1PG,151127,3.46,3.66,3.33,3.

6,727000
1ST,151127,.1,.1,.1,.1,10000
3DM,151127,.066,.069,.065,.067,721815
3PL,151127,2.01,2.03,2,2.01,362489
88E,151127,.012,.013,.011,.012,71839830
88EO,151127,.005,.006,.005,.006,2329314
8CO,151127,.21,.21,.21,.21,2862
8IH,151127,1,1,1,1,73905
A2M,151127,1.02,1.08,1.02,1.06,12245912
AAA,151127,50.17,50.19,50.17,50.17,22548
AAC,151127,1.5,1.525,1.485,1.505,1377838
AACKOA,151127,.29,.29,.29,.29,40000
AAD,151127,2.43,2.48,2.4,2.42,1070611
AAJ,151127,.006,.006,.006,.006,3442936
AAK,151127,.005,.005,.005,.005,100000
AAU,151127,.028,.028,.028,.028,870000
AAX,151127,.28,.28,.275,.275,30343
AB1,151127,.175,.175,.175,.175,35000
ABA,151127,5.4,5.4,5.35,5.35,4513
ABC,151127,4.39,4.43,4.34,4.36,1081193
ABP,151127,2.99,3,2.97,2.97,348795
ABU,151127,.082,.082,.077,.081,280546
ABW,151127,.965,.97,.965,.965,34367
ABX,151127,.24,.24,.24,.24,41160
ABY,151127,.22,.22,.195,.215,24728
ACB,151127,.02,.02,.02,.02,25000
ACG,151127,.18,.19,.175,.175,425276
ACL,151127,.092,.092,.092,.092,399135
ACQ,151127,.81,.82,.81,.82,90143
ACR,151127,.73,.735,.72,.72,97913
ACU,151127,.13,.135,.12,.13,1452295
ACX,151127,4.75,5.09,4.75,4.95,331103
ADA,151127,2.05,2.22,2.05,2.15,266607
ADH,151127,2.57,2.61,2.53,2.61,833233
ADJ,151127,.08,.083,.079,.083,467200
ADO,151127,.085,.088,.085,.086,899327
ADR,151127,.65,.66,.64,.65,215059
ADV,151127,.014,.014,.014,.014,780999
ADX,151127,.005,.005,.005,.005,300000
AEB,151127,.042,.042,.042,.042,40000
AEE,151127,.014,.014,.014,.014,46251
AEF,151127,63,63,63,63,91
AEI,151127,.45,.45,.45,.45,11250
AFA,151127,.275,.28,.275,.28,12500
AFG,151127,1.035,1.05,1.03,1.03,8247
AFI,151127,5.78,5.8,5.75,5.75,221086
AFIG,151127,111.5,111.5,110,110,1088
AFINA,151127,5.56,5.57,5.55,5.55,10592
AFJ,151127,.915,.92,.915,.915,21108
AFR,151127,.055,.055,.052,.052,429519
AGE,151127,.023,.023,.023,.023,44465
AGF,151127,1.375,1.375,1.36,1.36,105435
AGI,151127,2.35,2.41,2.32,2.37,1635436
AGJ,151127,.08,.08,.08,.08,76424
AGL,151127,16.93,17,16.7,16.72,1248213
AGLHA,151127,100.999,101.1,100.53,101.08,3594
AGLISA,151127,1.72,1.72,1.72,1.72,2000
AGLKOR,151127,3,3.16,3,3.15,30000
AGO,151127,.022,.022,.022,.022,1935841
AGOO,151127,.002,.002,.002,.002,60000

AGR,151127,.14,.15,.14,.15,127000
AGS,151127,.029,.03,.029,.029,1438522
AGX,151127,.013,.013,.013,.013,2000
AHD,151127,14.9,14.95,14.67,14.78,74920
AHF,151127,.155,.155,.15,.15,184110
AHG,151127,4.24,4.25,4.2,4.21,667536
AHL,151127,.535,.55,.53,.55,280193
AHQ,151127,.003,.003,.003,.003,275000
AHY,151127,1.77,1.775,1.705,1.71,1364448
AHZ,151127,.695,.735,.695,.735,256631
AIA,151127,4.85,4.86,4.795,4.8,271047
AIK,151127,.125,.125,.12,.12,104200
AIO,151127,8.73,8.79,8.65,8.71,1426139
AIR,151127,.1,.1,.1,.1,11872
AIZ,151127,2.52,2.59,2.52,2.59,29086
AJA,151127,5.15,5.2,5.13,5.2,47386
AJC,151127,.002,.003,.002,.003,1006154
AJD,151127,1.27,1.29,1.27,1.28,57409
AJL,151127,.28,.28,.28,.28,3000
AJM,151127,.041,.042,.041,.041,1397082
AJQ,151127,.14,.14,.13,.13,216300
AJR,151127,.001,.001,.001,.001,14200000
AJX,151127,.8,.815,.795,.8,988509
AKG,151127,.32,.32,.32,.32,107250
AKM,151127,.012,.012,.012,.012,450398
AKP,151127,8.9,9,8.9,8.99,3200
ALA,151127,.095,.095,.095,.095,27347
ALF,151127,1.335,1.34,1.32,1.34,214853
ALI,151127,1.79,1.795,1.775,1.775,147671
ALIO,151127,.036,.036,.036,.036,7500
ALK,151127,.24,.25,.235,.235,140040
ALL,151127,9.67,9.7,9.505,9.54,1368425
ALLKOU,151127,2.44,2.44,2.44,2.44,10000
ALR,151127,1.04,1.04,1.04,1.04,4500
ALU,151127,4.95,5,4.85,4.87,224844
ALY,151127,.017,.017,.015,.015,20000
AMA,151127,1.005,1.03,1.005,1.015,839758
AMC,151127,13.9,14,13.74,13.75,3832497
AMCKOB,151127,2.65,2.65,2.65,2.65,6000
AMH,151127,.87,.87,.86,.86,50000
AMI,151127,.046,.1,.046,.061,10805639
AMP,151127,5.79,5.83,5.76,5.8,5281967
AMPHA,151127,101.75,101.8,101,101,4626
AMPKOE,151127,1.08,1.08,1.07,1.07,10000
ANG,151127,.275,.275,.245,.25,198586
ANN,151127,21.61,21.68,21.49,21.56,443473
ANO,151127,.03,.03,.029,.03,553732
ANP,151127,.07,.079,.07,.078,632945
ANQ,151127,.002,.002,.002,.002,2558333
ANR,151127,1.06,1.06,1.06,1.06,10257
ANZ,151127,27.74,27.8,27.23,27.34,9239257
ANZHA,151127,102.5,102.56,102.23,102.27,12374
ANZISA,151127,1.55,1.55,1.55,1.55,1500
ANZISI,151127,11.48,11.48,11.48,11.48,250
ANZJOC,151127,13.12,13.12,13.12,13.12,3000
ANZJOH,151127,5.86,5.86,5.86,5.86,1000
ANZJOT,151127,5.01,5.01,5.01,5.01,4999
ANZKOA,151127,7.27,7.32,7.03,7.03,1300
ANZKOE,151127,4.71,4.71,4.6,4.6,650
ANZKOF,151127,4.19,4.19,4.19,4.19,2000

ANZKOP,151127,2.31,2.4,2.31,2.4,4500
ANZKOU,151127,4.95,4.95,4.95,4.95,150
ANZLOD,151127,.915,.915,.915,.915,1000
ANZLOH,151127,1.265,1.265,1.16,1.16,10000
ANZPA,151127,100,100.3,99.91,100,13431
ANZPC,151127,99.45,99.64,99.25,99.4,9602
ANZPD,151127,95.4,95.6,95.2,95.6,5809
ANZPE,151127,93.2,93.55,93,93.55,4263
ANZPF,151127,94.49,94.49,94.001,94.001,3475
ANZQOI,151127,1.485,1.485,1.485,1.485,900
ANZQOK,151127,3.43,3.43,3.09,3.25,16600
ANZSWQ,151127,5.42,5.42,5.42,5.42,1154
AOD,151127,.76,.76,.755,.755,380714
AOG,151127,3.18,3.18,3.125,3.14,389443
AOK,151127,.059,.059,.059,.059,6000
AOP,151127,.041,.045,.041,.045,132500
AOU,151127,.08,.08,.08,.08,25000
AOW,151127,.14,.14,.135,.14,41929
APA,151127,9.33,9.34,9.07,9.08,2096553
APAKOS,151127,2.72,2.72,2.72,2.72,200
APD,151127,.39,.395,.39,.395,169374
APE,151127,10.56,10.62,10.5,10.5,43757
APG,151127,.007,.007,.007,.007,50000
API,151127,2.09,2.13,2.01,2.06,1731785
APN,151127,.5,.5,.485,.485,1056332
APO,151127,5.57,5.61,5.43,5.5,346356
APW,151127,.122,.122,.12,.12,38000
APX,151127,1.72,1.72,1.625,1.655,218909
APY,151127,.01,.01,.009,.009,6773666
APZ,151127,1.395,1.395,1.38,1.39,9261
AQC,151127,.019,.025,.019,.023,23345553
AQG,151127,2.68,2.69,2.61,2.65,44151
AQHHA,151127,104.3,105,104.222,105,2535
AQP,151127,.235,.235,.235,.235,353930
AQR,151127,.035,.035,.035,.035,400000
AQX,151127,.052,.053,.052,.053,45068
AQZ,151127,.5,.5,.5,.5,13770
ARA,151127,.37,.37,.37,.37,100000
ARB,151127,15.41,15.5,15.28,15.4,79284
ARC,151127,.45,.45,.45,.45,30
ARD,151127,.023,.025,.023,.023,625000
ARF,151127,1.725,1.73,1.66,1.675,207992
ARG,151127,7.69,7.7,7.66,7.67,81414
ARI,151127,.073,.075,.072,.074,4500260
ARM,151127,.024,.024,.024,.024,554261
ARO,151127,.019,.019,.019,.019,30074
ARW,151127,.18,.2,.18,.2,7000
ARX,151127,.002,.002,.002,.002,2897141
ASB,151127,2.39,2.4,2.36,2.37,256072
ASH,151127,.195,.2,.19,.195,226860
ASL,151127,.265,.28,.255,.26,131672
AST,151127,1.505,1.51,1.485,1.49,3476557
ASX,151127,41.94,42,41.31,41.45,335586
ASZ,151127,1.17,1.18,1.15,1.175,207654
ATC,151127,.095,.095,.09,.095,199112
ATP,151127,.033,.033,.033,.033,34666
ATU,151127,.46,.46,.44,.44,56100
AUB,151127,8.8,9,8.6,9,279452
AUF,151127,1.38,1.39,1.38,1.38,78131
AUI,151127,7.3,7.35,7.27,7.35,15958

AUIN,151127,7.05,7.05,7.01,7.05,17250
AUQ,151127,.014,.014,.013,.013,306262
AUST,151127,14.92,14.92,14.92,14.92,3300
AUZ,151127,.005,.005,.005,.005,1000000
AVB,151127,.054,.055,.054,.054,233000
AVG,151127,.4,.405,.385,.385,355821
AVH,151127,.098,.098,.098,.098,10000
AVJ,151127,.56,.57,.55,.55,167064
AVN,151127,2.01,2.01,2,2.01,155474
AVQ,151127,.3,.3,.295,.3,163063
AVX,151127,.006,.006,.005,.006,2591648
AWC,151127,1.175,1.18,1.15,1.155,15484348
AWD,151127,.032,.032,.026,.026,19681369
AWE,151127,.625,.635,.615,.63,2372148
AWI,151127,.28,.28,.28,.28,50000
AWN,151127,.46,.48,.46,.475,538170
AWO,151127,.023,.024,.022,.024,2940731
AWV,151127,.05,.05,.05,.05,569147
AXE,151127,.09,.09,.09,.09,70000
AYB,151127,.02,.02,.01,.01,32000
AYC,151127,.024,.024,.024,.024,150000
AYD,151127,55.57,55.57,55.57,55.57,48
AYF,151127,5.92,5.92,5.92,5.92,770
AYJ,151127,75.43,75.43,75.43,75.43,52
AYR,151127,.008,.008,.007,.007,1025000
AYS,151127,2.4,2.45,2.37,2.4,92629
AYUHA,151127,101.001,101.001,101,101,800
AZJ,151127,5.66,5.69,5.51,5.52,4709249
AZM,151127,.024,.024,.024,.024,30000
AZS,151127,.039,.039,.037,.038,2326076
AZV,151127,.105,.11,.105,.105,33703
AZY,151127,.013,.013,.013,.013,500000
BAF,151127,1.025,1.04,1.02,1.04,210057
BAFO,151127,.02,.02,.02,.02,500
BAL,151127,10.74,10.8,10.7,10.8,421691
BAP,151127,3.96,4.02,3.95,3.99,1365235
BAR,151127,.008,.008,.007,.007,954508
BAU,151127,.082,.082,.082,.082,88574
BBGDA,151127,2.65,2.69,2.55,2.65,1911892
BBN,151127,2.26,2.35,2.26,2.35,269377
BBOZ,151127,26.49,27,26.23,26.96,10767
BBR,151127,.084,.084,.084,.084,2000
BBUS,151127,11.54,11.62,11.54,11.61,9922
BCI,151127,.235,.25,.23,.24,139468
BCK,151127,.031,.031,.031,.031,17543
BCN,151127,.003,.003,.003,.003,214
BDR,151127,.135,.14,.135,.14,715440
BEAR,151127,17.65,17.83,17.61,17.82,10574
BEN,151127,11.25,11.3,11.09,11.13,978243
BENPD,151127,101.9,102.32,101.81,102.1,3504
BENPE,151127,92.99,93.2,92.98,93,1435
BENPF,151127,98.2,98.99,98.2,98.99,979
BFC,151127,.355,.37,.355,.36,3649937
BFG,151127,.55,.57,.55,.57,145387
BGA,151127,5.84,5.84,5.77,5.79,86963
BGC,151127,.071,.071,.071,.071,14
BGD,151127,.014,.015,.014,.015,75156
BGL,151127,.875,.875,.86,.865,136886
BGSDA,151127,.08,.08,.08,.08,20000
BHP,151127,18.98,19.24,18.77,18.77,12322588

BHPIOL,151127,1.69,1.69,1.69,1.69,650
BHPIOM,151127,3.05,3.05,3.05,3.05,1500
BHPISI,151127,4.77,4.78,4.55,4.55,13000
BHPJOQ,151127,3.29,3.29,3.29,3.29,1750
BHPJOT,151127,5.72,5.72,5.72,5.72,6000
BHPKOA,151127,1.84,1.9,1.625,1.625,13750
BHPKOK,151127,.785,.785,.785,.785,91576
BHPKOQ,151127,2.96,3,2.79,3,2950
BHPKOV,151127,3.74,4.02,3.67,4.02,86000
BHPLOH,151127,1.59,1.59,1.47,1.47,2500
BHPLOL,151127,2.42,2.42,2.42,2.42,500
BHPLOZ,151127,6.98,6.98,6.98,6.98,1000
BHPQOD,151127,3.18,3.28,2.95,2.95,20900
BHPQOF,151127,2.44,2.51,2.29,2.29,13800
BHPQOY,151127,9.1,9.1,9.1,9.1,1000
BHPSO1,151127,4.73,4.73,4.73,4.73,1055
BHPSOB,151127,.88,.88,.88,.88,1500
BHPSWG,151127,1.72,1.72,1.72,1.72,5000
BHPSWR,151127,8.99,8.99,8.99,8.99,1000
BIG,151127,.26,.265,.245,.245,310956
BIT,151127,.043,.044,.043,.044,143971
BKI,151127,1.685,1.7,1.68,1.68,122932
BKL,151127,185,187.545,180.98,183.68,67251
BKN,151127,.525,.56,.5,.545,1541673
BKT,151127,.063,.063,.058,.058,268500
BKW,151127,15.03,15.37,14.51,15.03,106142
BKY,151127,.505,.505,.49,.49,50000
BLA,151127,6.6,6.76,6.56,6.7,32652
BLD,151127,5.74,5.77,5.66,5.68,2374494
BLK,151127,.27,.275,.25,.26,618483
BLT,151127,.335,.335,.31,.325,159333
BLX,151127,2.01,2.03,2,2.03,60463
BLY,151127,.076,.077,.073,.073,450942
BLZ,151127,.064,.064,.064,.064,234125
BMG,151127,.018,.018,.018,.018,105000
BML,151127,.006,.006,.006,.006,119660
BMLOB,151127,.001,.002,.001,.001,1300000
BMN,151127,.036,.036,.034,.036,260361
BNO,151127,.48,.48,.475,.48,99307
BNR,151127,.027,.027,.027,.027,88000
BOC,151127,.25,.25,.25,.25,2518
BOE,151127,.04,.045,.039,.043,6799982
BOL,151127,.081,.082,.081,.081,201266
BOND,151127,25.9,25.9,25.87,25.87,6576
BOQ,151127,13.89,13.97,13.63,13.68,1653074
BOQJOQ,151127,4.03,4.03,4.03,4.03,300
BOQKOV,151127,2.03,2.03,2.03,2.03,3000
BOQPD,151127,101.9,102.95,101.9,102.9,51
BPF,151127,.405,.405,.39,.395,381163
BPS,151127,1.27,1.28,1.27,1.28,22063
BPT,151127,.525,.545,.525,.535,2148242
BPTKOA,151127,.185,.185,.185,.185,5000
BPTKOC,151127,.29,.29,.29,.29,13889
BRG,151127,6.5,6.62,6.49,6.56,173066
BRK,151127,.012,.012,.012,.012,570000
BRL,151127,.018,.018,.018,.018,77500
BRN,151127,.225,.225,.205,.215,1546701
BRS,151127,.88,.88,.825,.86,2298562
BRSJOP,151127,.115,.115,.115,.115,15000
BRU,151127,.25,.25,.235,.235,483746

BSL,151127,4.33,4.35,4.22,4.23,880672
BSM,151127,.012,.013,.012,.013,96153
BTC,151127,.115,.14,.115,.14,46727
BTI,151127,.98,.98,.975,.975,57997
BTIO,151127,.03,.035,.03,.03,80000
BTT,151127,12.83,12.91,12.69,12.8,363850
BUL,151127,.031,.031,.029,.029,39140
BUR,151127,.008,.008,.008,.008,4377666
BUX,151127,.077,.077,.072,.072,732730
BUXO,151127,.001,.001,.001,.001,45000
BUY,151127,.01,.01,.01,.01,33000
BWP,151127,3.19,3.21,3.18,3.19,769998
BWR,151127,1.24,1.24,1.24,1.24,3104
BWX,151127,2.78,2.9,2.75,2.8,410781
BXB,151127,11,11.09,10.865,10.9,6450390
BXBSO1,151127,5.32,5.32,5.32,5.32,938
BXN,151127,.024,.024,.02,.021,2553540
BYE,151127,.19,.19,.19,.19,8694
BYI,151127,1.1,1.15,1.1,1.15,11357
BYL,151127,.23,.23,.22,.22,98064
CAA,151127,.11,.11,.11,.11,545000
CAB,151127,2.71,2.73,2.68,2.73,199768
CAF,151127,.35,.35,.35,.35,93750
CAJ,151127,.31,.312,.305,.31,3533626
CAM,151127,.855,.86,.855,.86,47071
CAMPA,151127,1.36,1.36,1.36,1.36,10622
CAP,151127,.031,.031,.031,.031,10626
CAQ,151127,.16,.16,.16,.16,10000
CAR,151127,10.35,10.41,10.22,10.28,622302
CAS,151127,.125,.135,.125,.135,332866
CAT,151127,1.625,1.68,1.625,1.68,38949
CAV,151127,.01,.01,.01,.01,305468
CAZ,151127,.034,.034,.034,.034,9000
CBA,151127,80.95,81,79.6,80.12,5545776
CBAHA,151127,100.261,100.27,100.261,100.262,2216
CBAISA,151127,5.3,5.3,5.3,5.3,500
CBAKOB,151127,5.42,5.71,5.31,5.31,1410
CBAKON,151127,8.29,8.29,7.7,7.7,2000
CBALOA,151127,3.77,3.77,3.03,3.1,18800
CBALOB,151127,4.35,4.65,4.11,4.32,4800
CBALOH,151127,5.42,5.57,5.42,5.57,1000
CBALOS,151127,4.55,5.39,4.55,5.39,5200
CBALOZ,151127,3.55,3.85,3.5,3.5,3000
CBAMOB,151127,11.41,11.41,10.52,10.52,1500
CBAMOC,151127,6.21,6.53,6.21,6.53,362
CBAMOE,151127,10.16,10.16,9.2,9.2,1000
CBAPC,151127,99.99,100,99.91,100,13651
CBAPD,151127,90.996,91.24,90.62,90.998,6442
CBAQOQ,151127,4.6,5.42,4.6,5.42,17221
CBAQOR,151127,6.07,6.95,6.07,6.95,2090
CBAQOS,151127,11.03,11.75,11.03,11.75,1000
CBAQOU,151127,7.35,7.8,7.35,7.8,1400
CBAQOW,151127,9.45,9.65,9.45,9.65,1000
CBAWOA,151127,.49,.5,.425,.435,56000
CBAWOB,151127,.14,.14,.087,.087,110000
CBAWOQ,151127,.056,.056,.055,.055,115000
CBC,151127,.89,.89,.89,.89,71000
CBL,151127,1.8,1.8,1.8,1.8,20841
CCF,151127,.076,.081,.076,.08,353775
CCL,151127,9.35,9.42,9.26,9.3,1274452

CCLKOR,151127,2.17,2.17,2.17,2.17,3180
CCP,151127,10.44,10.54,10.35,10.42,104481
CCV,151127,.5,.52,.49,.52,712115
CDA,151127,.795,.795,.775,.775,56835
CDB,151127,.018,.021,.015,.015,11360836
CDM,151127,1.5,1.515,1.5,1.51,203716
CDP,151127,6.77,6.79,6.75,6.76,4121
CDV,151127,.155,.16,.15,.16,744142
CDVOA,151127,.062,.065,.062,.065,292000
CDY,151127,.026,.027,.026,.027,332504
CEL,151127,.029,.029,.029,.029,109999
CETF,151127,66.39,66.39,66.39,66.39,8
CFE,151127,.018,.018,.017,.017,323619
CGC,151127,2.6,2.6,2.54,2.54,623942
CGF,151127,8.64,8.76,8.48,8.5,3733273
CGFKOI,151127,2.63,2.65,2.63,2.65,31065
CGFPA,151127,93.65,93.65,93.65,93.65,214
CGH,151127,.12,.12,.11,.12,1451000
CGL,151127,4.7,4.7,4.7,4.7,20019
CGM,151127,.001,.001,.001,.001,400000
CGR,151127,.18,.18,.175,.175,70630
CGS,151127,.35,.37,.35,.35,54200
CGW,151127,.565,.57,.565,.57,300000
CHC,151127,4.53,4.54,4.51,4.52,1001052
CHF,151127,.031,.035,.031,.031,758928
CHN,151127,.115,.115,.115,.115,250000
CHP,151127,.006,.006,.006,.006,7789730
CHZ,151127,.038,.038,.037,.037,83600
CIA,151127,.16,.16,.16,.16,20000
CIM,151127,25.64,25.85,25.335,25.4,472785
CIN,151127,32,32.3,32,32,2828
CJC,151127,.008,.008,.008,.008,290
CKF,151127,3.75,3.8,3.74,3.78,200648
CKL,151127,.52,.52,.51,.51,32000
CL8,151127,.024,.024,.021,.021,876621
CL8O,151127,.01,.01,.009,.009,327982
CLH,151127,2.1,2.11,2.06,2.06,227713
CLQ,151127,.165,.165,.165,.165,142625
CLV,151127,.59,.59,.405,.405,1272168
CLX,151127,1.18,1.18,1.1,1.15,84730
CM8,151127,.275,.295,.275,.295,1285859
CMA,151127,1.985,1.99,1.985,1.99,28703
CMC,151127,.03,.03,.03,.03,16700
CMI,151127,1.5,1.5,1.5,1.5,35743
CMP,151127,.425,.455,.42,.435,488100
CMT,151127,.025,.025,.025,.025,23500
CMW,151127,1.025,1.03,1.02,1.02,1035929
CMY,151127,.011,.011,.009,.009,2925647
CNGHA,151127,101.5,101.98,101.49,101.71,6717
CNI,151127,.95,.95,.93,.95,43245
CNU,151127,2.81,2.85,2.81,2.85,24725
CNW,151127,.036,.037,.033,.034,16315742
CNX,151127,.013,.013,.013,.013,2636000
CNXO,151127,.002,.002,.002,.002,305000
COE,151127,.205,.24,.19,.19,333716
COF,151127,.4,.415,.395,.41,168173
COH,151127,94.6,95.31,93.7,93.79,111437
COO,151127,.13,.13,.13,.13,20000
CPU,151127,11.75,11.8,11.54,11.6,1503043
CPUKOC,151127,1.645,1.645,1.645,1.645,1100

CQR,151127,4.09,4.09,4.055,4.07,421623
CRB,151127,.061,.061,.061,.061,2631
CSE,151127,.24,.24,.24,.24,70000
CSL,151127,100.23,100.48,99.29,99.65,2198007
CSLJOK,151127,43.2,43.2,43.2,43.2,115
CSLKOA,151127,15.96,16.2,15.8,15.8,2000
CSLKOJ,151127,22.48,22.56,22.48,22.56,1800
CSLKOS,151127,14.88,15.42,14.87,15.42,2700
CSLKOZ,151127,10.99,10.99,10.99,10.99,2000
CSR,151127,3.1,3.13,3.05,3.06,2244465
CSS,151127,.05,.05,.049,.05,1054345
CSV,151127,1.67,1.7,1.65,1.7,202508
CTD,151127,11.27,11.36,11.24,11.27,144271
CTM,151127,.008,.008,.007,.008,925736
CTN,151127,.93,.94,.925,.925,154173
CTNG,151127,100.9,100.9,100.9,100.9,57
CTO,151127,.017,.018,.017,.018,600000
CTP,151127,.185,.185,.18,.18,822525
CTT,151127,.017,.017,.017,.017,152173
CTX,151127,34.18,34.58,33.77,34.25,1187307
CTXHA,151127,103.85,104.39,103.67,104,4716
CUL,151127,.002,.002,.002,.002,102250
CUP,151127,.935,.935,.92,.92,78844
CUV,151127,2.98,2.98,2.85,2.85,11327
CV1,151127,.4,.4,.4,.4,111000
CVC,151127,1.5,1.52,1.5,1.52,32000
CVE,151127,.01,.01,.009,.009,25066353
CVEO,151127,.006,.006,.004,.005,8101107
CVN,151127,.12,.12,.115,.115,1627020
CVNO,151127,.02,.02,.019,.019,580000
CVO,151127,2.24,2.25,2.19,2.19,873224
CVT,151127,.265,.27,.26,.265,512644
CVV,151127,.13,.13,.12,.12,32230
CVW,151127,.98,.98,.98,.98,9122
CWE,151127,.046,.047,.044,.047,2858911
CWN,151127,11.59,11.74,11.52,11.52,1008841
CWNHA,151127,100.03,101.28,100.03,101.28,1607
CWNHB,151127,92,92.5,91.7,91.7,5111
CWP,151127,4.14,4.19,4.11,4.14,49081
CXM,151127,.088,.09,.088,.09,40000
CXO,151127,.02,.02,.016,.018,1277099
CXOOA,151127,.003,.003,.003,.003,1836667
CXZ,151127,.185,.2,.185,.2,169480
CYA,151127,.8,.82,.8,.82,192113
CYC,151127,.555,.555,.55,.55,4700
CYG,151127,1.25,1.25,1.25,1.25,6778
CYL,151127,.29,.29,.29,.29,2289
CYP,151127,.315,.325,.31,.325,22497
CYY,151127,.03,.032,.03,.03,604950
CZA,151127,.05,.051,.05,.051,105000
CZI,151127,.028,.028,.027,.027,114808
CZL,151127,.04,.04,.038,.04,3962542
CZN,151127,.006,.006,.005,.005,196598
CZZ,151127,22.86,22.9,22.55,22.75,24821
DCC,151127,.135,.145,.135,.135,59549
DCG,151127,.96,.96,.94,.95,1016687
DCN,151127,.83,.83,.83,.83,48959
DDR,151127,1.84,1.85,1.84,1.85,54248
DDT,151127,.025,.025,.025,.025,1642712
DFM,151127,1.4,1.4,1.39,1.39,2966

DGR,151127,.037,.04,.036,.04,585768
DGX,151127,.017,.017,.016,.017,450000
DJRE,151127,21.6,21.6,21.47,21.53,6581
DJW,151127,4.3,4.34,4.27,4.27,90995
DKM,151127,.12,.12,.12,.12,5000
DLS,151127,.65,.67,.605,.66,3061998
DLX,151127,6.31,6.38,6.26,6.3,892183
DMA,151127,.019,.023,.019,.022,823300
DMP,151127,50,50.62,49.41,49.62,183546
DNA,151127,.785,.8,.742,.76,1315596
DOW,151127,3.62,3.65,3.57,3.6,644738
DRA,151127,.175,.175,.175,.175,3000
DRG,151127,.032,.032,.032,.032,132000
DRK,151127,.003,.003,.003,.003,980000
DRM,151127,.49,.5,.49,.49,227292
DRX,151127,.008,.008,.008,.008,50000
DSH,151127,.67,.675,.66,.66,1095941
DSX,151127,.09,.1,.09,.094,421485
DTI,151127,.235,.235,.235,.235,7000
DTL,151127,1.08,1.092,1.065,1.065,119663
DTM,151127,.01,.01,.01,.01,629054
DUB,151127,.73,.775,.72,.735,679746
DUE,151127,2.39,2.395,2.35,2.35,12582112
DUI,151127,3.36,3.38,3.36,3.37,28300
DUO,151127,.01,.01,.008,.009,30430584
DVA,151127,.5,.5,.495,.5,129010
DVI,151127,.023,.027,.022,.027,6570045
DVL,151127,.4,.4,.4,.4,16540
DVN,151127,.78,.78,.77,.78,52559
DWS,151127,1.285,1.285,1.27,1.27,689202
DXS,151127,7.75,7.77,7.68,7.73,1437461
DYE,151127,.29,.305,.265,.275,723613
DYL,151127,.009,.01,.009,.01,2300498
E88,151127,.082,.082,.074,.075,524011
EAI,151127,1,1,1,1,16000
EAS,151127,.92,.92,.92,.92,10326
EAX,151127,1.15,1.15,1.15,1.15,1700
EBO,151127,12.65,12.65,12.65,12.65,204168
EBT,151127,3.66,3.69,3.63,3.63,2348
ECG,151127,.25,.25,.25,.25,2000
ECX,151127,3.34,3.39,3.32,3.36,183703
EDE,151127,.064,.065,.063,.064,3418855
EDEO,151127,.033,.033,.032,.032,585000
EEG,151127,.036,.036,.036,.036,4400
EGG,151127,.82,.84,.82,.84,8983
EGH,151127,.655,.66,.635,.64,226288
EGIO,151127,.215,.215,.215,.215,7500
EGODA,151127,.59,.6,.57,.57,31700
EHE,151127,7.8,7.8,7.68,7.72,367412
EHL,151127,.045,.045,.045,.045,34299
ELD,151127,4.5,4.5,4.4,4.4,154287
ELDPA,151127,78.1,78.1,78.1,78.1,50
ELK,151127,.067,.067,.067,.067,14571
ELM,151127,.235,.235,.23,.235,170000
ELT,151127,.008,.008,.008,.008,50584
ELX,151127,.605,.61,.6,.61,31405
EMG,151127,.017,.018,.017,.018,137500
EMH,151127,.19,.2,.185,.185,76429
EML,151127,.875,.89,.87,.88,143554
EMU,151127,.08,.08,.08,.08,389308

EMX,151127,.035,.035,.035,.035,120000
ENA,151127,.19,.19,.19,.19,30000
ENC,151127,.32,.32,.32,.32,200000
ENT,151127,.032,.035,.032,.035,115001
ENZ,151127,.33,.33,.33,.33,14800
EOS,151127,1.425,1.425,1.34,1.35,45034
EPD,151127,.87,.88,.85,.86,149720
EPM,151127,.005,.005,.004,.005,1681899
EPW,151127,1.55,1.56,1.485,1.485,557377
EPX,151127,1.63,1.63,1.62,1.62,32414
EQE,151127,.01,.011,.01,.011,500000
EQT,151127,21.75,21.85,21,21.01,14168
ERA,151127,.34,.36,.335,.345,448761
ERJ,151127,.042,.045,.039,.039,2145233
ERL,151127,.014,.015,.014,.015,190000
ERM,151127,.042,.042,.04,.04,85714
ERR,151127,.5,.64,.5,.6,185500
ESI,151127,.021,.022,.021,.021,4536023
ESIOB,151127,.012,.013,.012,.012,2365000
ESM,151127,.031,.031,.031,.031,32000
ESR,151127,.028,.028,.026,.028,330500
ESV,151127,.115,.115,.115,.115,50000
ETE,151127,.012,.012,.01,.01,198500
ETF,151127,20.3,20.3,20.3,20.3,250
ETPMAG,151127,19.12,19.12,19.07,19.07,942
ETPOIL,151127,34.35,34.36,33.63,33.63,2033
EUM,151127,.026,.026,.026,.026,30000
EVE,151127,.007,.007,.007,.007,7500
EVM,151127,.11,.11,.11,.11,79090
EVN,151127,1.26,1.28,1.24,1.255,3295485
EVR,151127,.6,.605,.6,.6,111948
EWC,151127,.3,.3,.29,.295,232967
EXG,151127,.061,.061,.061,.061,340000
EXM,151127,.008,.008,.007,.007,1545714
EXR,151127,.001,.001,.001,.001,15011111
EXU,151127,.028,.028,.025,.028,500000
EZA,151127,.12,.12,.12,.12,3000
EZL,151127,.865,.88,.86,.865,306956
FAN,151127,2.3,2.35,2.3,2.35,16585
FAR,151127,.072,.072,.07,.071,3727239
FBR,151127,.028,.031,.028,.03,16593250
FBU,151127,6.56,6.56,6.47,6.5,546450
FCG,151127,.25,.25,.25,.25,5000
FCN,151127,.02,.02,.02,.02,401857
FET,151127,2.22,2.22,2.18,2.18,75519
FFC,151127,.27,.29,.27,.29,17000
FFT,151127,.97,1,.945,.98,45579
FGF,151127,.02,.02,.019,.02,400000
FGG,151127,1.15,1.16,1.15,1.16,206763
FGGO,151127,.06,.062,.06,.062,68000
FGX,151127,1.1,1.105,1.095,1.1,578878
FID,151127,2.5,2.55,2.5,2.55,19143
FIE,151127,.072,.072,.071,.071,295000
FLK,151127,.97,.97,.97,.97,30008
FLN,151127,1.7,1.7,1.62,1.66,133415
FLT,151127,35.95,36.08,35.65,35.83,272229
FMG,151127,2.09,2.12,2.05,2.06,15166137
FMGIOV,151127,.024,.024,.024,.024,18000
FMGJOP,151127,.66,.66,.66,.66,5000
FMGKOC,151127,.31,.31,.31,.31,21000

FML,151127,.325,.325,.325,.325,2000
FMS,151127,.013,.013,.012,.012,2489124
FND,151127,.125,.125,.125,.125,43652
FNP,151127,3.05,3.17,3.05,3.13,28404
FNTDA,151127,.016,.016,.016,.016,84760
FPH,151127,7.26,7.46,7.26,7.45,221760
FRE,151127,.001,.002,.001,.002,2652000
FRI,151127,1.07,1.07,1.05,1.06,173124
FRM,151127,.72,.765,.72,.75,19500
FRX,151127,.205,.205,.2,.2,95789
FSA,151127,1.27,1.27,1.15,1.15,264607
FSF,151127,4.98,4.99,4.89,4.89,6168
FSI,151127,1.38,1.4,1.38,1.4,3465
FUN,151127,.028,.028,.028,.028,60865
FWD,151127,1.34,1.39,1.185,1.25,123899
FX1WMA,151127,42.11,42.11,41.91,41.91,4750
FXJ,151127,.9,.91,.895,.9,8427350
FXL,151127,2.77,2.8,2.74,2.77,779994
FXUQOU,151127,12.47,12.47,12.47,12.47,500
FZR,151127,.2,.2,.2,.2,2088
GAP,151127,.3,.3,.29,.29,529139
GBE,151127,.024,.024,.024,.024,100000
GBG,151127,.028,.029,.026,.026,474410
GBI,151127,.25,.25,.25,.25,149000
GBT,151127,4.25,4.35,4.16,4.2,852939
GC1,151127,.975,1,.975,.99,14527
GCY,151127,.092,.092,.092,.092,50000
GDF,151127,.965,.965,.96,.965,223857
GDI,151127,.887,.895,.877,.895,564393
GDX,151127,19.1,19.1,19.1,19.1,1122
GDY,151127,.031,.031,.03,.03,270522
GEAR,151127,18.97,18.97,18.43,18.45,53407
GEG,151127,1.185,1.25,1.185,1.215,209629
GEM,151127,3.55,3.585,3.47,3.58,1736961
GEMJOG,151127,1.7,1.7,1.7,1.7,1000
GER,151127,.067,.068,.062,.065,365000
GFY,151127,1.98,1.98,1.92,1.95,39031
GGG,151127,.026,.027,.025,.025,858518
GGGOB,151127,.006,.006,.005,.005,1801116
GHC,151127,1.81,1.81,1.785,1.785,3774
GID,151127,.032,.032,.028,.028,277000
GJT,151127,1.815,1.89,1.815,1.88,113715
GLB,151127,1.3,1.3,1.3,1.3,1903
GLF,151127,.009,.009,.009,.009,431749
GLH,151127,.23,.23,.23,.23,4000
GLL,151127,.11,.11,.11,.11,30000
GMA,151127,2.73,2.73,2.59,2.6,10633357
GMAKOP,151127,.675,.675,.675,.675,5000
GMAKOQ,151127,1.395,1.395,1.395,1.395,5000
GMD,151127,.02,.02,.02,.02,100000
GMF,151127,2.07,2.09,2.07,2.08,14225
GMG,151127,6.22,6.23,6.115,6.13,1717662
GML,151127,.026,.027,.026,.027,100000
GMM,151127,.15,.15,.145,.15,451641
GMN,151127,.056,.056,.056,.056,900000
GMPPA,151127,99.5,99.5,99.2,99.5,1336
GMR,151127,.002,.003,.002,.003,250428
GNC,151127,8.23,8.24,8.11,8.13,391070
GNE,151127,1.8,1.805,1.75,1.805,41640
GNG,151127,.88,.88,.88,.88,30431

GOE,151127,.031,.031,.031,.031,17000
GOLD,151127,141.68,141.68,140.87,140.91,1918
GOR,151127,.375,.385,.375,.38,623124
GOW,151127,3.15,3.15,3.15,3.15,1883
GOZ,151127,3.05,3.05,2.99,3.03,462139
GPH,151127,.058,.058,.058,.058,220444
GPR,151127,.048,.048,.048,.048,75000
GPT,151127,4.75,4.75,4.66,4.68,2360717
GRB,151127,.08,.08,.077,.077,318507
GRF,151127,1.4,1.4,1.4,1.4,5500
GRR,151127,.12,.12,.117,.12,1237079
GRY,151127,.056,.056,.05,.05,111570
GSBA18,151127,109.283,109.283,109.239,109.239,553
GSBC17,151127,106.689,106.689,106.689,106.689,407
GSBE19,151127,111.082,111.18,111.082,111.18,2079
GSBG29,151127,101.739,102.07,101.739,102.07,2191
GSBG33,151127,116.85,116.85,116.85,116.85,16
GSBI21,151127,117.7,117.7,117.7,117.7,70
GSBK16,151127,103.7,103.7,103.7,103.7,73
GSBM17,151127,105.227,105.227,105.227,105.227,156
GSBS18,151127,103.746,103.746,103.746,103.746,289
GSBU20,151127,97.448,97.448,97.448,97.448,4000
GSIO20,151127,191.78,191.78,191.78,191.78,500
GSIU18,151127,106.41,106.41,106.41,106.41,1850
GSS,151127,.61,.61,.61,.61,3500
GTE,151127,.02,.02,.015,.015,752000
GTG,151127,.032,.032,.031,.031,2104109
GTK,151127,2.05,2.08,2.03,2.03,51898
GTY,151127,2.97,2.98,2.89,2.9,1661225
GUD,151127,7.86,7.91,7.79,7.89,426563
GVF,151127,1.03,1.035,1.025,1.03,81368
GVFO,151127,.031,.032,.031,.031,140054
GWA,151127,1.88,1.88,1.78,1.855,625841
GXL,151127,6.24,6.24,6.11,6.11,187250
GXY,151127,.08,.08,.077,.077,214268
GZL,151127,2.65,2.68,2.65,2.67,23781
HAO,151127,.09,.09,.08,.08,34000
HAS,151127,.079,.079,.071,.071,310000
HAV,151127,.24,.245,.235,.245,98500
HAVO,151127,.05,.05,.05,.05,47453
HAW,151127,.036,.036,.036,.036,40000
HBSHB,151127,105.85,105.85,105.85,105.85,335
HCH,151127,.13,.13,.13,.13,51170
HDX,151127,.098,.098,.098,.098,70800
HFA,151127,3.16,3.16,3.04,3.07,278848
HFR,151127,1.425,1.515,1.425,1.48,1365088
HFRJOG,151127,.615,.615,.615,.615,25000
HGG,151127,6.49,6.49,6.27,6.29,2184365
HGGKOS,151127,1,1,1,1,1000
HGO,151127,.18,.185,.18,.185,5000
HHL,151127,2.58,2.58,2.51,2.52,45000
HHM,151127,.018,.018,.016,.016,1000000
HHV,151127,1.2,1.21,1.2,1.2,364153
HIG,151127,.069,.07,.068,.068,671779
HIL,151127,.37,.39,.37,.38,225795
HIT,151127,.27,.275,.27,.275,22000
HLO,151127,.41,.41,.41,.41,121300
HLX,151127,.039,.039,.038,.038,100000
HMI,151127,.015,.015,.015,.015,870000
HNG,151127,.48,.48,.48,.48,11649

HPI,151127,2.6,2.6,2.56,2.56,387408
HRR,151127,.094,.094,.093,.093,60000
HSK,151127,.062,.062,.062,.062,15676
HSN,151127,2.8,2.8,2.7,2.7,244540
HSO,151127,2.75,2.76,2.72,2.75,18400257
HSOSST,151127,1.565,1.565,1.565,1.565,5000
HUB,151127,3.4,3.4,3.37,3.39,60754
HUO,151127,4.24,4.24,4.1,4.1,12204
HVN,151127,4.12,4.12,4.05,4.06,2288466
HVST,151127,21.56,21.56,21.37,21.38,15868
HZN,151127,.105,.105,.1,.105,483202
IAA,151127,62.91,63,61.69,61.69,4349
IAB,151127,1.2,1.2,1.2,1.2,17794
IAF,151127,105.78,105.78,105.25,105.49,3304
IAG,151127,5.66,5.66,5.55,5.59,4622842
IAGPC,151127,99.98,100,99.86,100,1054
IANG,151127,99.5,99.85,99.5,99.85,2546
IAU,151127,.132,.135,.13,.135,199005
IB8,151127,.205,.205,.205,.205,2000
IBC,151127,.485,.485,.485,.485,20000
IBG,151127,.047,.048,.046,.046,775900
IBK,151127,44.05,44.05,43.5,43.5,1003
ICG,151127,.005,.005,.005,.005,7184911
ICN,151127,.032,.033,.031,.031,139761
ICQ,151127,.98,.995,.955,.99,266155
ICS,151127,1.8,1.815,1.7,1.7,27407
ICU,151127,.2,.21,.175,.185,285584
IDR,151127,2.11,2.11,2.08,2.1,215199
IDT,151127,.355,.36,.345,.35,829174
IDX,151127,1.8,1.84,1.8,1.82,28898
IDZ,151127,.37,.37,.37,.37,413
IEL,151127,3.38,3.47,3.26,3.4,2223644
IEM,151127,48.28,48.74,47.63,47.63,13514
IEU,151127,57.44,58.55,57.44,57.78,34577
IFL,151127,9.54,9.54,9.38,9.41,951768
IFM,151127,.72,.73,.715,.73,169060
IFN,151127,.43,.445,.417,.445,1382162
IGB,151127,102.51,102.51,102.39,102.39,102
IGO,151127,2.6,2.62,2.58,2.59,1976186
IGOKOC,151127,.62,.625,.62,.625,5500
IHD,151127,13.61,13.61,13.48,13.53,51186
IHK,151127,27.8,27.8,27.8,27.8,80
IHOO,151127,97.23,97.23,96.75,96.75,472
IHVV,151127,261.87,261.87,261,261.29,1038
IIL,151127,.23,.23,.23,.23,25000
IJH,151127,202.96,204.33,202.96,204.03,657
IJP,151127,17.53,17.8,17.31,17.31,30904
IJR,151127,161.85,162.01,161.13,161.13,408
IKO,151127,75.07,75.07,75.07,75.07,99
IKW,151127,.003,.003,.003,.003,400000
ILB,151127,114.2,114.42,113.31,114.42,970
ILC,151127,22.59,22.67,22.48,22.48,76723
ILU,151127,6.09,6.14,6,6.02,1545715
IMA,151127,.08,.08,.08,.08,150000
IMC,151127,.49,.49,.49,.49,6000
IMD,151127,.225,.23,.22,.222,21284
IMF,151127,1.43,1.435,1.415,1.435,116778
IMFHA,151127,101.612,101.612,101.6,101.6,162
IMU,151127,.009,.009,.009,.009,7764151
IMUO,151127,.003,.003,.003,.003,138468

INADA,151127,2.67,2.7,2.67,2.69,7071
IND,151127,.016,.017,.016,.017,274109
IOF,151127,3.88,3.88,3.81,3.84,737509
IOG,151127,.035,.035,.035,.035,37822
IOO,151127,104.2,105.47,104.2,104.47,17072
IOZ,151127,22.08,22.08,21.84,21.94,78663
IPD,151127,.95,.955,.92,.935,167323
IPE,151127,.26,.265,.26,.265,273925
IPH,151127,7.99,8.05,7.91,8.05,881700
IPL,151127,3.87,3.89,3.78,3.79,3282133
IPP,151127,3.85,3.86,3.85,3.86,149743
IQE,151127,.57,.57,.27,.325,1133290
IRE,151127,9.77,9.8,9.57,9.65,149367
IRI,151127,2.07,2.12,2.01,2.12,254171
IRL,151127,.004,.004,.004,.004,40390
IRU,151127,165.17,166.05,165.17,165.87,619
ISD,151127,4.52,4.59,4.45,4.45,1560905
ISG,151127,14.67,14.67,14.54,14.54,2012
ISN,151127,.053,.053,.05,.05,38910
ISO,151127,3.86,3.86,3.83,3.84,5021
ISU,151127,1.345,1.345,1.31,1.315,384151
ISX,151127,.375,.385,.37,.38,1182168
ISXO,151127,.012,.012,.01,.011,403409
ITD,151127,.24,.24,.24,.24,150000
ITW,151127,19,19.03,18.85,18.9,4855
IVC,151127,11.75,11.78,11.6,11.71,416504
IVCKOA,151127,2.15,2.15,2.15,2.15,1109
IVE,151127,84.19,85.09,84.19,84.4,4685
IVO,151127,.056,.056,.054,.055,1419795
IVR,151127,.011,.011,.01,.01,300000
IVV,151127,292,293.21,292,292.27,8709
IVX,151127,.008,.008,.008,.008,7639400
IWG,151127,.16,.17,.155,.17,355462
IXI,151127,130.79,131.56,130.79,130.87,1078
IXJ,151127,145,146,145,145.46,11640
IXP,151127,83.33,83.36,82.88,82.88,1149
IXR,151127,.008,.008,.008,.008,906070
IZZ,151127,53,53,51.24,51.24,10847
JAL,151127,.03,.03,.03,.03,26400
JBH,151127,19.14,19.82,19.14,19.65,1096227
JBHSO1,151127,11.18,11.18,11.18,11.18,445
JHC,151127,3.41,3.41,3.32,3.33,1121665
JHX,151127,16.55,16.6,16.34,16.36,1256115
JHXKOC,151127,1.375,1.375,1.375,1.375,3450
JHXKOP,151127,2.21,2.21,2.21,2.21,900
JIN,151127,1.015,1.05,1.015,1.05,4000
JKA,151127,.007,.007,.007,.007,56250
JKL,151127,.19,.19,.185,.185,140000
JPR,151127,.25,.25,.25,.25,9047
JYC,151127,1.1,1.1,1.1,1.1,67500
KAM,151127,.77,.79,.74,.74,112681
KAR,151127,1.77,1.77,1.705,1.74,796708
KARKOH,151127,.49,.495,.45,.49,201100
KAS,151127,.023,.023,.022,.022,80044
KBC,151127,.18,.18,.18,.18,15000
KBL,151127,.025,.026,.025,.026,114000
KBU,151127,.15,.15,.14,.15,337500
KCN,151127,.64,.65,.63,.63,30855
KDL,151127,.057,.057,.057,.057,15828
KDR,151127,.11,.11,.105,.105,94559

KFE,151127,.018,.018,.018,.018,30000
KII,151127,2.53,2.53,2.51,2.51,144937
KIN,151127,.12,.12,.105,.105,68500
KIS,151127,.095,.095,.095,.095,4900
KKL,151127,.009,.009,.009,.009,200000
KKO,151127,.05,.05,.045,.046,137416
KKT,151127,.305,.305,.29,.29,28301
KMD,151127,1.48,1.495,1.45,1.49,75404
KNE,151127,.13,.13,.125,.13,619999
KNL,151127,.175,.18,.175,.175,100204
KNM,151127,.02,.021,.019,.019,3348133
KNO,151127,.33,.33,.33,.33,62400
KOR,151127,.05,.05,.05,.05,4700
KOV,151127,2.95,2.95,2.92,2.92,9000
KPL,151127,.15,.15,.15,.15,32000
KRA,151127,.015,.015,.015,.015,295000
KRM,151127,.195,.195,.18,.18,26961
KSC,151127,1.19,1.19,1.15,1.19,16616
KSL,151127,1.16,1.16,1.12,1.12,29107
KSN,151127,.007,.007,.007,.007,270216
KTA,151127,.145,.145,.145,.145,55803
KTE,151127,.028,.03,.028,.03,772435
LAA,151127,.305,.305,.3,.3,89109
LAU,151127,.515,.52,.515,.52,104000
LBT,151127,.17,.17,.165,.165,101500
LCD,151127,.029,.029,.029,.029,1500
LCK,151127,.205,.23,.205,.23,83516
LCM,151127,.71,.715,.71,.715,46257
LCR,151127,.003,.003,.003,.003,596250
LCT,151127,.049,.049,.046,.049,552000
LEP,151127,3.74,3.82,3.74,3.81,43454
LER,151127,.14,.155,.14,.155,256751
LGD,151127,.22,.225,.215,.22,177582
LGR,151127,.09,.09,.089,.09,103743
LHB,151127,.13,.145,.125,.145,40157
LHC,151127,3.09,3.09,3.05,3.07,23921
LIC,151127,2.62,2.69,2.62,2.69,7058
LIT,151127,.1,.11,.1,.1,892518
LKO,151127,.002,.002,.002,.002,285714
LLC,151127,13.05,13.12,12.79,12.8,1128400
LLCSO1,151127,4.22,4.22,4.22,4.22,1180
LLO,151127,.35,.37,.35,.37,25284
LMB,151127,.05,.058,.05,.057,803686
LMG,151127,.009,.009,.009,.009,64450
LMW,151127,.545,.545,.535,.535,95000
LNG,151127,1.21,1.24,1.19,1.21,1674973
LNK,151127,7.36,7.37,7.29,7.35,1719812
LNR,151127,6.75,6.75,6.75,6.75,347
LNY,151127,.002,.002,.002,.002,700000
LOM,151127,.28,.28,.27,.27,205455
LOMOA,151127,.16,.16,.16,.16,10000
LOMOB,151127,.035,.035,.035,.035,25000
LOV,151127,3.4,3.42,3.38,3.42,77634
LRS,151127,.008,.009,.008,.009,392594
LRSO,151127,.001,.001,.001,.001,2312500
LSR,151127,.027,.029,.027,.029,290885
LSRO,151127,.01,.01,.01,.01,55000
LTN,151127,.085,.085,.085,.085,38000
LTR,151127,.01,.01,.01,.01,504000
LTX,151127,.022,.024,.022,.022,114500

LVT,151127,.35,.35,.34,.34,705123
LWP,151127,.006,.007,.006,.006,5914292
LYC,151127,.135,.14,.115,.12,41958713
MAD,151127,.081,.084,.081,.082,348078
MAH,151127,.094,.094,.092,.093,715661
MAI,151127,.555,.555,.555,.555,4504
MAQ,151127,8.75,8.85,8.75,8.85,449
MAT,151127,.195,.195,.19,.19,58100
MBC,151127,.12,.12,.12,.12,34037
MBE,151127,.345,.36,.335,.335,2402568
MBLHB,151127,69.91,70.5,69.85,69.85,2323
MBLPA,151127,94.35,94.35,94.22,94.22,2324
MCE,151127,.61,.615,.57,.6,72480
MCP,151127,.74,.74,.695,.7,263409
MCR,151127,.255,.255,.25,.25,65632
MCS,151127,.072,.072,.072,.072,24513
MCT,151127,.018,.019,.018,.018,300000
MDC,151127,.21,.215,.18,.21,175000
MDG,151127,.07,.07,.07,.07,45021
MDI,151127,.007,.007,.007,.007,100000
MEB,151127,.35,.35,.32,.32,85634
MED,151127,.045,.045,.045,.045,1185
MEI,151127,.019,.02,.019,.02,650000
MEL,151127,.056,.056,.056,.056,86854
MEO,151127,.016,.016,.015,.015,382402
MEP,151127,.066,.07,.066,.07,225000
MEU,151127,.033,.033,.029,.029,807767
MEY,151127,.125,.125,.125,.125,313
MEZ,151127,2.18,2.18,2.17,2.17,502375
MFF,151127,2.1,2.12,2.1,2.1,158192
MFFO,151127,1.095,1.1,1.09,1.09,14369
MFG,151127,26.04,26.08,25.57,25.7,261761
MGC,151127,2.32,2.32,2.29,2.3,857607
MGE,151127,2.7,2.7,2.67,2.67,425707
MGL,151127,.021,.021,.021,.021,300
MGP,151127,.34,.36,.34,.36,104693
MGR,151127,1.915,1.922,1.88,1.885,9737849
MGV,151127,.019,.019,.019,.019,50000
MGX,151127,.195,.195,.19,.19,190539
MGY,151127,.033,.033,.031,.031,128075
MHG,151127,2.48,2.48,2.48,2.48,48350
MHI,151127,.2,.2,.2,.2,94596
MIG,151127,.945,.97,.94,.945,108865
MIL,151127,2.05,2.08,1.95,1.95,184000
MIN,151127,4.94,5.05,4.88,4.95,819374
MIR,151127,2.46,2.49,2.45,2.49,28071
MIRN,151127,2.42,2.42,2.42,2.42,50128
MJP,151127,.84,.84,.76,.77,150854
MLB,151127,1.9,1.905,1.88,1.905,24090
MLD,151127,.81,.815,.795,.8,115119
MLM,151127,.11,.11,.09,.1,497110
MLT,151127,4.39,4.41,4.36,4.37,51903
MLX,151127,1.1,1.13,1.095,1.1,253023
MMI,151127,.054,.054,.053,.054,25016
MMJ,151127,.3,.3,.29,.29,348528
MML,151127,.395,.4,.38,.38,289465
MMR,151127,.03,.033,.03,.033,14170
MMS,151127,13.37,13.46,13.11,13.27,275448
MND,151127,6.35,6.44,6.29,6.33,250877
MNE,151127,.001,.001,.001,.001,550000

MNF,151127,3.17,3.225,3.12,3.17,32446
MNS,151127,.4,.405,.395,.4,405616
MNSO,151127,.295,.295,.29,.29,25000
MNW,151127,.063,.063,.06,.062,1397989
MNY,151127,.96,.97,.955,.96,77069
MOC,151127,1.82,1.825,1.735,1.8,123842
MOD,151127,.005,.005,.005,.005,2724678
MOX,151127,.01,.01,.01,.01,165400
MOY,151127,.05,.05,.048,.048,83030
MOZ,151127,.053,.056,.052,.053,7112302
MOZO,151127,.032,.036,.032,.036,1540000
MPJO,151127,.002,.002,.002,.002,345000
MPL,151127,2.29,2.315,2.27,2.29,17489386
MPO,151127,.14,.14,.14,.14,25000
MPP,151127,1.43,1.43,1.43,1.43,130329
MQA,151127,4.29,4.32,4.2,4.21,2058641
MQG,151127,81.82,82.57,81.05,81.5,1317367
MQGIOL,151127,17.52,17.52,17.52,17.52,500
MQGJOQ,151127,31.6,31.6,30.74,30.75,580
MQGKOJ,151127,13.62,13.62,13.62,13.62,360
MQGLOF,151127,6.33,6.33,5.1,5.4,10152
MQGLOR,151127,3.62,3.84,3.44,3.71,5100
MQGPA,151127,97.85,98.3,97.6,98,6487
MQGWOA,151127,.84,.84,.645,.685,21001
MRC,151127,.12,.12,.11,.12,342000
MRD,151127,.01,.01,.01,.01,500000
MRF,151127,.06,.06,.06,.06,508340
MRM,151127,.23,.24,.23,.235,1158162
MRN,151127,1,1,1,1,19750
MRP,151127,.1,.1,.1,.1,51648
MSB,151127,1.61,1.83,1.61,1.79,2307069
MSP,151127,.032,.032,.032,.032,14000
MSR,151127,.005,.005,.005,.005,381900
MTA,151127,.064,.07,.063,.07,110000
MTI,151127,.001,.001,.001,.001,1000000
MTL,151127,.068,.068,.067,.067,39000
MTR,151127,4.41,4.57,4.38,4.56,887394
MTS,151127,1.335,1.35,1.305,1.32,7862038
MTSKOA,151127,.225,.225,.225,.225,10000
MTU,151127,11.2,11.27,11.13,11.2,661451
MUA,151127,.975,.975,.95,.95,265935
MUS,151127,.2,.2,.18,.18,27379
MVA,151127,18.55,18.55,18.49,18.49,4411
MVB,151127,26.18,26.18,26.16,26.16,1411
MVF,151127,1.665,1.67,1.54,1.57,1255683
MVP,151127,4,4,3.61,3.85,152540
MVR,151127,15.43,15.43,15.43,15.43,190
MVS,151127,15.99,15.99,15.97,15.99,5066
MVT,151127,.14,.14,.135,.135,102802
MVW,151127,21.7,21.99,21.63,21.63,16396
MWR,151127,1.21,1.21,1.2,1.2,104045
MWS,151127,.002,.002,.002,.002,2500000
MXI,151127,.625,.625,.605,.605,151447
MXUPA,151127,72,72,71,71,21513
MYO,151127,3.49,3.5,3.44,3.45,737752
MYQ,151127,.15,.15,.15,.15,3334
MYR,151127,1.055,1.08,1.042,1.07,7301792
MYRKOB,151127,.415,.415,.415,.415,20000
MYS,151127,4.6,4.64,4.59,4.6,80772
MYT,151127,2.59,2.59,2.59,2.59,5540

MYX,151127,1.28,1.32,1.277,1.305,2133123
MZI,151127,.395,.4,.39,.4,174406
MZM,151127,.255,.255,.255,.255,35000
MZN,151127,.008,.008,.007,.007,2864150
NAB,151127,30.01,30.04,29.59,29.69,5980363
NABHA,151127,69.6,70.68,69.5,70.68,6563
NABHB,151127,102.5,102.79,102.47,102.5,9161
NABIOA,151127,13.22,13.22,13.22,13.22,2800
NABIOZ,151127,2.58,2.58,2.58,2.58,3500
NABJOJ,151127,12.06,12.06,12.06,12.06,3000
NABJOT,151127,5.73,5.82,5.73,5.82,1000
NABKOB,151127,4.1,4.13,4.1,4.12,13000
NABKOE,151127,4.74,4.74,4.74,4.74,500
NABLOT,151127,.96,.96,.96,.96,500
NABLOW,151127,1.22,1.355,1.22,1.355,6000
NABPA,151127,97.33,97.5,97.11,97.15,16713
NABPB,151127,95,95.75,94.95,95.75,8094
NABPC,151127,97.45,97.58,97.25,97.35,3338
NABSO1,151127,12.87,12.87,12.87,12.87,387
NABSWS,151127,3.59,3.59,3.55,3.55,5000
NAC,151127,.995,.995,.985,.985,150000
NACO,151127,.055,.055,.055,.055,37500
NAG,151127,.084,.089,.076,.08,2731008
NAN,151127,1.555,1.56,1.53,1.545,75282
NCC,151127,.965,.965,.96,.96,24380
NCK,151127,4.14,4.15,4.1,4.12,138699
NCL,151127,.14,.14,.14,.14,20000
NCM,151127,11.3,11.475,11.26,11.35,3384839
NCMKOK,151127,2.15,2.15,2.08,2.08,18000
NCMKOT,151127,1.67,1.67,1.67,1.67,1300
NCR,151127,.003,.003,.003,.003,163000
NDQ,151127,11.3,11.3,11.29,11.29,12592
NDXKOI,151127,7.21,7.21,7.21,7.21,1500
NEA,151127,.39,.395,.387,.39,477888
NEC,151127,1.62,1.63,1.605,1.62,1754413
NEN,151127,.023,.023,.023,.023,66667
NEU,151127,.086,.09,.086,.09,1106090
NFNG,151127,80.29,80.3,80.29,80.3,1000
NGE,151127,.019,.019,.018,.019,1638886
NGY,151127,.03,.03,.03,.03,200000
NHC,151127,1.87,1.9,1.86,1.88,22431
NHF,151127,3.76,3.82,3.76,3.82,176498
NKP,151127,.082,.09,.082,.09,300400
NMI,151127,.018,.018,.018,.018,859109
NMS,151127,1.04,1.04,1.04,1.04,12309
NMT,151127,.135,.14,.135,.135,290265
NOD,151127,.065,.066,.065,.066,79000
NOR,151127,.145,.15,.13,.135,26821441
NPX,151127,3.94,3.94,3.85,3.93,102221
NRR,151127,.068,.068,.06,.061,1135495
NRT,151127,.135,.135,.127,.13,2093256
NSE,151127,.009,.009,.009,.009,188000
NSL,151127,.011,.011,.011,.011,2241438
NSLO,151127,.005,.005,.004,.005,3650000
NSR,151127,1.535,1.535,1.502,1.52,308265
NST,151127,2.59,2.61,2.54,2.55,1450112
NTC,151127,3.05,3.05,2.51,2.77,1467601
NTU,151127,.14,.145,.14,.145,52500
NUF,151127,8.72,8.77,8.47,8.5,505418
NUFQOA,151127,.76,.76,.76,.76,3000

NVG,151127,.004,.004,.004,.004,125000
NVL,151127,1.33,1.35,1.33,1.35,2871
NVT,151127,4.5,4.5,4.38,4.42,470930
NWH,151127,.125,.125,.12,.12,174912
NWS,151127,20.46,20.46,20.27,20.3,51117
NWZ,151127,.061,.062,.058,.059,1929287
NXM,151127,.075,.078,.075,.078,80000
NXR,151127,.023,.023,.022,.022,1618715
NXT,151127,2.38,2.38,2.32,2.35,971659
OBJ,151127,.052,.053,.051,.051,1311213
OCC,151127,.48,.48,.435,.47,82417
OCL,151127,1.93,1.93,1.85,1.85,11206
ODN,151127,.02,.021,.015,.018,21667803
OEC,151127,.62,.63,.62,.62,90706
OEL,151127,.024,.024,.022,.023,6494586
OFX,151127,3.45,3.48,3.42,3.43,3015835
OGC,151127,2.58,2.59,2.55,2.57,140318
OGX,151127,.2,.205,.195,.2,177537
OGXOB,151127,.105,.105,.105,.105,14285
OGY,151127,.022,.022,.022,.022,2793650
OHE,151127,3.35,3.35,3.19,3.19,5808
OIL,151127,.04,.04,.036,.036,209961
OKJ,151127,.059,.059,.052,.052,497300
OMH,151127,.098,.105,.09,.09,154954
OML,151127,4.2,4.2,4.1,4.14,209235
ONT,151127,7.67,7.69,7.67,7.68,1200
OOO,151127,18.45,18.5,18.38,18.42,3069
ORA,151127,2.27,2.27,2.24,2.25,14956322
ORE,151127,1.46,1.515,1.46,1.465,242734
ORG,151127,5.54,5.66,5.5,5.6,4780107
ORGHA,151127,99.89,99.96,99.8,99.9,3565
ORI,151127,15.96,16.03,15.81,15.85,946572
ORIKOU,151127,2.8,2.8,2.8,2.8,1000
ORL,151127,2.64,2.84,2.64,2.84,48725
ORN,151127,.017,.018,.017,.017,460000
ORR,151127,.125,.125,.12,.12,159000
ORS,151127,.01,.012,.01,.012,778888
OSH,151127,8.24,8.24,8.1,8.15,5894859
OSHJOA,151127,3.11,3.11,3.08,3.08,6000
OSHKOA,151127,1.665,1.665,1.625,1.625,15000
OSHSSA,151127,3.03,3.03,3.02,3.02,4200
OSL,151127,.165,.175,.165,.17,1229519
OSP,151127,.24,.24,.24,.24,917458
OTC,151127,.185,.185,.185,.185,258124
OVH,151127,.65,.66,.63,.645,121550
OXFL,151127,5262.2,5308.9,5308.9,5308.9,0
OXJO,151127,5210.7,5256.3,5256.3,5256.3,0
OXJR,151127,2521.7,2542.2,2542.2,2542.2,0
OXPJ,151127,1267.3,1280.7,1280.7,1280.7,0
OXVI,151127,0,0,0,0,0
OXXJ,151127,7016,7078.8,7078.8,7078.8,0
OZB,151127,.004,.004,.004,.004,250000
OZF,151127,20.53,20.53,20.53,20.53,2786
OZG,151127,.125,.13,.125,.13,65000
OZL,151127,4.15,4.16,3.94,3.97,3645700
OZLKOD,151127,1.445,1.445,1.39,1.39,8600
OZLKOG,151127,1.065,1.065,1.065,1.065,500
OZLKOQ,151127,1.325,1.36,1.325,1.36,70000
OZR,151127,6.36,6.36,6.36,6.36,1709
PAA,151127,.09,.09,.08,.085,104739

PAC,151127,6.9,7,6.8,6.8,12973
PAF,151127,.97,.98,.97,.98,38948
PAFO,151127,.016,.016,.015,.015,27000
PAI,151127,1.045,1.05,1.035,1.035,131982
PAIO,151127,.085,.086,.084,.084,374949
PAK,151127,.06,.06,.06,.06,65662
PAN,151127,.245,.252,.24,.245,123906
PAR,151127,.32,.32,.31,.31,39718
PBD,151127,.008,.008,.008,.008,2300000
PBG,151127,.73,.74,.722,.725,444281
PBP,151127,.31,.31,.3,.3,130300
PBT,151127,.135,.14,.135,.14,82039
PCAPA,151127,199.1,199.3,199.1,199.15,4059
PCL,151127,.005,.005,.005,.005,200000
PDI,151127,.003,.003,.003,.003,15009
PDN,151127,.23,.23,.225,.225,2809550
PDZ,151127,.19,.19,.19,.19,17500
PEA,151127,.415,.415,.415,.415,5000
PEH,151127,.17,.175,.165,.17,308656
PEN,151127,1.09,1.175,1.07,1.17,112521
PENOD,151127,.26,.26,.26,.26,2827
PFL,151127,1.18,1.18,1.17,1.17,26430
PGC,151127,.595,.61,.585,.59,178832
PGF,151127,1.05,1.05,1.04,1.04,194361
PGH,151127,4.92,4.93,4.73,4.78,816896
PGI,151127,.082,.086,.082,.086,24200
PGR,151127,.595,.6,.595,.595,17989
PGS,151127,.004,.004,.004,.004,2200000
PGY,151127,.001,.001,.001,.001,100000
PHG,151127,.52,.52,.505,.505,133195
PHK,151127,.034,.034,.034,.034,15000
PIC,151127,.99,.99,.98,.99,157691
PICO,151127,.02,.02,.02,.02,27500
PIO,151127,.016,.017,.016,.016,1752652
PIQO,151127,.14,.14,.14,.14,50000
PLH,151127,.081,.081,.081,.081,257000
PLS,151127,.25,.25,.237,.245,3480801
PMC,151127,1.9,1.9,1.87,1.87,248085
PME,151127,3.5,3.5,3.37,3.37,25639
PMGOLD,151127,14.91,14.93,14.85,14.85,1725
PMP,151127,.515,.515,.51,.51,1242958
PMV,151127,14.2,14.2,13.92,13.98,99130
PMY,151127,.009,.009,.008,.008,991060
PNC,151127,1.715,1.72,1.71,1.715,58627
PNN,151127,.011,.011,.011,.011,61173
PNR,151127,.06,.06,.058,.058,301545
PNV,151127,.17,.18,.155,.155,654284
PNX,151127,.011,.011,.011,.011,570503
POH,151127,.016,.016,.016,.016,100000
POP,151127,.039,.039,.039,.039,526000
POS,151127,.05,.05,.047,.049,2636975
POZ,151127,.026,.026,.026,.026,25000
PPC,151127,1.082,1.082,1.05,1.07,1381882
PPCG,151127,105,105,105,105,70
PPG,151127,.435,.435,.43,.43,20000
PPL,151127,.41,.41,.41,.41,78883
PPS,151127,.33,.33,.315,.33,187307
PPT,151127,46.36,46.36,45.45,45.63,113446
PRG,151127,2.66,2.69,2.63,2.65,1301319
PRO,151127,2.35,2.38,2.24,2.33,134497

PRR,151127,.054,.054,.052,.052,676844
PRT,151127,.545,.545,.54,.545,18368
PRU,151127,.33,.33,.32,.325,1248386
PRY,151127,3.28,3.32,3.21,3.24,2186780
PSA,151127,.09,.09,.09,.09,14000
PSC,151127,.006,.006,.006,.006,300000
PSF,151127,.016,.016,.015,.016,2257000
PSQ,151127,2.22,2.22,2.19,2.22,20593
PSY,151127,.195,.195,.175,.175,1992286
PSZ,151127,1.09,1.09,.995,1,430235
PTB,151127,.365,.365,.35,.35,47000
PTL,151127,.5,.5,.5,.5,6970
PTM,151127,8.14,8.22,8.02,8.04,539739
PTR,151127,.004,.006,.004,.005,1377862
PTX,151127,.07,.07,.07,.07,17500
PUN,151127,.02,.02,.02,.02,33000
PVA,151127,5.32,5.32,5.3,5.32,1800
PVD,151127,.048,.048,.047,.047,161023
PWH,151127,2.75,2.77,2.67,2.71,338862
PWN,151127,.024,.027,.024,.027,172064
PXG,151127,.14,.14,.14,.14,1369341
PXS,151127,.23,.23,.225,.225,19188
PXUPA,151127,10.78,10.78,10.78,10.78,190
PYC,151127,.016,.016,.015,.016,1541397
PYM,151127,.007,.007,.007,.007,1096053
PZC,151127,.006,.006,.006,.006,285000
QAG,151127,7.74,7.74,7.74,7.74,1000
QAN,151127,3.69,3.78,3.68,3.78,8540427
QANJOP,151127,.86,.86,.85,.85,20000
QANKOP,151127,.96,.96,.96,.96,32000
QANKOS,151127,1.195,1.195,1.195,1.195,25000
QAU,151127,11.27,11.27,11.22,11.22,655
QBE,151127,12.64,12.64,12.43,12.49,5995312
QBEKOE,151127,1.175,1.175,1.175,1.175,14100
QBL,151127,.01,.01,.01,.01,165000
QHL,151127,.165,.17,.16,.17,712848
QMN,151127,.005,.005,.005,.005,100001
QMS,151127,1.12,1.14,1.12,1.14,109548
QOZ,151127,11.48,11.49,11.42,11.42,3064
QRE,151127,3.53,3.53,3.53,3.53,200
QTG,151127,.005,.005,.005,.005,836126
QUAL,151127,19.68,19.7,19.65,19.65,10320
QUB,151127,2.4,2.41,2.35,2.35,2107470
QUR,151127,.078,.08,.076,.076,1040375
QUS,151127,28.45,28.45,28.43,28.43,1353
QVE,151127,1.035,1.04,1.03,1.035,155838
QVEO,151127,.028,.03,.028,.029,136497
RAD,151127,.067,.067,.061,.063,1095204
RAP,151127,.087,.087,.078,.081,13179341
RAW,151127,.06,.06,.06,.06,83333
RBR,151127,.014,.014,.014,.014,72000
RBX,151127,.005,.005,.005,.005,1500000
RCB,151127,20.3,20.3,20.3,20.3,14516
RCF,151127,.004,.004,.004,.004,500000
RCG,151127,1.57,1.597,1.54,1.54,750777
RCO,151127,.225,.225,.225,.225,75000
RCR,151127,2.35,2.37,2.34,2.37,19589
RCT,151127,3.76,3.76,3.76,3.76,72
RDF,151127,.37,.37,.37,.37,9204
RDH,151127,1.1,1.1,1.1,1.1,5272

RDM,151127,.037,.037,.037,.037,116476
RDV,151127,28.61,28.74,28.36,28.45,15625
REA,151127,51.49,51.72,50.59,50.71,172908
REC,151127,7.07,7.08,6.86,6.89,290490
RED,151127,.058,.058,.056,.057,624532
REG,151127,6.15,6.17,6.03,6.04,227984
REH,151127,35,35,34.95,34.95,179
RER,151127,.021,.021,.021,.021,271143
RES,151127,.05,.05,.047,.048,539453
REX,151127,.925,.925,.925,.925,5113
RFF,151127,1.345,1.35,1.325,1.325,120123
RFG,151127,4.35,4.56,4.33,4.42,2496333
RFGKOC,151127,1.02,1.16,1.02,1.04,16000
RFL,151127,.165,.165,.16,.16,200000
RFN,151127,.825,.84,.7,.73,2267594
RFT,151127,.008,.008,.008,.008,63756
RFX,151127,.22,.22,.22,.22,65495
RGS,151127,.1,.11,.1,.105,129099
RHC,151127,67.6,67.6,66.49,66.51,327936
RHCKOA,151127,15.66,15.82,15,15,1500
RHCPA,151127,104.2,104.2,103.771,103.771,225
RHCSO1,151127,35.19,35.19,35.19,35.19,142
RHL,151127,3.47,3.58,3.47,3.57,9322
RHP,151127,1.495,1.5,1.43,1.45,536143
RHT,151127,.027,.027,.024,.027,700000
RIC,151127,1.59,1.615,1.565,1.59,188789
RIE,151127,.01,.01,.009,.009,439700
RIM,151127,.017,.017,.016,.017,1405233
RIO,151127,47.35,47.35,46.21,46.23,3320027
RIOKOB,151127,5.28,5.28,5.28,5.28,400
RIOKOE,151127,9.16,9.16,8.55,8.55,2800
RIOKOU,151127,7.93,8.24,7.93,8.24,5000
RIOKOW,151127,8.67,8.67,8.62,8.62,1000
RIOLOA,151127,6.98,6.98,6.98,6.98,300
RIOLOG,151127,4.64,4.78,4.64,4.78,1600
RIOLOI,151127,2.4,2.43,1.84,1.84,1800
RIOLOV,151127,3.29,3.36,3.29,3.36,1600
RKN,151127,2.43,2.45,2.4,2.4,50304
RMD,151127,8.28,8.29,8.2,8.2,2308583
RMDKOB,151127,1.94,1.94,1.94,1.94,1500
RMP,151127,.022,.023,.022,.023,2490000
RMR,151127,.002,.002,.002,.002,1527523
RMS,151127,.175,.175,.165,.17,4032036
RMX,151127,.002,.002,.002,.002,995000
RNI,151127,.017,.017,.016,.016,1321045
RNO,151127,.029,.032,.029,.03,2043831
RNOOA,151127,.01,.01,.01,.01,350000
RNT,151127,.4,.42,.39,.415,2558044
RNU,151127,.009,.01,.009,.01,90000
RNY,151127,.275,.275,.275,.275,37000
ROG,151127,.001,.001,.001,.001,45285714
ROY,151127,.013,.013,.013,.013,50000
RRL,151127,2.15,2.15,2.11,2.12,855897
RSG,151127,.28,.295,.275,.275,870358
RTG,151127,.44,.45,.435,.45,48000
RTGO,151127,.05,.05,.035,.035,6254
RTR,151127,.011,.012,.011,.012,99000
RUB,151127,.036,.037,.036,.037,56256
RUM,151127,.049,.049,.047,.047,130000
RVA,151127,.8,.83,.8,.83,10000

RVL,151127,27.83,27.89,27.83,27.89,946
RVR,151127,.085,.085,.085,.085,30000
RVY,151127,.026,.028,.026,.028,846666
RWD,151127,.675,.675,.655,.655,1056
RWDO,151127,.43,.43,.43,.43,3900
RWH,151127,2.11,2.11,2.1,2.1,1212
RXL,151127,.015,.015,.015,.015,798330
RXM,151127,.077,.079,.077,.079,136288
RXP,151127,.535,.54,.51,.51,478610
RYG,151127,.053,.054,.051,.053,16200570
RYGOB,151127,.033,.035,.032,.035,14434003
S2R,151127,.16,.16,.15,.15,423450
S32,151127,1.22,1.245,1.215,1.225,20448959
S32JOT,151127,.415,.415,.415,.415,20000
S32KOC,151127,.5,.5,.5,.5,16000
S32KOT,151127,.885,.885,.885,.885,1300
SAI,151127,4.3,4.31,4.21,4.23,862488
SAR,151127,.54,.54,.515,.515,541152
SBB,151127,.046,.048,.046,.048,208695
SBM,151127,1.13,1.175,1.11,1.145,993939
SBR,151127,.013,.013,.013,.013,55000
SCG,151127,4.06,4.08,4.04,4.06,7370547
SCP,151127,2.09,2.095,2.07,2.08,1438874
SDA,151127,4.3,4.39,4.21,4.3,575258
SDF,151127,1.475,1.48,1.435,1.45,1003061
SDG,151127,1.615,1.615,1.6,1.615,381193
SDI,151127,.635,.635,.635,.635,3000
SDL,151127,.014,.014,.011,.012,18369589
SDM,151127,.83,.84,.825,.84,42039
SEA,151127,.275,.285,.275,.275,452017
SEG,151127,.002,.002,.002,.002,2750000
SEH,151127,.081,.084,.08,.08,3332519
SEK,151127,14.55,14.56,13.79,13.86,2085849
SEKKOD,151127,1.93,1.93,1.93,1.93,2100
SEKKOR,151127,2.84,3.03,2.84,3.03,18000
SEN,151127,.16,.165,.16,.16,380537
SER,151127,.019,.021,.018,.021,250000
SES,151127,.15,.15,.15,.15,6000
SFG,151127,.066,.066,.065,.065,249335
SFH,151127,.67,.67,.65,.65,11500
SFI,151127,.055,.055,.054,.055,747337
SFL,151127,.34,.34,.34,.34,8260
SFN,151127,.2,.2,.2,.2,25000
SFR,151127,5.5,5.54,5.41,5.46,474038
SFX,151127,.5,.5,.45,.46,140000
SFY,151127,51.38,51.38,51.09,51.09,15642
SGF,151127,3.7,3.7,3.67,3.7,314214
SGH,151127,.96,1.01,.595,.69,105624854
SGHKOE,151127,.345,.345,.345,.345,20000
SGHKOH,151127,.275,.275,.275,.275,56000
SGM,151127,7.11,7.11,6.87,6.96,931661
SGMKOE,151127,.865,.865,.865,.865,3000
SGN,151127,.695,.705,.695,.7,637937
SGP,151127,4.05,4.05,4,4.01,3329132
SGPJOP,151127,1.25,1.25,1.25,1.25,4000
SGQ,151127,.072,.073,.072,.073,293365
SGR,151127,4.95,4.95,4.88,4.93,1729125
SGU,151127,.065,.065,.059,.059,50000
SGZ,151127,.014,.014,.014,.014,500000
SHE,151127,.022,.024,.019,.024,7305648

SHJ,151127,1.88,1.88,1.805,1.83,1291764
SHL,151127,20.47,20.47,20.125,20.15,1126689
SHLSO1,151127,10.64,10.64,10.64,10.64,468
SHM,151127,.93,.93,.91,.92,132828
SHV,151127,9.54,10.14,9.54,9.76,442821
SIO,151127,.92,.92,.92,.92,325000
SIP,151127,.85,.86,.84,.84,1683392
SIQ,151127,3.59,3.6,3.51,3.53,59921
SIT,151127,.26,.26,.25,.255,170000
SIV,151127,9.2,9.23,9.06,9.2,19727
SIX,151127,.001,.001,.001,.001,134332
SKB,151127,.35,.35,.35,.35,229000
SKC,151127,3.92,3.93,3.81,3.83,323683
SKF,151127,.165,.165,.14,.14,260407
SKI,151127,1.94,1.955,1.875,1.88,15088633
SKSG,151127,.45,.45,.45,.45,11100
SKT,151127,4.26,4.29,4.17,4.19,406729
SLC,151127,2.12,2.15,2.1,2.14,42257
SLF,151127,11.64,11.72,11.61,11.64,45665
SLK,151127,3.7,3.75,3.65,3.65,26241
SLM,151127,.72,.72,.71,.71,31148
SLR,151127,.19,.19,.18,.18,1054428
SLX,151127,.38,.38,.375,.375,212464
SMA,151127,.069,.07,.062,.063,14162167
SMC,151127,.025,.026,.025,.025,1641926
SMD,151127,.004,.004,.004,.004,3000000
SMI,151127,.012,.012,.012,.012,47950
SMM,151127,.16,.16,.16,.16,10000
SMN,151127,.705,.745,.675,.675,242879
SMP,151127,.14,.14,.135,.135,77000
SMR,151127,.16,.165,.16,.165,50000
SMX,151127,3.07,3.14,3.06,3.1,255327
SND,151127,.585,.585,.585,.585,1500
SNZ,151127,3.8,3.8,3.8,3.8,285
SOC,151127,.002,.003,.002,.003,88129253
SOL,151127,15.86,15.86,15.7,15.75,27690
SOM,151127,2.78,2.8,2.75,2.75,16047
SOR,151127,.19,.195,.19,.19,359559
SPB,151127,.055,.055,.055,.055,175000
SPFKOO,151127,3.16,3.16,3.16,3.16,4000
SPFKOU,151127,1.505,1.505,1.505,1.505,5000
SPK,151127,3.03,3.04,2.99,3.03,831216
SPL,151127,.81,.82,.775,.79,418682
SPO,151127,2.25,2.25,2.16,2.18,3545194
SPX,151127,.005,.005,.005,.005,349992
SPY,151127,292.51,292.57,291.68,291.68,170
SRF,151127,2.01,2.02,1.965,1.98,235346
SRI,151127,.028,.028,.028,.028,687465
SRS,151127,.035,.035,.033,.033,118756
SRT,151127,.019,.019,.017,.017,20187472
SRTO,151127,.014,.015,.014,.014,369000
SRTOA,151127,.014,.014,.013,.013,2971041
SRV,151127,7.13,7.13,7,7,10758
SRX,151127,40.6,40.73,39.75,39.93,111654
SSM,151127,.36,.37,.35,.37,436637
SSN,151127,.004,.004,.004,.004,873842
SSO,151127,11.36,11.36,11.29,11.29,8628
STA,151127,.005,.006,.005,.006,100001
STL,151127,.034,.034,.033,.033,720954
STO,151127,4.04,4.1,4.01,4.03,16136461

STOKOD,151127,.805,.825,.78,.825,34000
STOKOH,151127,1.33,1.35,1.3,1.35,10000
STOKOU,151127,1.2,1.215,1.18,1.215,17000
STOKOX,151127,.6,.6,.595,.595,10000
STS,151127,.7,.72,.7,.72,51092
STW,151127,50,50.21,49.56,49.63,81902
STWISI,151127,24.26,24.28,24.26,24.28,300
STWSSA,151127,21.19,21.19,21.19,21.19,50
STWSWG,151127,27.73,27.73,27.73,27.73,15
STX,151127,.145,.145,.14,.14,1099887
SUD,151127,.03,.03,.029,.03,787160
SUH,151127,.004,.004,.004,.004,3000000
SUL,151127,10.37,10.42,10.31,10.36,256764
SUN,151127,13.63,13.63,13.44,13.47,3119083
SUNJOH,151127,5.82,5.82,5.8,5.8,4800
SUNPC,151127,102.4,102.8,101.05,101.42,6520
SUNPD,151127,100.32,100.81,100.32,100.65,10465
SUNPE,151127,96.69,96.69,96.05,96.12,1602
SUR,151127,.001,.001,.001,.001,250000
SVA,151127,.3,.325,.3,.32,132993
SVL,151127,.001,.001,.001,.001,83097404
SVW,151127,5.24,5.24,5.08,5.22,404570
SVWPA,151127,65.1,65.4,65.1,65.4,1518
SVY,151127,.19,.19,.19,.19,3000
SWE,151127,.041,.041,.041,.041,62500
SWK,151127,.096,.096,.095,.096,1447007
SWL,151127,1.02,1.02,1,1,20570
SWM,151127,.7,.705,.685,.695,3598038
SXE,151127,.37,.375,.37,.375,15945
SXL,151127,1.175,1.19,1.17,1.185,1056146
SXX,151127,.003,.003,.003,.003,1000000
SXY,151127,.145,.15,.13,.14,8126285
SYA,151127,.02,.02,.02,.02,60000
SYD,151127,6.65,6.66,6.51,6.55,5819840
SYDKOA,151127,1.42,1.42,1.42,1.42,4000
SYI,151127,27.22,27.22,27.01,27.07,32959
SYR,151127,3.62,3.62,3.52,3.53,590699
SYS,151127,.001,.001,.001,.001,15000
TAH,151127,4.65,4.675,4.6,4.6,1567868
TAHHB,151127,102.05,102.5,102.05,102.11,835
TAM,151127,.045,.045,.04,.044,810973
TAP,151127,.215,.215,.195,.195,28185
TAS,151127,.057,.057,.056,.056,21969
TAW,151127,.004,.004,.004,.004,740000
TBR,151127,3.45,3.45,3.45,3.45,18
TCH,151127,2.2,2.2,2.12,2.19,11690
TCL,151127,10.6,10.68,10.39,10.51,8255745
TCLKOQ,151127,1.575,1.575,1.575,1.575,20000
TCLR,151127,.6,.82,.6,.66,269596
TCN,151127,.076,.076,.076,.076,50000
TEG,151127,.001,.001,.001,.001,1170002
TEN,151127,.165,.165,.155,.16,2804801
TFC,151127,1.705,1.745,1.69,1.71,389784
TFL,151127,.4,.4,.38,.38,144229
TGA,151127,2.06,2.07,2.05,2.07,373578
TGG,151127,1.27,1.275,1.265,1.265,243192
TGP,151127,.982,.985,.98,.98,15681
TGR,151127,4.49,4.515,4.42,4.45,212107
TGS,151127,.061,.062,.06,.06,745692
THR,151127,.001,.001,.001,.001,3468286

THX,151127,.069,.069,.069,.069,8609
TIS,151127,.046,.046,.041,.041,167167
TIX,151127,2.45,2.46,2.43,2.46,121095
TLG,151127,.36,.36,.345,.355,205624
TLM,151127,.52,.52,.5,.5,1753
TLS,151127,5.46,5.46,5.37,5.4,23650652
TLSKOK,151127,1.03,1.03,1.03,1.03,10000
TLSKOS,151127,.53,.53,.53,.53,10000
TLSLOF,151127,.21,.21,.21,.21,4700
TLSSO1,151127,2.29,2.3,2.29,2.3,3670
TLSSOE,151127,5.04,5.04,5.03,5.03,1886
TLSSOH,151127,2.29,2.29,2.29,2.29,1000
TME,151127,3.45,3.51,3.45,3.47,1713404
TMP,151127,.835,.835,.77,.77,406121
TMX,151127,.007,.007,.007,.007,93340
TMZ,151127,.047,.047,.047,.047,50000
TNE,151127,4.55,4.59,4.41,4.42,523702
TNG,151127,.155,.155,.15,.15,221701
TNP,151127,.012,.012,.011,.012,8240000
TNR,151127,.3,.3,.3,.3,122023
TOE,151127,.068,.07,.068,.07,449911
TOF,151127,2,2.01,2,2,40105
TON,151127,.145,.145,.14,.14,805351
TOP,151127,.52,.525,.52,.525,50034
TOT,151127,1.1,1.1,1.1,1.1,16900
TOU,151127,.14,.14,.14,.14,100000
TOX,151127,2.82,2.83,2.79,2.81,68336
TPE,151127,4.28,4.3,4.25,4.3,29337
TPI,151127,.68,.685,.66,.665,1971692
TPM,151127,10.56,10.59,10.34,10.38,1012259
TPP,151127,.115,.12,.11,.11,385000
TPS,151127,.035,.036,.034,.034,1690972
TRS,151127,11,11.03,10.88,11.03,43590
TRY,151127,.22,.23,.215,.23,515638
TSN,151127,.01,.011,.01,.01,5107581
TSV,151127,.054,.055,.053,.053,256095
TTC,151127,.655,.655,.655,.655,1800
TTE,151127,.027,.027,.026,.027,321700
TTI,151127,.035,.036,.035,.036,100011
TTN,151127,.043,.043,.042,.042,102526
TTS,151127,4.24,4.24,4.155,4.19,3129011
TTSHA,151127,102.7,102.88,102.45,102.88,2874
TTW,151127,.021,.021,.021,.021,210000
TUP,151127,.16,.165,.16,.165,94000
TWD,151127,3.25,3.28,3.25,3.28,3408
TWE,151127,7.7,7.72,7.57,7.58,1408495
TWH,151127,.007,.007,.005,.005,600000
TWR,151127,1.72,1.72,1.72,1.72,3483
TYK,151127,.006,.006,.006,.006,250257
TZL,151127,.07,.07,.07,.07,90000
TZN,151127,.145,.145,.14,.14,48283
UBA,151127,17.95,17.95,17.95,17.95,40
UBE,151127,20.36,20.36,20.35,20.35,7815
UBI,151127,.48,.48,.47,.48,222989
UBJ,151127,20.99,20.99,20.99,20.99,38
UBN,151127,.54,.55,.53,.55,48926
UBW,151127,21.28,21.28,21.28,21.28,7847
UGL,151127,2.51,2.54,2.5,2.54,88705
UMAX,151127,18.25,18.25,18.18,18.22,8883
UML,151127,.018,.018,.018,.018,299992

UNS,151127,.18,.18,.175,.18,470729
UNV,151127,.22,.22,.215,.215,2054124
UOS,151127,.5,.53,.5,.505,41403
URF,151127,2.17,2.17,2.17,2.17,9228
URI,151127,.75,.75,.725,.725,26014
USD,151127,13.55,13.56,13.53,13.53,58722
UXC,151127,1.205,1.205,1.2,1.2,188345
VAF,151127,49.67,49.67,49.39,49.43,14374
VAH,151127,.45,.455,.45,.455,499188
VAN,151127,.01,.01,.01,.01,2500
VAP,151127,75.01,75.01,73.26,73.59,11901
VAS,151127,67.2,67.5,66.6,66.65,43316
VCX,151127,2.76,2.77,2.74,2.75,8544975
VEC,151127,.006,.006,.005,.005,617841
VED,151127,2.77,2.77,2.75,2.76,6551094
VEU,151127,62.6,63.39,62.54,62.54,49108
VGAD,151127,53.91,53.96,53.91,53.93,4397
VGB,151127,48.85,48.85,48.72,48.83,7210
VGE,151127,54.42,54.55,53.72,53.72,5153
VGS,151127,59.79,59.9,59.72,59.74,14001
VHY,151127,57.93,58.25,57.53,57.53,37959
VIA,151127,.65,.65,.65,.65,5525
VIC,151127,.016,.017,.015,.015,4588658
VIT,151127,2.82,2.84,2.67,2.73,1303373
VLA,151127,.705,.705,.63,.65,171731
VLC,151127,57.05,57.05,56.88,56.88,3290
VLW,151127,1.99,1.995,1.975,1.99,219164
VMG,151127,.006,.006,.005,.005,413050
VMS,151127,.023,.023,.023,.023,14500
VMT,151127,.27,.28,.265,.28,97365
VMX,151127,.145,.145,.145,.145,4782
VMY,151127,.33,.33,.33,.33,4417
VOC,151127,7.2,7.3,7.2,7.28,287336
VPC,151127,.072,.072,.064,.067,7880295
VRL,151127,6.92,6.92,6.73,6.75,119041
VRT,151127,6.6,6.64,6.46,6.48,216069
VRX,151127,.015,.017,.015,.017,554821
VSC,151127,1.14,1.14,1.1,1.11,17100
VSO,151127,44.1,44.1,43.82,43.82,1206
VTG,151127,1.85,1.86,1.85,1.86,94819
VTM,151127,.012,.012,.011,.011,800000
VTS,151127,148.9,150.02,148.9,149.26,5687
VTX,151127,.042,.043,.041,.043,1741317
WAA,151127,1.04,1.05,1.04,1.05,58472
WAF,151127,.071,.071,.07,.07,90373
WAM,151127,2.04,2.05,2.02,2.03,291757
WAX,151127,1.27,1.27,1.255,1.27,152671
WBA,151127,1.27,1.27,1.265,1.27,89384
WBC,151127,32.44,32.44,31.9,32.12,7928086
WBCHA,151127,101.9,101.99,101.7,101.96,5259
WBCHB,151127,99.68,99.69,99.48,99.65,5813
WBCIOZ,151127,5.1,5.1,5.1,5.1,1000
WBCKOG,151127,2.28,2.28,2.28,2.28,1000
WBCKOK,151127,3.78,3.78,3.58,3.58,600
WBCKOL,151127,6.98,6.98,6.98,6.98,150
WBCKOP,151127,3.55,3.67,3.55,3.67,2800
WBCKOU,151127,1.965,1.965,1.965,1.965,300
WBCKOZ,151127,3,3,3,3,1000
WBCLOA,151127,1.49,1.49,1.355,1.355,6000
WBCLOG,151127,1.995,1.995,1.82,1.86,13000

WBCLOI,151127,2.27,2.3,2.27,2.3,12000
WBCLOV,151127,1.355,1.355,1.32,1.32,1800
WBCMOC,151127,4.28,4.28,4.28,4.28,1000
WBCPC,151127,98.5,98.99,98.121,98.499,19233
WBCPD,151127,96.5,96.95,96.2,96.8,6388
WBCPE,151127,92.71,92.71,91.71,91.76,5159
WBCPF,151127,99.41,99.639,99.41,99.59,3725
WCB,151127,10.06,10.06,10.06,10.06,830
WCTPA,151127,99.35,99.4,99.1,99.32,6631
WDE,151127,.84,.84,.835,.835,7600
WDIV,151127,17.9,17.91,17.85,17.85,10964
WEB,151127,5.43,5.51,5.43,5.47,151623
WEC,151127,.14,.14,.135,.135,196224
WEL,151127,.12,.12,.12,.12,17500
WEMG,151127,16.79,16.79,16.76,16.76,6000
WES,151127,38.9,38.9,38.22,38.32,1895533
WESIYF,151127,7.4,7.4,7.4,7.4,400
WESKOC,151127,5.24,5.24,5.24,5.24,3000
WESLOH,151127,2.75,2.76,2.63,2.76,3500
WESLOV,151127,2.29,2.29,2.29,2.29,1000
WFD,151127,9.74,9.74,9.57,9.6,4726293
WFDSO1,151127,4.91,4.91,4.91,4.91,1015
WFE,151127,.004,.004,.004,.004,1958612
WGO,151127,.005,.005,.005,.005,2000000
WHC,151127,.975,.975,.945,.95,662885
WHE,151127,.19,.21,.19,.21,74764
WHF,151127,4.16,4.18,4.16,4.16,237208
WHN,151127,.002,.002,.002,.002,490000
WIC,151127,.84,.84,.835,.835,75000
WIG,151127,1.09,1.09,1.09,1.09,50000
WIN,151127,.055,.055,.055,.055,21747
WKT,151127,.007,.007,.006,.006,6219449
WLL,151127,4.6,4.63,4.59,4.59,15413
WMK,151127,.935,.935,.935,.935,72500
WMN,151127,.15,.15,.15,.15,100000
WOFOA,151127,.003,.003,.003,.003,220773
WOR,151127,6.03,6.08,5.96,5.97,1530958
WORISI,151127,1.08,1.08,1.08,1.08,1750
WOW,151127,24.09,24.25,23.62,23.76,5001450
WOWHC,151127,100.16,100.5,100.16,100.4,7444
WOWIOA,151127,9.65,9.65,9.65,9.65,1100
WOWKOJ,151127,2.86,2.86,2.61,2.63,6501
WOWKOT,151127,3,3,3,3,600
WPI,151127,.024,.024,.022,.022,1491988
WPL,151127,30.1,30.42,29.89,30.25,2959027
WPLIOV,151127,6.55,6.8,6.55,6.7,2200
WPLKOM,151127,3.38,3.42,3.38,3.42,1500
WPLKOT,151127,6.39,6.39,6.39,6.39,2000
WPLLOR,151127,2.7,2.7,2.25,2.34,13600
WPLLOT,151127,2.84,2.89,2.84,2.89,1600
WPLLOU,151127,3.36,3.36,3.36,3.36,900
WRM,151127,.017,.017,.017,.017,60000
WSA,151127,2.29,2.34,2.27,2.3,1323940
WSAKOA,151127,.405,.41,.405,.41,16000
WTP,151127,1.055,1.06,1.03,1.035,146688
WWI,151127,.024,.031,.023,.023,953750
WXHG,151127,18.69,18.7,18.69,18.7,9446
WXOZ,151127,25.16,25.2,25.15,25.15,946
XAF,151127,5206.1,5253.4,5191.2,5199,0
XAO,151127,5259.7,5305.8,5244.8,5251.4,0

XAT,151127,5156.5,5203.9,5141.3,5148.7,0
XBW,151127,76576.898,76576.898,76576.898,76576.898,0
XDI,151127,1498.8,1514.3,1496.1,1497.3,0
XDJ,151127,1874.8,1896.1,1874.8,1878.5,0
XEC,151127,1073.6,1076.1,1062.3,1064.1,0
XEJ,151127,8590.1,8744.9,8590.1,8683.6,0
XFJ,151127,6122.6,6175.8,6094.3,6115.1,0
XFL,151127,5262.2,5310,5246.2,5254.1,0
XGD,151127,2373.5,2408.8,2373.2,2383.2,0
XHJ,151127,19649.301,19802.6,19599.4,19632,0
XIJ,151127,787.9,793,778.2,780.7,0
XIP,151127,3.27,3.29,3.23,3.25,407411
XJO,151127,5210.7,5258.6,5195.4,5202.6,0
XJOKOS,151127,5.14,5.14,5.14,5.14,3000
XJOKOU,151127,5.46,6.06,5.46,6.06,4100
XJOKOY,151127,3.3,3.78,3.3,3.76,5429
XJOLOH,151127,4.82,4.82,4.46,4.46,22140
XJOLOU,151127,1.63,1.85,1.63,1.85,7200
XJOMOD,151127,4.53,4.81,4.18,4.18,59190
XJOMOE,151127,7.9,7.9,7.9,7.9,1000
XJOMOT,151127,7.35,7.35,7.35,7.35,1600
XJOQOA,151127,6.8,6.8,6.8,6.8,300
XJOQOG,151127,5.68,5.68,5.13,5.13,4500
XJOQOW,151127,2.35,2.99,2.34,2.99,23145
XJOWOB,151127,.215,.215,.215,.215,40000
XJOWOE,151127,.81,.81,.66,.66,9500
XJOWOQ,151127,.54,.54,.54,.54,20000
XJOWOR,151127,.345,.345,.345,.345,5000
XJOWOS,151127,.265,.27,.265,.27,14500
XJOXOU,151127,1.36,1.47,1.36,1.47,5370
XJR,151127,2521.7,2558.3,2521.7,2523.1,0
XKO,151127,5164,5210.8,5148.7,5155.8,0
XLD,151127,899.6,916.2,894.3,896.8,0
XMD,151127,5074.3,5122.1,5051.5,5056.5,0
XMJ,151127,7144.1,7235.5,7114.9,7114.9,0
XMM,151127,1978.6,2006.5,1969,1969,0
XNJ,151127,4957.5,5031.5,4946.6,4964.7,0
XNT,151127,45556,45974.801,45422.301,45485.102,0
XNV,151127,236.4,237.8,232.1,237.2,0
XPJ,151127,1267.3,1280.7,1267.2,1270.1,0
XRF,151127,.19,.19,.185,.185,75000
XRO,151127,18.6,18.73,18.02,18.2,39204
XSJ,151127,8308.7,8362.2,8219.1,8245.1,0
XSO,151127,2108.9,2126.3,2107.5,2109.9,0
XST,151127,.005,.005,.005,.005,532000
XTD,151127,.165,.175,.16,.165,689367
XTE,151127,.49,.51,.45,.47,113100
XTJ,151127,1961,1977.3,1949.2,1958.6,0
XTL,151127,3109.4,3136,3098.2,3103.9,0
XTO,151127,4330.1,4369.7,4316.3,4322.5,0
XTV,151127,.012,.012,.01,.011,3127343
XTVO,151127,.003,.003,.003,.003,294428
XUJ,151127,6983.1,7034,6859.5,6859.5,0
XVI,151127,1671.5,1743.9,1671.5,1689.5,0
XXJ,151127,7016,7075.2,6976.1,7003,0
YBR,151127,.35,.36,.345,.36,172198
YDIV,151127,1933.3,1952.6,1928.3,1931.9,0
YETF,151127,2008.6,2033.7,2008.6,2012.3,0
YGEA,151127,1849.5,1890.3,1836.1,1842.2,0
YM1SO1,151127,4.2,4.2,4.2,4.2,3500

YMAX,151127,9.6,9.62,9.55,9.56,77707
YMVA,151127,1842.8,1862.7,1842.5,1846.9,0
YMVB,151127,2613.2,2636.5,2596.2,2606.6,0
YMVE,151127,565.3,572.6,557.2,558.6,0
YMVR,151127,1546,1559.2,1537.1,1537.4,0
YMVS,151127,1595,1611.1,1593.5,1595.3,0
YMVW,151127,2166.4,2186.3,2160.6,2162.3,0
YOW,151127,1.115,1.16,1.11,1.155,315125
YOWO,151127,.9,.91,.9,.91,15000
YOZF,151127,2054.7,2072.3,2043,2050.9,0
YOZR,151127,632.2,641.3,632.2,632.6,0
YPB,151127,.325,.325,.305,.305,172528
YPBO,151127,.12,.12,.12,.12,51890
YQOZ,151127,1141.4,1151.9,1138.6,1139.9,0
YRAR,151127,2321,2342.1,2314.6,2319.9,0
YRDV,151127,2849.3,2874.3,2839.5,2844.3,0
YRR,151127,.01,.01,.01,.01,200000
YRVL,151127,2771.4,2797,2763,2766.5,0
YSFY,151127,5118.6,5164.7,5102.9,5110.5,0
YSLF,151127,1161.2,1173.9,1161.2,1163.8,0
YSSO,151127,1126.6,1136.1,1126,1127.5,0
YSTW,151127,4969.7,5015.1,4954.8,4961.7,0
YSYI,151127,2711.3,2736,2702.2,2705.2,0
YTMAZJ,151127,109.25,109.25,109.25,109.25,1
YTMLL1,151127,107.65,107.65,107.65,107.65,1
YTMLLC,151127,104.97,104.97,104.97,104.97,55
YTMTLS,151127,123.36,123.39,123.36,123.39,199
YTMWES,151127,111.65,111.65,111.65,111.65,52
YTMWOW,151127,109.4,109.4,109.4,109.4,55
YUBA,151127,1787.3,1803.4,1782.1,1784.4,0
ZAM,151127,.065,.065,.065,.065,8171
ZCLKOG,151127,3.04,3.04,3.04,3.04,1600
ZEU,151127,.014,.014,.014,.014,10000
ZGCKOP,151127,2.6,2.6,2.6,2.6,35000
ZHGKOH,151127,.545,.545,.545,.545,9000
ZIP,151127,.59,.59,.5,.57,2024039
ZIPO,151127,.265,.28,.19,.25,184500
ZML,151127,.545,.55,.525,.54,124402
ZNZ,151127,6.04,6.17,6.01,6.12,43703
ZOZI,151127,9.66,9.66,9.66,9.66,500
ZUSD,151127,10.62,10.62,10.62,10.62,1000
ZYAU,151127,9.76,9.76,9.76,9.76,500