024,2968715
KTA,20180806,.03,.03,.03,.03,173533
KTD,20180806,.295,.305,.29,.295,815075
KYK,20180806,.14,.145,.14,.145,56000
KZA,20180806,.51,.51,.49,.49,17404
KZR,20180806,.105,.105,.105,.105,4775
LAA,20180806,.195,.2,.195,.195,57930
LAU,20180806,.405,.425,.405,.425,13000
LBT,20180806,.125,.125,.12,.125,416230
LCD,20180806,.031,.031,.031,.031,252430
LCK,20180806,.17,.17,.16,.165,1139836
LCT,20180806,.024,.024,.024,.024,50000
LCY,20180806,.004,.004,.004,.004,2594557
LEG,20180806,.053,.058,.053,.055,3391270
LEP,20180806,5.45,5.47,5.41,5.41,7288
LER,20180806,.08,.08,.08,.08,1530
LEX,20180806,.18,.18,.18,.18,50000
LGD,20180806,.235,.235,.235,.235,10100
LI3,20180806,.135,.135,.13,.13,39216
LIC,20180806,6.03,6.03,5.97,6,104379
LIT,20180806,.11,.115,.11,.11,377968
LKE,20180806,.1,.105,.1,.1,264560
LKO,20180806,.003,.003,.002,.002,3644516
LLC,20180806,21.11,21.11,20.8,20.81,593138
LML,20180806,.026,.026,.026,.026,56925
LMW,20180806,.58,.58,.58,.58,23000
LNG,20180806,.79,.805,.71,.71,6368821
LNK,20180806,7.83,7.88,7.79,7.83,573753
LNU,20180806,.077,.078,.076,.076,1764541
LOM,20180806,.255,.255,.255,.255,21286
LON,20180806,.6,.6,.585,.585,182773
LOV,20180806,11.73,11.9,11.61,11.84,123732
LPD,20180806,.028,.03,.028,.03,1981037
LPE,20180806,.019,.019,.019,.019,1154450
LPI,20180806,.295,.295,.29,.295,107787
LRS,20180806,.006,.006,.006,.006,191857
LSA,20180806,.01,.01,.01,.01,6270571
LSF,20180806,1.92,1.93,1.905,1.925,395941
LSFJOJ,20180806,.405,.405,.4,.4,20000
LSH,20180806,.105,.105,.105,.105,119575
LSR,20180806,.023,.026,.023,.026,1750706
LSROA,20180806,.007,.01,.007,.01,981000
LTR,20180806,.027,.027,.027,.027,2219042
LVH,20180806,.445,.45,.43,.445,108342
LVT,20180806,.665,.665,.65,.655,389069
LYC,20180806,2.18,2.235,2.12,2.18,5360933
LYCKOC,20180806,.67,.68,.67,.67,47000
LYL,20180806,4.3,4.3,4.3,4.3,5000
M7T,20180806,.225,.23,.225,.23,131405
MAH,20180806,.23,.235,.23,.235,174408
MAQ,20180806,21.01,21.29,21.01,21.29,2618
MAT,20180806,.15,.155,.15,.155,183000
MAU,20180806,.155,.155,.15,.15,118712
MAY,20180806,.016,.017,.016,.016,1721504
MBK,20180806,.019,.019,.018,.018,1566891
MBLHB,20180806,83.71,84.39,83.71,84.39,876
MBLPA,20180806,103.58,103.71,103.02,103.48,2251
MBM,20180806,.15,.15,.15,.15,418
MCA,20180806,.13,.13,.13,.13,123242
MCE,20180806,.465,.485,.46,.475,342951
MCP,20180806,1.66,1.68,1.66,1.67,23265
MCR,20180806,.38,.39,.375,.375,174413
MCY,20180806,3.05,3.095,3.03,3.08,37658
MDC,20180806,.475,.495,.47,.47,42322
MDR,20180806,.041,.041,.04,.04,1632963
MDX,20180806,.008,.008,.008,.008,55002
MEA,20180806,.39,.395,.39,.39,30895
MEB,20180806,.2,.205,.2,.2,1084379
MED,20180806,.007,.008,.007,.007,4054378
MEI,20180806,.031,.031,.031,.031,338868
MEL,20180806,.064,.064,.063,.063,71885
MEP,20180806,.056,.056,.054,.054,205529
MEU,20180806,.017,.017,.017,.017,76046
MEZ,20180806,2.85,2.88,2.83,2.85,30011
MFD,20180806,.93,.93,.93,.93,2389
MFF,20180806,2.69,2.73,2.68,2.73,262712
MFG,20180806,24.05,24.22,23.91,24.01,222045
MGC,20180806,.335,.337,.335,.335,67684
MGE,20180806,3.27,3.29,3.27,3.29,570462
MGG,20180806,1.625,1.645,1.62,1.625,750523
MGL,20180806,.026,.027,.026,.026,2161033
MGP,20180806,.2,.23,.2,.23,378789
MGR,20180806,2.32,2.35,2.305,2.335,3792581
MGV,20180806,.07,.07,.066,.067,781038
MGX,20180806,.43,.435,.43,.435,191184
MHG,20180806,3.12,3.14,3.12,3.14,64834
MHJ,20180806,.92,.92,.9,.905,5072
MICH,20180806,2.8,2.82,2.8,2.82,86877
MIL,20180806,1.025,1.025,.995,1.01,69102
MIN,20180806,16.68,16.79,16.13,16.61,497939
MIR,20180806,2.66,2.75,2.66,2.67,41449
MKG,20180806,.16,.16,.16,.16,50900
MLD,20180806,1.29,1.29,1.27,1.275,330986
MLM,20180806,.036,.036,.036,.036,200000
MLS,20180806,.004,.004,.004,.004,840000
MLT,20180806,4.77,4.82,4.76,4.8,209890
MLX,20180806,.61,.63,.59,.602,2784381
MMI,20180806,.195,.2,.195,.2,276661
MMJ,20180806,.255,.26,.25,.25,218344
MML,20180806,.39,.395,.385,.39,51688
MMM,20180806,1.235,1.24,1.2,1.2,169626
MMR,20180806,.014,.014,.014,.014,163006
MMS,20180806,16.68,16.71,16.41,16.45,178992
MNB,20180806,.003,.003,.003,.003,1500000
MNC,20180806,.007,.007,.007,.007,3035000
MNCOA,20180806,.002,.002,.002,.002,5850008
MND,20180806,14.95,14.97,14.73,14.8,129503
MNF,20180806,5.24,5.26,5.2,5.23,21122
MNRS,20180806,3.46,3.46,3.46,3.46,20000
MNS,20180806,.36,.36,.35,.355,368503
MNY,20180806,2.06,2.06,2.01,2.05,459362
MOAT,20180806,61.51,61.92,61.51,61.92,13581
MOB,20180806,.078,.078,.078,.078,55000
MOC,20180806,1.65,1.665,1.64,1.64,142010
MOD,20180806,.47,.51,.47,.5,1304133
MOE,20180806,5.68,5.86,5.68,5.84,32354
MOGL,20180806,3.56,3.56,3.55,3.55,23279
MOY,20180806,.18,.19,.18,.185,857016
MP1,20180806,3.86,3.89,3.79,3.83,96018
MPL,20180806,3.17,3.2,3.16,3.16,2582074
MPW,20180806,.17,.175,.165,.175,274567
MQG,20180806,122.24,122.8,121.26,122.43,275974
MQGLOB,20180806,8.37,8.37,7.53,7.98,1590
MQGLOS,20180806,5.92,5.92,5.57,5.84,3000
MQGPB,20180806,108,108.55,108,108.55,1110
MQGPC,20180806,102.75,103.45,102.75,103.25,12878
MQR,20180806,.27,.27,.27,.27,8040
MRC,20180806,.195,.195,.18,.18,186653
MRM,20180806,.265,.28,.26,.275,242039
MRN,20180806,2.15,2.17,2.15,2.15,16696
MRP,20180806,.092,.092,.088,.091,57168
MRQ,20180806,.009,.009,.009,.009,530000
MRQOB,20180806,.004,.004,.004,.004,4300000
MRR,20180806,.039,.039,.039,.039,5535
MSB,20180806,1.785,1.82,1.74,1.74,709021
MSE,20180806,.019,.019,.019,.019,632157
MSG,20180806,.016,.016,.016,.016,44000
MSM,20180806,.012,.012,.012,.012,756978
MSMOA,20180806,.004,.004,.004,.004,30978
MSR,20180806,.006,.006,.006,.006,761550
MSV,20180806,.045,.045,.044,.044,948526
MTC,20180806,.1,.105,.1,.105,100000
MTH,20180806,.012,.012,.012,.012,37293
MTL,20180806,.001,.001,.001,.001,860000
MTM,20180806,.25,.25,.245,.245,25285
MTO,20180806,3.1,3.13,3.07,3.1,41871
MTS,20180806,2.61,2.65,2.6,2.615,2672000
MTSKOR,20180806,1.035,1.035,1.035,1.035,17000
MUA,20180806,.72,.72,.715,.715,191810
MUS,20180806,.015,.015,.015,.015,602478
MVA,20180806,21.08,21.25,21.08,21.25,5780
MVB,20180806,27.24,27.36,27.24,27.36,2400
MVE,20180806,28.42,28.5,28.4,28.4,2713
MVF,20180806,1.16,1.165,1.155,1.16,129602
MVR,20180806,26.23,26.34,26.23,26.29,3748
MVS,20180806,20.33,20.38,20.33,20.38,2122
MVT,20180806,.17,.17,.17,.17,100000
MVW,20180806,28.91,29,28.9,28.95,11397
MWR,20180806,1.46,1.515,1.4,1.435,62297
MWY,20180806,3.06,3.06,2.99,3,19025
MXC,20180806,.055,.058,.055,.055,1608734
MXCOD,20180806,.022,.022,.022,.022,45500
MXI,20180806,.565,.565,.565,.565,16893
MXR,20180806,.001,.001,.001,.001,800000
MXT,20180806,2.06,2.07,2.05,2.07,533199
MXUPA,20180806,80,80.01,79.9,80.01,2133
MYE,20180806,1.24,1.24,1.225,1.24,69155
MYL,20180806,.081,.081,.079,.079,2987794
MYLO,20180806,.052,.052,.05,.05,1209974
MYO,20180806,3.14,3.14,3.1,3.1,1217832
MYQ,20180806,.3,.3,.29,.29,22000
MYR,20180806,.53,.53,.49,.5,15280860
MYS,20180806,4.95,4.95,4.86,4.91,27193
MYX,20180806,.965,.97,.957,.965,2162507
MYXKOA,20180806,.445,.445,.445,.445,10000
MZI,20180806,.1,.1,.1,.1,15625
MZN,20180806,.009,.009,.009,.009,3850858
N1H,20180806,.098,.098,.096,.096,36749
N27,20180806,.155,.16,.155,.16,25250
NAB,20180806,27.7,27.825,27.62,27.7,2351699
NABHA,20180806,84.88,85,84.4,84.4,5472
NABJOC,20180806,7.5,7.5,7.5,7.5,3000
NABKOA,20180806,2.01,2.04,2.01,2.04,5000
NABKOD,20180806,2.89,2.96,2.89,2.96,2180
NABKOT,20180806,3.22,3.22,3.22,3.22,4200
NABPA,20180806,101.4,101.65,101.4,101.5,5899
NABPB,20180806,101.05,101.23,101.032,101.19,8277
NABPC,20180806,102,102.258,102,102.05,2731
NABPD,20180806,106.68,106.68,106.4,106.42,2822
NABPE,20180806,103.06,103.36,102.95,103.36,13766
NABWOQ,20180806,.455,.455,.455,.455,7000
NAE,20180806,.008,.008,.008,.008,824862
NAN,20180806,3.36,3.38,3.28,3.29,756425
NBL,20180806,3.43,3.43,3.31,3.31,23627
NCC,20180806,1.27,1.27,1.23,1.24,22939
NCK,20180806,6.08,6.1,5.92,6.03,100241
NCM,20180806,21.55,21.55,21.29,21.32,743613
NCMIOC,20180806,6,6,6,6,500
NCMKOA,20180806,4.09,4.09,4.09,4.09,250
NCZ,20180806,1.205,1.215,1.185,1.2,233556
NDQ,20180806,17.32,17.35,17.31,17.34,121201
NDXKOH,20180806,9.27,9.27,9.27,9.27,500
NEA,20180806,1.44,1.44,1.4,1.425,690606
NEC,20180806,2.38,2.38,2.33,2.36,3684830
NES,20180806,.19,.19,.19,.19,95067
NET,20180806,.037,.038,.037,.037,1054573
NEU,20180806,2.7,2.75,2.6,2.67,154795
NEW,20180806,1.43,1.44,1.43,1.437,48148
NEWOA,20180806,.001,.001,.001,.001,11333
NGE,20180806,.685,.7,.675,.675,105318
NGI,20180806,5.78,5.79,5.7,5.75,134674
NHC,20180806,3.09,3.19,3.09,3.19,137841
NHF,20180806,5.65,5.89,5.65,5.8,872814
NHL,20180806,.032,.032,.032,.032,10212
NKP,20180806,.07,.07,.068,.068,8125
NLI,20180806,.041,.043,.041,.043,1968343
NML,20180806,.06,.06,.057,.057,100826
NMT,20180806,.3,.31,.29,.3,536392
NNW,20180806,.15,.155,.15,.155,125248
NOR,20180806,.006,.006,.006,.006,240122
NOV,20180806,.245,.245,.215,.22,218150
NOX,20180806,.565,.565,.56,.56,29235
NSB,20180806,.265,.265,.25,.25,352883
NSC,20180806,.785,.785,.775,.78,60247
NSE,20180806,.005,.007,.005,.007,1067069
NSR,20180806,1.74,1.74,1.722,1.73,547487
NST,20180806,7.26,7.3,7.19,7.23,1826646
NTC,20180806,1.28,1.295,1.25,1.255,116777
NTD,20180806,1.185,1.185,1.17,1.185,129731
NTI,20180806,.15,.15,.15,.15,2280
NTL,20180806,.013,.013,.013,.013,48465
NTM,20180806,.04,.04,.04,.04,155000
NTU,20180806,.095,.098,.093,.098,1618845
NUF,20180806,7.62,7.62,7.51,7.51,1648938
NUH,20180806,.084,.09,.082,.089,2327896
NUS,20180806,.2,.2,.2,.2,64520
NVA,20180806,.026,.026,.025,.025,5507554
NVAO,20180806,.013,.013,.011,.012,1172138
NVL,20180806,2.15,2.28,2.13,2.26,73538
NVO,20180806,.008,.01,.008,.009,10172765
NVT,20180806,4.22,4.235,4.165,4.18,736060
NVX,20180806,.66,.675,.66,.665,33703
NWC,20180806,.05,.051,.049,.051,119500
NWF,20180806,.195,.195,.195,.195,100000
NWH,20180806,1.75,1.75,1.7,1.72,535023
NWL,20180806,7.39,7.44,7.28,7.32,115738
NWS,20180806,20.83,20.83,20.59,20.76,74083
NWSLV,20180806,20.31,20.45,20.31,20.45,531
NXM,20180806,.069,.069,.069,.069,13000
NXT,20180806,7.43,7.47,7.25,7.3,569305
NXTKOH,20180806,2.31,2.31,2.31,2.31,11000
NZC,20180806,.205,.215,.205,.215,133908
NZK,20180806,2.51,2.62,2.51,2.62,2708
NZM,20180806,.77,.78,.765,.78,27468
OBJ,20180806,.03,.03,.028,.028,1042639
OCC,20180806,.33,.33,.32,.32,26366
OCL,20180806,2.61,2.63,2.56,2.56,20085
OCP,20180806,2.15,2.15,2.05,2.05,243
ODM,20180806,.16,.16,.16,.16,9000
OEC,20180806,.48,.48,.48,.48,2522
OEL,20180806,.074,.075,.071,.073,13427528
OFX,20180806,1.71,1.74,1.68,1.72,155747
OGA,20180806,.17,.17,.17,.17,5000
OGC,20180806,4.2,4.2,4.16,4.17,448595
OGX,20180806,.048,.051,.048,.051,175792
OIL,20180806,.061,.061,.06,.06,252800
OKR,20180806,.21,.21,.205,.205,33500
OKU,20180806,.3,.3,.29,.29,111335
OLI,20180806,.12,.125,.115,.115,398903
OMH,20180806,1.32,1.35,1.32,1.34,449665
OML,20180806,4.9,4.9,4.76,4.79,967344
OMLKOA,20180806,.92,.92,.92,.92,3000
OMN,20180806,1,1.01,.98,.985,166804
ONE,20180806,1.1,1.1,1.055,1.08,14715
ONT,20180806,6.88,7,6.88,6.88,8152
ONX,20180806,.155,.155,.15,.155,326756
OOK,20180806,.024,.025,.024,.025,126847
OOO,20180806,19.26,19.3,19.24,19.3,2230
OPG,20180806,.695,.7,.685,.685,286283
OPT,20180806,.54,.54,.51,.51,137528
ORA,20180806,3.72,3.72,3.64,3.66,1883128
ORE,20180806,4.38,4.52,4.36,4.415,1174117
OREKOA,20180806,1.01,1.01,1,1,13000
ORG,20180806,9.83,9.91,9.76,9.85,839712
ORGKOF,20180806,2.54,2.54,2.54,2.54,7000
ORI,20180806,17.65,17.68,17.53,17.56,265409
ORN,20180806,.039,.039,.038,.038,208303
ORR,20180806,.27,.27,.27,.27,5000
OSH,20180806,9.09,9.125,9.05,9.07,2351094
OSHKOQ,20180806,1.205,1.23,1.19,1.19,7550
OSL,20180806,.205,.205,.2,.205,660535
OSP,20180806,.235,.25,.235,.24,123341
OTW,20180806,3.5,3.5,3.45,3.45,5812
OVH,20180806,.815,.825,.81,.81,242142
OVL,20180806,.007,.007,.006,.007,1271190
OVN,20180806,.33,.33,.33,.33,4785
OXFL,20180806,6084.7,6119.2,6119.2,6119.2,0
OXJO,20180806,6234.8,6266,6266,6266,0
OXJR,20180806,4367.9,4425.1,4425.1,4425.1,0
OXPJ,20180806,1430.6,1436.9,1436.9,1436.9,0
OXVI,20180806,0,0,0,0,0
OXXJ,20180806,6957.1,6984.2,6984.2,6984.2,0
OZF,20180806,20.1,20.1,20.1,20.1,361
OZG,20180806,.185,.185,.185,.185,119412
OZGOC,20180806,.008,.008,.008,.008,20000
OZL,20180806,9.5,9.53,9.45,9.49,2226539
OZLKOA,20180806,1.72,1.72,1.72,1.72,500
OZR,20180806,10.94,10.95,10.93,10.95,2709
P2P,20180806,.85,.85,.85,.85,87000
PAA,20180806,.036,.036,.036,.036,124613
PAB,20180806,.042,.042,.04,.041,4669169
PAC,20180806,7.2,7.2,7,7.05,23000
PAF,20180806,1.17,1.18,1.17,1.17,32660
PAI,20180806,1.22,1.23,1.22,1.225,203203
PAK,20180806,.054,.055,.054,.055,130000
PAN,20180806,.53,.53,.51,.52,376788
PAR,20180806,.88,.88,.83,.83,89023
PAXX,20180806,4.32,4.33,4.31,4.32,138620
PBP,20180806,1.48,1.485,1.48,1.485,9644
PBT,20180806,.044,.044,.044,.044,10000
PBX,20180806,.016,.016,.016,.016,435250
PCG,20180806,3.39,3.5,3.38,3.44,59608
PCH,20180806,.002,.002,.002,.002,500000
PCK,20180806,.049,.054,.049,.053,663563
PCL,20180806,.006,.006,.006,.006,1361475
PDI,20180806,.026,.026,.026,.026,53571
PDL,20180806,8.98,9.02,8.94,8.99,402872
PDN,20180806,.205,.215,.195,.207,16119165
PDZ,20180806,.46,.46,.45,.455,46365
PEA,20180806,.58,.58,.58,.58,10010
PEC,20180806,.015,.015,.014,.014,325000
PEK,20180806,.034,.034,.034,.034,128700
PEN,20180806,.33,.33,.32,.322,511584
PEX,20180806,.445,.445,.445,.445,1800
PFG,20180806,.12,.12,.12,.12,140508
PFP,20180806,3.02,3.03,3.01,3.01,35937
PGC,20180806,.795,.8,.785,.8,206471
PGF,20180806,1.285,1.3,1.28,1.285,228607
PGH,20180806,5.51,5.535,5.44,5.44,217604
PGM,20180806,.078,.08,.077,.078,351742
PGR,20180806,.32,.335,.315,.315,18562
PGX,20180806,.47,.47,.445,.45,551203
PHK,20180806,.44,.455,.44,.45,732068
PIA,20180806,1.175,1.18,1.17,1.17,149189
PIAO,20180806,.008,.008,.007,.007,69819
PIC,20180806,1.215,1.225,1.2,1.205,207026
PIL,20180806,.022,.022,.02,.02,2176108
PIO,20180806,.022,.022,.021,.021,2924259
PIQ,20180806,.275,.275,.27,.27,164285
PIXX,20180806,4.76,4.78,4.75,4.77,454775
PKD,20180806,.19,.21,.185,.185,58888
PKO,20180806,.013,.013,.012,.012,87252
PL8,20180806,1.05,1.055,1.035,1.045,558278
PLG,20180806,1.065,1.07,1.05,1.057,265584
PLL,20180806,.18,.18,.18,.18,3653
PLS,20180806,.91,.94,.9,.905,6144291
PLUS,20180806,17.31,17.36,17.31,17.36,16558
PM1,20180806,.013,.013,.013,.013,50000
PMC,20180806,1.93,1.955,1.93,1.94,268246
PME,20180806,8.78,8.78,8.5,8.56,52419
PMGOLD,20180806,16.45,16.48,16.4,16.48,7405
PMP,20180806,.24,.24,.235,.235,23468
PMV,20180806,18.14,18.14,17.84,18.01,116102
PMY,20180806,.007,.007,.007,.007,100000
PNC,20180806,3.25,3.3,3.24,3.24,116871
PNI,20180806,6.2,6.2,6.1,6.19,138398
PNL,20180806,.22,.225,.22,.22,131500
PNN,20180806,.014,.014,.013,.013,2012229
PNR,20180806,.28,.285,.277,.28,545865
PNV,20180806,.515,.515,.51,.512,91839
PNX,20180806,.007,.007,.007,.007,666365
POH,20180806,.017,.018,.017,.018,1370617
POS,20180806,.042,.043,.041,.043,960569
POU,20180806,17.26,17.26,17.26,17.26,8708
POW,20180806,.029,.03,.028,.029,350950
POZ,20180806,.08,.08,.072,.072,40264
PPC,20180806,1.17,1.17,1.157,1.165,28171
PPCHA,20180806,105.02,105.02,105,105,222
PPCHB,20180806,103.35,103.35,103.26,103.26,500
PPE,20180806,1.68,1.75,1.67,1.75,29730
PPG,20180806,.34,.34,.335,.335,307891
PPH,20180806,3.52,3.54,3.49,3.51,85705
PPL,20180806,.12,.12,.12,.12,144046
PPS,20180806,.85,.86,.845,.845,488765
PPT,20180806,42.48,42.97,42.48,42.69,104654
PPY,20180806,.006,.006,.006,.006,24773
PRT,20180806,.31,.31,.295,.3,613033
PRU,20180806,.38,.385,.365,.385,2168317
PRX,20180806,.09,.09,.09,.09,160820
PRY,20180806,3.5,3.5,3.46,3.465,414329
PRZ,20180806,.17,.17,.15,.15,455498
PSC,20180806,.029,.029,.028,.028,1350105
PSI,20180806,2.88,2.88,2.67,2.72,78135
PSM,20180806,.009,.009,.009,.009,250000
PSQ,20180806,1.5,1.5,1.44,1.495,3430
PSY,20180806,.04,.041,.04,.041,300620
PSZ,20180806,.175,.18,.175,.175,54675
PTL,20180806,.32,.32,.315,.315,25728
PTM,20180806,5.43,5.5,5.42,5.465,486834
PTR,20180806,.039,.039,.039,.039,5000
PTX,20180806,.12,.12,.11,.115,91017
PUR,20180806,.11,.11,.1,.1,240000
PVL,20180806,.2,.2,.2,.2,15199
PVS,20180806,2.56,2.65,2.56,2.6,32450
PWH,20180806,2.93,2.93,2.8,2.8,48972
PWN,20180806,.009,.009,.009,.009,202656
PXS,20180806,.325,.33,.32,.32,483624
PXX,20180806,.1,.1,.095,.096,280000
PYC,20180806,.032,.032,.032,.032,653435
PYG,20180806,.77,.77,.77,.77,10000
QAG,20180806,6.31,6.31,6.31,6.31,830
QAN,20180806,6.68,6.79,6.67,6.75,2851530
QAU,20180806,12.5,12.8,12.5,12.53,11903
QBE,20180806,10.36,10.37,10.24,10.33,2105118
QBEBOQ,20180806,13.31,13.31,13.31,13.31,280
QCB,20180806,8.94,8.94,8.94,8.94,111
QFY,20180806,.022,.022,.022,.022,25381
QHL,20180806,.091,.094,.09,.09,270594
QMS,20180806,1.05,1.055,1.045,1.047,445907
QOZ,20180806,13.55,13.58,13.53,13.55,16640
QPON,20180806,25.5,25.51,25.49,25.49,20338
QRE,20180806,6.11,6.11,6.11,6.11,4000
QUAL,20180806,24.36,24.4,24.36,24.39,35860
QUB,20180806,2.58,2.585,2.56,2.57,1309249
QUBHA,20180806,106.5,106.51,106.05,106.45,1928
QUS,20180806,34.77,34.77,34.77,34.77,77
QVE,20180806,1.17,1.18,1.16,1.165,346534
RAN,20180806,.049,.051,.047,.047,556733
RAP,20180806,.18,.19,.18,.185,3230240
RARI,20180806,25.11,25.17,25.11,25.12,480
RAW,20180806,.035,.035,.035,.035,30000
RBL,20180806,1.695,1.82,1.69,1.77,271744
RBO,20180806,.027,.027,.027,.027,260431
RBX,20180806,.028,.031,.028,.031,194261
RCB,20180806,20.01,20.09,20.01,20.09,7943
RCL,20180806,.495,.55,.495,.52,78112
RCLO,20180806,.2,.21,.2,.21,45000
RCP,20180806,.031,.031,.03,.03,8100
RCT,20180806,2.96,3,2.96,2.98,5333
RCW,20180806,.45,.45,.45,.45,22
RDF,20180806,.35,.35,.35,.35,3100
RDG,20180806,.022,.022,.022,.022,35000
RDH,20180806,3.2,3.22,3.2,3.22,5301
RDM,20180806,.115,.115,.115,.115,11278
RDN,20180806,.017,.018,.017,.018,780000
RDS,20180806,.022,.022,.022,.022,49111
RDV,20180806,29.39,29.46,29.36,29.46,3261
REA,20180806,83.5,83.91,82.62,82.62,248998
REAKOF,20180806,41.48,41.49,41.46,41.46,500
REAKOQ,20180806,26.11,26.29,26.11,26.29,500
RED,20180806,.076,.076,.069,.069,429615
REF,20180806,.069,.069,.069,.069,275000
REG,20180806,3.42,3.48,3.42,3.44,111081
REH,20180806,12.4,12.58,12.385,12.49,76931
RES,20180806,.061,.062,.06,.062,199696
REV,20180806,.014,.014,.013,.013,150000
REX,20180806,1.4,1.46,1.38,1.45,10128
RFF,20180806,2,2,1.95,1.95,900551
RFG,20180806,.425,.43,.415,.415,627355
RFN,20180806,.01,.01,.01,.01,50000
RFR,20180806,.2,.205,.2,.205,343675
RFT,20180806,.035,.035,.034,.034,202296
RFX,20180806,.096,.097,.091,.095,977083
RGI,20180806,.4,.4,.345,.345,137000
RGL,20180806,.15,.15,.145,.145,88615
RGP,20180806,.055,.055,.055,.055,10000
RGS,20180806,.195,.2,.195,.2,16920
RHC,20180806,57,57.8,56.73,56.96,220626
RHCKOB,20180806,12.85,13.15,12.75,12.75,2140
RHCPA,20180806,107,107,106.5,106.5,907
RHL,20180806,2.83,2.84,2.77,2.79,68364
RHP,20180806,1.295,1.3,1.28,1.3,175927
RHY,20180806,.18,.18,.175,.18,50850
RIC,20180806,1.32,1.325,1.315,1.32,53000
RIE,20180806,.035,.035,.034,.035,164538
RIM,20180806,.011,.011,.011,.011,100000
RIO,20180806,77.6,77.71,76.75,77,1098296
RIOJOG,20180806,15.98,16,15.63,15.63,2500
RIOJOM,20180806,24.67,24.67,24.67,24.67,1000
RIOKOH,20180806,9.05,9.05,8.56,8.56,1300
RIOKOI,20180806,5.15,5.15,5.15,5.15,18927
RIOKOK,20180806,13.85,13.87,13.77,13.87,4500
RIOLOE,20180806,4.77,4.91,4.3,4.52,9600
RIOWOA,20180806,.695,.695,.66,.66,30000
RIOWOB,20180806,.39,.39,.39,.39,102500
RKN,20180806,.87,.87,.86,.86,14830
RLC,20180806,.013,.013,.013,.013,1691900
RLE,20180806,.08,.082,.079,.082,2063876
RMD,20180806,14.26,14.33,14.07,14.17,1665616
RMI,20180806,.011,.012,.011,.012,434923
RMP,20180806,.036,.036,.036,.036,371325
RMS,20180806,.52,.53,.51,.52,1410230
RMX,20180806,.007,.007,.007,.007,422500
RMY,20180806,.24,.24,.24,.24,15033
RND,20180806,2.5,2.5,2.5,2.5,315
RNE,20180806,.011,.012,.011,.012,417669
RNO,20180806,.195,.195,.19,.195,275843
RNT,20180806,.074,.074,.072,.072,474888
RNU,20180806,.023,.024,.023,.023,1085210
RNUOA,20180806,.013,.013,.013,.013,150556
ROBO,20180806,57.23,57.54,57,57.12,6566
ROO,20180806,.29,.29,.285,.285,40307
RRL,20180806,4.24,4.31,4.19,4.21,2310790
RRS,20180806,.002,.002,.002,.002,900000
RSG,20180806,1.305,1.32,1.29,1.32,1478547
RSH,20180806,.082,.082,.082,.082,10935
RTE,20180806,.415,.415,.415,.415,60000
RTG,20180806,.115,.115,.11,.115,54694
RTR,20180806,.072,.074,.072,.073,1165267
RUL,20180806,.6,.6,.59,.6,74376
RVA,20180806,.27,.27,.27,.27,1888
RVR,20180806,.245,.25,.24,.245,1920909
RVY,20180806,.018,.018,.018,.018,635001
RWC,20180806,6,6.06,5.96,5.99,1011248
RWD,20180806,.175,.175,.175,.175,6480
RXH,20180806,.006,.006,.006,.006,14285
RXL,20180806,.011,.012,.011,.012,961515
RXM,20180806,.092,.092,.085,.092,344452
RXP,20180806,.51,.515,.505,.51,309415
RYD,20180806,1.26,1.26,1.25,1.25,43500
RZI,20180806,1.02,1.02,.96,1.02,5120
S32,20180806,3.49,3.51,3.45,3.48,8475155
S32KOC,20180806,.425,.425,.425,.425,20000
S3R,20180806,.003,.003,.003,.003,399880
S66,20180806,.955,.965,.95,.95,6778
SAR,20180806,1.91,1.94,1.91,1.927,1870006
SAS,20180806,.063,.066,.062,.065,2656438
SBI,20180806,.019,.019,.019,.019,32850
SBM,20180806,4.07,4.18,4.02,4.145,1717824
SBR,20180806,.016,.016,.016,.016,1137878
SCG,20180806,4.25,4.305,4.25,4.3,5530829
SCGJOA,20180806,1.64,1.64,1.64,1.64,10000
SCI,20180806,.03,.032,.03,.032,189891
SCL,20180806,.015,.015,.015,.015,370000
SCO,20180806,3.15,3.24,3.15,3.18,20973
SCP,20180806,2.4,2.44,2.4,2.435,1079976
SCT,20180806,.305,.31,.27,.28,701679
SCU,20180806,.027,.028,.027,.027,935900
SDA,20180806,6.29,6.29,6.18,6.215,449982
SDF,20180806,3,3.065,2.99,3,1045841
SDG,20180806,1.76,1.8,1.75,1.795,3412
SDI,20180806,.51,.52,.51,.52,5554
SDL,20180806,.005,.005,.005,.005,5956772
SE1,20180806,.16,.17,.155,.17,155217
SEA,20180806,.076,.076,.075,.076,17273132
SEC,20180806,1.945,1.95,1.93,1.95,24310
SEH,20180806,.24,.24,.237,.237,1082976
SEI,20180806,.021,.021,.021,.021,268573
SEK,20180806,20.5,20.5,19.78,19.945,3147789
SEKKOB,20180806,3.34,3.34,3.01,3.06,8600
SEKKOQ,20180806,4.22,4.6,4.22,4.52,31200
SEN,20180806,.105,.105,.105,.105,240235
SEQ,20180806,.32,.33,.32,.325,202259
SER,20180806,.005,.006,.005,.006,38716647
SES,20180806,.087,.087,.086,.086,89504
SFC,20180806,14.75,14.81,14.7,14.8,1447
SFG,20180806,.095,.098,.093,.098,1309284
SFH,20180806,.92,.93,.92,.925,80604
SFI,20180806,.077,.077,.076,.077,6493296
SFR,20180806,7.52,7.65,7.52,7.54,913498
SFX,20180806,.92,.925,.88,.88,321906
SFY,20180806,57.22,57.5,57.22,57.38,7254
SGC,20180806,.028,.029,.028,.028,222210
SGF,20180806,3.58,3.58,3.48,3.5,30272
SGH,20180806,3.11,3.12,3.02,3.02,16386
SGM,20180806,17.09,17.09,16.815,17.02,491356
SGP,20180806,4.17,4.205,4.15,4.19,1426414
SGPKOC,20180806,.75,.75,.75,.75,10000
SGQ,20180806,.135,.135,.13,.13,262082
SGR,20180806,4.85,4.89,4.83,4.86,881771
SHJ,20180806,.985,1.02,.975,.975,39114
SHL,20180806,26,26.23,25.9,26,434019
SHM,20180806,1.12,1.12,1.1,1.12,32967
SHO,20180806,.185,.2,.185,.2,601529
SHV,20180806,6.15,6.25,6.06,6.14,134445
SI6,20180806,.011,.011,.011,.011,355278
SIE,20180806,.066,.066,.066,.066,23200
SIG,20180806,.505,.545,.5,.537,6826399
SIL,20180806,1.01,1.03,.985,.99,134018
SIO,20180806,.37,.37,.37,.37,3000
SIQ,20180806,12.53,12.59,12.26,12.285,121459
SIS,20180806,.175,.175,.17,.17,310000
SIT,20180806,.025,.026,.025,.025,1504924
SIV,20180806,2.96,2.99,2.93,2.96,40226
SKC,20180806,3.71,3.71,3.66,3.69,215899
SKF,20180806,.18,.18,.175,.18,377895
SKI,20180806,2.3,2.315,2.3,2.31,1703748
SKN,20180806,.036,.04,.035,.04,154418
SKO,20180806,2.58,2.58,2.58,2.58,1700
SKT,20180806,2.4,2.42,2.39,2.42,216423
SL1,20180806,.027,.027,.026,.026,983885
SLC,20180806,2.29,2.3,2.24,2.25,41107
SLF,20180806,12.84,12.9,12.84,12.9,18800
SLK,20180806,4.35,4.38,4.35,4.37,15082
SLM,20180806,.665,.665,.665,.665,33066
SLR,20180806,.555,.555,.535,.54,774558
SLX,20180806,.23,.235,.23,.23,52362
SM1,20180806,9.87,10.05,9.87,10.01,131760
SM8,20180806,.031,.031,.031,.031,17250
SMA,20180806,.003,.004,.003,.004,4650000
SMC,20180806,.33,.34,.33,.34,34227
SMD,20180806,.007,.007,.007,.007,90000
SMLL,20180806,3.365,3.365,3.34,3.34,7488
SMM,20180806,.2,.2,.2,.2,24998
SMN,20180806,1.1,1.14,1.1,1.12,93782
SMP,20180806,.205,.205,.205,.205,2458
SMR,20180806,.82,.85,.82,.85,124788
SNC,20180806,.94,.94,.94,.94,12406
SND,20180806,.43,.43,.43,.43,11215
SNL,20180806,5.12,5.12,5.03,5.07,3944
SNS,20180806,.17,.17,.17,.17,44228
SNZ,20180806,6.93,6.93,6.93,6.93,1042
SO4,20180806,.49,.49,.485,.485,3250
SOL,20180806,21.93,22.3,21.87,22.17,92203
SOM,20180806,1.955,1.97,1.93,1.97,13641
SOP,20180806,.043,.044,.043,.044,59046
SOR,20180806,.036,.036,.035,.035,121292
SP3,20180806,.29,.29,.29,.29,2000
SPB,20180806,.007,.007,.006,.006,59033
SPFKOS,20180806,1.47,1.49,1.47,1.49,15000
SPI,20180806,.08,.081,.077,.077,743142
SPK,20180806,3.47,3.47,3.42,3.425,581310
SPL,20180806,1.355,1.36,1.275,1.275,656298
SPO,20180806,1.1,1.11,1.1,1.11,6106
SPQ,20180806,.01,.01,.01,.01,199967
SPZ,20180806,.235,.24,.235,.24,181955
SRG,20180806,1.7,1.7,1.665,1.67,15831
SRH,20180806,.215,.22,.215,.22,2847
SRI,20180806,.012,.012,.012,.012,200000
SRK,20180806,.057,.058,.054,.054,61500
SRN,20180806,.014,.014,.013,.013,4712000
SRO,20180806,.006,.006,.005,.005,30110786
SRS,20180806,.038,.038,.037,.037,296192
SRV,20180806,4.3,4.33,4.17,4.22,16204
SRX,20180806,32,32.15,31.97,31.99,100739
SRZ,20180806,.015,.015,.015,.015,274800
SSG,20180806,.5,.505,.5,.505,109351
SSM,20180806,1.55,1.55,1.52,1.53,201794
SSO,20180806,15.19,15.19,15.19,15.19,1974
ST1,20180806,.2,.2,.195,.195,266109
STA,20180806,.165,.17,.165,.165,84890
STM,20180806,.037,.039,.037,.039,901710
STMO,20180806,.018,.018,.018,.018,150000
STN,20180806,.18,.18,.18,.18,25000
STO,20180806,6.33,6.39,6.27,6.36,1778500
STOJOM,20180806,4.31,4.31,4.31,4.31,250
STW,20180806,58.6,58.89,58.6,58.7,77765
STWSOM,20180806,32.63,32.63,32.63,32.63,425
STX,20180806,.1,.125,.1,.11,1897253
SUD,20180806,.005,.005,.005,.005,380366
SUL,20180806,8.88,8.88,8.73,8.74,469305
SUN,20180806,15,15.1,14.87,15.02,1007480
SUNPD,20180806,101.55,101.68,101.3,101.3,3579
SUNPE,20180806,102.95,103.05,102.8,103.02,6247
SUNPF,20180806,103.45,103.64,103.41,103.64,3096
SUNPG,20180806,101.85,101.85,101.35,101.41,1078
SUP,20180806,.032,.032,.032,.032,207866
SUR,20180806,.004,.004,.004,.004,2500
SVL,20180806,.034,.035,.034,.034,1640821
SVW,20180806,20.05,20.06,19.56,19.63,204259
SVWPA,20180806,81,81.25,80.8,80.8,2006
SVY,20180806,.185,.195,.18,.195,235359
SW1,20180806,.43,.43,.43,.43,22134
SWF,20180806,.105,.105,.1,.1,167000
SWJ,20180806,.009,.009,.008,.009,1345281
SWK,20180806,.235,.235,.235,.235,39200
SWM,20180806,.905,.915,.89,.9,835757
SWMKOE,20180806,.42,.43,.42,.425,65000
SWTZ,20180806,2.57,2.59,2.57,2.59,5956
SXA,20180806,.05,.05,.05,.05,95673
SXE,20180806,.7,.71,.7,.7,115221
SXL,20180806,1.31,1.31,1.285,1.295,438699
SXY,20180806,.48,.482,.465,.475,2330680
SYA,20180806,.043,.043,.042,.042,2202895
SYD,20180806,7.1,7.15,7.07,7.09,2275411
SYI,20180806,29.3,29.38,29.3,29.38,4458
SYR,20180806,2.84,2.86,2.785,2.825,562008
SYS,20180806,.003,.004,.003,.004,3431145
TAG,20180806,.085,.085,.083,.083,61200
TAH,20180806,4.67,4.685,4.63,4.64,2482694
TAM,20180806,.032,.032,.031,.031,838664
TAO,20180806,.205,.205,.205,.205,12000
TAP,20180806,.086,.086,.086,.086,22500
TAR,20180806,.14,.145,.135,.14,214272
TAS,20180806,.052,.052,.048,.048,306630
TAW,20180806,.385,.395,.38,.39,582347
TBH,20180806,.08,.08,.077,.077,92771
TBR,20180806,6.6,6.6,6.6,6.6,700
TCL,20180806,11.86,11.96,11.83,11.88,1507031
TDL,20180806,.06,.06,.06,.06,10923
TDO,20180806,.11,.14,.11,.135,1347230
TECH,20180806,69.31,69.77,69,69.4,5186
TEG,20180806,.09,.09,.086,.086,132000
TEK,20180806,.245,.255,.245,.25,112618
TER,20180806,.48,.48,.47,.475,92856
TFL,20180806,.14,.14,.14,.14,4117
TGA,20180806,.58,.585,.575,.58,720405
TGG,20180806,1.44,1.44,1.425,1.43,129035
TGN,20180806,.665,.7,.66,.67,1292594
TGR,20180806,4.43,4.47,4.39,4.41,551313
THC,20180806,.525,.525,.515,.52,59326
THCO,20180806,.21,.21,.19,.19,10200
THD,20180806,.005,.005,.004,.004,3384899
THX,20180806,.017,.017,.017,.017,144499
TIA,20180806,.67,.67,.67,.67,20171
TIE,20180806,.08,.085,.08,.085,44264
TIG,20180806,.045,.045,.045,.045,200000
TIN,20180806,.21,.21,.21,.21,17200
TKL,20180806,.032,.033,.032,.033,55503
TLG,20180806,.52,.52,.5,.505,267926
TLM,20180806,.275,.28,.275,.275,159763
TLS,20180806,2.82,2.86,2.81,2.85,13578610
TLSISU,20180806,.09,.09,.09,.09,20000
TLSISX,20180806,.385,.385,.385,.385,100000
TLSJOC,20180806,.555,.555,.555,.555,10000
TLSKOG,20180806,.465,.475,.465,.475,15000
TLX,20180806,.677,.685,.675,.675,229542
TME,20180806,4.32,4.37,4.28,4.28,277257
TMP,20180806,.066,.079,.065,.079,423413
TMT,20180806,.775,.8,.73,.775,401742
TMTO,20180806,.405,.445,.4,.445,78800
TMX,20180806,.007,.007,.007,.007,25000
TNE,20180806,4.98,4.99,4.92,4.93,481562
TNG,20180806,.135,.135,.135,.135,298727
TNK,20180806,1.645,1.695,1.645,1.69,2538
TNO,20180806,.19,.19,.17,.17,127340
TNOO,20180806,.11,.11,.105,.11,172176
TNR,20180806,.041,.041,.041,.041,100000
TNY,20180806,.37,.37,.365,.37,10082
TOE,20180806,.026,.027,.026,.026,375007
TON,20180806,.058,.059,.058,.058,1071723
TONOB,20180806,.003,.004,.003,.004,376543
TONOC,20180806,.004,.004,.004,.004,65432
TOP,20180806,.675,.685,.665,.665,933456
TOT,20180806,1.235,1.235,1.235,1.235,14699
TPE,20180806,1.385,1.4,1.36,1.36,258446
TPM,20180806,5.78,5.82,5.74,5.75,498381
TPMKOD,20180806,2.12,2.12,2.12,2.12,5000
TPW,20180806,.745,.75,.745,.745,120650
TRL,20180806,.008,.009,.008,.009,1567000
TRS,20180806,5.7,5.78,5.62,5.62,14934
TRT,20180806,.11,.125,.11,.125,554250
TRTO,20180806,.028,.028,.028,.028,125000
TRY,20180806,.13,.135,.13,.13,446098
TSC,20180806,.008,.008,.007,.007,2077939
TSN,20180806,.007,.007,.007,.007,3420831
TTC,20180806,.062,.062,.062,.062,5000
TTI,20180806,.038,.038,.038,.038,505000
TTL,20180806,.019,.02,.019,.02,350000
TTM,20180806,.031,.031,.028,.029,4818314
TTSHA,20180806,102.5,102.5,101.57,101.57,462
TTT,20180806,2.33,2.33,2.23,2.24,149545
TTW,20180806,.045,.051,.044,.044,4427859
TV2,20180806,.008,.008,.008,.008,930000
TV2O,20180806,.002,.002,.002,.002,112500
TWD,20180806,4.07,4.07,4.07,4.07,880
TWE,20180806,18.75,19.05,18.62,18.9,819261
TWEKOC,20180806,3.74,3.74,3.7,3.7,2900
TWR,20180806,.67,.67,.67,.67,7500
TYK,20180806,.006,.006,.006,.006,1020295
TYX,20180806,.016,.016,.015,.015,658603
TZL,20180806,.17,.18,.17,.18,28397
TZN,20180806,.105,.105,.105,.105,28555
UBA,20180806,21.19,21.19,21.19,21.19,98
UBE,20180806,21.87,21.9,21.87,21.9,1906
UBI,20180806,.255,.26,.255,.26,76780
UBJ,20180806,23.91,23.91,23.91,23.91,38
UBN,20180806,.029,.029,.029,.029,11300
UBP,20180806,25.19,25.2,25.09,25.09,3269
UBW,20180806,25.97,25.97,25.92,25.93,1389
UMAX,20180806,19.61,19.69,19.61,19.69,5303
UNV,20180806,.28,.29,.28,.28,158672
UOS,20180806,.655,.655,.65,.655,57223
UPD,20180806,1.235,1.235,1.195,1.22,75623
URB,20180806,.98,.987,.98,.987,20000
URF,20180806,1.41,1.46,1.41,1.45,52966
URFHC,20180806,100.8,100.8,100.8,100.8,1328
URFPA,20180806,96.48,96.48,96.48,96.48,100
URW,20180806,14.95,14.99,14.84,14.97,612560
USD,20180806,13.12,13.13,13.11,13.13,14191
UTR,20180806,.02,.02,.018,.02,1075608
UUV,20180806,.076,.076,.076,.076,2750
VACF,20180806,50.34,50.35,50.34,50.35,398
VAE,20180806,64.42,64.56,64.2,64.32,2563
VAF,20180806,48.53,48.59,48.5,48.52,33678
VAH,20180806,.215,.225,.215,.225,55102
VAL,20180806,.009,.01,.009,.01,5245006
VALOA,20180806,.002,.002,.002,.002,3500000
VAN,20180806,.2,.2,.19,.2,250185
VANOB,20180806,.056,.056,.056,.056,87503
VAP,20180806,81,81.53,80.98,81.51,12385
VAS,20180806,79.58,79.9,79.48,79.65,36174
VASSOA,20180806,46.04,46.04,46.04,46.04,719
VBND,20180806,49.85,49.94,49.85,49.94,6151
VBS,20180806,.99,.99,.99,.99,4708
VCF,20180806,46.89,47.09,46.82,46.95,2454
VCX,20180806,2.66,2.73,2.66,2.72,6237890
VDBA,20180806,51.84,51.84,51.84,51.84,3420
VDGR,20180806,52.28,52.28,52.27,52.27,3096
VDHG,20180806,52.92,53,52.85,52.97,7724
VEA,20180806,2.46,2.46,2.42,2.45,2952327
VEC,20180806,.017,.017,.014,.015,9042526
VEE,20180806,.57,.585,.57,.57,22043
VEQ,20180806,55.65,55.65,55.52,55.62,16448
VEU,20180806,71.38,71.53,71.32,71.38,22526
VEUSOG,20180806,39.78,39.78,39.75,39.75,287
VG1,20180806,2.38,2.39,2.36,2.37,211959
VGAD,20180806,67.32,67.44,67.3,67.34,8028
VGB,20180806,48.87,48.93,48.85,48.93,5106
VGE,20180806,65.3,65.6,65.27,65.29,6422
VGL,20180806,3.77,3.77,3.77,3.77,256
VGS,20180806,70.83,70.92,70.78,70.88,44484
VHT,20180806,.83,.875,.825,.85,514329
VHY,20180806,57.99,58.32,57.87,58.16,26393
VIC,20180806,.006,.006,.005,.006,23267295
VICOA,20180806,.002,.002,.002,.002,3456853
VIF,20180806,47.76,47.77,47.68,47.75,8888
VIV,20180806,.047,.047,.046,.046,700998
VKA,20180806,.024,.025,.024,.025,100170
VLC,20180806,63.91,63.91,63.91,63.91,86
VLT,20180806,.022,.022,.022,.022,557130
VLW,20180806,2.19,2.205,2.16,2.16,177170
VLWHA,20180806,103.88,103.9,103.88,103.9,483
VMC,20180806,.14,.14,.14,.14,20000
VMG,20180806,.003,.003,.003,.003,701656
VML,20180806,.008,.008,.008,.008,409325
VMT,20180806,.072,.072,.072,.072,45673
VMX,20180806,.32,.32,.32,.32,11572
VMY,20180806,.11,.115,.11,.115,819136
VN8,20180806,.14,.14,.13,.13,187849
VOC,20180806,2.46,2.47,2.42,2.43,1123117
VPR,20180806,.002,.002,.002,.002,949000
VRC,20180806,.021,.021,.021,.021,4800
VRL,20180806,1.925,1.935,1.897,1.92,355679
VRM,20180806,.018,.018,.018,.018,50000
VRS,20180806,.235,.245,.235,.245,131856
VRT,20180806,5.47,5.55,5.47,5.495,238693
VRX,20180806,.067,.067,.061,.062,648127
VSO,20180806,57.46,57.5,57.28,57.33,7532
VTG,20180806,1.035,1.095,1.025,1.055,731716
VTH,20180806,.975,.975,.95,.95,447475
VTI,20180806,.22,.22,.21,.21,626575
VTS,20180806,197.99,198.36,197.81,198.25,7238
VVLU,20180806,51.12,51.12,51.11,51.11,882
VVR,20180806,2.18,2.19,2.17,2.19,252273
VXR,20180806,.012,.013,.012,.013,4462857
WAA,20180806,1.15,1.15,1.14,1.15,74873
WAAO,20180806,.004,.004,.004,.004,10000
WAF,20180806,.315,.325,.315,.325,1794250
WAM,20180806,2.45,2.47,2.45,2.45,373597
WAMJOM,20180806,.735,.745,.735,.745,50000
WAX,20180806,1.6,1.6,1.59,1.6,119261
WBA,20180806,1.74,1.75,1.72,1.72,65650
WBC,20180806,29.03,29.26,28.95,29.135,1721447
WBCHB,20180806,100.652,100.7,100.652,100.66,3090
WBCKOD,20180806,1.7,1.7,1.7,1.7,20000
WBCKOL,20180806,4.08,4.08,4,4,2150
WBCKOP,20180806,3.57,3.57,3.57,3.57,3750
WBCKOX,20180806,5.87,5.87,5.87,5.87,150
WBCPD,20180806,101.689,101.689,101.41,101.45,6987
WBCPE,20180806,100.25,100.5,100.1,100.5,1766
WBCPF,20180806,103.15,103.5,103.15,103.251,4953
WBCPG,20180806,106,106.15,105.9,106.1,3164
WBCPH,20180806,98.65,98.73,98.5,98.7,6759
WBCQOA,20180806,3.26,3.31,3.26,3.31,5000
WBCWOB,20180806,.14,.14,.14,.14,28500
WBCWOQ,20180806,.335,.335,.325,.325,20000
WBT,20180806,.048,.05,.047,.049,4294386
WCN,20180806,.001,.002,.001,.001,1040025
WDIV,20180806,18.9,18.92,18.87,18.92,9153
WDMF,20180806,32.14,32.2,32.14,32.14,14467
WEB,20180806,13.9,13.97,13.64,13.64,299440
WEC,20180806,.062,.066,.062,.064,22557
WEMG,20180806,20.92,20.95,20.89,20.95,3558
WES,20180806,49.9,50.05,49.76,49.86,745940
WESKOW,20180806,7.61,7.61,7.47,7.51,8500
WESLOR,20180806,2.69,2.75,2.6,2.75,4200
WGB,20180806,2.18,2.19,2.17,2.19,454300
WGF,20180806,.895,.895,.895,.895,65351
WGN,20180806,4.13,4.15,4.11,4.14,83874
WGX,20180806,1.57,1.6,1.555,1.57,238358
WGXO,20180806,.15,.15,.13,.145,29175
WHA,20180806,1.4,1.465,1.385,1.45,665453
WHC,20180806,5.34,5.34,5.26,5.28,2273085
WHF,20180806,4.63,4.63,4.61,4.61,24864
WHK,20180806,.063,.063,.063,.063,6200
WIC,20180806,1.16,1.16,1.155,1.155,30000
WKT,20180806,.12,.12,.115,.115,773366
WKTOA,20180806,.059,.059,.059,.059,2645
WLC,20180806,.008,.008,.008,.008,397852
WLD,20180806,.1,.1,.1,.1,258600
WLE,20180806,1.2,1.205,1.2,1.2,564441
WLF,20180806,.04,.04,.04,.04,60000
WLL,20180806,4.51,4.51,4.51,4.51,1733
WMI,20180806,1.445,1.445,1.44,1.44,64891
WMK,20180806,.81,.82,.8,.8,179593
WML,20180806,.095,.095,.095,.095,102514
WND,20180806,1.4,1.405,1.305,1.33,246666
WNR,20180806,.295,.295,.295,.295,109280
WOR,20180806,18.69,18.75,18.5,18.67,272334
WOW,20180806,29.72,30.15,29.72,30.065,969555
WPL,20180806,36.37,36.54,36.22,36.39,1049584
WPLISV,20180806,8.92,8.94,8.91,8.94,6000
WPLKOS,20180806,7.48,7.48,7.48,7.48,300
WPLKOV,20180806,6.67,6.7,6.67,6.7,7500
WPLLOG,20180806,5.72,5.75,5.72,5.75,10000
WPP,20180806,.93,.945,.93,.945,45662
WQG,20180806,1.11,1.11,1.09,1.1,99298
WQGO,20180806,.023,.025,.023,.023,129273
WRLD,20180806,12.25,12.25,12.25,12.25,2
WRM,20180806,.01,.01,.01,.01,5549405
WRR,20180806,.13,.13,.13,.13,6423
WSA,20180806,3.22,3.24,3.175,3.205,986201
WTC,20180806,15.2,15.2,14.76,14.85,349967
WVOL,20180806,28.84,28.9,28.84,28.85,4934
WWI,20180806,.017,.018,.017,.018,306330
WXHG,20180806,22.78,22.83,22.78,22.83,4186
WXOZ,20180806,30,30,30,30,199
WZR,20180806,.06,.06,.05,.055,1224276
XAE,20180806,1315.1,1326.8,1314.7,1326,0
XAF,20180806,6027.2,6083.5,6027.2,6065.7,0
XAM,20180806,.155,.155,.155,.155,4281
XAO,20180806,6326.4,6372.7,6326.4,6353,0
XAT,20180806,6165.6,6215.8,6165.6,6196,0
XBW,20180806,106908.5,106908.5,106908.5,106908.5,0
XDI,20180806,1495.1,1506.1,1495.1,1501.7,0
XDJ,20180806,2514.2,2516.9,2494.4,2498,0
XEC,20180806,1440.4,1454.6,1440.4,1452.9,0
XEJ,20180806,12149.1,12241.1,12146.6,12213.1,0
XEW,20180806,1666,1675.1,1666,1667.6,0
XF1,20180806,.545,.545,.535,.54,203826
XFD,20180806,1642,1655.7,1642,1650.5,0
XFJ,20180806,6237.6,6296.1,6237.6,6269.3,0
XFL,20180806,6084.7,6141.4,6084.7,6124.1,0
XFT,20180806,3520.6,3549.9,3520.6,3538.6,0
XGD,20180806,4896.7,4967.6,4896.7,4933.4,0
XHJ,20180806,31170.5,31337.801,31104.4,31161.801,0
XIJ,20180806,1131.8,1134.9,1118.5,1120.1,0
XIN,20180806,676.7,676.7,671.4,673.5,0
XIP,20180806,1.27,1.27,1.22,1.24,5283
XJO,20180806,6234.8,6284.3,6234.8,6264.7,0
XJOKOC,20180806,4.32,4.32,4.32,4.32,1500
XJOKOJ,20180806,2.21,2.31,2.15,2.27,51500
XJOKOL,20180806,3.38,3.38,3.38,3.38,1000
XJOKOS,20180806,4.41,4.42,4.11,4.2,8500
XJOKOU,20180806,2.4,2.4,2.13,2.31,131000
XJOLOC,20180806,2.98,2.99,2.98,2.99,14000
XJOLOD,20180806,4.1,4.1,3.97,3.97,10000
XJOLOW,20180806,3,3.13,2.95,3.13,20000
XJOMOM,20180806,6.95,6.95,6.95,6.95,1500
XJOMOP,20180806,3.2,3.2,3.08,3.14,8000
XJOMOW,20180806,3.71,3.72,3.52,3.72,26878
XJOMOX,20180806,2.63,2.73,2.63,2.73,4000
XJOQOP,20180806,5.22,5.22,5.19,5.21,42000
XJOWOR,20180806,.215,.225,.215,.225,30000
XJR,20180806,4367.9,4434.5,4367.9,4420.1,0
XKO,20180806,6188.4,6235.9,6188.4,6216.1,0
XLD,20180806,1188.4,1207.3,1188.4,1199.8,0
XMD,20180806,7028.4,7053.4,7002.8,7010.4,0
XMJ,20180806,11967,12148,11967,12109.1,0
XMM,20180806,3748.4,3816.8,3748.4,3802,0
XNJ,20180806,6153.2,6181.5,6142.3,6148.2,0
XNT,20180806,60379.199,60859.301,60379.199,60669.5,0
XNV,20180806,134.6,134.6,132.5,133.3,0
XPE,20180806,.003,.003,.003,.003,102957
XPJ,20180806,1430.6,1446.5,1430.4,1445.8,0
XRE,20180806,3427.8,3458.8,3427.4,3457.2,0
XRO,20180806,44.8,45.21,42.74,43.54,515774
XROKOA,20180806,16.24,16.24,16.24,16.24,300
XSJ,20180806,11287.9,11360.4,11275.4,11327.6,0
XSO,20180806,2840.1,2852.2,2836.1,2836.3,0
XST,20180806,.005,.005,.005,.005,2700000
XSY,20180806,2155.6,2173.4,2155.6,2167.7,0
XTE,20180806,.5,.5,.47,.475,33853
XTJ,20180806,1055.1,1067.9,1052.3,1067.4,0
XTL,20180806,3426.6,3463.9,3426.6,3453.1,0
XTO,20180806,5126.5,5168,5126.5,5153.1,0
XUJ,20180806,8075.4,8148.2,8075.4,8121.6,0
XVI,20180806,1236.4,1241.6,1173.8,1180.5,0
XXJ,20180806,6957.1,7022.3,6957.1,6992.4,0
YA20,20180806,10350.9,10434.9,10350.9,10402.1,0
YAL,20180806,.145,.145,.137,.145,2780380
YANK,20180806,14.24,14.29,14.24,14.29,78950
YDIV,20180806,2052,2065.6,2052,2057.1,0
YETF,20180806,2069,2075.9,2064.4,2066.1,0
YEX2,20180806,1786.6,1795,1786.6,1788.7,0
YFAI,20180806,1607.6,1611.2,1603.5,1604,0
YFDI,20180806,2418.7,2438.9,2418.7,2430.8,0
YGEA,20180806,2434.5,2474.1,2434.5,2458.3,0
YMAX,20180806,8.9,8.97,8.9,8.95,57115
YMON,20180806,2000.5,2000.5,2000.5,2000.5,0
YMVA,20180806,2102.5,2125.9,2101.8,2123.3,0
YMVB,20180806,2711.5,2739.7,2711.5,2729,0
YMVE,20180806,2846.7,2857,2836.2,2839.6,0
YMVR,20180806,2605.8,2634.5,2605.8,2626.9,0
YMVS,20180806,2032.8,2040.8,2028.6,2031.1,0
YMVW,20180806,2881.8,2898.4,2881.8,2889.7,0
YOJ,20180806,.105,.105,.1,.1,481278
YOW,20180806,.083,.085,.083,.085,57000
YOZF,20180806,2006.8,2025.6,2006.8,2016.9,0
YOZR,20180806,1079.8,1096.1,1079.8,1092.6,0
YPB,20180806,.02,.02,.018,.018,373896
YQFN,20180806,1120.6,1131.1,1120.6,1126.3,0
YQOZ,20180806,1347.3,1358.2,1347.3,1354.5,0
YQRE,20180806,602,611.1,602,609.2,0
YRAR,20180806,2501.6,2520.2,2501.6,2512.8,0
YRDV,20180806,2922,2947.8,2922,2939.1,0
YSFY,20180806,5704.5,5757.4,5704.5,5741,0
YSLF,20180806,1277.8,1292.1,1277.7,1291.5,0
YSSO,20180806,1514.7,1521.2,1512.1,1512.3,0
YSTW,20180806,5838.2,5884.4,5838.2,5866,0
YSYI,20180806,2921.9,2945.9,2921.9,2935.2,0
YTMAGL,20180806,107.43,107.43,107.43,107.43,827
YTMAWC,20180806,103.38,103.38,103.13,103.38,786
YTMAZJ,20180806,108.07,108.07,108.07,108.07,270
YTMDO1,20180806,106.81,106.81,106.81,106.81,4052
YTMDX1,20180806,108.5,108.5,108.5,108.5,654
YTMF06,20180806,100.74,100.74,100.74,100.74,247
YTMF07,20180806,101.14,101.14,101.14,101.14,750
YTMF08,20180806,100.77,100.77,100.77,100.77,148
YTMF09,20180806,101.77,101.77,101.77,101.77,266
YTMF10,20180806,101.47,101.47,101.47,101.47,100
YTMF11,20180806,101.2,101.2,101.2,101.2,450
YTMGP1,20180806,103.41,103.41,103.41,103.41,4650
YTMLL1,20180806,106.73,107.35,106.73,107.35,316
YTMMG2,20180806,102.97,102.97,102.97,102.97,48
YTMQF2,20180806,113.51,113.77,113.51,113.77,479
YTMQF3,20180806,118.06,118.06,118.06,118.06,992
YTMSCG,20180806,103.72,103.72,103.72,103.72,430
YTMWOW,20180806,105.07,105.07,105.07,105.07,89
YUBA,20180806,2098.7,2116.6,2098.7,2110.3,0
Z1P,20180806,.875,.915,.875,.9,344224
ZCLKOG,20180806,2.37,2.37,2.37,2.37,5000
ZEL,20180806,6.54,6.6,6.54,6.6,1626
ZEN,20180806,1.155,1.17,1.05,1.1,2431513
ZLD,20180806,.075,.077,.074,.077,829632
ZMI,20180806,.005,.006,.005,.006,120000
ZNO,20180806,.125,.125,.12,.12,66483
ZNT,20180806,1.13,1.135,1.11,1.12,290904
ZUSD,20180806,10.37,10.38,10.35,10.38,5819
ZYAU,20180806,11.27,11.29,11.27,11.27,30636
ZYB,20180806,.007,.007,.007,.007,170000
ZYBOA,20180806,.003,.003,.003,.003,100000
ZYUS,20180806,12.88,12.92,12.87,12.92,14289