,,,,,,, A,D,20191122,78.61,79.19,78.23,79.12,1869700 AA,D,20191122,20.39,20.945,20.39,20.56,4425400 AAN,D,20191122,56.95,57.475,56.63,57.29,413100 AAP,D,20191122,158.3,159.1,156.82,157.87,971600 AAT,D,20191122,46.33,46.51,45.54,46.03,299600 AB,D,20191122,29.3,29.48,29.09,29.2,103000 ABB,D,20191122,21.82,21.89,21.77,21.86,1103200 ABBV,D,20191122,86.64,86.79,85.31,86.05,7784700 ABC,D,20191122,89.1,90.52,88.67,90.26,1202400 ABEV,D,20191122,4.3,4.36,4.29,4.31,26588900 ABG,D,20191122,109.17,110.98,108.22,109.69,214800 ABM,D,20191122,37.92,38,37.43,37.64,208300 ABR,D,20191122,14.92,15,14.87,14.92,622700 ABR-A,D,20191122,25.8,25.86,25.8,25.8465,600 ABR-B,D,20191122,25.6283,25.661,25.62,25.64,3300 ABR-C,D,20191122,26.03,26.0856,25.75,25.97,2500 ABT,D,20191122,83.95,84.02,82.79,83.74,3964500 AC,D,20191122,35.03,36.18,35.03,36.18,4200 ACA,D,20191122,38.48,38.57,38.13,38.28,210900 ACB,D,20191122,2.99,3.1,2.69,2.7,62998800 ACC,D,20191122,46.17,46.82,45.9,46.68,727000 ACCO,D,20191122,9.24,9.33,9.1,9.1,345800 ACEL,D,20191122,10.95,11,10.65,10.7,243200 ACH,D,20191122,7.6,7.62,7.58,7.62,11500 ACM,D,20191122,42.65,42.95,42.39,42.66,1500500 ACN,D,20191122,198.05,198.42,195.1,196.66,1117800 ACP,D,20191122,10.85,11,10.84,10.98,156000 ACRE,D,20191122,15.29,15.39,15.28,15.33,123800 ACV,D,20191122,24.27,24.7378,24.27,24.32,18000 ADC,D,20191122,74.35,74.66,73.3,73.61,136900 ADM,D,20191122,42.79,42.97,42.595,42.72,1859100 ADNT,D,20191122,20.49,21.55,20.25,21.46,786400 ADS,D,20191122,101.91,104.48,101.77,104.41,920100 ADSW,D,20191122,32.87,32.915,32.85,32.91,865900 ADT,D,20191122,8.57,8.75,8.49,8.69,898400 ADX,D,20191122,15.25,15.43,15.17,15.43,345800 AEB,D,20191122,24.34,24.45,24.34,24.45,6600 AEE,D,20191122,75,75.29,74.27,74.95,1614100 AEFC,D,20191122,25.55,25.55,25.48,25.48,156300 AEG,D,20191122,4.49,4.53,4.49,4.52,771700 AEH,D,20191122,25.34,25.36,25.34,25.35,35800 AEL,D,20191122,29.05,29.22,28.795,29.07,416900 AEM,D,20191122,60.31,60.56,59.5337,60,742500 AEO,D,20191122,14.51,14.77,14.41,14.64,4429400 AEP,D,20191122,91.11,91.78,90.32,91.54,2596500 AEP-B,D,20191122,53.38,53.78,53.3,53.77,5500 AER,D,20191122,60.1,60.5,59.86,60.08,675400 AES,D,20191122,18.58,18.86,18.49,18.83,6926600 AFB,D,20191122,13.75,13.75,13.73,13.75,12700 AFC,D,20191122,25.82,26.22,25.82,26.22,31400 AFG,D,20191122,107.49,107.895,106.53,107.46,666200 AFGB,D,20191122,26.86,26.86,26.75,26.83,5500 AFGE,D,20191122,25.28,25.31,25.27,25.27,24100 AFGH,D,20191122,26.14,26.14,26.04,26.08,11200 AFI,D,20191122,3.68,3.85,3.655,3.71,190900 AFL,D,20191122,53.92,54.06,53.74,53.99,1856900 AFT,D,20191122,14.65,14.76,14.645,14.72,71100 AG,D,20191122,10.55,10.64,10.33,10.51,2369100 AGCO,D,20191122,79.47,79.98,79.16,79.71,361600 AGD,D,20191122,9.99,10,9.95,10,69700 AGI,D,20191122,5.4,5.44,5.32,5.4,2291200 AGM,D,20191122,81.02,81.51,80.8,81.17,33500 AGM-A,D,20191122,25.85,26,25.85,26,300 AGM-D,D,20191122,26.14,26.22,26.14,26.17,2100 AGM.A,D,20191122,72.69,72.69,72.69,72.69,100 AGN,D,20191122,184.53,185,183.4,183.79,1740900 AGO,D,20191122,48.69,48.82,48.25,48.68,373900 AGO-B,D,20191122,27.64,27.68,27.6393,27.68,1600 AGO-E,D,20191122,26,26.22,26,26.0794,10700 AGO-F,D,20191122,25.65,25.6822,25.51,25.53,4400 AGR,D,20191122,48.64,48.65,48,48.25,507500 AGRO,D,20191122,6.69,6.81,6.69,6.75,116600 AGS,D,20191122,11.27,11.57,11.15,11.35,373400 AGX,D,20191122,37.05,37.05,36.29,36.49,156800 AHC,D,20191122,2.97,3.04,2.97,3.04,34000 AHH,D,20191122,17.61,17.61,17.37,17.47,82700 AHH-A,D,20191122,26.8973,26.8973,26.8727,26.8905,400 AHL-C,D,20191122,27.57,27.74,27.3933,27.63,4600 AHL-D,D,20191122,26.12,26.12,26.02,26.02,7900 AHL-E,D,20191122,25.65,25.65,25.54,25.54,13800 AHT,D,20191122,2.57,2.61,2.53,2.6,441400 AHT-D,D,20191122,25.33,25.425,25.294,25.425,1700 AHT-F,D,20191122,22.0212,22.07,21.8522,22.07,3400 AHT-G,D,20191122,21.0646,21.1042,21.061,21.07,2600 AHT-H,D,20191122,20.99,21.7,20.99,21.476,6500 AHT-I,D,20191122,21.424,21.424,21.36,21.4199,6800 AI,D,20191122,5.68,5.75,5.66,5.7,166800 AI-B,D,20191122,21.3608,21.3608,21.3608,21.3608,100 AI-C,D,20191122,21.595,21.7745,21.595,21.75,700 AIC,D,20191122,23.9043,23.9043,23.8,23.85,4300 AIF,D,20191122,14.66,14.87,14.654,14.74,93100 AIG,D,20191122,52.34,53.33,52.23,53.3,4522400 AIG-A,D,20191122,26.82,26.88,26.77,26.88,89200 AIG.W,D,20191122,11.2,12.02,11.16,11.9706,149700 AIN,D,20191122,84.43,85.08,83.2,83.63,150900 AIO,D,20191122,20.19,20.29,20.18,20.29,64300 AIR,D,20191122,44.82,44.84,43.7,44.15,68300 AIT,D,20191122,63.09,63.62,62.95,63.49,249600 AIV,D,20191122,53.55,53.72,53.01,53.23,632900 AIW,D,20191122,24.13,24.13,24.01,24.06,3500 AIZ,D,20191122,131.65,132.08,129.94,131.82,519500 AIZP,D,20191122,130.17,130.43,128.82,130.32,10400 AJG,D,20191122,92.01,92.295,91.38,91.74,715800 AJRD,D,20191122,42.58,43.05,42.29,42.88,440600 AJX,D,20191122,15.1,15.14,15.06,15.12,246400 AJXA,D,20191122,27.38,27.48,27.25,27.48,2400 AKO.A,D,20191122,13.23,13.23,13.23,13.23,200 AKO.B,D,20191122,15.36,16.09,15.32,15.85,9500 AKR,D,20191122,27.03,27.03,26.47,26.68,412400 AKS,D,20191122,2.52,2.61,2.52,2.56,5420700 AL,D,20191122,45.81,46.14,45.62,45.86,485200 AL-A,D,20191122,27.2,27.2,27.1,27.2,4100 ALB,D,20191122,64.11,65.46,63.75,64.9,1148100 ALC,D,20191122,57.06,57.08,56.42,56.72,1041200 ALE,D,20191122,79.81,79.89,78.88,79.66,133700 ALEX,D,20191122,22.12,22.12,21.67,21.71,266200 ALG,D,20191122,114.49,115.78,113.28,115.61,74400 ALK,D,20191122,68.3,68.83,68.08,68.76,613100 ALL,D,20191122,110.3,111,109.91,110.04,1036100 ALL-A,D,20191122,25.62,25.62,25.5276,25.5276,20200 ALL-B,D,20191122,26.36,26.39,26.28,26.37,23500 ALL-G,D,20191122,26.82,26.88,26.6901,26.71,22000 ALL-H,D,20191122,25.82,25.82,25.72,25.73,117000 ALL-I,D,20191122,25.05,25.05,25.02,25.05,63200 ALL-Y,D,20191122,25.96,25.98,25.94,25.97,85200 ALLE,D,20191122,118.36,119.5093,117.675,119.05,591300 ALLY,D,20191122,30.84,32.29,30.79,32.23,10070700 ALP-Q,D,20191122,26.26,26.32,26.1377,26.32,13300 ALSN,D,20191122,46.01,47.33,45.78,47.25,1911100 ALV,D,20191122,80.98,82.015,80.67,81.94,361100 ALX,D,20191122,323.68,326.02,322,322,8200 AM,D,20191122,4.91,4.965,4.775,4.83,7235400 AMC,D,20191122,7.96,8.06,7.47,7.96,5713800 AMCR,D,20191122,9.96,10.14,9.96,10.06,5739300 AME,D,20191122,98.25,98.43,97.34,97.9,583800 AMG,D,20191122,84.2,84.95,83.92,84.41,495700 AMH,D,20191122,26.09,26.35,25.86,26.26,1685400 AMH-D,D,20191122,26.26,26.3,26.1728,26.29,17600 AMH-E,D,20191122,26.19,26.28,26.13,26.13,5700 AMH-F,D,20191122,26.17,26.17,25.95,25.95,10800 AMH-G,D,20191122,26.0205,26.0205,25.98,25.9901,600 AMH-H,D,20191122,26.48,26.48,26.3,26.3,4400 AMK,D,20191122,24.59,24.65,23.97,24.34,71600 AMN,D,20191122,59.56,60.05,59.2,59.63,185400 AMOV,D,20191122,15.54,15.68,15.5,15.68,4100 AMP,D,20191122,158.86,160.42,158.2,159.77,695200 AMPY,D,20191122,5.7,5.935,5.62,5.8,319100 AMRC,D,20191122,16.01,16.26,15.59,16.17,178800 AMRX,D,20191122,3.07,3.2,3.03,3.12,1026900 AMT,D,20191122,213.49,214.0899,209.79,210.11,1779800 AMX,D,20191122,15.67,15.77,15.62,15.68,1985900 AN,D,20191122,51.36,52.01,51.36,51.6,245800 ANET,D,20191122,193.26,194.74,192.18,194.49,940600 ANF,D,20191122,15.81,16.15,15.69,15.93,3260900 ANFI,D,20191122,0.39,0.488,0.39,0.47,488900 ANH,D,20191122,3.48,3.52,3.46,3.46,818700 ANH-A,D,20191122,26.13,26.13,26.036,26.12,4600 ANH-C,D,20191122,25.56,25.6,25.56,25.5999,2900 ANTM,D,20191122,294.01,296.99,290.06,291.83,1149400 AOD,D,20191122,8.56,8.57,8.54,8.57,200000 AON,D,20191122,199.01,199.69,197.83,199.58,626800 AOS,D,20191122,48.54,48.54,47.78,48.2,1090700 AP,D,20191122,3.4172,3.4172,3.3,3.31,8800 APA,D,20191122,23.35,23.605,23.0245,23.41,3442000 APAM,D,20191122,29.45,29.65,29.27,29.55,360800 APD,D,20191122,237.86,239,235.25,237.6,981400 APH,D,20191122,102.22,102.33,101.22,101.74,656400 APHA,D,20191122,4.83,4.88,4.56,4.67,5288600 APLE,D,20191122,15.85,15.93,15.7742,15.81,1361200 APO,D,20191122,42.51,42.79,42.03,42.44,567200 APO-A,D,20191122,26.59,26.6073,26.5655,26.58,15400 APO-B,D,20191122,26.97,27.09,26.97,27.09,11900 APRN,D,20191122,7.21,7.5,6.93,7.08,394500 APTS,D,20191122,13.5,13.51,13.3,13.45,189100 APTV,D,20191122,90.09,91.62,89.82,91.47,3128100 APY,D,20191122,26.34,26.66,25.88,26.17,624000 AQN,D,20191122,13.88,14,13.84,13.92,1179900 AQNA,D,20191122,27.62,27.71,27.45,27.46,11100 AQNB,D,20191122,27.7,27.7,27.48,27.6,11200 AQUA,D,20191122,17.38,18.67,17.36,18.49,871100 AR,D,20191122,2.06,2.27,2.04,2.17,10797600 ARA,D,20191122,9,9.38,8.96,9.16,131400 ARC,D,20191122,1.17,1.21,1.13,1.13,175200 ARCH,D,20191122,75.4,76.145,74.39,74.81,477900 ARCO,D,20191122,7.42,7.525,7.37,7.41,123200 ARD,D,20191122,18.98,19,18.66,18.74,52900 ARDC,D,20191122,14.7,14.79,14.67,14.7,102700 ARE,D,20191122,159.4,160.46,158.725,159.67,768500 ARE-A,D,20191122,26.68,26.85,26.68,26.75,8800 ARES,D,20191122,32.22,32.56,31.77,32.13,362500 ARGD,D,20191122,25.92,25.94,25.85,25.94,4600 ARGO,D,20191122,61.92,63.24,61.77,63.13,236300 ARI,D,20191122,17.95,18.01,17.87,17.95,809000 ARL,D,20191122,13.356,13.356,12.25,12.7,6000 ARLO,D,20191122,2.73,2.84,2.69,2.83,488500 ARMK,D,20191122,42.4,43.24,42.26,43.09,1669600 ARNC,D,20191122,30.68,30.8166,30.45,30.55,2799000 AROC,D,20191122,8.69,8.74,8.565,8.6,781500 ARR,D,20191122,17.01,17.025,16.87,16.97,367800 ARR-B,D,20191122,25.1,25.15,25.08,25.08,20000 ARW,D,20191122,79.58,79.97,79.25,79.3,336100 ASA,D,20191122,12.01,12.095,11.93,11.96,39700 ASB,D,20191122,21.56,21.72,21.51,21.65,719700 ASB-C,D,20191122,25.86,25.884,25.8,25.884,2100 ASB-D,D,20191122,25.81,26.0262,25.81,25.81,1600 ASB-E,D,20191122,27.01,27.1,26.83,27.1,5500 ASC,D,20191122,8.37,8.46,8.24,8.27,190300 ASG,D,20191122,6.11,6.16,6.1,6.14,65500 ASGN,D,20191122,65.77,65.89,64.65,64.68,166200 ASH,D,20191122,72.06,73.05,71.71,72.09,470100 ASIX,D,20191122,19.51,19.83,19.32,19.74,175100 ASPN,D,20191122,7.2,7.2926,6.99,6.99,18400 ASR,D,20191122,174.125,175.31,173.105,174.53,31200 ASX,D,20191122,5.02,5.06,4.97,4.98,646600 AT,D,20191122,2.41,2.44,2.41,2.42,312800 ATEN,D,20191122,6.73,6.8,6.58,6.59,204800 ATGE,D,20191122,33.9,34.095,33.47,34.03,448000 ATH,D,20191122,43.65,44.482,43.5,44.23,2196700 ATH-A,D,20191122,27.97,28,27.685,27.97,94500 ATH-B,D,20191122,25.83,25.8693,25.72,25.78,24000 ATHM,D,20191122,70.48,70.66,69.5,70.09,524800 ATI,D,20191122,23.02,23.1882,22.69,22.7,529100 ATKR,D,20191122,38.8,41.39,38.52,40.72,1153100 ATO,D,20191122,107.41,107.72,106.3948,107.32,658800 ATR,D,20191122,111.65,111.665,109.995,110.12,151600 ATTO,D,20191122,2.92,2.93,2.82,2.84,88100 ATUS,D,20191122,26.61,26.78,25.99,26.06,4021400 ATV,D,20191122,17.68,18.1469,17.27,17.85,7100 AU,D,20191122,19.14,19.32,18.99,19.15,1394500 AUY,D,20191122,3.51,3.515,3.43,3.47,9779900 AVA,D,20191122,46.7,46.9,46.25,46.41,217300 AVAL,D,20191122,7.9,8.125,7.88,8.02,37100 AVB,D,20191122,212.86,213.73,210.53,211.28,397100 AVD,D,20191122,14.45,14.815,14.28,14.8,105600 AVH,D,20191122,4.02,4.17,3.96,4.06,203700 AVK,D,20191122,15.1,15.1499,15.05,15.12,87700 AVLR,D,20191122,77.73,78.92,75.3,76.38,438900 AVNS,D,20191122,34.29,34.62,33.93,34.36,437300 AVP,D,20191122,4.41,4.485,4.38,4.44,4932700 AVT-A,D,20191122,58.3,60.68,58.3,60.55,160200 AVTR,D,20191122,16.43,17.335,16.42,17.16,11031000 AVX,D,20191122,14.87,14.93,14.7,14.71,92300 AVY,D,20191122,131.69,132.45,129.07,129.26,491300 AVYA,D,20191122,11.54,12.04,11.51,12.02,3028400 AWF,D,20191122,11.98,12,11.96,12,108800 AWI,D,20191122,93.7,94.19,92.31,93.65,260400 AWK,D,20191122,119.65,119.73,118.09,119.04,1118800 AWP,D,20191122,6.39,6.405,6.351,6.39,186500 AWR,D,20191122,85.1,85.19,83.76,84.55,184200 AX,D,20191122,28.21,29.19,28.02,29.12,255000 AXE,D,20191122,85.07,86.5,84.54,86.28,1780100 AXL,D,20191122,9.62,9.785,9.545,9.67,942000 AXO,D,20191122,25.78,25.9,25.78,25.9,900 AXP,D,20191122,119.21,119.29,118.41,119.06,1629600 AXR,D,20191122,6.1,6.27,5.98,6.27,27900 AXS,D,20191122,58.01,58.23,57.7503,58.18,398800 AXS-D,D,20191122,25.17,25.17,25.119,25.12,7100 AXS-E,D,20191122,25.54,25.54,25.38,25.38,30900 AXTA,D,20191122,28.24,28.24,27.98,28,2011900 AYI,D,20191122,127.08,127.83,126.17,127.31,254100 AYR,D,20191122,32.29,32.32,32.25,32.25,287200 AYX,D,20191122,103.37,105.86,102.27,105.36,1129900 AZN,D,20191122,48.31,48.39,47.81,47.97,2010400 AZO,D,20191122,1159.3,1170.98,1157.88,1163.87,125600 AZRE,D,20191122,12.93,13,12.81,13,23200 AZUL,D,20191122,37.93,38.93,37.81,38.9,708000 AZZ,D,20191122,37.32,37.63,36.52,37.1,81200 B,D,20191122,59.05,59.71,58.83,59.63,120000 BA,D,20191122,368.27,373.55,366.61,371.34,3915700 BABA,D,20191122,185.8,186.78,183.935,186.78,10541000 BAC,D,20191122,32.96,33.32,32.94,33.18,38783800 BAC-A,D,20191122,26.23,26.29,26.22,26.22,42400 BAC-B,D,20191122,26.95,27.03,26.91,27.03,76500 BAC-C,D,20191122,26.03,26.09,26.03,26.07,47600 BAC-E,D,20191122,24.2531,24.3,24.1514,24.1514,24700 BAC-K,D,20191122,26.88,26.94,26.87,26.9,41300 BAC-L,D,20191122,1476.08,1477.99,1474.8,1477.02,7300 BAC-M,D,20191122,26.59,26.61,26.45,26.61,101700 BAC-N,D,20191122,25.68,25.73,25.62,25.69,92600 BAC-Y,D,20191122,25.38,25.43,25.38,25.39,42100 BAF,D,20191122,14.27,14.33,14.21,14.33,11200 BAH,D,20191122,72.08,72.58,70.87,71.35,1637800 BAK,D,20191122,13.43,13.66,13.17,13.28,43100 BAM,D,20191122,57.05,57.17,56.85,57.09,576500 BAN-D,D,20191122,25.97,25.97,25.9322,25.94,4900 BAN-E,D,20191122,26.9776,27.0447,26.74,26.955,3900 BANC,D,20191122,15,15.06,14.91,14.98,172800 BAP,D,20191122,208.81,209.29,206.11,207.76,159700 BAS,D,20191122,0.5096,0.5096,0.45,0.4526,510800 BAX,D,20191122,82.03,82.25,81.64,82.02,3077600 BB,D,20191122,5.37,5.64,5.36,5.6,6477000 BBAR,D,20191122,3.73,3.95,3.64,3.71,1148500 BBD,D,20191122,7.92,8.04,7.915,8,14646600 BBDC,D,20191122,10.34,10.37,10.325,10.34,59700 BBDO,D,20191122,7.45,7.53,7.45,7.53,2400 BBF,D,20191122,13.79,13.87,13.77,13.77,15500 BBK,D,20191122,15.37,15.4,15.34,15.34,33100 BBL,D,20191122,44.02,44.2,43.81,43.95,772300 BBN,D,20191122,23.5,23.62,23.4215,23.57,144800 BBT,D,20191122,54.31,55,54.18,54.67,2208700 BBT-F,D,20191122,25.34,25.36,25.3,25.35,17300 BBT-G,D,20191122,25.35,25.39,25.31,25.3636,8600 BBT-H,D,20191122,26.38,26.4837,26.275,26.41,17000 BBU,D,20191122,42,42,41.54,41.6,21700 BBVA,D,20191122,5.28,5.34,5.28,5.28,3967900 BBW,D,20191122,2.7,2.82,2.7,2.79,106700 BBX,D,20191122,4.57,4.62,4.5,4.57,64900 BBY,D,20191122,72.29,72.8,71.89,72.64,2405100 BC,D,20191122,58.05,58.21,57.64,57.67,667400 BC-A,D,20191122,26.56,26.73,26.5401,26.719,4400 BC-B,D,20191122,26.83,26.9,26.67,26.85,5000 BC-C,D,20191122,26.37,26.49,26.35,26.39,19400 BCC,D,20191122,38.53,39.26,38.3,38.97,250000 BCE,D,20191122,48.2,48.21,47.7729,47.84,482400 BCEI,D,20191122,17.36,17.557,16.98,17.24,278500 BCH,D,20191122,21.89,22.24,21.67,21.85,236600 BCO,D,20191122,90.29,90.74,89.85,90.34,195100 BCRH,D,20191122,7.02,7.02,6.92,6.985,14100 BCS,D,20191122,8.64,8.74,8.635,8.7,1916100 BCSF,D,20191122,18.72,18.88,18.55,18.63,134900 BCX,D,20191122,7.6,7.7,7.6,7.63,194200 BDC,D,20191122,53.08,53.12,52.125,52.9,163700 BDJ,D,20191122,9.49,9.57,9.49,9.56,372600 BDN,D,20191122,14.95,15.2,14.86,15.14,1628500 BDX,D,20191122,249.12,250.26,247.09,249.89,974700 BDXA,D,20191122,60.77,60.77,59.96,60.55,72100 BE,D,20191122,6.19,6.39,6.16,6.25,1502500 BEDU,D,20191122,9.16,9.5,9.01,9.5,26800 BEN,D,20191122,27.29,27.5,27.175,27.32,1754200 BEP,D,20191122,45.4,45.88,45.22,45.85,152600 BERY,D,20191122,46.56,46.67,44.93,45.02,2527100 BEST,D,20191122,5.44,5.47,5.33,5.42,1616600 BF.A,D,20191122,63.27,63.63,62.77,63.12,16000 BF.B,D,20191122,67.54,67.89,66.7,67.04,566100 BFAM,D,20191122,149.71,151.285,148.15,150.86,201100 BFK,D,20191122,13.87,13.93,13.8332,13.93,74900 BFO,D,20191122,14.5,14.57,14.5,14.5342,6100 BFS,D,20191122,51.15,51.37,50.55,50.88,25000 BFS-D,D,20191122,26.6138,26.6138,26.6138,26.6138,100 BFS-E,D,20191122,26.6,26.6,26.3016,26.45,6400 BFY,D,20191122,14.28,14.35,14.23,14.26,8400 BFZ,D,20191122,13.5,13.53,13.45,13.45,134000 BG,D,20191122,54.48,55.32,54.08,54.08,515000 BGB,D,20191122,13.99,14.07,13.99,14.05,138800 BGG,D,20191122,5.76,5.885,5.7105,5.8,405600 BGH,D,20191122,16.57,16.68,16.53,16.6,109400 BGIO,D,20191122,9.67,9.74,9.62,9.62,18800 BGR,D,20191122,11.22,11.27,11.2,11.21,83700 BGS,D,20191122,16.1,16.2,15.91,16.04,693500 BGSF,D,20191122,20.93,21.04,20.71,20.94,31800 BGT,D,20191122,12.51,12.52,12.46,12.48,95000 BGX,D,20191122,15.38,15.48,15.37,15.41,37300 BGY,D,20191122,5.56,5.57,5.54,5.56,249700 BH,D,20191122,106.47,108.9,105.17,107.12,9700 BH.A,D,20191122,585,588.8,577.6,577.6,200 BHC,D,20191122,27.75,27.99,27.465,27.58,2827600 BHE,D,20191122,32.69,32.69,32.26,32.57,180800 BHK,D,20191122,14.47,14.47,14.45,14.47,96000 BHLB,D,20191122,31.77,31.93,31.46,31.49,151800 BHP,D,20191122,51.02,51.08,50.69,50.84,1070600 BHR,D,20191122,9.79,9.89,9.64,9.77,64900 BHR-B,D,20191122,19.67,19.7884,19.215,19.6999,2000 BHR-D,D,20191122,26.5,27.1,26.5,27,2100 BHV,D,20191122,16.35,16.35,16.35,16.35,100 BHVN,D,20191122,55.24,56.61,54.01,56.5,1293400 BIF,D,20191122,11.35,11.44,11.35,11.43,117800 BIG,D,20191122,19.68,19.8591,19.02,19.42,1072100 BIO,D,20191122,361.03,364.94,359.29,362.18,296500 BIO.B,D,20191122,347.2,347.2,347.2,347.2,100 BIP,D,20191122,52.62,52.73,52.29,52.44,180200 BIT,D,20191122,17.14,17.21,17.14,17.16,98700 BITA,D,20191122,15,15.17,15,15.07,228000 BJ,D,20191122,23.65,23.78,23.01,23.29,3632200 BK,D,20191122,48.65,49.1,48.56,48.8,3133600 BK-C,D,20191122,25.75,25.88,25.75,25.8168,21600 BKD,D,20191122,7.11,7.14,6.94,7.1,1493700 BKE,D,20191122,24.98,27.0125,24.31,26.71,1811200 BKH,D,20191122,77.8,77.8,76.85,77.55,215900 BKI,D,20191122,61.35,61.64,60.82,61.29,1246900 BKK,D,20191122,15.02,15.03,15.01,15.01,48700 BKN,D,20191122,15.47,15.57,15.4028,15.48,35800 BKR,D,20191122,22.59,23.05,22.39,22.42,3481000 BKT,D,20191122,6.07,6.08,6.03,6.04,196000 BKU,D,20191122,34.62,34.99,34.49,34.85,353900 BLD,D,20191122,110.16,110.61,107.25,109.16,147900 BLE,D,20191122,15.12,15.17,15.06,15.15,17200 BLK,D,20191122,485,487.765,484.1,485,483100 BLL,D,20191122,66.47,66.61,65.6,65.73,1146800 BLW,D,20191122,15.93,15.99,15.78,15.79,152700 BLX,D,20191122,22.72,22.77,22.58,22.64,74200 BMA,D,20191122,25.07,25.88,24.4,25,298900 BME,D,20191122,40.1,40.39,40.03,40.3434,22400 BMI,D,20191122,60.72,60.88,60,60.05,201000 BML-G,D,20191122,21.277,21.404,21.26,21.27,5000 BML-H,D,20191122,20.26,20.33,20.26,20.28,12400 BML-J,D,20191122,23.0366,23.0876,23.0366,23.05,11500 BML-L,D,20191122,23.48,23.48,23.23,23.38,45700 BMO,D,20191122,76.28,76.42,76.015,76.04,255000 BMY,D,20191122,56.65,57.115,55.92,56.45,21515600 BMY.P,D,20191122,2.22,2.24,2.04,2.09,22456100 BNED,D,20191122,4.45,4.45,4.34,4.4,290700 BNS,D,20191122,57.38,57.4,56.79,56.85,1179600 BNY,D,20191122,13.96,13.99,13.87,13.87,27000 BOE,D,20191122,10.64,10.68,10.62,10.64,144700 BOH,D,20191122,89.67,90.07,89.48,89.87,132700 BOOT,D,20191122,40.13,40.34,39.22,39.48,494800 BORR,D,20191122,6.34,6.58,6.34,6.58,30200 BOX,D,20191122,15.82,16.01,15.74,15.99,1085500 BP,D,20191122,38.76,38.84,38.4,38.55,6474100 BPMP,D,20191122,15.13,15.24,14.94,15.13,148600 BPT,D,20191122,5.99,6.12,5.82,6.04,247600 BQH,D,20191122,14.6673,14.76,14.6673,14.76,1400 BR,D,20191122,121.59,121.79,119.75,121.2,415500 BRBR,D,20191122,18.72,20.9,18.65,20.37,651900 BRC,D,20191122,55.9,57.4,55.645,57.24,262700 BRFS,D,20191122,8.13,8.15,7.94,8.09,1905600 BRK.A,D,20191122,325695,326975,325305.5,326962,100 BRK.B,D,20191122,216.96,217.99,216.8,217.96,2393300 BRMK,D,20191122,10.96,11.01,10.93,10.99,1267800 BRO,D,20191122,37.75,37.95,37.6,37.85,1339100 BRP.U,D,20191122,10.06,10.18,10.06,10.18,5300 BRP.W,D,20191122,0.53,0.53,0.53,0.53,313400 BRPM,D,20191122,9.94,9.95,9.94,9.95,50000 BRT,D,20191122,17,17.045,16.41,16.93,72300 BRX,D,20191122,21.58,21.67,21.215,21.6,2525300 BSA,D,20191122,24.75,24.84,24.75,24.84,20600 BSAC,D,20191122,23.3,23.61,22.94,22.95,369000 BSBR,D,20191122,10.97,11.05,10.93,10.97,684300 BSD,D,20191122,14.23,14.27,14.17,14.17,7000 BSE,D,20191122,13.67,13.67,13.56,13.59,3200 BSIG,D,20191122,9.48,9.635,9.475,9.61,273800 BSL,D,20191122,16.29,16.35,16.12,16.14,25400 BSM,D,20191122,11.91,12.02,11.9,11.96,312400 BSMX,D,20191122,6.52,6.59,6.49,6.53,165600 BST,D,20191122,32.79,33.55,32.79,33.49,69200 BSTZ,D,20191122,19.86,19.985,19.85,19.9,111200 BSX,D,20191122,42.48,42.55,41.645,41.85,5655400 BTA,D,20191122,12.53,12.57,12.5,12.56,26400 BTE,D,20191122,1.16,1.17,1.12,1.14,1585000 BTI,D,20191122,38.37,38.44,38.075,38.15,1012800 BTO,D,20191122,35,35.2,34.8959,35.13,48500 BTT,D,20191122,23.7,23.78,23.665,23.72,67400 BTU,D,20191122,9.09,9.78,9,9.45,1747000 BTZ,D,20191122,13.57,13.58,13.54,13.57,181400 BUD,D,20191122,79.3,79.415,78.65,79.08,953300 BUI,D,20191122,21.59,21.73,21.37,21.52,62500 BURL,D,20191122,206.81,206.81,203.03,206.01,1556300 BV,D,20191122,16.9,16.97,16.38,16.89,474100 BVN,D,20191122,15,15.04,14.81,15.03,457300 BW,D,20191122,3.7,3.73,3.5,3.61,71300 BWA,D,20191122,42.64,42.94,42.29,42.79,1375400 BWG,D,20191122,12.25,12.3953,12.25,12.28,69900 BWXT,D,20191122,61.12,61.3,60.14,60.5,287300 BX,D,20191122,51.7,52.0721,50.9658,51.26,4101500 BXC,D,20191122,13.27,13.49,12.38,12.44,189100 BXG,D,20191122,9.3467,9.79,9.3315,9.76,25000 BXMT,D,20191122,35.89,35.94,35.755,35.88,518300 BXMX,D,20191122,13.81,13.83,13.74,13.8,122900 BXP,D,20191122,137.27,138.57,135.9,137.59,448800 BXP-B,D,20191122,25.26,25.2993,25.17,25.17,4300 BXS,D,20191122,31.12,31.18,30.9,31.06,154400 BY,D,20191122,18.25,18.27,18.11,18.17,163900 BYD,D,20191122,30.26,30.43,29.85,29.9,733900 BYM,D,20191122,13.91,13.91,13.88,13.89,15000 BZH,D,20191122,15.36,15.36,14.7375,14.79,278000 BZM,D,20191122,14.47,14.48,14.47,14.48,1000 C,D,20191122,74.1,74.92,73.97,74.87,7910600 C-J,D,20191122,28.83,28.83,28.7546,28.81,36500 C-K,D,20191122,28.27,28.31,28.23,28.25,36000 C-N,D,20191122,27.74,27.79,27.73,27.77,39600 C-S,D,20191122,26.1,26.12,26.07,26.09,20500 CAAP,D,20191122,3.86,4.13,3.73,3.82,456400 CABO,D,20191122,1535.12,1549.33,1520.15,1535.72,23500 CACI,D,20191122,235.71,235.71,231.17,231.3,143500 CADE,D,20191122,16.28,16.46,16.21,16.36,882700 CAE,D,20191122,26.56,26.59,26.15,26.47,488400 CAF,D,20191122,21.27,21.3,21.06,21.09,66000 CAG,D,20191122,28.3,28.89,28.3,28.73,4859700 CAH,D,20191122,55.33,55.985,55.25,55.69,2061800 CAI,D,20191122,23.66,23.85,23.4,23.68,143900 CAI-A,D,20191122,26.3,26.31,26.07,26.07,7000 CAI-B,D,20191122,26.15,26.15,26.0335,26.0609,2300 CAJ,D,20191122,27.47,27.52,27.36,27.46,174000 CAL,D,20191122,22.61,22.65,21.62,22.14,505500 CALX,D,20191122,7.58,7.6,7.47,7.58,178900 CANG,D,20191122,7.2,7.2,6.98,7.01,13000 CAPL,D,20191122,17.97,18.94,17.6401,18.59,285800 CARS,D,20191122,12.9,13.14,12.78,12.82,833000 CAT,D,20191122,143.92,144.46,143.03,143.88,2258300 CATO,D,20191122,18.53,19.09,18.25,18.74,168200 CB,D,20191122,150.05,151.75,150.05,151.13,1183900 CBB,D,20191122,5.94,6.42,5.91,6.32,404300 CBB-B,D,20191122,35.11,35.5,35.0392,35.4543,10400 CBD,D,20191122,18.77,18.84,18.53,18.8,267200 CBH,D,20191122,9.54,9.64,9.53,9.63,79400 CBL,D,20191122,1.24,1.32,1.24,1.26,1009500 CBL-D,D,20191122,10.95,11.18,10.91,10.97,36700 CBL-E,D,20191122,10.12,10.22,9.91,10.04,14700 CBM,D,20191122,59.91,59.93,59.87,59.87,147100 CBPX,D,20191122,36.5,37.04,36.45,36.64,407600 CBRE,D,20191122,54.94,55.1,54.72,54.91,1027400 CBS,D,20191122,38.98,39.56,38.77,39.52,4415400 CBS.A,D,20191122,43.65,43.94,43.575,43.69,5600 CBT,D,20191122,47.45,47.88,47.14,47.23,235200 CBU,D,20191122,67.18,67.32,66.77,66.92,95200 CBZ,D,20191122,26.03,26.03,25.79,25.88,116100 CC,D,20191122,16.34,16.75,16,16.06,2296900 CCC,D,20191122,18.01,18.12,17.65,17.71,2261800 CCEP,D,20191122,50.67,50.94,50.04,50.17,1102600 CCH,D,20191122,10.2533,10.2533,10.2533,10.2533,500 CCH.W,D,20191122,1.36,1.36,1.36,1.36,300 CCI,D,20191122,135.42,136.82,132.32,132.32,1996400 CCI-A,D,20191122,1221.07,1221.07,1221.07,1221.07,400 CCJ,D,20191122,9.66,9.69,9.43,9.46,1095000 CCK,D,20191122,75.28,75.67,74.32,74.52,969200 CCL,D,20191122,43.53,43.93,43.24,43.68,3971000 CCM,D,20191122,2.75,2.75,2.75,2.75,500 CCO,D,20191122,2.3,2.37,2.25,2.36,1772300 CCR,D,20191122,8.9,9.18,8.4502,8.64,101900 CCS,D,20191122,27.38,27.53,27.05,27.16,287600 CCU,D,20191122,18.58,18.58,18.205,18.36,422800 CCX,D,20191122,10.2,10.28,10.2,10.27,500 CCX.U,D,20191122,10.78,10.78,10.715,10.78,2600 CCZ,D,20191122,58.8,58.8,58.8,58.8,100 CDAY,D,20191122,57.81,58.66,57.39,58.37,1107800 CDE,D,20191122,6.6,6.61,6.38,6.48,3661000 CDR,D,20191122,2.69,2.69,2.565,2.61,303500 CDR-B,D,20191122,24.91,24.91,24.9,24.9,200 CDR-C,D,20191122,22.72,22.83,22.7,22.8138,6600 CE,D,20191122,124.27,125.75,124.18,124.79,502200 CEA,D,20191122,24.4,24.55,24.4,24.47,5800 CEE,D,20191122,27.66,27.66,27.2001,27.39,4100 CEIX,D,20191122,12.24,12.85,12.22,12.66,317800 CEL,D,20191122,2.86,2.94,2.8,2.86,11000 CELP,D,20191122,8.31,8.4007,8.05,8.05,10300 CEM,D,20191122,10.06,10.16,10.01,10.1,546000 CEN,D,20191122,6.1,6.11,6.0114,6.09,428000 CEO,D,20191122,152.44,152.79,151.035,151.26,71000 CEPU,D,20191122,3.53,3.77,3.5238,3.68,280800 CEQ.P,D,20191122,9.14,9.1796,9.14,9.16,3300 CEQP,D,20191122,31.22,31.675,31.01,31.58,345900 CF,D,20191122,45.55,45.8162,44.73,44.95,1580900 CFG,D,20191122,38.21,38.66,38.11,38.59,2435900 CFG-D,D,20191122,27.84,27.88,27.63,27.75,7300 CFG-E,D,20191122,25,25.04,24.98,24.99,61100 CFR,D,20191122,93.7,93.96,93.025,93.41,292100 CFR-A,D,20191122,25.6781,25.77,25.6781,25.77,4200 CFX,D,20191122,32.8,33.06,32.69,32.76,854800 CFXA,D,20191122,145.3,145.4,143.42,144.38,16300 CGA,D,20191122,3.02,3.38,3.02,3.33,38400 CGC,D,20191122,19.6,19.75,18.03,18.41,15782300 CHA,D,20191122,39.45,39.45,39.13,39.19,144500 CHAP,D,20191122,0.84,0.8998,0.8307,0.8591,88600 CHCT,D,20191122,45.97,46.19,45.41,46.1,100800 CHD,D,20191122,69,69.19,67.91,68.84,1959600 CHE,D,20191122,425.69,428.48,422.95,424.6,114500 CHGG,D,20191122,36.27,36.74,36.01,36.6,684400 CHH,D,20191122,92.36,93.49,91.515,93.4,407400 CHK,D,20191122,0.59,0.5989,0.58,0.5888,55912300 CHK-D,D,20191122,19.51,20.99,19.51,19.5432,34500 CHKR,D,20191122,0.53,0.55,0.52,0.5283,97100 CHL,D,20191122,39.06,39.22,38.89,38.96,941700 CHM-A,D,20191122,25.8459,25.8459,25.8459,25.8459,600 CHM-B,D,20191122,25.86,25.89,25.7968,25.87,5300 CHMI,D,20191122,14.39,14.59,14.37,14.51,129000 CHN,D,20191122,20.59,20.59,20.46,20.56,9100 CHRA,D,20191122,2.47,2.61,2.46,2.49,27000 CHS,D,20191122,3.71,3.78,3.61,3.75,1944200 CHT,D,20191122,37.5,37.5,37.36,37.36,69300 CHU,D,20191122,9.14,9.15,9.03,9.07,289800 CHWY,D,20191122,22.95,23.01,22.341,22.89,1539800 CI,D,20191122,202,202.8774,200.32,201.85,1492300 CIA,D,20191122,6.63,6.89,6.63,6.88,59900 CIB,D,20191122,51.46,52.01,51,51.1,203900 CIEN,D,20191122,36.66,37.25,36.57,36.96,1349200 CIF,D,20191122,2.64,2.661,2.64,2.66,23500 CIG,D,20191122,3,3.04,2.96,3.03,4430900 CIG.C,D,20191122,3.37,3.4,3.35,3.4,6400 CII,D,20191122,16.65,16.69,16.62,16.64,75500 CIM,D,20191122,20.19,20.29,20.14,20.21,859400 CIM-A,D,20191122,26.7234,26.7234,26.61,26.651,3200 CIM-B,D,20191122,26.945,27,26.945,26.976,8900 CIM-C,D,20191122,26,26.0908,25.9748,26.0035,10200 CIM-D,D,20191122,26.52,26.6,26.44,26.6,13200 CINR,D,20191122,18.5866,18.5866,18.1489,18.15,11300 CIO,D,20191122,13.1,13.15,12.8,12.9,323500 CIO-A,D,20191122,25.58,25.58,25.58,25.58,100 CIR,D,20191122,42.69,43.01,42.56,42.85,97900 CISN,D,20191122,9.99,10,9.9,9.93,2784400 CIT,D,20191122,44.58,45.17,44.3,45.11,1017900 CIT-B,D,20191122,25.76,25.77,25.61,25.69,61400 CKH,D,20191122,40.85,41.205,40.63,41,85500 CL,D,20191122,66.61,66.875,66.22,66.71,2616300 CLB,D,20191122,45.82,46.87,45.64,46.13,281400 CLDR,D,20191122,9.24,9.45,9.19,9.44,3899400 CLDT,D,20191122,17.87,17.9,17.76,17.84,102400 CLF,D,20191122,7.58,8.04,7.56,7.94,14321800 CLGX,D,20191122,40.22,40.53,39.78,40.5,418200 CLH,D,20191122,82.84,83.65,80.7,82.69,636600 CLI,D,20191122,21.35,21.42,21.12,21.21,296300 CLN-B,D,20191122,25.3,25.301,25.1943,25.1943,2500 CLN-E,D,20191122,25.24,25.24,25.148,25.148,9900 CLN-G,D,20191122,24.526,24.526,24.35,24.365,9000 CLN-H,D,20191122,23.16,23.33,23.16,23.24,12500 CLN-I,D,20191122,23.23,23.27,23.2,23.26,17400 CLN-J,D,20191122,23.32,23.32,23.1,23.1,10000 CLNC,D,20191122,12.94,12.99,12.65,12.81,511600 CLNY,D,20191122,4.86,5,4.82,4.95,1835000 CLPR,D,20191122,8.6757,8.96,8.6757,8.93,15800 CLR,D,20191122,31.89,32.36,30.78,31.55,2406200 CLS,D,20191122,7.58,7.68,7.56,7.57,322000 CLW,D,20191122,19.35,20.05,19.15,19.85,135600 CLX,D,20191122,144.93,146.78,144.31,146.26,791800 CM,D,20191122,86.95,86.95,86.22,86.85,272500 CMA,D,20191122,69.44,70.53,69.07,69.91,1018000 CMC,D,20191122,20.47,20.69,20.42,20.55,1364100 CMCM,D,20191122,3.28,3.34,3.235,3.28,266000 CMD,D,20191122,73.95,75.23,73.76,74.64,257300 CMG,D,20191122,773.12,777.855,770.395,772.61,220600 CMI,D,20191122,181.24,181.4,178.74,180.15,1051900 CMO,D,20191122,7.65,7.69,7.56,7.64,262600 CMO-E,D,20191122,25.4,25.51,25.4,25.46,9800 CMP,D,20191122,55.24,55.24,53.808,54.19,175200 CMR-B,D,20191122,25.01,25.1,25,25.0864,3800 CMR-C,D,20191122,25.29,25.42,25.2777,25.28,4700 CMR-D,D,20191122,25.695,25.695,25.51,25.58,3500 CMR-E,D,20191122,26.25,26.25,26.01,26.12,10100 CMRE,D,20191122,8.18,8.21,7.96,8.02,1073600 CMS,D,20191122,62.06,62.14,61.07,61.76,1777100 CMS-B,D,20191122,107.18,107.18,106.5,107.1,500 CMSA,D,20191122,26.85,26.9314,26.7012,26.81,4800 CMSC,D,20191122,26.95,26.95,26.82,26.86,3100 CMSD,D,20191122,26.93,27.1435,26.93,27.02,47800 CMU,D,20191122,4.7,4.72,4.69,4.7,42700 CNA,D,20191122,43.75,44.24,43.75,44.09,151900 CNC,D,20191122,59.9,60.28,59.2,59.45,3429400 CNDT,D,20191122,6.21,6.41,6.17,6.37,1461600 CNF,D,20191122,4.74,4.879,4.74,4.81,1800 CNHI,D,20191122,10.93,10.96,10.87,10.93,517500 CNI,D,20191122,90.15,90.49,89.51,90.42,1454700 CNK,D,20191122,32.48,33.15,31.52,33.05,2062400 CNNE,D,20191122,37.23,37.31,36.86,37.14,198000 CNO,D,20191122,17.9,18.03,17.82,17.88,836600 CNP,D,20191122,24.5,25.02,24.32,24.75,6194900 CNP-B,D,20191122,45.25,45.77,44.93,45.51,94600 CNQ,D,20191122,28.24,28.45,27.9,27.99,1524800 CNR,D,20191122,7.09,7.18,6.8,7.02,553900 CNS,D,20191122,66.11,66.38,65.83,65.92,133300 CNX,D,20191122,7.5,7.66,7.23,7.6,3620900 CNXM,D,20191122,13.88,14.035,13.66,13.91,352900 CO,D,20191122,4.7,4.75,4.625,4.71,32400 COD-A,D,20191122,24.35,24.44,24.33,24.44,10700 COD-B,D,20191122,25.0747,25.0747,25,25,15000 CODI,D,20191122,22.03,22.54,21.99,22.49,120200 COE,D,20191122,6.04,6.54,6.04,6.37,7300 COF,D,20191122,97.25,98.33,96.92,98.1,2515200 COF-C,D,20191122,24.98,25,24.9762,24.99,72600 COF-D,D,20191122,24.98,24.99,24.98,24.9837,17100 COF-F,D,20191122,25.84,25.84,25.8,25.811,19800 COF-G,D,20191122,25.43,25.43,25.384,25.3901,29900 COF-H,D,20191122,26.18,26.22,26.18,26.22,8700 COF-I,D,20191122,24.89,24.93,24.85,24.91,226500 COF-P,D,20191122,25.31,25.35,25.3,25.31,32100 COG,D,20191122,16.15,16.54,15.92,16.39,11786400 COLD,D,20191122,37.08,37.16,36.05,36.46,1453500 COO,D,20191122,306.81,308.68,304.56,307.81,151300 COP,D,20191122,60.49,61.39,59.635,59.9,6579100 COR,D,20191122,112.53,113,110.22,111.71,314500 COR-Z,D,20191122,25.45,25.53,25.45,25.52,8400 CORR,D,20191122,43.75,43.86,43.25,43.45,93700 COT,D,20191122,13.14,13.45,13.05,13.39,973300 COTY,D,20191122,11.89,11.97,11.53,11.53,3646800 CP,D,20191122,236.96,236.96,233.86,235.87,301400 CPA,D,20191122,105.95,105.99,104.8,105.66,197100 CPAC,D,20191122,9.55,9.55,9.55,9.55,100 CPB,D,20191122,46.86,47.08,46.1,46.83,1924700 CPE,D,20191122,3.75,3.81,3.62,3.67,13507300 CPF,D,20191122,29.19,29.33,29.03,29.08,75100 CPG,D,20191122,3.89,3.92,3.76,3.77,2256200 CPK,D,20191122,89.25,90.78,88.84,90.45,54500 CPL,D,20191122,15.33,15.38,15.09,15.22,29200 CPLG,D,20191122,9.95,10.1,9.9,10.01,190600 CPRI,D,20191122,34.88,35.995,34.67,35.88,2023200 CPS,D,20191122,27.26,27.62,26.92,27.33,234500 CPT,D,20191122,110.45,110.75,109.38,109.45,568600 CR,D,20191122,83.28,83.4,82.38,83.06,323600 CRC,D,20191122,6.54,6.61,6,6.13,6558300 CRCM,D,20191122,11.99,12.04,11.7,11.94,216600 CRD.A,D,20191122,10.88,10.88,10.6701,10.74,12500 CRD.B,D,20191122,10.03,10.13,10.03,10.1,3900 CRH,D,20191122,37.31,37.395,37.155,37.36,468400 CRI,D,20191122,100.77,101.85,100.35,101.5,391200 CRK,D,20191122,6.87,6.87,6.46,6.7,350100 CRL,D,20191122,140.79,141.74,139.95,140.77,273700 CRM,D,20191122,162.98,163.49,161.38,162.81,3761800 CRR,D,20191122,0.43,0.4493,0.41,0.41,449100 CRS,D,20191122,52.44,52.73,51.76,51.77,121500 CRT,D,20191122,7.9,8.33,7.9,8.18,41100 CRY,D,20191122,24.26,24.37,23.876,24.16,123700 CS,D,20191122,13.21,13.3,13.21,13.27,1791700 CSL,D,20191122,156.75,156.76,153.22,154.25,441500 CSLT,D,20191122,1.4,1.46,1.39,1.4,853600 CSS,D,20191122,4.78,4.88,4.78,4.85,20600 CSTM,D,20191122,13.97,14.17,13.615,13.66,799200 CSU,D,20191122,3.46,3.65,3.45,3.59,101900 CSV,D,20191122,24.06,24.06,23.67,23.68,46800 CTA-A,D,20191122,85.8035,85.8035,85.8035,85.8035,100 CTA-B,D,20191122,114.85,114.85,114.85,114.85,300 CTAA,D,20191122,26.38,26.38,26.15,26.15,8700 CTB,D,20191122,27.61,27.855,27.35,27.69,213500 CTBB,D,20191122,25.45,25.54,25.4281,25.49,53000 CTDD,D,20191122,26.24,26.24,26.05,26.05,47100 CTK,D,20191122,5.65,5.88,5.3835,5.65,65100 CTL,D,20191122,14.87,15.05,14.82,14.97,5648500 CTLT,D,20191122,51.67,52.375,51.41,52.04,606100 CTR,D,20191122,7.78,7.89,7.73,7.81,391900 CTRA,D,20191122,7.12,7.59,6.65,7.55,614200 CTS,D,20191122,26.72,27.045,26.48,26.89,202000 CTST,D,20191122,0.99,1.01,0.88,0.9,2180000 CTT,D,20191122,11.74,11.74,11.495,11.55,168700 CTV,D,20191122,25.4,25.45,25.37,25.38,125500 CTVA,D,20191122,25.03,25.575,25.03,25.54,11218400 CTY,D,20191122,24.98,25.0799,24.98,25.05,32500 CTZ,D,20191122,25.78,25.82,25.75,25.79,7300 CUB,D,20191122,57.7,60.11,56.36,60.1,1459200 CUB-C,D,20191122,25.9898,26.33,25.8605,25.9113,4300 CUB-D,D,20191122,26.3483,26.3483,26.3483,26.3483,100 CUB-E,D,20191122,26.25,26.25,26.25,26.25,100 CUB-F,D,20191122,25.8709,25.984,25.81,25.905,3200 CUBE,D,20191122,31.1,31.19,30.6,30.71,1729400 CUBI,D,20191122,24,24.05,23.78,23.89,110900 CUK,D,20191122,41.22,41.52,40.94,41.36,307900 CULP,D,20191122,16.05,16.2,15.78,16.11,18100 CURO,D,20191122,13.65,13.75,12.91,13.09,450800 CUZ,D,20191122,39.76,40.1,39.42,39.85,470300 CVA,D,20191122,14.4,14.47,14.33,14.4,766300 CVE,D,20191122,9.07,9.13,8.895,8.97,1711600 CVEO,D,20191122,0.87,0.9299,0.8501,0.9113,952800 CVI,D,20191122,45.74,45.99,44.88,45.29,472400 CVIA,D,20191122,1.47,1.5,1.44,1.47,144100 CVNA,D,20191122,89.2,91.095,88.91,89.78,1489000 CVS,D,20191122,75.28,75.7,75.09,75.31,5402100 CVX,D,20191122,119.06,119.7,118.6,118.63,4786800 CW,D,20191122,138.78,138.78,136.3,136.57,134300 CWE.A,D,20191122,18.32,18.64,18.32,18.41,173700 CWEN,D,20191122,19.25,19.54,19.24,19.3,452800 CWH,D,20191122,11.92,12.26,11.89,12.15,382700 CWK,D,20191122,18.74,18.96,18.49,18.58,393500 CWT,D,20191122,50.29,50.29,49.37,49.85,182400 CX,D,20191122,3.65,3.67,3.59,3.66,4186200 CXE,D,20191122,5.41,5.42,5.37,5.37,55000 CXH,D,20191122,9.78,9.8,9.78,9.78,7800 CXO,D,20191122,73.04,74.39,72.51,73.35,1343900 CXP,D,20191122,20.15,20.46,20.02,20.39,371600 CXW,D,20191122,15.14,15.17,14.845,15.07,843900 CYD,D,20191122,13.21,13.4,13.15,13.38,69000 CYH,D,20191122,3.19,3.23,3.08,3.16,1092100 CZZ,D,20191122,17.4,17.48,17.08,17.16,1027200 D,D,20191122,83.2,83.35,82.355,83.24,2383900 DAC,D,20191122,5.6,5.85,5.355,5.69,2852800 DAL,D,20191122,55.57,56.13,55.1238,56.11,9648200 DAN,D,20191122,16.52,16.83,16.38,16.69,840200 DAO,D,20191122,14.1,14.45,13.7,13.96,148800 DAR,D,20191122,23.06,23.15,22.93,23.05,484200 DAVA,D,20191122,45.41,46.43,44.148,45.97,167800 DB,D,20191122,7.37,7.43,7.34,7.36,3158000 DBD,D,20191122,7.63,7.7,7.35,7.39,573400 DBI,D,20191122,16.26,16.55,16.12,16.44,1128600 DBL,D,20191122,20.75,20.7764,20.63,20.68,47600 DCF,D,20191122,8.95,8.95,8.77,8.79,74500 DCI,D,20191122,55,55.095,54.38,54.76,226200 DCO,D,20191122,48.22,49.07,47.83,48.5,53800 DCP,D,20191122,21.59,22.39,21.5002,22.05,1246900 DCP-B,D,20191122,24.06,24.06,23.62,23.82,19500 DCP-C,D,20191122,23.87,24.1244,23.86,23.99,11900 DCUE,D,20191122,107.38,107.74,107.0054,107.6135,87200 DD,D,20191122,65.83,66.96,65.57,65.83,3559700 DDD,D,20191122,8.61,8.86,8.6,8.75,1075200 DDF,D,20191122,14.87,14.92,14.45,14.46,19700 DDS,D,20191122,72.67,73.97,71.6,73.58,255300 DDT,D,20191122,26.1,26.1588,26.05,26.0792,14800 DE,D,20191122,176.17,176.98,174.61,175.38,1295300 DEA,D,20191122,22.84,23,22.71,22.87,524800 DECK,D,20191122,159.08,159.96,157.03,159.55,286100 DEI,D,20191122,43.26,43.795,42.8,43.64,672900 DELL,D,20191122,53.7,53.995,53,53.61,1445400 DEO,D,20191122,160.57,160.57,159.75,160.03,172300 DESP,D,20191122,10.96,11.69,10.96,11.64,180600 DEX,D,20191122,10,10.05,9.98,9.99,34500 DFIN,D,20191122,9.93,9.98,9.78,9.8,167200 DFP,D,20191122,26.35,26.38,26.18,26.3,26300 DFS,D,20191122,83.2,84.04,82.93,83.87,954900 DG,D,20191122,161.35,161.74,159.77,159.79,1300900 DGX,D,20191122,105.16,106.32,104.96,105.91,990700 DHF,D,20191122,3.04,3.04,3.03,3.03,114700 DHI,D,20191122,54.17,54.63,53.93,54.11,3934400 DHR,D,20191122,143.59,143.85,142.46,143.32,4440800 DHR-A,D,20191122,1127.91,1127.91,1127.91,1127.91,2700 DHT,D,20191122,7.51,7.605,7.38,7.44,1892000 DHX,D,20191122,3.13,3.15,3.08,3.12,76900 DIAX,D,20191122,18.07,18.1229,18,18.01,49400 DIN,D,20191122,81.47,81.47,79.89,80.42,169200 DIS,D,20191122,147.21,149.44,146.68,148.29,9639400 DK,D,20191122,36.75,37.33,35.5,35.54,1091800 DKL,D,20191122,31.8,32.22,31.57,31.76,35900 DKS,D,20191122,39.25,40.1,39.205,39.41,2351900 DKT,D,20191122,25.42,25.43,25.42,25.42,342900 DL,D,20191122,8.03,8.17,7.8751,8.12,42600 DLB,D,20191122,69.3,69.69,68.89,69.38,344900 DLN-A,D,20191122,22.43,22.43,22.05,22.248,5800 DLN-B,D,20191122,19.99,20.07,19.82,19.83,9700 DLNG,D,20191122,2.08,2.18,2.02,2.08,250900 DLPH,D,20191122,11.31,11.41,10.855,11.09,1885200 DLR,D,20191122,120.07,120.34,119.04,119.6,1885300 DLR-C,D,20191122,26.56,26.602,26.55,26.602,4300 DLR-G,D,20191122,25.37,25.3955,25.276,25.31,7600 DLR-I,D,20191122,25.89,25.89,25.82,25.82,10900 DLR-J,D,20191122,25.25,25.3355,25.223,25.24,10000 DLR-K,D,20191122,27.08,27.08,26.91,27.05,148400 DLR-L,D,20191122,25.42,25.44,25.37,25.4,60700 DLX,D,20191122,50.24,50.52,50.01,50.03,153000 DMB,D,20191122,14.24,14.24,14.2232,14.23,15200 DMO,D,20191122,21.33,21.34,21.16,21.23,27200 DNI,D,20191122,12.7,12.83,12.6502,12.83,39200 DNOW,D,20191122,11.56,11.59,11.35,11.46,884800 DNP,D,20191122,12.77,12.91,12.65,12.79,628400 DNR,D,20191122,1.01,1.03,1,1.02,4405000 DO,D,20191122,5.51,5.7,5.42,5.66,2151200 DOC,D,20191122,18.48,18.57,18.35,18.46,1236200 DOOR,D,20191122,67.65,68.3,67.335,68.11,75900 DOV,D,20191122,109.62,109.97,108.8875,109.48,577300 DOW,D,20191122,53.98,54.66,53.6,54.2,3119200 DPG,D,20191122,15.01,15.12,14.925,15.12,113900 DPLO,D,20191122,4.22,4.38,4.22,4.29,631400 DPZ,D,20191122,284.38,287.35,283.214,285.76,392000 DQ,D,20191122,37.71,38.16,36.6,37.82,104600 DRD,D,20191122,4.2,4.2,4.05,4.13,61700 DRE,D,20191122,34.85,34.86,34.4,34.63,995900 DRH,D,20191122,9.97,10.05,9.9,9.92,3954600 DRI,D,20191122,113.84,114.86,112.94,114.67,645600 DRQ,D,20191122,44,44.47,42.84,43.29,194700 DRUA,D,20191122,25.63,25.73,25.56,25.62,75400 DS,D,20191122,3.95,3.98,3.7791,3.96,270600 DS-B,D,20191122,25.6635,25.6727,25.6,25.6005,12100 DS-C,D,20191122,22.5825,22.5825,22.4898,22.55,2900 DS-D,D,20191122,23.33,23.33,23.22,23.2241,6000 DSE,D,20191122,3.49,3.5301,3.45,3.52,144600 DSL,D,20191122,19.75,19.76,19.68,19.74,278000 DSM,D,20191122,8.6,8.67,8.53,8.54,92800 DSSI,D,20191122,14.49,14.565,13.96,14.12,413600 DSU,D,20191122,10.84,10.85,10.825,10.85,122400 DSX,D,20191122,3.47,3.49,3.37,3.39,247600 DSX-B,D,20191122,25.4287,25.613,25.42,25.569,1200 DT,D,20191122,25.86,25.9764,23.75,24.19,628000 DTE,D,20191122,123.38,124.13,122.52,123.44,810300 DTF,D,20191122,14.63,14.65,14.6114,14.62,4100 DTJ,D,20191122,25.79,25.88,25.72,25.73,12100 DTL.P,D,20191122,20.2604,20.35,20.2604,20.35,300 DTP,D,20191122,49.42,49.75,49.37,49.66,310800 DTQ,D,20191122,25.27,25.34,25.2,25.22,17100 DTW,D,20191122,26.71,26.71,26.42,26.44,16700 DTY,D,20191122,27.32,27.32,27.16,27.16,7900 DUC,D,20191122,9.1,9.12,9.1,9.11,8100 DUK,D,20191122,87.25,87.34,86.36,87.14,5763100 DUK-A,D,20191122,27.43,27.4585,27.27,27.27,58900 DUKB,D,20191122,26.94,26.95,26.88,26.88,14500 DUKH,D,20191122,25.4,25.42,25.36,25.37,23600 DVA,D,20191122,71.67,72.73,71.67,72.48,1107500 DVD,D,20191122,1.92,1.93,1.86,1.86,9800 DVN,D,20191122,22.87,23.035,22.5125,22.77,4324300 DX,D,20191122,16.34,16.435,16.31,16.41,179700 DX-A,D,20191122,25.85,25.9874,25.85,25.95,3000 DX-B,D,20191122,25.1,25.24,25.05,25.2168,6800 DXB,D,20191122,25.29,25.39,25.2676,25.39,89600 DXC,D,20191122,35.77,35.982,35.36,35.84,1969600 DY,D,20191122,47.35,48.43,47.09,47.71,381500 E,D,20191122,31.11,31.14,30.81,30.95,161700 EAB,D,20191122,26.09,26.09,25.8,25.85,2300 EAE,D,20191122,25.32,25.36,25.32,25.3363,3100 EAF,D,20191122,14.51,14.76,14.23,14.5,2823500 EAI,D,20191122,26.33,26.44,26.16,26.23,15300 EARN,D,20191122,11.02,11.02,10.91,10.98,10400 EAT,D,20191122,43.75,44.3,43.55,44,348400 EB,D,20191122,21.37,21.58,21.12,21.58,670400 EBF,D,20191122,20.17,20.17,19.98,20.12,68100 EBR,D,20191122,8.43,8.48,8.33,8.41,334300 EBR.B,D,20191122,8.61,8.62,8.58,8.59,1000 EBS,D,20191122,52.65,53.395,50.71,51.27,329300 EC,D,20191122,18.39,18.58,18.32,18.46,441900 ECA,D,20191122,4.19,4.26,4.07,4.09,10937300 ECC,D,20191122,14.3,14.49,14.22,14.42,132100 ECCA,D,20191122,25.78,25.89,25.6688,25.7622,2200 ECCB,D,20191122,26.35,26.59,26.26,26.4284,6500 ECCX,D,20191122,25.58,25.8,25.53,25.75,12600 ECCY,D,20191122,26,26,25.7,25.75,3500 ECL,D,20191122,183.24,184.03,182.1,182.51,1627100 ECOM,D,20191122,9.08,9.15,8.99,9,228400 ECT,D,20191122,0.63,0.6434,0.5614,0.61,240600 ED,D,20191122,86.67,86.95,85.69,86.19,1874700 EDD,D,20191122,6.8,6.89,6.8,6.89,116500 EDF,D,20191122,13.15,13.4227,13.13,13.35,86900 EDI,D,20191122,11.5,11.67,11.5,11.63,68100 EDN,D,20191122,5.13,5.28,5.03,5.2,211800 EDU,D,20191122,118.58,120.5,118.2853,119.14,524200 EE,D,20191122,67.93,67.93,67.78,67.79,210800 EEA,D,20191122,9.13,9.18,9.13,9.1799,4600 EEX,D,20191122,9.78,9.78,9.61,9.67,71000 EFC,D,20191122,18.12,18.17,18.04,18.13,374400 EFC-A,D,20191122,25.2,25.25,25.07,25.13,35900 EFF,D,20191122,15.48,15.57,15.46,15.56,8500 EFL,D,20191122,9.11,9.19,9.09,9.13,86300 EFR,D,20191122,12.87,12.91,12.85,12.85,103300 EFT,D,20191122,13.23,13.28,13.22,13.26,214400 EFX,D,20191122,138.87,139.39,137.72,138.12,404000 EGF,D,20191122,12.95,12.95,12.9106,12.9106,1100 EGHT,D,20191122,20.09,20.2,19.83,20.18,676800 EGIF,D,20191122,16.2701,16.52,16.2701,16.41,114600 EGO,D,20191122,7.66,7.73,7.41,7.59,1713200 EGP,D,20191122,133.04,133.09,131.89,132.26,135700 EGY,D,20191122,1.7,1.73,1.695,1.73,127700 EHC,D,20191122,70.86,71.03,70.08,70.83,470400 EHI,D,20191122,9.58,9.61,9.55,9.6,102100 EHT,D,20191122,10.03,10.07,10.01,10.0474,35600 EIC,D,20191122,18.48,18.48,18.31,18.35,1900 EIG,D,20191122,42,42.36,41.63,42.09,102700 EIX,D,20191122,71.27,71.71,70.805,71.25,2051100 EL,D,20191122,192.75,193.74,192.05,193.18,863900 ELAN,D,20191122,26.41,26.95,26.35,26.79,2944800 ELC,D,20191122,26.43,26.546,26.34,26.34,11600 ELF,D,20191122,16.98,17.1,16.65,16.74,315200 ELJ,D,20191122,25.7891,25.98,25.7811,25.81,5400 ELP,D,20191122,14.51,14.565,14.435,14.53,397000 ELS,D,20191122,69.69,70.05,68.98,69.82,501600 ELU,D,20191122,25.48,25.5332,25.48,25.52,2400 ELVT,D,20191122,3.78,3.96,3.78,3.94,90400 ELY,D,20191122,20.4,20.7,20.34,20.46,700300 EMD,D,20191122,13.85,13.93,13.83,13.93,107700 EME,D,20191122,87.97,88.06,87.29,87.86,153100 EMF,D,20191122,15.43,15.49,15.41,15.47,21300 EMN,D,20191122,78.13,79.07,77.47,77.59,989800 EMO,D,20191122,7.66,7.76,7.63,7.72,768900 EMP,D,20191122,27.08,27.08,26.86,26.86,9800 EMR,D,20191122,73.69,73.75,73.23,73.66,2425800 ENB,D,20191122,37.78,37.85,37.39,37.41,2634900 ENBA,D,20191122,27.52,27.56,27.26,27.31,49200 ENBL,D,20191122,9.26,9.47,9.25,9.32,1044400 ENIA,D,20191122,9.8,9.82,9.695,9.78,725500 ENIC,D,20191122,3.9,4.01,3.9,4,974300 ENJ,D,20191122,25.37,25.37,25.37,25.37,100 ENLC,D,20191122,5.22,5.26,4.98,5,2228900 ENO,D,20191122,26.07,26.07,25.92,25.96,12300 ENR,D,20191122,49.79,51.28,49.382,50.21,1123800 ENR-A,D,20191122,105.16,106.43,105.16,106.33,94100 ENS,D,20191122,69.43,70.46,68.91,69.99,280300 ENV,D,20191122,65.46,65.68,65.04,65.33,422600 ENVA,D,20191122,22,22.39,21.92,22.34,235700 ENZ,D,20191122,2.82,2.84,2.765,2.77,64500 EOD,D,20191122,5.52,5.54,5.52,5.52,82100 EOG,D,20191122,73.51,74.305,72.83,72.99,2903300 EOI,D,20191122,15.79,15.86,15.74,15.78,89800 EOS,D,20191122,17.42,17.5,17.3,17.36,77700 EOT,D,20191122,21.99,22.1,21.94,22.05,27200 EP-C,D,20191122,52.26,52.6,51.0197,51.6,2900 EPAC,D,20191122,24.16,24.27,23.85,24.11,214800 EPAM,D,20191122,205.87,207.98,204.34,205.15,338800 EPC,D,20191122,30.5,30.5688,29.96,30.3,575300 EPD,D,20191122,26.35,26.66,26.3007,26.62,6996900 EPR,D,20191122,72.81,73.3,71.53,71.89,642300 EPR-C,D,20191122,32.39,32.45,32.293,32.42,3200 EPR-E,D,20191122,38.45,38.56,38.301,38.56,1100 EPR-G,D,20191122,25.78,25.9,25.69,25.83,37800 EPRT,D,20191122,26.25,26.435,25.85,25.86,1511400 EQC,D,20191122,32.76,32.76,32.19,32.32,516000 EQC-D,D,20191122,28.65,28.8272,28.64,28.71,2100 EQH,D,20191122,24.03,24.495,24.01,24.29,11101200 EQM,D,20191122,23.11,23.315,22.71,22.95,633900 EQNR,D,20191122,19.29,19.34,19.165,19.2,1998100 EQR,D,20191122,85.23,85.47,84.315,84.79,2695100 EQS,D,20191122,1.63,1.63,1.57,1.58,3600 EQT,D,20191122,8.69,9.16,8.64,9.06,4706600 ERA,D,20191122,9.26,9.44,9.08,9.28,90500 ERF,D,20191122,6.36,6.45,6.245,6.36,771000 ERJ,D,20191122,16.86,17.14,16.82,17.14,838700 EROS,D,20191122,2.11,2.25,2.07,2.22,2885400 ES,D,20191122,82.29,82.63,81.56,82.23,2169500 ESE,D,20191122,84.93,85.82,84.21,85.76,113300 ESI,D,20191122,11.86,12.04,11.8454,11.99,1344900 ESNT,D,20191122,53.43,53.94,53.285,53.58,238700 ESRT,D,20191122,13.92,13.95,13.79,13.82,711300 ESS,D,20191122,315.68,316.06,309.995,310.76,620200 ESTC,D,20191122,77.9,79.32,76.91,78.91,663900 ESTE,D,20191122,4.42,4.58,4.36,4.46,119700 ET,D,20191122,11.99,12.05,11.75,11.93,14741700 ETB,D,20191122,16.65,16.66,16.4202,16.56,62100 ETG,D,20191122,17.27,17.38,17.24,17.37,104100 ETH,D,20191122,17.25,17.46,17.1,17.12,181300 ETI.P,D,20191122,26.35,26.35,26.24,26.25,2600 ETJ,D,20191122,9.3,9.36,9.3,9.35,119100 ETM,D,20191122,4.5,4.55,4.46,4.49,477900 ETN,D,20191122,90.68,91.07,90.25,90.74,1652300 ETO,D,20191122,26.5,26.5,26.41,26.4516,16900 ETP-C,D,20191122,23.26,23.3,23.06,23.14,187500 ETP-D,D,20191122,24.05,24.09,23.84,23.89,94000 ETP-E,D,20191122,24.24,24.33,24.08,24.21,118500 ETR,D,20191122,116.23,116.465,115.25,115.72,1223100 ETRN,D,20191122,9.82,10.03,9.71,9.87,2107500 ETV,D,20191122,14.85,14.91,14.83,14.84,251800 ETW,D,20191122,10.22,10.28,10.22,10.28,232800 ETX,D,20191122,21.7,21.85,21.367,21.7672,15500 ETY,D,20191122,12.3,12.31,12.2,12.2,284700 EURN,D,20191122,11.14,11.16,10.91,10.96,2027900 EV,D,20191122,48.11,48.5,47.94,48.12,372100 EVA,D,20191122,34.03,34.74,33.725,33.9,58700 EVC,D,20191122,2.65,2.73,2.65,2.69,193200 EVF,D,20191122,6.23,6.24,6.17,6.24,124800 EVG,D,20191122,13.25,13.25,13.18,13.22,49000 EVH,D,20191122,10.5,10.6,10.13,10.5,1149300 EVN,D,20191122,12.83,12.87,12.81,12.82,124100 EVR,D,20191122,77.62,78.71,77.62,78.5,227800 EVRG,D,20191122,64.74,64.8668,64.24,64.44,1535800 EVRI,D,20191122,12.93,13.17,12.93,12.98,1660500 EVT,D,20191122,25.14,25.21,24.92,25.02,183800 EVTC,D,20191122,31.84,31.84,30.86,31.25,284000 EW,D,20191122,244.18,244.52,240.26,240.8,685200 EXD,D,20191122,10.03,10.1,9.92,9.97,46400 EXG,D,20191122,8.64,8.7,8.64,8.7,476900 EXK,D,20191122,2.16,2.16,2.11,2.13,1515300 EXP,D,20191122,91.96,92.28,90.28,90.31,166500 EXPR,D,20191122,3.22,3.47,3.215,3.39,1759700 EXR,D,20191122,105.99,106,104.48,105.6,933700 EXTN,D,20191122,6.24,6.47,6.13,6.27,294000 EZT,D,20191122,28.01,28.01,28.01,28.01,100 F,D,20191122,8.8,8.9,8.77,8.89,34966700 F-B,D,20191122,25.99,26.09,25.97,26.06,64400 FAF,D,20191122,62.7,62.86,62.4115,62.61,297300 FAM,D,20191122,11,11.03,10.97,10.9768,25200 FBC,D,20191122,36.45,36.805,36.38,36.71,273100 FBHS,D,20191122,62.81,63,62.285,62.95,843900 FBK,D,20191122,38,38.24,37.69,38.17,31700 FBM,D,20191122,20.78,20.85,20.2,20.56,255500 FBP,D,20191122,10.42,10.465,10.34,10.35,610300 FC,D,20191122,36.9,37.2,36.04,37,61200 FCAU,D,20191122,14.91,14.97,14.695,14.8,3659700 FCF,D,20191122,14.17,14.26,14.12,14.16,294500 FCN,D,20191122,108.42,108.4458,106.57,106.62,135600 FCPT,D,20191122,27.95,27.95,27.39,27.69,236200 FCT,D,20191122,12,12.075,12,12.075,44300 FCX,D,20191122,11.13,11.48,11.13,11.35,22244300 FDEU,D,20191122,14.45,14.65,14.45,14.62,41600 FDP,D,20191122,31.4,31.6203,31.23,31.39,91800 FDS,D,20191122,258.29,260.7775,257.92,260.16,197000 FDX,D,20191122,152.31,156.79,152.26,156.55,2226800 FE,D,20191122,46.66,47.44,46.59,47.34,6129700 FEDU,D,20191122,2.19,2.24,2.12,2.17,58500 FEI,D,20191122,10.76,10.89,10.76,10.88,201200 FENG,D,20191122,3.49,3.49,3.2,3.33,299000 FEO,D,20191122,14.01,14.01,13.9626,13.971,5600 FET,D,20191122,1.02,1.15,1.01,1.14,545500 FF,D,20191122,11.26,11.26,11.11,11.16,28300 FFA,D,20191122,16.73,16.73,16.49,16.61,25800 FFC,D,20191122,21.63,21.66,21.5105,21.6,107300 FFG,D,20191122,56.5,56.5,55.6,56.35,16700 FG,D,20191122,9.22,9.24,9.05,9.12,575100 FGB,D,20191122,5.79,5.8477,5.77,5.77,122200 FGP,D,20191122,0.61,0.62,0.58,0.6,101400 FHN,D,20191122,16.11,16.18,16,16.04,2662000 FHN-A,D,20191122,25.7,25.79,25.7,25.79,2800 FI,D,20191122,5.23,5.31,5.205,5.31,274900 FICO,D,20191122,356.33,359.77,352.43,355.69,126000 FIF,D,20191122,15.57,15.58,15.48,15.4899,31400 FII,D,20191122,33.06,33.16,32.78,33,317200 FINS,D,20191122,20.9,20.9,20.72,20.9,16300 FIS,D,20191122,136.93,137.31,135.1,135.46,2298300 FIT,D,20191122,6.71,6.9,6.69,6.86,9076500 FIV,D,20191122,9.03,9.12,8.98,9.07,169100 FIX,D,20191122,50.22,50.56,49.88,50.4,116800 FL,D,20191122,39,40.32,37.31,40.25,17182900 FLC,D,20191122,22.5,22.5,22.38,22.424,28700 FLNG,D,20191122,10,10,9.56,9.7,25100 FLO,D,20191122,21.6,21.67,21.4659,21.58,695200 FLOW,D,20191122,46.88,48.47,46.26,48.32,478300 FLR,D,20191122,17.65,18.095,17.55,17.83,1663900 FLS,D,20191122,48.72,48.77,48.21,48.72,331200 FLT,D,20191122,296.32,298.17,292.95,295.18,610300 FLY,D,20191122,19.38,19.4889,19.16,19.38,86600 FMC,D,20191122,98.05,98.2,96.55,97.23,788100 FMN,D,20191122,14.06,14.09,14.05,14.08,14400 FMO,D,20191122,7.13,7.23,7.1,7.18,205700 FMS,D,20191122,36.9,36.925,36.69,36.76,95400 FMX,D,20191122,92.69,93,92.01,92.27,567000 FMY,D,20191122,13.92,13.98,13.92,13.98,800 FN,D,20191122,60.48,60.48,59.38,59.6,240300 FNB,D,20191122,12.46,12.5,12.41,12.47,1115500 FNB-E,D,20191122,29.75,30.2,29.6,29.74,2400 FND,D,20191122,43.68,44.74,43.49,44.63,567800 FNF,D,20191122,47.75,47.89,47.56,47.67,939400 FNV,D,20191122,97.72,97.74,96.49,96.94,318400 FOE,D,20191122,12.57,12.82,12.5,12.71,355700 FOF,D,20191122,13,13.14,12.98,13.1,46500 FOR,D,20191122,20.67,20.83,20.4,20.78,64900 FPA.W,D,20191122,1.23,1.23,1.23,1.23,1100 FPAC,D,20191122,10.2,10.23,10.19,10.2,1605300 FPF,D,20191122,23.99,24.19,23.9498,24.17,212300 FPH,D,20191122,6.64,6.74,6.52,6.67,175000 FPI,D,20191122,6.26,6.38,6.1731,6.36,121000 FPI-B,D,20191122,24.43,24.4581,24.3221,24.3221,4100 FPL,D,20191122,8.42,8.47,8.35,8.41,203600 FR,D,20191122,42.02,42.02,41.44,41.55,544000 FRA,D,20191122,12.85,12.88,12.84,12.86,167600 FRC,D,20191122,108.38,108.97,107.79,108.35,688700 FRC-F,D,20191122,25.58,25.68,25.58,25.6761,4600 FRC-G,D,20191122,25.95,25.95,25.84,25.9035,5600 FRC-H,D,20191122,26.1511,26.24,26.1511,26.1842,4400 FRC-I,D,20191122,26.64,26.74,26.566,26.65,25800 FRO,D,20191122,11.26,11.315,11.04,11.08,985800 FRT,D,20191122,130.31,130.96,128.87,130.34,288600 FRT-C,D,20191122,25.57,25.57,25.43,25.52,13700 FSB,D,20191122,33.47,33.5,33.225,33.33,28500 FSD,D,20191122,15.35,15.4195,15.28,15.37,71400 FSK,D,20191122,6.04,6.1,6.04,6.09,1955000 FSLY,D,20191122,22.08,23.35,21.9,23.3,1228000 FSM,D,20191122,3.05,3.08,3.01,3.02,1080000 FSS,D,20191122,32.43,32.43,31.9,32.05,216700 FT,D,20191122,7.63,7.77,7.63,7.73,44800 FTA-A,D,20191122,25.85,26.0295,25.79,25.814,50900 FTAI,D,20191122,16.95,16.99,16.72,16.74,224500 FTCH,D,20191122,9.46,9.74,9.22,9.68,3383400 FTI,D,20191122,19.59,19.63,19.135,19.23,3584400 FTK,D,20191122,1.65,1.71,1.63,1.66,229200 FTS,D,20191122,39.84,40.05,39.47,39.94,398900 FTSI,D,20191122,1.16,1.18,1.07,1.09,561200 FTV,D,20191122,71.28,71.44,70.36,70.7,1326800 FTV-A,D,20191122,928.5,928.5,928.5,928.5,2000 FUL,D,20191122,49.44,49.6,48.925,49.17,129900 FUN,D,20191122,55.58,56.0099,55.31,55.35,208300 FVRR,D,20191122,21.77,22.54,21.5,22.1,86700 G,D,20191122,39.75,39.97,39.46,39.72,6045500 GAB,D,20191122,6.13,6.15,6.12,6.15,419300 GAB-D,D,20191122,25.3,25.3,25.3,25.3,200 GAB-G,D,20191122,25.24,25.2905,25.18,25.27,3200 GAB-H,D,20191122,25.4,25.4,25.36,25.37,2500 GAB-J,D,20191122,26.05,26.1046,26.05,26.07,500 GAM,D,20191122,35.95,36.16,35.95,36.123,18700 GAM-B,D,20191122,27.1766,27.3768,27.02,27.3768,7200 GATX,D,20191122,82.61,83.03,82.39,82.85,82200 GBAB,D,20191122,23.48,23.5813,23.37,23.43,32200 GBL,D,20191122,16.74,17.26,16.7,16.96,9200 GBX,D,20191122,28.54,28.85,28.4,28.73,181100 GCAP,D,20191122,4.13,4.25,4.07,4.15,127500 GCI,D,20191122,6.59,6.74,6.405,6.49,2590600 GCO,D,20191122,35.75,36.37,35.62,36.25,212800 GCP,D,20191122,21.51,21.85,21.46,21.69,131800 GCV,D,20191122,5.94,5.94,5.8309,5.86,14800 GD,D,20191122,183.32,183.5673,182.1578,182.88,560100 GDDY,D,20191122,69.24,69.43,68.42,69.1,1018700 GDI,D,20191122,33.31,33.71,33.15,33.66,613800 GDL,D,20191122,9.22,9.29,9.2,9.29,18300 GDL-C,D,20191122,51.16,51.17,50.9056,50.9156,600 GDO,D,20191122,17.56,17.59,17.45,17.59,28300 GDOT,D,20191122,24.04,24.35,23.72,24.05,580900 GDV,D,20191122,20.61,20.84,20.57,20.8,871100 GDV-A,D,20191122,25.4925,25.4925,25.4925,25.4925,100 GDV-D,D,20191122,25.32,25.32,25.3,25.3149,5900 GDV-G,D,20191122,25.92,25.92,25.84,25.84,4600 GDV-H,D,20191122,26.5,26.64,26.46,26.5761,7200 GE,D,20191122,11.49,11.72,11.49,11.55,38481800 GEF,D,20191122,41.42,42.45,41.25,41.62,149500 GEF.B,D,20191122,52.745,54.61,52.745,53.84,13000 GEL,D,20191122,18.28,19.02,18.28,19,683000 GEN,D,20191122,1.57,1.63,1.55,1.58,132400 GEO,D,20191122,14.03,14.15,13.86,14,882900 GER,D,20191122,4.06,4.08,3.99,4.06,1108200 GES,D,20191122,17.5,18.14,17.23,18.02,1585500 GF,D,20191122,14.8101,14.8101,14.7,14.706,33600 GFF,D,20191122,21.91,21.91,21.37,21.51,126500 GFI,D,20191122,5.28,5.315,5.21,5.25,2637400 GFY,D,20191122,16.29,16.4454,16.29,16.4454,500 GGB,D,20191122,3.88,3.985,3.88,3.95,20962900 GGG,D,20191122,48.01,48.15,47.67,48,486000 GGM,D,20191122,20.2,20.35,20.16,20.35,31000 GGT,D,20191122,8.16,8.2615,8.16,8.2,33400 GGT-B,D,20191122,25.32,25.32,25.31,25.31,1800 GGT-E,D,20191122,25.44,25.5034,25.44,25.5034,1400 GGZ,D,20191122,11.33,11.3846,11.27,11.31,13600 GHC,D,20191122,629,633.77,625.405,629.18,26000 GHG,D,20191122,11.5,11.5,11.015,11.09,61200 GHL,D,20191122,17.37,17.52,17.28,17.34,142400 GHM,D,20191122,21.37,21.76,21.22,21.66,11500 GHY,D,20191122,14.4,14.44,14.4,14.42,68400 GIB,D,20191122,81.73,81.82,81.07,81.45,104100 GIG,D,20191122,10.6,11.09,10.6,10.7,24600 GIG.P,D,20191122,0.99,1.04,0.99,1.01,55300 GIG.U,D,20191122,12.12,12.43,12.12,12.43,1300 GIG.W,D,20191122,0.88,0.93,0.8599,0.8943,209200 GIL,D,20191122,27.41,27.565,26.965,27.06,631500 GIM,D,20191122,5.89,5.92,5.88,5.9,438900 GIS,D,20191122,52.48,52.91,52.24,52.69,2097500 GIX,D,20191122,9.8621,9.8621,9.8561,9.86,3100 GIX.P,D,20191122,0.3,0.3,0.3,0.3,2000 GIX.U,D,20191122,10.39,10.39,10.39,10.39,100 GJO,D,20191122,23.28,23.28,23.28,23.28,100 GJP,D,20191122,22.22,22.229,22.19,22.19,900 GJR,D,20191122,22.35,22.35,22.35,22.35,100 GJS,D,20191122,20.5,20.5,20.46,20.5,2200 GJT,D,20191122,20.85,20.85,20.8054,20.85,1400 GJV,D,20191122,26.56,26.56,26.38,26.4398,2400 GKOS,D,20191122,63.31,63.31,59.43,61.5,401400 GL,D,20191122,100.67,101.01,100.01,100.94,325400 GL-C,D,20191122,26.79,26.79,26.625,26.625,11800 GLEO,D,20191122,9.65,9.69,9.65,9.67,5600 GLO-A,D,20191122,25.11,25.2388,25.11,25.21,1700 GLO-B,D,20191122,24.2,24.55,24.2,24.37,6600 GLO-C,D,20191122,24.1373,24.2,24.1,24.1241,9900 GLO-G,D,20191122,26.15,26.15,25.89,25.89,1900 GLOB,D,20191122,100.38,102.68,98.885,102.07,290800 GLOG,D,20191122,9.39,9.5699,9.2,9.34,586700 GLOP,D,20191122,15.77,16.17,15.39,15.42,319200 GLP,D,20191122,20.15,20.24,19.9,20.13,73200 GLP-A,D,20191122,26.85,26.85,26.7758,26.7758,2700 GLT,D,20191122,17.74,17.78,17.445,17.46,151600 GLW,D,20191122,28.69,29.03,28.635,29.02,4670800 GM,D,20191122,35.27,35.5,34.93,35.33,13567000 GME,D,20191122,5.59,5.85,5.5,5.66,3494000 GMED,D,20191122,55.24,55.33,54.78,55.04,583900 GMR-A,D,20191122,26.55,26.675,26.3181,26.55,9500 GMRE,D,20191122,13.38,13.42,13.15,13.36,386700 GMS,D,20191122,31.34,31.49,30.47,30.61,210900 GMTA,D,20191122,26.58,26.69,26.49,26.6,3900 GMZ,D,20191122,5.67,5.6867,5.54,5.61,399900 GNC,D,20191122,2.97,2.97,2.84,2.92,736500 GNE,D,20191122,8.32,8.41,8.25,8.29,127300 GNE-A,D,20191122,8.93,8.93,8.93,8.93,100 GNK,D,20191122,10.39,10.52,10.19,10.33,309100 GNL,D,20191122,19.84,19.925,19.64,19.76,1304500 GNL-A,D,20191122,25.9109,25.9248,25.88,25.88,7600 GNRC,D,20191122,94.14,94.38,92.6,93.69,409600 GNT,D,20191122,5.68,5.79,5.6739,5.74,55400 GNW,D,20191122,4.11,4.12,4.03,4.06,2407800 GOF,D,20191122,19.18,19.25,19.12,19.23,110600 GOL,D,20191122,16.34,16.61,16.31,16.55,402400 GOLD,D,20191122,16.74,16.76,16.47,16.49,7212200 GOLF,D,20191122,30.59,30.59,30.06,30.21,156200 GOOS,D,20191122,35.41,37.07,34.86,36.93,4583100 GPC,D,20191122,102.88,103.72,102.37,103.71,479100 GPI,D,20191122,103.36,103.36,100.99,101.88,179100 GPJA,D,20191122,26.09,26.09,25.77,25.8,34600 GPK,D,20191122,16.05,16.1,15.85,15.97,4674800 GPM,D,20191122,8,8.08,8,8.08,107000 GPMT,D,20191122,18,18.055,17.92,18.01,290400 GPN,D,20191122,179.14,179.75,176.94,178.65,1226900 GPRK,D,20191122,18.76,19,18.57,18.85,111900 GPS,D,20191122,16.49,16.98,15.88,16.94,10700100 GPX,D,20191122,12.43,12.59,12.375,12.56,16900 GRA,D,20191122,68.35,68.77,67.45,67.47,188500 GRA.W,D,20191122,0.41,0.41,0.41,0.41,100 GRAF,D,20191122,10.1,10.1,10.1,10.1,140000 GRAM,D,20191122,1.9,1.901,1.84,1.9,89300 GRC,D,20191122,36.37,36.5,36.08,36.17,29000 GRP.U,D,20191122,51.27,51.4549,50.81,51.4549,1800 GRUB,D,20191122,41.77,42.8099,41.6,42.72,2423800 GRX,D,20191122,10.99,11.04,10.99,11.03,20900 GRX-A,D,20191122,26.13,26.28,26.13,26.28,4100 GRX-B,D,20191122,26.0027,26.0027,26,26,1300 GS,D,20191122,218,220.71,218,220.28,1529100 GS-A,D,20191122,21.65,21.7499,21.51,21.63,66700 GS-C,D,20191122,22.65,22.73,22.65,22.681,7600 GS-D,D,20191122,22.43,22.55,22.42,22.5,84700 GS-J,D,20191122,26.33,26.42,26.3,26.35,39500 GS-K,D,20191122,27.85,27.95,27.74,27.87,44900 GS-N,D,20191122,26.24,26.2999,26.24,26.27,20200 GSA.U,D,20191122,10.74,10.74,10.73,10.74,500 GSAH,D,20191122,10.23,10.25,10.23,10.25,400 GSBD,D,20191122,20.25,20.4,20.25,20.33,61300 GSH,D,20191122,15.5,15.5807,15.5,15.57,6200 GSK,D,20191122,44.13,44.2,43.95,44.01,2151400 GSL,D,20191122,7.79,7.79,7.63,7.64,1584000 GSL-B,D,20191122,25.15,25.15,25,25.0399,6500 GSX,D,20191122,15.85,19.29,15.85,18.57,3734800 GTES,D,20191122,11.4,11.52,11.3,11.44,159900 GTN,D,20191122,19.67,19.85,19.34,19.85,967500 GTN.A,D,20191122,17.825,18,17.825,18,900 GTS,D,20191122,17.83,18.23,17.47,17.72,246700 GTT,D,20191122,5.65,5.78,5.52,5.57,366900 GTX,D,20191122,10.35,10.64,10.25,10.52,289500 GTY,D,20191122,33.07,33.07,32.43,32.77,55100 GUT,D,20191122,7.71,7.77,7.66,7.7,127800 GUT-A,D,20191122,26.36,26.8953,26.18,26.8953,2700 GVA,D,20191122,26.36,26.62,26.05,26.13,584400 GWB,D,20191122,34.18,34.47,34.06,34.12,220600 GWR,D,20191122,111.43,111.5,111.34,111.37,368500 GWRE,D,20191122,119.3,119.55,117.89,119.42,577800 GWW,D,20191122,315.81,320.32,314.8,319,371000 GYB,D,20191122,22.21,22.2323,22.1345,22.2323,600 GYC,D,20191122,22.4372,22.7,22.4372,22.7,800 H,D,20191122,77.61,78.66,77.25,78.62,394100 HAE,D,20191122,120.09,120.47,118.21,118.31,224600 HAL,D,20191122,20.98,21.25,20.805,20.99,7403900 HASI,D,20191122,28.89,29,28.5,28.59,523200 HBB,D,20191122,19.46,19.67,19.275,19.66,22300 HBI,D,20191122,14.83,15.205,14.78,15.03,4591100 HBM,D,20191122,3.4,3.41,3.19,3.22,826300 HCA,D,20191122,140.23,140.36,138.64,139.2,1219300 HCC,D,20191122,19.08,19.37,18.93,19.26,787000 HCFT,D,20191122,3.27,3.36,3.27,3.32,37500 HCHC,D,20191122,2.03,2.05,2,2.01,122400 HCI,D,20191122,44.52,45.01,44.3,44.73,39000 HCR,D,20191122,0.74,0.8398,0.725,0.8183,1019600 HCXY,D,20191122,25.89,26.09,25.75,26.0385,7500 HCXZ,D,20191122,25.6,25.64,25.53,25.5689,1700 HD,D,20191122,218.5,219.13,217.81,218.03,5786400 HDB,D,20191122,61.5,61.91,61.38,61.61,788200 HE,D,20191122,43.8,43.8,43.3,43.74,188100 HEI,D,20191122,130,130.125,128.06,128.9,375100 HEI.A,D,20191122,100.04,100.04,98.34,98.75,191700 HEP,D,20191122,22.65,22.7,22.39,22.54,194800 HEQ,D,20191122,14.32,14.36,14.23,14.33,27800 HES,D,20191122,67.25,67.25,64.35,64.37,2501000 HESM,D,20191122,20.29,20.51,20.26,20.44,31100 HEXO,D,20191122,2.54,2.54,2.08,2.15,11657900 HFC,D,20191122,53.5,53.87,52.89,52.97,1257900 HFR-A,D,20191122,25.16,25.19,25.1053,25.1658,23700 HFRO,D,20191122,11.52,11.57,11.46,11.53,326800 HGH,D,20191122,28.59,28.67,28.56,28.56,27500 HGLB,D,20191122,8.6565,8.782,8.62,8.67,88700 HGV,D,20191122,34.72,34.82,34.28,34.3,673700 HHC,D,20191122,108.4,108.94,107.63,108.16,166700 HHS,D,20191122,3.18,3.4,3.18,3.2742,7800 HI,D,20191122,30.74,31.23,30.3,31.14,703200 HIE,D,20191122,12.06,12.06,11.82,11.88,140600 HIG,D,20191122,61.68,61.93,61.4,61.59,1307300 HIG-G,D,20191122,26.98,26.99,26.9,26.98,21700 HII,D,20191122,252.11,252.74,248.18,249.81,327800 HIL,D,20191122,2.99,3.06,2.96,3.03,144500 HIO,D,20191122,4.98,4.98,4.96,4.97,369300 HIW,D,20191122,46.68,47,46.2,46.71,615200 HIX,D,20191122,6.57,6.59,6.55,6.55,383000 HJV,D,20191122,5.74,6,5.74,6,300 HKIB,D,20191122,8.2,8.2,7.7,8,50300 HL,D,20191122,2.37,2.405,2.32,2.33,7398300 HLF,D,20191122,44.67,45.12,44.35,44.87,378000 HLI,D,20191122,47.6,47.76,47.44,47.58,225400 HLT,D,20191122,99.45,101.47,99.12,101.22,2161600 HLX,D,20191122,8.38,8.54,8.27,8.51,629600 HMC,D,20191122,28.56,28.59,28.47,28.54,348100 HMI,D,20191122,10.36,10.5,10.03,10.07,212600 HML-A,D,20191122,26.72,26.769,26.65,26.6535,12300 HMLP,D,20191122,15.25,16.47,15.25,15.84,250700 HMN,D,20191122,42.84,43.265,42.56,43.16,91900 HMY,D,20191122,3.25,3.2527,3.12,3.17,4234800 HNGR,D,20191122,25,25.29,24.76,24.93,161400 HNI,D,20191122,38.89,39.32,38.82,39.21,92100 HNP,D,20191122,19.37,19.4057,19.32,19.32,4800 HOG,D,20191122,36.05,36.65,35.91,36.47,1324300 HOME,D,20191122,8.13,8.275,8.08,8.24,1054800 HON,D,20191122,176.88,177.52,175.66,176.79,1852100 HOS,D,20191122,0.37,0.398,0.369,0.3701,141900 HOV,D,20191122,21.44,21.56,20.06,20.12,205100 HP,D,20191122,38.95,39.49,38.75,39,2138700 HPE,D,20191122,17.12,17.285,17.04,17.12,6690100 HPF,D,20191122,21.62,21.7,21.61,21.67,31100 HPI,D,20191122,22.29,22.42,22.24,22.3,55900 HPP,D,20191122,35.19,35.3,34.71,35.14,864300 HPQ,D,20191122,19.79,20.07,19.71,19.94,10331300 HPR,D,20191122,1.23,1.23,1.15,1.18,366600 HPS,D,20191122,18.94,19.07,18.92,18.97,48200 HQH,D,20191122,20.47,20.59,20.4345,20.55,103200 HQL,D,20191122,17.01,17.15,16.9622,17.09,63500 HR,D,20191122,32.11,32.13,31.69,31.81,627100 HRB,D,20191122,24.38,24.63,24.25,24.51,2670500 HRC,D,20191122,103.52,103.66,102.1,102.25,444100 HRI,D,20191122,46.69,47.03,45.95,46.18,195100 HRL,D,20191122,43.02,43.21,42.21,42.31,2174500 HRTG,D,20191122,13.55,13.64,13.47,13.48,129700 HSB-A,D,20191122,26.57,26.57,26.46,26.46,25400 HSBC,D,20191122,37.29,37.34,37.09,37.19,1681500 HSC,D,20191122,21.44,22.05,21.39,21.86,379500 HST,D,20191122,16.83,17.07,16.72,16.91,5481700 HSY,D,20191122,146.78,147.24,146,146.84,589000 HT,D,20191122,13.9,13.95,13.69,13.71,336800 HT-C,D,20191122,25.0655,25.085,24.98,24.9801,11400 HT-D,D,20191122,25.1486,25.1967,25.1,25.15,5200 HT-E,D,20191122,25.0318,25.0318,24.91,25.02,900 HTA,D,20191122,29.45,29.62,29.015,29.4,1026400 HTD,D,20191122,27.15,27.17,27,27.03,48800 HTFA,D,20191122,25.7,25.7,25.7,25.7,100 HTGC,D,20191122,13.94,13.98,13.89,13.92,322700 HTH,D,20191122,23.49,23.76,23.44,23.64,292100 HTY,D,20191122,6.95,7.055,6.9,6.9,59300 HTZ,D,20191122,15.42,15.79,15.41,15.61,1109700 HUBB,D,20191122,146.05,146.57,144.95,145.71,193900 HUBS,D,20191122,145.38,147.06,143.28,144.66,461500 HUD,D,20191122,12.77,12.94,12.64,12.88,96900 HUM,D,20191122,337.31,338.9,336.01,338.24,774900 HUN,D,20191122,23.31,23.45,23.09,23.25,1123600 HUYA,D,20191122,21.4,21.86,21.2604,21.77,1480200 HVT,D,20191122,19.79,19.83,19.64,19.74,119800 HVT.A,D,20191122,19.6848,19.6848,19.6848,19.6848,100 HXL,D,20191122,78.16,78.16,77.02,77.42,292100 HY,D,20191122,58.23,60.3,57.974,59.39,73300 HYB,D,20191122,8.84,8.88,8.8179,8.82,68300 HYI,D,20191122,15.27,15.29,15.21,15.24,45300 HYT,D,20191122,10.98,11.03,10.98,11.03,331100 HZN,D,20191122,3.15,3.21,3.05,3.18,204500 HZO,D,20191122,16.15,16.26,15.91,15.95,88100 I,D,20191122,6.91,7.33,6.79,7.11,7536100 IAA,D,20191122,44.52,44.75,43.4,44.35,1228000 IAE,D,20191122,8.24,8.3,8.22,8.22,20100 IAG,D,20191122,3.61,3.65,3.5,3.51,2946900 IBA,D,20191122,49.88,50.672,49.185,49.26,3500 IBM,D,20191122,134.19,134.65,133.59,134.34,3297700 IBN,D,20191122,13.71,13.76,13.67,13.68,3687100 IBP,D,20191122,72.27,72.47,70.37,71.33,73600 ICD,D,20191122,0.81,0.8104,0.7801,0.7826,390500 ICE,D,20191122,93.87,94.57,93.42,93.75,1958400 ICL,D,20191122,4.44,4.505,4.44,4.46,89200 IDA,D,20191122,104.93,106.06,103.82,105.65,314500 IDE,D,20191122,11.26,11.31,11.2,11.31,82000 IDT,D,20191122,6.74,7.12,6.74,7.07,84500 IEX,D,20191122,161.67,161.67,159.77,160.49,332600 IFF,D,20191122,139,140.69,137.74,140.02,1500900 IFFT,D,20191122,51,51.55,51,51.55,169800 IFN,D,20191122,20.46,20.46,20.39,20.42,65700 IFS,D,20191122,39.64,39.64,39,39.25,24500 IGA,D,20191122,10.54,10.59,10.45,10.54,52600 IGD,D,20191122,6.12,6.125,6.1,6.12,396800 IGI,D,20191122,21.43,21.8,21.4275,21.8,19600 IGR,D,20191122,7.94,7.95,7.85,7.88,265100 IGT,D,20191122,15.41,15.54,15.17,15.18,1561900 IHC,D,20191122,41.29,41.59,40.92,41.25,8200 IHD,D,20191122,7.46,7.46,7.4,7.4,41300 IHG,D,20191122,60.99,61.16,60.78,61.11,70900 IHIT,D,20191122,10.56,10.58,10.505,10.525,46100 IHTA,D,20191122,10.44,10.51,10.41,10.5,16100 IID,D,20191122,5.39,5.4061,5.3401,5.39,23200 IIF,D,20191122,19.28,19.39,19.28,19.37,32500 IIM,D,20191122,15.35,15.43,15.33,15.43,49900 IIP-A,D,20191122,31,31.72,30.965,31.5112,4500 IIPR,D,20191122,80.5,80.75,77.25,77.93,299200 IMAX,D,20191122,21.43,21.582,20.55,21.3,269200 INB,D,20191122,9.19,9.22,9.18,9.2,47600 INF,D,20191122,13.51,13.571,13.44,13.47,109000 INFO,D,20191122,71.83,72.01,71.38,71.85,910400 INFY,D,20191122,9.65,9.76,9.58,9.6,23598600 ING,D,20191122,11.62,11.71,11.61,11.63,3704000 INGR,D,20191122,84.15,84.1899,82.97,83,283100 INN,D,20191122,11.81,11.87,11.72,11.76,791700 INN-D,D,20191122,25.35,25.3899,25.3,25.32,3500 INN-E,D,20191122,25,25.15,24.81,24.85,16600 INS-A,D,20191122,25.95,25.95,25.878,25.878,900 INSI,D,20191122,20.4,20.47,20.375,20.44,15000 INSP,D,20191122,66.26,66.8,65.06,65.68,119100 INST,D,20191122,53.21,53.22,52.57,52.98,317300 INSW,D,20191122,27.1,27.2757,26.39,26.98,227100 INT,D,20191122,43.98,44.13,42.43,43.1,335000 INVH,D,20191122,29.44,29.72,28.99,29.64,10545400 INXN,D,20191122,85,85.565,82.2659,85.35,1733400 IO,D,20191122,8.65,8.88,8.42,8.78,62900 IP,D,20191122,44.86,45.23,44.73,45.12,2132800 IPG,D,20191122,22.34,22.42,22.02,22.09,3074300 IPHI,D,20191122,69.68,70.14,68.39,68.58,607100 IPI,D,20191122,2.16,2.18,2.09,2.14,1028200 IQI,D,20191122,12.48,12.5,12.445,12.49,67800 IQV,D,20191122,144.1,144.69,143.11,143.74,1122300 IR,D,20191122,129.93,130.255,129.05,130.1,955600 IRE-C,D,20191122,26,26.02,26,26.02,700 IRET,D,20191122,73.85,75.385,73.2,75.01,128000 IRL,D,20191122,9.13,9.25,9.08,9.25,5900 IRM,D,20191122,33.62,33.847,33.36,33.79,1734000 IRR,D,20191122,3.82,3.85,3.8,3.8,125400 IRS,D,20191122,5.77,5.77,5.42,5.44,44100 IRT,D,20191122,14.43,14.515,14.34,14.45,376700 ISD,D,20191122,14.88,14.895,14.8566,14.86,120800 ISG,D,20191122,26.16,26.22,26.16,26.16,12700 IT,D,20191122,158.32,158.57,156.85,157,436400 ITCB,D,20191122,7.6,7.81,7.41,7.41,10300 ITGR,D,20191122,73.92,74.45,73.21,74.34,132900 ITT,D,20191122,69.27,69.36,68.79,69.08,331900 ITUB,D,20191122,8.46,8.54,8.43,8.48,9833100 ITW,D,20191122,173.56,174.09,172.5,173.56,630400 IVC,D,20191122,9.28,9.5,9.04,9.29,388500 IVH,D,20191122,13.33,13.38,13.3,13.33,87100 IVR,D,20191122,16.07,16.16,16.026,16.1,602000 IVR-A,D,20191122,25.81,25.81,25.7146,25.7521,3500 IVR-B,D,20191122,27.54,27.6174,27.54,27.57,3100 IVR-C,D,20191122,26.7,26.72,26.45,26.72,40500 IVZ,D,20191122,17.13,17.34,17.09,17.33,3237300 IX,D,20191122,82.12,82.395,81.99,82.37,21100 JAG,D,20191122,7.02,7.14,6.905,6.92,1967100 JAX,D,20191122,10.15,10.17,10.07,10.13,14900 JBGS,D,20191122,39.49,39.65,39.1,39.6,328900 JBL,D,20191122,38.93,39.04,38.51,38.64,777600 JBR,D,20191122,5.77,5.77,5.77,5.77,100 JBT,D,20191122,106.19,106.495,104.89,106.22,97100 JCA-B,D,20191122,26.5,26.54,26.39,26.54,1000 JCAP,D,20191122,17.53,17.57,17.39,17.4,184800 JCE,D,20191122,14.69,14.75,14.625,14.68,32600 JCI,D,20191122,42.29,42.75,42.23,42.7,3278800 JCO,D,20191122,9.75,9.77,9.64,9.74,78200 JCP,D,20191122,1.08,1.12,1.07,1.1,6240200 JDD,D,20191122,10.98,11.07,10.92,11.04,24800 JE,D,20191122,2.47,2.68,2.41,2.57,1001600 JE-A,D,20191122,16.94,17.3615,16.94,17.3308,7200 JEC,D,20191122,93.75,94.16,93,93.38,1062900 JEF,D,20191122,20.6,20.87,20.55,20.77,1461300 JELD,D,20191122,20.82,20.89,20.19,20.42,578000 JEMD,D,20191122,8.63,8.65,8.53,8.54,34500 JEQ,D,20191122,8.01,8.01,7.91,7.92,23400 JFR,D,20191122,9.45,9.52,9.45,9.51,361500 JGH,D,20191122,15.56,15.64,15.53,15.58,52100 JHAA,D,20191122,10.7884,10.7884,10.78,10.78,500 JHB,D,20191122,9.93,9.95,9.9,9.9,47400 JHD,D,20191122,9.89,9.9,9.88,9.9,84400 JHG,D,20191122,24.99,25.15,24.85,24.95,847200 JHI,D,20191122,17.22,17.26,17.1643,17.214,7700 JHS,D,20191122,14.63,14.7,14.63,14.64,15800 JHX,D,20191122,19.79,19.8415,19.7577,19.8,7000 JHY,D,20191122,9.92,9.97,9.92,9.93,16800 JIH.U,D,20191122,10.01,10.02,10,10.01,29200 JILL,D,20191122,1.52,1.58,1.5,1.54,165700 JKS,D,20191122,17.73,17.73,16.55,17.29,1489200 JLL,D,20191122,165.61,166.81,164.25,166.1,269000 JLS,D,20191122,22.4288,22.4403,22.2986,22.43,4400 JMEI,D,20191122,1.98,1.99,1.86,1.97,347800 JMF,D,20191122,7.25,7.35,7.22,7.27,303600 JMIA,D,20191122,5.74,5.83,5.45,5.81,1295900 JMLP,D,20191122,4.81,4.89,4.81,4.88,76400 JMM,D,20191122,7.36,7.36,7.2655,7.3125,2100 JMP,D,20191122,3.03,3.3,3.03,3.29,22400 JMPD,D,20191122,25.06,25.2414,25.05,25.16,5300 JMPE,D,20191122,23,23.14,22.9318,23.14,7300 JMT,D,20191122,22.11,22.18,22.06,22.06,5200 JNJ,D,20191122,136.65,138.63,136.5,138.07,9235800 JNPR,D,20191122,25.45,25.66,25.27,25.46,2229400 JOE,D,20191122,17.37,17.39,17.16,17.2,58000 JOF,D,20191122,9.26,9.3,9.26,9.28,6600 JP,D,20191122,1.79,1.8,1.72,1.78,86400 JPC,D,20191122,10.16,10.2,10.15,10.18,124600 JPI,D,20191122,25,25.0213,24.93,24.95,40900 JPM,D,20191122,130.15,131.22,130.1,130.79,8167900 JPM-A,D,20191122,24.9898,25,24.98,24.9812,24200 JPM-C,D,20191122,27.93,28.01,27.86,27.9,40300 JPM-D,D,20191122,26.78,26.84,26.755,26.79,74400 JPM-F,D,20191122,25.37,25.42,25.31,25.35,76800 JPM-G,D,20191122,25.64,25.69,25.6346,25.65,42900 JPM-H,D,20191122,25.69,25.78,25.69,25.7003,54900 JPM-J,D,20191122,25.2,25.23,25.13,25.17,574000 JPS,D,20191122,10.03,10.13,10.02,10.06,341700 JPT,D,20191122,24.98,24.98,24.71,24.86,10100 JQC,D,20191122,7.27,7.3459,7.2638,7.34,468400 JRI,D,20191122,17.72,17.75,17.69,17.73,73600 JRO,D,20191122,9.48,9.5,9.47,9.5,116900 JRS,D,20191122,10.7,10.71,10.63,10.64,47400 JSD,D,20191122,14.54,14.6,14.54,14.57,30600 JT,D,20191122,1.64,1.74,1.63,1.7,152100 JTA,D,20191122,11.68,11.84,11.66,11.66,27200 JTD,D,20191122,17.52,17.71,17.4998,17.5,28100 JW.A,D,20191122,46.12,46.22,45.71,45.85,86400 JW.B,D,20191122,45.81,45.94,45.68,45.8,5300 JWN,D,20191122,37.05,38.47,36.41,37.95,19719900 K,D,20191122,64.97,65.2609,64.32,64.51,974200 KAI,D,20191122,93.34,93.63,92.23,93.18,43100 KAMN,D,20191122,64.43,64.9,63.295,64.27,140200 KAR,D,20191122,21.52,22.115,21.49,22.02,1646300 KB,D,20191122,38.99,39.23,38.94,38.94,120100 KBH,D,20191122,34.52,34.74,33.98,34.04,966000 KBR,D,20191122,30.07,30.12,29.36,29.62,861600 KDMN,D,20191122,4,4.31,4,4.17,3130000 KDP,D,20191122,30.72,30.72,30.17,30.3,1191700 KEG,D,20191122,0.2875,0.2875,0.25,0.2526,561000 KEM,D,20191122,26.74,26.92,26.49,26.81,1585700 KEN,D,20191122,21.42,21.606,21.42,21.606,2900 KEP,D,20191122,11.94,11.94,11.87,11.87,63900 KEX,D,20191122,84.32,84.32,82.835,83.93,169200 KEY,D,20191122,19.14,19.4,19.12,19.26,6092600 KEY-I,D,20191122,29.99,30.07,29.879,29.879,28200 KEY-J,D,20191122,26.45,26.5,26.27,26.33,20700 KEY-K,D,20191122,26.4,26.42,26.35,26.385,53100 KEYS,D,20191122,106,106.24,103.42,103.66,1857600 KF,D,20191122,28.12,28.16,28.07,28.07,4900 KFS,D,20191122,2,2.05,2,2.0164,5600 KFY,D,20191122,37.59,37.65,37.13,37.2,285400 KGC,D,20191122,4.35,4.355,4.24,4.25,7434500 KIM,D,20191122,21.33,21.44,21.055,21.3,3092100 KIM-J,D,20191122,25.31,25.31,25.25,25.31,6000 KIM-L,D,20191122,25.28,25.3,25.2,25.28,25900 KIM-M,D,20191122,25.83,25.85,25.7409,25.84,18200 KIO,D,20191122,15.45,15.61,15.4106,15.53,144500 KKR,D,20191122,29.16,29.3599,29.05,29.14,1272600 KKR-A,D,20191122,26.97,26.97,26.8249,26.8249,16000 KKR-B,D,20191122,26.86,26.9133,26.844,26.9133,5700 KL,D,20191122,48.75,48.967,47.61,47.62,756900 KMB,D,20191122,133.63,134.57,131.8,133.53,1136900 KMF,D,20191122,9.76,9.84,9.73,9.79,258000 KMI,D,20191122,20.2,20.23,19.95,19.96,9727300 KMPR,D,20191122,73.16,73.29,72.65,72.81,229300 KMT,D,20191122,33.62,33.65,33.13,33.43,514100 KMX,D,20191122,98.45,98.7,96.62,97.58,743000 KN,D,20191122,21.37,21.76,21.1,21.5,816600 KNL,D,20191122,27.07,27.45,27.0111,27.41,197500 KNOP,D,20191122,18.9,19.3,18.9,18.99,125900 KNX,D,20191122,36.5,37.06,36.35,36.59,641000 KO,D,20191122,52.96,53.1878,52.75,53.03,9113300 KODK,D,20191122,2.4,2.43,2.39,2.39,112500 KOF,D,20191122,57.93,58.3,57.55,57.71,83000 KOP,D,20191122,38.31,38.58,37.89,38.01,121000 KOS,D,20191122,7.23,7.26,6.91,6.95,4511600 KR,D,20191122,26.71,27.13,26.59,27.05,5181600 KRA,D,20191122,22.18,22.53,21.99,22.27,150300 KRC,D,20191122,81.34,81.68,80.41,81.21,523000 KREF,D,20191122,19.79,19.91,19.75,19.85,191900 KRG,D,20191122,19.05,19.07,18.54,18.88,686500 KRO,D,20191122,13.58,13.78,13.5,13.51,166200 KRP,D,20191122,13.8,14.0278,13.67,13.89,160300 KSM,D,20191122,12,12.02,11.9701,11.9701,13900 KSS,D,20191122,47.4,47.81,46.66,47,4406100 KSU,D,20191122,153.15,154.55,151.53,151.93,610200 KSU.P,D,20191122,28.0435,28.0435,27.95,27.9591,200 KT,D,20191122,11.62,11.65,11.48,11.55,588400 KTB,D,20191122,35.43,35.78,35.11,35.52,581700 KTF,D,20191122,11.37,11.4,11.36,11.4,87600 KTH,D,20191122,32.54,32.54,32.05,32.3353,2600 KTN,D,20191122,32.7,32.7,32.49,32.591,2700 KTP,D,20191122,6.35,6.64,6.35,6.64,1800 KW,D,20191122,22.37,22.38,22.12,22.35,172200 KWR,D,20191122,144.46,147.695,143.711,145.42,106200 KYN,D,20191122,12.6,12.7,12.48,12.62,683600 KYN-F,D,20191122,25.09,25.09,25.09,25.09,100 L,D,20191122,50.62,50.9,50.43,50.65,741300 LAC,D,20191122,2.75,2.82,2.75,2.82,181400 LAD,D,20191122,160.93,162.745,159.29,160.53,131500 LADR,D,20191122,16.89,16.96,16.83,16.92,314700 LAIX,D,20191122,2.1,2.25,2.0797,2.16,190400 LAZ,D,20191122,37.21,37.82,37.08,37.58,544600 LB,D,20191122,17.32,18.32,16.92,18.01,17932900 LBRT,D,20191122,8.45,8.67,8.41,8.5,504200 LC,D,20191122,12.86,13.16,12.73,13.08,308400 LCI,D,20191122,8.88,8.94,8.48,8.55,755700 LCII,D,20191122,104.99,105.7,103.6,103.72,168100 LDL,D,20191122,18.41,18.54,18.12,18.17,74500 LDOS,D,20191122,90.08,90.35,87.92,88.5,1134500 LDP,D,20191122,25.9,26.08,25.81,25.98,51000 LEA,D,20191122,118.91,119.39,117.54,119.01,325900 LEAF,D,20191122,3.74,3.86,3.67,3.82,21700 LEE,D,20191122,1.81,1.85,1.78,1.84,82300 LEG,D,20191122,52.09,52.35,52.02,52.33,688700 LEJU,D,20191122,1.76,1.86,1.68,1.68,116200 LEN,D,20191122,59.27,59.465,58.53,58.78,2326900 LEN.B,D,20191122,47,47,46.26,46.26,22100 LEO,D,20191122,8.57,8.58,8.54,8.58,59300 LEVI,D,20191122,16.61,17.01,16.52,16.99,1057300 LFC,D,20191122,12.93,12.95,12.86,12.86,298200 LGC,D,20191122,10.27,10.28,10.27,10.27,36900 LGC.W,D,20191122,0.4,0.4,0.4,0.4,100 LGF.A,D,20191122,9.16,9.39,8.89,9.3,1306300 LGF.B,D,20191122,8.56,8.77,8.3,8.7,537200 LGI,D,20191122,15.65,15.67,15.5,15.61,25600 LH,D,20191122,170,171.75,169.38,169.76,537900 LHC,D,20191122,10.3,10.3,10.3,10.3,100 LHC.W,D,20191122,0.69,0.69,0.6,0.638,42300 LHX,D,20191122,200.68,201.21,197.6511,198.64,900500 LII,D,20191122,251.48,252.32,250,252.11,134800 LIN,D,20191122,205.41,206.09,204.66,204.91,941200 LINX,D,20191122,7.23,7.3,7.13,7.21,350300 LITB,D,20191122,0.88,0.92,0.88,0.905,11400 LKSD,D,20191122,0.43,0.52,0.4191,0.4916,1279600 LL,D,20191122,8.57,8.6392,8.41,8.46,653400 LLY,D,20191122,115.09,116.68,114.71,116.2,3120000 LM,D,20191122,38.26,38.44,38.12,38.27,378100 LMHA,D,20191122,26.74,26.74,26.62,26.63,8900 LMHB,D,20191122,25.58,25.75,25.58,25.64,12300 LMT,D,20191122,390.19,391.3894,387.82,390.74,758600 LN,D,20191122,47.46,47.55,47.34,47.38,74100 LNC,D,20191122,57.47,58.2,57.35,58.17,1159900 LND,D,20191122,4.05,4.05,3.9806,4.037,700 LNN,D,20191122,87.03,88.39,86.81,87.68,50400 LOMA,D,20191122,6.46,6.68,6.32,6.58,227500 LOR,D,20191122,9.61,9.662,9.5601,9.65,17900 LOW,D,20191122,117.09,118.2,116.75,118.2,4473300 LPG,D,20191122,14,14.56,14,14.28,568600 LPI,D,20191122,2.23,2.39,2.23,2.27,5335700 LPL,D,20191122,5.75,5.75,5.65,5.65,334600 LPT,D,20191122,61.55,61.55,60.52,61.04,695300 LPX,D,20191122,29.17,29.535,28.95,29.41,828800 LRN,D,20191122,20.29,20.31,19.66,19.91,408400 LSI,D,20191122,109.6,110.31,108.5,109.54,306200 LTC,D,20191122,45.81,45.94,45.22,45.58,217600 LTHM,D,20191122,7.35,7.63,7.34,7.56,1411200 LTM,D,20191122,10.79,10.9,10.7,10.9,223300 LUB,D,20191122,2.17,2.2,2.01,2.08,22300 LUV,D,20191122,56.81,57.12,56.6,57.01,1530300 LVS,D,20191122,60.6,61.45,60.54,61.3,2309300 LW,D,20191122,83.07,83.32,82.58,82.91,691000 LXFR,D,20191122,17.58,18.01,17.33,17.8,134000 LXP,D,20191122,10.95,10.97,10.83,10.89,1261300 LXP-C,D,20191122,56.72,56.88,55.74,55.74,1600 LXU,D,20191122,3.61,3.65,3.53,3.53,71200 LYB,D,20191122,93.54,94.85,93.24,93.34,1270200 LYG,D,20191122,3.02,3.06,3.0142,3.05,3439200 LYV,D,20191122,65.29,67.97,65.29,67.59,1586300 LZB,D,20191122,30.8,31.83,30.68,30.91,893500 M,D,20191122,14.75,15.46,14.58,15.43,28085500 MA,D,20191122,284.83,285.36,281.21,282.57,2968500 MAA,D,20191122,135.67,136.08,133.66,134.4,395800 MAA-I,D,20191122,66.9933,66.9933,66.9933,66.9933,800 MAC,D,20191122,25.97,26.225,25.595,25.86,1521900 MAIN,D,20191122,42,42.3,41.89,42.1,153400 MAN,D,20191122,92.06,93.27,92.06,92.78,322200 MANU,D,20191122,16.56,16.67,16.51,16.58,33500 MAS,D,20191122,46.1,46.4,45.7,46.06,1666500 MATX,D,20191122,36.93,37.28,36.65,37.1,115900 MAV,D,20191122,10.75,10.79,10.73,10.73,69800 MAXR,D,20191122,11.08,11.52,11.04,11.33,943300 MBI,D,20191122,9.32,9.435,9.24,9.43,466500 MBT,D,20191122,9.63,9.7,9.51,9.55,2500900 MC,D,20191122,32.96,33.25,32.67,33.18,233200 MCA,D,20191122,14.19,14.21,14.1,14.12,78700 MCB,D,20191122,45.06,45.48,44.93,45.29,11700 MCC,D,20191122,1.99,2.06,1.99,2.05,92400 MCD,D,20191122,193.19,193.4156,192.15,193.14,2418100 MCI,D,20191122,16.9531,17.1,16.88,17.076,18100 MCK,D,20191122,152.85,154.79,151.475,152.61,1544200 MCN,D,20191122,6.53,6.57,6.51,6.56,69400 MCO,D,20191122,224.97,226,221.43,222.95,619200 MCR,D,20191122,8.31,8.31,8.27,8.3,67400 MCS,D,20191122,32.09,32.19,30.46,31.07,449200 MCV,D,20191122,23.55,24.0998,23.55,23.85,4300 MCX,D,20191122,24.69,24.69,24.55,24.69,2500 MCY,D,20191122,48.25,48.59,48.06,48.35,107900 MD,D,20191122,26.63,26.865,26.35,26.55,883000 MDC,D,20191122,38.59,38.96,38.19,38.55,321200 MDLA,D,20191122,32.56,32.7,30.76,31.15,414800 MDLQ,D,20191122,17.65,19,17.65,18.66,4100 MDLX,D,20191122,16.99,17.75,16.99,17.75,5400 MDLY,D,20191122,2.75,2.88,2.75,2.88,17800 MDP,D,20191122,34.21,35.12,33.99,35.06,457000 MDR,D,20191122,0.84,0.9484,0.751,0.7971,23644200 MDT,D,20191122,110.85,111.46,110.65,110.82,5567600 MDU,D,20191122,29.04,29.11,28.88,29.06,621300 MEC,D,20191122,9.8,10.17,9.566,9.63,21200 MED,D,20191122,83.02,83.93,82.1739,83.57,213300 MEI,D,20191122,35.99,36.19,35.54,35.87,140400 MEN,D,20191122,11.17,11.18,11.13,11.18,25400 MER-K,D,20191122,26.6399,26.64,26.5,26.501,45500 MET,D,20191122,49.06,49.67,48.93,49.6,5399500 MET-A,D,20191122,24.6087,24.78,24.5722,24.75,36900 MET-E,D,20191122,27.01,27.02,26.92,26.94,26300 MFA,D,20191122,7.6,7.65,7.56,7.62,1909600 MFA-B,D,20191122,25.9,25.9342,25.8,25.9077,8600 MFA.U,D,20191122,10.54,10.5416,10.54,10.5416,200 MFAC,D,20191122,10.18,10.18,10.18,10.18,1600 MFC,D,20191122,19.44,19.61,19.33,19.4,1198700 MFD,D,20191122,10.2,10.28,10.16,10.2,68400 MFG,D,20191122,3.13,3.14,3.12,3.13,241500 MFGP,D,20191122,14.15,14.2216,14.05,14.09,206100 MFL,D,20191122,13.24,13.25,13.15,13.16,75700 MFM,D,20191122,7.12,7.12,7.09,7.1,38900 MFO,D,20191122,25.962,25.992,25.92,25.9235,1200 MFT,D,20191122,13.2,13.25,13.13,13.25,31900 MFV,D,20191122,6.3181,6.39,6.26,6.3712,8400 MG,D,20191122,13.14,13.14,13,13.05,58100 MGA,D,20191122,54.1,54.32,53.74,53.98,764800 MGF,D,20191122,4.61,4.61,4.56,4.57,70600 MGM,D,20191122,31.88,32.0152,31.76,31.94,3240700 MGP,D,20191122,30.95,31.05,30.57,30.81,1849300 MGR,D,20191122,26.49,26.5158,26.35,26.36,31000 MGU,D,20191122,24.14,24.25,24.14,24.25,68300 MGY,D,20191122,11.68,11.7,11.43,11.5,782300 MH-A,D,20191122,5.79,5.79,5.65,5.69,9900 MH-C,D,20191122,5.7892,5.92,5.415,5.46,14200 MH-D,D,20191122,6.3,6.3,5.07,5.07,19300 MHD,D,20191122,16.96,17.1,16.96,17.1,12700 MHE,D,20191122,13.45,13.45,13.4499,13.4499,4000 MHF,D,20191122,7.51,7.65,7.51,7.64,44500 MHI,D,20191122,12.04,12.05,12.02,12.04,30600 MHK,D,20191122,139.95,140.72,139.22,140.27,498800 MHLA,D,20191122,18.8789,19,18.8789,18.92,3800 MHN,D,20191122,13.51,13.56,13.5,13.53,20000 MHNC,D,20191122,21.69,22,21.69,21.8378,2800 MHO,D,20191122,43.06,43.35,42.7,43.13,135500 MIC,D,20191122,41.75,41.87,41.6,41.81,345600 MIE,D,20191122,6.93,7.04,6.92,6.99,236600 MIN,D,20191122,3.78,3.78,3.76,3.76,180400 MIT-A,D,20191122,25.89,25.89,25.8079,25.8079,1600 MIT-B,D,20191122,25.79,25.8,25.65,25.75,13700 MIT-C,D,20191122,26.7402,26.7402,26.43,26.5783,10700 MITT,D,20191122,15.16,15.24,15.1039,15.2,129500 MIXT,D,20191122,12.1,12.17,12.04,12.12,65800 MIY,D,20191122,13.9,13.9248,13.895,13.91,30400 MKC,D,20191122,166.74,167.45,164.495,166.91,453000 MKC.V,D,20191122,168.22,168.22,166.1,166.1,1300 MKL,D,20191122,1100.17,1115.5,1100.17,1111.96,36100 MLI,D,20191122,30.92,31.05,30.57,30.96,81600 MLM,D,20191122,259.81,262.4,258.79,259.33,424300 MLP,D,20191122,10.56,10.83,10.52,10.67,7300 MLR,D,20191122,36,36.79,35.53,36.73,53200 MMC,D,20191122,107.26,108.01,107.09,107.93,1601500 MMD,D,20191122,20.55,20.65,20.4801,20.5,55100 MMI,D,20191122,35.33,35.42,35,35.23,107100 MMM,D,20191122,165.5,167.75,165,167.6,3268300 MMP,D,20191122,61.25,61.77,60.95,61.19,636100 MMS,D,20191122,75.24,75.24,73.81,74.02,429600 MMT,D,20191122,6.07,6.12,6.05,6.11,156100 MMU,D,20191122,13.68,13.71,13.59,13.64,82100 MN,D,20191122,1.6,1.64,1.58,1.62,37600 MNE,D,20191122,14.36,14.37,14.36,14.37,300 MNK,D,20191122,3.1,3.27,3.04,3.24,5604900 MNP,D,20191122,14.96,15.0624,14.94,14.98,11700 MNR,D,20191122,14.65,14.69,14.53,14.63,269500 MNR-C,D,20191122,25.17,25.17,25.11,25.13,24200 MNRL,D,20191122,19.17,19.25,18.89,19.19,172900 MO,D,20191122,48.87,49.065,48.45,49,9256900 MOD,D,20191122,7.01,7.49,7,7.41,830300 MODN,D,20191122,30.36,30.47,29.44,29.54,212200 MOG.A,D,20191122,87.33,87.645,84.93,85.2,112000 MOGU,D,20191122,2.1,2.1129,2.04,2.04,26800 MOH,D,20191122,136.24,137.11,134.33,134.53,321900 MOS,D,20191122,18.08,18.545,18.08,18.16,2914800 MOS.W,D,20191122,0.879,0.879,0.829,0.85,66600 MOSC,D,20191122,10.22,10.2328,10.22,10.23,102200 MOV,D,20191122,23.57,24.32,23.36,24.18,202000 MPA,D,20191122,14.11,14.11,14.06,14.06,1900 MPC,D,20191122,63.35,63.59,62.255,62.36,2379500 MPLX,D,20191122,23.7,24.1,23.535,23.81,4230100 MPV,D,20191122,16.74,17.1112,16.69,16.69,2700 MPW,D,20191122,19.93,20.04,19.64,19.7,5444100 MPX,D,20191122,15.3,15.3,14.64,15,16400 MQT,D,20191122,12.88,12.96,12.85,12.94,26500 MQY,D,20191122,15.09,15.16,15.07,15.13,45400 MR,D,20191122,5,5.31,4.96,5.26,383300 MRC,D,20191122,13.82,13.92,13.62,13.66,475300 MRK,D,20191122,85.65,86.355,85.32,85.45,7443100 MRO,D,20191122,11.93,12.22,11.88,12.2,15753000 MS,D,20191122,48.94,49.255,48.82,49.25,6609700 MS-A,D,20191122,22.45,22.53,22.43,22.47,58600 MS-E,D,20191122,29.17,29.24,29.137,29.23,22500 MS-F,D,20191122,28.76,28.8,28.69,28.75,29200 MS-G,D,20191122,25.34,25.35,25.33,25.35,43900 MS-I,D,20191122,27.8,27.91,27.8,27.91,21000 MS-K,D,20191122,27.67,27.7818,27.6613,27.74,25600 MSA,D,20191122,123.39,123.39,121.69,122.4,202300 MSB,D,20191122,22.9,23.3,22.82,23.12,82900 MSC,D,20191122,19.81,20.18,18.25,20.04,7100 MSCI,D,20191122,256.47,258.71,255.29,257.97,389200 MSD,D,20191122,9.47,9.48,9.46,9.48,65700 MSG,D,20191122,275,275.97,273.2641,275,157300 MSGN,D,20191122,16.98,17.08,16.76,16.94,567800 MSI,D,20191122,165.29,166.37,164.48,165.85,706500 MSM,D,20191122,73.67,74.7,73.28,74.38,420700 MT,D,20191122,16.77,17.2,16.75,17.18,3778400 MTB,D,20191122,163.51,165.63,163,164.91,458000 MTD,D,20191122,709.45,713.74,704.81,711.85,209100 MTDR,D,20191122,14.53,14.69,13.97,14.35,2748600 MTG,D,20191122,14.1,14.14,14.035,14.07,1347100 MTH,D,20191122,67.41,68.48,66.58,66.6,496100 MTL,D,20191122,1.86,1.86,1.79,1.85,20400 MTL.P,D,20191122,0.7716,0.7716,0.7686,0.7716,700 MTN,D,20191122,236.71,237.75,234.71,236.53,191000 MTOR,D,20191122,24.28,25.01,24.17,24.77,958000 MTR,D,20191122,6.47,7.69,6.47,7.69,35300 MTRN,D,20191122,57.85,58.27,57.1524,57.64,89900 MTT,D,20191122,21.4,21.4,21.13,21.13,26900 MTW,D,20191122,15.5,16.16,15.48,16.13,471100 MTX,D,20191122,53.29,54.1,53.15,53.19,130400 MTZ,D,20191122,65.75,66.4,64.5474,64.6,711600 MUA,D,20191122,15.5,15.5,15.06,15.08,119200 MUC,D,20191122,13.96,13.98,13.91,13.92,64000 MUE,D,20191122,12.66,12.69,12.62,12.69,61400 MUFG,D,20191122,5.27,5.31,5.27,5.28,643300 MUH,D,20191122,14.85,14.94,14.85,14.9053,14800 MUI,D,20191122,14.05,14.087,14.03,14.07,55800 MUJ,D,20191122,14.1,14.15,14.09,14.09,36100 MUR,D,20191122,24.29,24.755,23.955,24.52,2518200 MUS,D,20191122,12.46,12.49,12.44,12.47,46500 MUSA,D,20191122,120.56,121.2365,119.08,119.93,193400 MUX,D,20191122,1.22,1.24,1.17,1.23,9064300 MVC,D,20191122,9.13,9.13,9.1,9.13,9500 MVCD,D,20191122,25.39,25.39,25.27,25.35,9700 MVF,D,20191122,9.02,9.03,9,9.01,85800 MVO,D,20191122,5.5,5.72,5.5,5.71,18000 MVT,D,20191122,14.5,14.55,14.48,14.48,28000 MWA,D,20191122,10.91,10.93,10.85,10.89,396300 MX,D,20191122,11.66,11.92,11.56,11.9,281800 MXE,D,20191122,10.9101,10.92,10.82,10.898,18000 MXF,D,20191122,13.26,13.33,13.22,13.33,22500 MXL,D,20191122,19.91,20.08,19.77,19.92,474000 MYC,D,20191122,13.99,14,13.92,13.93,39900 MYD,D,20191122,14.49,14.54,14.46,14.5,58000 MYE,D,20191122,16.09,16.51,16,16.28,166400 MYF,D,20191122,14.18,14.18,14.11,14.11,12700 MYI,D,20191122,13.33,13.38,13.33,13.35,54600 MYJ,D,20191122,15.19,15.19,15.06,15.09,27000 MYN,D,20191122,12.94,13.02,12.92,12.98,47000 MYOV,D,20191122,12.36,14.4,12.12,14.09,5757800 MZA,D,20191122,14.0198,14.0198,13.78,13.78,1000 NAC,D,20191122,14.83,14.89,14.83,14.88,113400 NAD,D,20191122,14.43,14.47,14.42,14.43,155600 NAN,D,20191122,13.97,14,13.95,13.96,34100 NAT,D,20191122,3.72,3.79,3.61,3.69,1861400 NAV,D,20191122,31.46,32.02,31.4492,32.01,144100 NAZ,D,20191122,13.35,13.4,13.31,13.37,22600 NBB,D,20191122,21.53,21.58,21.43,21.54,34600 NBHC,D,20191122,35.03,35.22,34.9,35.13,61700 NBL,D,20191122,20.86,21.28,20.71,21.14,4521600 NBLX,D,20191122,21.47,21.94,21.425,21.8,436800 NBR,D,20191122,1.91,2.05,1.88,2.04,5679700 NBR-A,D,20191122,15.78,16.5724,15.78,16.5,3500 NC,D,20191122,48.31,48.45,47.52,47.74,10500 NCA,D,20191122,10.24,10.33,10.24,10.32,54300 NCB,D,20191122,16.0108,16.0108,16.0108,16.0108,2000 NCLH,D,20191122,53.75,54.32,53.6,54.01,1673900 NCR,D,20191122,33.01,33.46,32.98,33.29,726500 NCV,D,20191122,5.63,5.65,5.6,5.6,421100 NCV-A,D,20191122,26.08,26.08,26.08,26.08,200 NCZ,D,20191122,4.96,4.99,4.96,4.97,265000 NCZ-A,D,20191122,25.7107,25.8,25.7107,25.7476,4900 NDP,D,20191122,3.71,3.74,3.61,3.71,197500 NE,D,20191122,1.08,1.12,1.05,1.09,2724200 NEA,D,20191122,14.02,14.06,14.02,14.06,345100 NEE,D,20191122,235.42,236.17,231.72,233.38,1254000 NEE-I,D,20191122,25.19,25.26,25.137,25.24,40900 NEE-J,D,20191122,25.17,25.25,25.17,25.2063,10400 NEE-K,D,20191122,26.3,26.3948,26.13,26.14,32700 NEE-N,D,20191122,27.67,27.67,27.48,27.5,39600 NEE-O,D,20191122,50.1168,50.1168,50,50.1,67400 NEM,D,20191122,38.27,38.33,37.835,38.09,3573000 NEP,D,20191122,52.98,53.01,52.52,52.73,258400 NET,D,20191122,17.45,17.99,17.3,17.77,1063500 NEU,D,20191122,490.5,490.5,485.37,489.89,26500 NEV,D,20191122,14.7,14.8,14.68,14.68,49200 NEW,D,20191122,9.58,9.7027,9.42,9.58,257700 NEWR,D,20191122,67.09,67.28,65.81,66.8,416800 NEX,D,20191122,4.62,4.72,4.545,4.66,749500 NEXA,D,20191122,7.86,8.12,7.86,7.98,68100 NFC,D,20191122,10.32,10.32,10.3,10.31,651000 NFC.W,D,20191122,1.85,1.85,1.8,1.8,4100 NFG,D,20191122,45.22,45.52,44.72,45.31,376500 NFJ,D,20191122,12.79,12.81,12.77,12.8,155800 NGG,D,20191122,57.67,57.87,57.338,57.8,367600 NGL,D,20191122,10.02,10.5,10.02,10.45,741500 NGL-A,D,20191122,26.9477,26.9944,26.9477,26.99,2800 NGL-B,D,20191122,25.02,25.11,25.015,25.06,17000 NGL-C,D,20191122,25.322,25.394,25.322,25.35,3600 NGS,D,20191122,10.91,11,10.64,10.97,83900 NGVC,D,20191122,9.15,9.24,8.84,8.89,140100 NGVT,D,20191122,89.1,89.745,88.35,88.54,144300 NHA,D,20191122,9.75,9.78,9.75,9.774,28700 NHF,D,20191122,16.23,16.44,16.1102,16.42,266700 NHI,D,20191122,79.55,79.55,78.7804,79.15,228700 NI,D,20191122,26.3,26.47,26.17,26.36,4076500 NI-B,D,20191122,27.6,27.9034,27.525,27.87,20200 NID,D,20191122,13.58,13.67,13.58,13.62,43900 NIE,D,20191122,22.62,22.73,22.595,22.65,50200 NIM,D,20191122,10.3,10.39,10.3,10.35,9200 NINE,D,20191122,4.75,4.89,4.61,4.82,141600 NIO,D,20191122,2.04,2.05,1.88,1.94,25210900 NIQ,D,20191122,13.69,13.74,13.64,13.71,30100 NJR,D,20191122,43.13,43.24,42.58,42.78,253100 NJV,D,20191122,13.76,13.8014,13.75,13.77,6400 NKE,D,20191122,92.21,93.3499,91.93,93.34,4264300 NKG,D,20191122,12.4,12.428,12.39,12.41,21100 NKX,D,20191122,15.09,15.11,15.05,15.11,51600 NL,D,20191122,4.32,4.35,4.22,4.28,15400 NLS,D,20191122,1.39,1.43,1.35,1.43,424100 NLSN,D,20191122,19.7,19.79,19.55,19.7,2948400 NLY,D,20191122,9.14,9.245,9.1,9.2,11050700 NLY-D,D,20191122,25.89,25.89,25.825,25.86,12200 NLY-F,D,20191122,26.2,26.25,26.1493,26.2391,28600 NLY-G,D,20191122,25.49,25.6,25.4,25.4965,74700 NLY-I,D,20191122,26.02,26.1,26.01,26.01,35100 NM,D,20191122,4.65,4.85,4.54,4.85,72800 NM-G,D,20191122,7.49,7.86,7.25,7.86,2300 NM-H,D,20191122,7.8,7.8,7.3969,7.8,900 NMCO,D,20191122,15.34,15.5,15.25,15.39,64200 NMFC,D,20191122,13.43,13.45,13.34,13.39,469700 NMFX,D,20191122,25.78,25.91,25.77,25.85,4700 NMI,D,20191122,11.32,11.32,11.25,11.285,8100 NMK-B,D,20191122,96.8157,96.8157,96.8157,96.8157,100 NMK-C,D,20191122,101.26,101.29,101.26,101.26,200 NMM,D,20191122,18.5,18.675,17.625,17.71,86900 NMR,D,20191122,5.02,5.075,5.02,5.05,204700 NMS,D,20191122,13.8,13.9635,13.8,13.95,9200 NMT,D,20191122,14.42,14.4292,14.365,14.4292,9000 NMY,D,20191122,13.36,13.41,13.32,13.4,17000 NMZ,D,20191122,14.19,14.23,14.14,14.14,432400 NNA,D,20191122,7.56,7.75,7.51,7.6,292900 NNI,D,20191122,61.56,62.04,61,61.79,85000 NNN,D,20191122,55.72,55.94,54.77,55.26,550800 NNN-F,D,20191122,25.46,25.48,25.38,25.44,64500 NNY,D,20191122,10.33,10.33,10.21,10.21,17700 NOA,D,20191122,11.05,11.1,10.84,10.85,86600 NOAH,D,20191122,28.58,29.045,28.33,28.78,198900 NOC,D,20191122,349.18,350.0379,346.79,349.16,630400 NOK,D,20191122,3.4,3.46,3.395,3.43,16678500 NOMD,D,20191122,20.65,20.81,20.56,20.78,1061000 NOV,D,20191122,21.89,22.15,21.6351,21.8,2378800 NOVA,D,20191122,10.47,10.51,9.97,10.13,143700 NOW,D,20191122,280,280.85,276.89,279.98,2152000 NP,D,20191122,70.03,70.63,69.355,69.44,63700 NPK,D,20191122,90.46,91.13,88.9,90.84,21800 NPN,D,20191122,14.0941,14.0941,14.0524,14.0524,500 NPO,D,20191122,62.63,63.295,62.39,63.14,100000 NPTN,D,20191122,8.2,8.26,7.99,8.11,435400 NPV,D,20191122,14.2,14.281,14.05,14.06,34400 NQP,D,20191122,14.13,14.13,14.03,14.11,32100 NR,D,20191122,5.91,6.11,5.91,6.09,775600 NRG,D,20191122,39.32,39.47,39.04,39.37,3505500 NRGX,D,20191122,15.65,15.855,15.54,15.71,287600 NRK,D,20191122,13.28,13.3,13.23,13.27,80100 NRP,D,20191122,22.23,22.35,21.47,21.59,17800 NRT,D,20191122,5.83,5.83,5.65,5.69,12200 NRUC,D,20191122,26.84,26.89,26.56,26.68,10500 NRZ,D,20191122,15.38,15.46,15.325,15.35,1923400 NRZ-A,D,20191122,26.08,26.246,26.08,26.08,22000 NRZ-B,D,20191122,25.5128,25.5617,25.38,25.51,15400 NS,D,20191122,28.08,28.28,27.8814,28.02,330800 NS-A,D,20191122,24.43,24.5,24.4,24.44,14600 NS-B,D,20191122,22.39,22.39,22.2402,22.29,16500 NS-C,D,20191122,25,25.12,25,25.11,9300 NSA,D,20191122,32.9,33.11,32.41,32.65,204100 NSA-A,D,20191122,26.43,26.63,26.43,26.5884,6700 NSC,D,20191122,190.89,193.35,190.32,193.18,1092000 NSCO,D,20191122,3.59,3.67,3.23,3.25,108700 NSL,D,20191122,5.63,5.67,5.62,5.65,560300 NSP,D,20191122,74.25,74.66,73.385,73.95,452200 NSS,D,20191122,26.07,26.15,26,26.04,61200 NTB,D,20191122,33.81,34.49,33.81,34.3,141800 NTEST.I,D,20191122,25.02,25.02,25.02,25.02,1800 NTEST.J,D,20191122,25.01,25.01,25.01,25.01,1640 NTEST.K,D,20191122,25.01,25.01,25.01,25.01,1680 NTG,D,20191122,10.02,10.08,9.93,10.04,576000 NTP,D,20191122,8.61,9.06,8.59,9.05,18400 NTR,D,20191122,46.68,46.7638,46.3064,46.57,846600 NTX,D,20191122,14.07,14.096,14.07,14.09,2200 NTZ,D,20191122,1.44,1.45,1.38,1.4391,6300 NUE,D,20191122,54.6,55.51,54.6,55.24,1273200 NUM,D,20191122,14.04,14.04,13.9493,13.9586,13300 NUO,D,20191122,15.52,15.52,15.46,15.49,6500 NUS,D,20191122,37.81,38.4,37.8,38.05,221300 NUV,D,20191122,10.47,10.51,10.4653,10.5,195900 NUW,D,20191122,16.7,16.75,16.54,16.65,37800 NVG,D,20191122,16.15,16.2,16.12,16.17,328000 NVGS,D,20191122,12.4,12.47,12.17,12.26,143100 NVO,D,20191122,54.99,54.99,54.29,54.46,1493400 NVR,D,20191122,3670.14,3729.78,3665.7,3689.54,25400 NVRO,D,20191122,107.86,109.53,106.9,107.64,417200 NVS,D,20191122,90.95,91.05,90.22,90.48,907900 NVST,D,20191122,27.6,27.89,27.3,27.41,1926700 NVT,D,20191122,24.47,24.71,24.34,24.67,716100 NVTA,D,20191122,19.62,19.9,19.21,19.57,1054600 NWE,D,20191122,71.02,71.38,70.43,71.15,323500 NWHM,D,20191122,4.28,4.32,3.98,4.17,63000 NWN,D,20191122,66.76,67.4,65.92,67.04,127500 NX,D,20191122,18.66,18.685,18.46,18.65,87700 NXC,D,20191122,15.29,15.311,15.1,15.17,7600 NXJ,D,20191122,14.48,14.48,14.41,14.43,33300 NXN,D,20191122,13.65,13.7399,13.63,13.63,6800 NXP,D,20191122,16.25,16.26,16.15,16.17,35000 NXQ,D,20191122,14.82,14.83,14.7,14.75,21100 NXR,D,20191122,15.76,15.809,15.73,15.73,6300 NXRT,D,20191122,48.09,48.14,47.405,47.96,107600 NYC-A,D,20191122,27.24,27.29,27.11,27.14,13000 NYC-U,D,20191122,50.23,50.4,50.16,50.2865,8500 NYCB,D,20191122,12.17,12.17,11.765,12.02,5350800 NYT,D,20191122,31.07,31.42,30.58,31.24,859400 NYV,D,20191122,14.33,14.33,14.22,14.22,3200 NZF,D,20191122,16,16.08,16,16.04,129300 O,D,20191122,76.58,76.89,75.7,76.22,1267200 OAC,D,20191122,9.81,9.92,9.81,9.91,3400 OAK-A,D,20191122,26.98,27.46,26.98,27.3612,4800 OAK-B,D,20191122,27.18,27.29,27.05,27.29,11600 OAS,D,20191122,2.59,2.6,2.46,2.52,11735000 OBE,D,20191122,0.523,0.5268,0.511,0.5175,132100 OC,D,20191122,67,67.71,66.91,67.26,855500 OCN,D,20191122,1.53,1.55,1.4938,1.5,451500 ODC,D,20191122,34.85,35.1,34.7108,35.1,7000 OEC,D,20191122,17.92,18.3343,17.92,18.11,107400 OFC,D,20191122,28.46,28.595,28.15,28.55,502600 OFG,D,20191122,20.44,20.73,20.32,20.4,244100 OFG-B,D,20191122,25.91,26.26,25.91,26.05,4000 OGE,D,20191122,42.24,42.3,41.785,41.99,973100 OGS,D,20191122,87.8,88.38,86.99,87.8,188100 OHI,D,20191122,41.05,41.23,40.645,40.87,1264200 OI,D,20191122,9.41,9.645,9.37,9.5,1675200 OIA,D,20191122,7.7,7.72,7.6895,7.71,23600 OIB.C,D,20191122,1.11,1.135,1.08,1.12,7343800 OII,D,20191122,13.64,13.855,13.28,13.48,852800 OIS,D,20191122,15.61,15.87,15.41,15.79,265800 OKE,D,20191122,71.69,72.23,71.5,71.63,1455600 OLN,D,20191122,16.89,17.14,16.75,16.86,1766600 OLP,D,20191122,26.97,27.3,26.75,27.06,29200 OMC,D,20191122,78.27,78.49,77.8,77.95,901600 OMF,D,20191122,43.89,44.2,42.77,42.98,489800 OMI,D,20191122,6.3,6.41,6.13,6.31,1854300 OMN,D,20191122,10.1,10.11,10.1,10.1,135000 OMP,D,20191122,16.25,16.66,16.25,16.32,188900 ONDK,D,20191122,4.16,4.24,4.1,4.2,373400 ONE,D,20191122,7.1,7.1,6.95,7.1,112400 ONTO,D,20191122,33.87,33.97,32.34,32.7,312100 OOMA,D,20191122,13.3,13.3,11.6101,12.05,477500 OPP,D,20191122,16.66,16.66,16.53,16.63,47700 OPY,D,20191122,27.61,28.03,27.61,27.83,34400 OR,D,20191122,8.71,8.75,8.48,8.5,771700 ORA,D,20191122,76.05,76.74,75.78,76.46,126600 ORAN,D,20191122,16.45,16.47,16.36,16.37,254100 ORC,D,20191122,5.66,5.69,5.65,5.68,272600 ORCC,D,20191122,17.61,17.82,17.61,17.72,76600 ORCL,D,20191122,56.42,57.058,56.245,56.39,6346900 ORI,D,20191122,22.35,22.36,22.1933,22.3,921400 ORN,D,20191122,5.47,5.5,5.35,5.4,79900 OSB,D,20191122,28.32,28.52,28.08,28.28,114400 OSG,D,20191122,1.81,1.82,1.74,1.8,174100 OSK,D,20191122,90.47,90.84,89.66,90.68,435600 OSLE,D,20191122,25.45,25.4679,25.4,25.4,5000 OUT,D,20191122,24.89,24.99,24.74,24.85,398600 OXM,D,20191122,71.3,71.4,70.21,71.1,58500 OXY,D,20191122,39.2,39.94,38.98,39.58,9467500 PAA,D,20191122,17.63,17.875,17.6,17.78,2363100 PAC,D,20191122,102.99,103.35,101.97,102.93,46400 PAC.W,D,20191122,0.62,0.62,0.62,0.62,150000 PACD,D,20191122,3.33,3.33,2.85,2.96,121400 PACK,D,20191122,5.9601,6.09,5.9601,6.09,20300 PAG,D,20191122,50.76,51.26,50.64,51.09,262400 PAGP,D,20191122,17.97,18.29,17.93,18.13,2814600 PAGS,D,20191122,31.18,33.15,31.08,32.77,3603300 PAI,D,20191122,16.33,16.5858,16.282,16.58,9100 PAM,D,20191122,13.3,13.68,13.23,13.57,587000 PANW,D,20191122,247.99,248.65,244.78,246.87,1131000 PAR,D,20191122,30.38,30.4,29.66,30,120400 PARR,D,20191122,25.04,25.25,24.97,25.21,240300 PAYC,D,20191122,261.4,263.33,258.155,263.31,618500 PB,D,20191122,70.02,70.11,69.19,69.86,328300 PBA,D,20191122,35.91,36.01,35.43,35.44,561100 PBB,D,20191122,25.68,25.68,25.6,25.614,4200 PBC,D,20191122,26.49,26.49,26.36,26.427,5500 PBF,D,20191122,31.66,32.18,31.57,31.63,1061200 PBFX,D,20191122,20.53,20.58,20.34,20.35,56300 PBH,D,20191122,37.81,37.83,37.14,37.33,177800 PBI,D,20191122,4.47,4.59,4.4,4.52,2289900 PBI-B,D,20191122,19.64,19.77,19.5,19.5,67500 PBR,D,20191122,15.4,15.56,15.21,15.25,19382200 PBR.A,D,20191122,14.32,14.48,14.165,14.22,5675800 PBT,D,20191122,3.64,3.78,3.64,3.77,152800 PBY,D,20191122,26.14,26.1785,25.99,26.0327,6400 PCF,D,20191122,8.51,8.57,8.51,8.52,5000 PCG,D,20191122,7.16,7.48,7.12,7.31,15216300 PCI,D,20191122,25.01,25.2498,24.95,25.08,317600 PCK,D,20191122,9.92,9.92,9.79,9.81,51400 PCM,D,20191122,11.5,11.55,11.45,11.55,25100 PCN,D,20191122,19.03,19.07,18.95,18.95,51200 PCQ,D,20191122,20.47,20.47,20.29,20.29,23300 PD,D,20191122,26.71,27.32,26.45,26.88,766800 PDI,D,20191122,32.77,32.98,32.716,32.92,142600 PDM,D,20191122,21.3,21.43,21.15,21.38,540900 PDS,D,20191122,1.05,1.07,1.035,1.05,319900 PDT,D,20191122,16.77,16.87,16.76,16.83,55200 PE,D,20191122,15.77,15.975,15.42,15.46,3168100 PEAK,D,20191122,34.47,34.66,34.125,34.4,3242500 PEB,D,20191122,25.1,25.59,24.9,25.36,1337400 PEB-C,D,20191122,25.1,25.1796,25.1,25.11,6500 PEB-D,D,20191122,24.9,25.1,24.84,25.0262,27700 PEB-E,D,20191122,24.94,25.0057,24.9,24.9,8500 PEB-F,D,20191122,24.87,25.06,24.72,24.72,42400 PEG,D,20191122,60.82,60.93,59.995,60.4,1547000 PEI,D,20191122,5.46,5.6,5.39,5.49,1170600 PEI-B,D,20191122,22.08,22.1779,22.03,22.143,8900 PEI-C,D,20191122,20.9909,21.1619,20.8,21.1,20000 PEI-D,D,20191122,21.63,21.83,21.5,21.6,41300 PEN,D,20191122,168.98,169.03,165.81,167.24,434800 PEO,D,20191122,15.9,15.9,15.59,15.64,83000 PER,D,20191122,1.09,1.09,1.04,1.05,192000 PFD,D,20191122,16.05,16.104,15.93,16.03,23400 PFE,D,20191122,37.79,38.41,37.69,38.33,24235300 PFGC,D,20191122,44.82,45.8,44.7,45.45,1655700 PFH,D,20191122,6.5,6.5,6.4021,6.5,1100 PFL,D,20191122,11.68,11.68,11.63,11.66,96400 PFN,D,20191122,10.52,10.538,10.5,10.5,190300 PFO,D,20191122,12.07,12.15,12.07,12.1241,11100 PFS,D,20191122,24.41,24.41,24.09,24.18,98600 PFSI,D,20191122,33.06,33.34,32.71,33.18,164000 PG,D,20191122,120.23,120.61,119.39,120.29,4414900 PGP,D,20191122,11.62,11.7,11.62,11.64,10800 PGR,D,20191122,70.11,71,69.9,70.83,2378700 PGRE,D,20191122,13.42,13.51,13.2,13.49,1476900 PGTI,D,20191122,14.11,14.21,13.95,14.09,212200 PGZ,D,20191122,20.61,20.87,20.6,20.775,36200 PH,D,20191122,197.51,198.08,196.11,197.91,724800 PHD,D,20191122,10.59,10.65,10.55,10.62,82600 PHG,D,20191122,45.49,45.565,45.31,45.46,486400 PHI,D,20191122,21.8,22.13,21.8,22.08,25800 PHK,D,20191122,7.64,7.67,7.63,7.64,329900 PHM,D,20191122,39.07,39.39,38.61,38.88,3239200 PHR,D,20191122,29,29.11,28.27,28.95,168100 PHT,D,20191122,9.37,9.45,9.34,9.34,119400 PHX,D,20191122,13.07,13.15,12.58,12.6,32700 PIC.U,D,20191122,10.1295,10.1295,10.12,10.12,8100 PII,D,20191122,97.77,98.7109,97.35,97.74,261900 PIM,D,20191122,4.71,4.75,4.689,4.74,130300 PING,D,20191122,20.94,20.99,20.19,20.21,629700 PINS,D,20191122,19.09,19.16,18.376,18.65,14809500 PIR,D,20191122,6.98,7.5,6.9,7.46,144500 PIY,D,20191122,8.39,8.9892,8.39,8.5275,54800 PJC,D,20191122,79.58,79.8,78.73,79.09,64400 PJH,D,20191122,25.9303,25.97,25.823,25.823,16300 PJT,D,20191122,42.4,42.95,41.555,42.82,53500 PK,D,20191122,22,22.365,21.89,22.34,3119300 PKD,D,20191122,19.3,19.3,18.98,19.2,7000 PKE,D,20191122,15.96,16.02,15.7,15.95,54600 PKG,D,20191122,110.67,111.77,110.23,110.87,451000 PKI,D,20191122,91.32,91.57,90.49,91.52,464300 PKO,D,20191122,27.74,27.74,27.62,27.69,59900 PKX,D,20191122,46.86,47.48,46.86,47.18,255000 PLAN,D,20191122,52,53.5593,51.4,53.24,7990400 PLD,D,20191122,90.94,91.24,89.8,90.56,2014100 PLNT,D,20191122,72.21,72.67,71.71,71.85,950300 PLOW,D,20191122,52.7,53.66,52.25,52.92,70400 PLT,D,20191122,24.55,25.08,24.17,24.9,483200 PM,D,20191122,83.73,84.33,82.36,82.38,4764700 PMF,D,20191122,15.17,15.26,15.1,15.25,19500 PML,D,20191122,15.54,15.59,15.5,15.54,112400 PMM,D,20191122,7.87,7.87,7.85,7.86,81000 PMO,D,20191122,13.05,13.05,13.02,13.02,79500 PMT,D,20191122,22.76,22.78,22.625,22.67,375200 PMT-A,D,20191122,27.0524,27.25,27.051,27.25,7600 PMT-B,D,20191122,26.52,26.59,26.475,26.59,21300 PMX,D,20191122,12.59,12.7,12.57,12.67,43300 PNC,D,20191122,151.36,153.7166,150.94,152.85,1080600 PNC-P,D,20191122,27.24,27.27,27.13,27.24,57100 PNC-Q,D,20191122,25.45,25.515,25.36,25.4472,56300 PNF,D,20191122,14.31,14.41,14.31,14.3829,8300 PNI,D,20191122,11.92,11.92,11.88,11.89,8200 PNM,D,20191122,49.1,49.1,48.21,48.45,257000 PNR,D,20191122,43.52,43.795,43.2,43.73,715700 PNW,D,20191122,87.57,87.57,86.73,87.2,426900 POL,D,20191122,31.83,32.17,31.66,31.84,414500 POR,D,20191122,55.72,55.72,55.125,55.48,760800 POST,D,20191122,110.45,112,98.06,99.91,2256200 PPDF,D,20191122,2.1,2.25,2.09,2.15,3295500 PPG,D,20191122,125.94,126,125.26,125.41,816000 PPL,D,20191122,33.79,33.84,33.55,33.82,2500900 PPR,D,20191122,4.83,4.83,4.82,4.82,217000 PPT,D,20191122,5.45,5.47,5.4,5.4,412000 PPX,D,20191122,25.7,25.77,25.675,25.75,18400 PQG,D,20191122,15.33,15.52,15.23,15.28,66000 PRA,D,20191122,37.61,37.61,37.11,37.45,146300 PRE-F,D,20191122,25.54,25.59,25.53,25.58,4100 PRE-G,D,20191122,26.48,26.48,26.31,26.46,12500 PRE-H,D,20191122,27.32,27.32,27.1762,27.1762,28400 PRE-I,D,20191122,25.79,25.79,25.6,25.6,2700 PRGO,D,20191122,48.8,49.39,48.58,49.01,921600 PRH,D,20191122,25.86,25.9,25.8203,25.9,26200 PRI,D,20191122,130.57,131.47,130.01,130.63,98700 PRI-A,D,20191122,24.85,24.9,24.781,24.781,1800 PRI-C,D,20191122,25.2,25.35,25.2,25.35,3300 PRI-D,D,20191122,25.561,25.561,25.561,25.561,100 PRI-E,D,20191122,24.82,24.82,24.75,24.79,1100 PRLB,D,20191122,96.4,96.79,94.52,96.57,139000 PRO,D,20191122,57.64,58.005,57.05,57.77,368100 PROS,D,20191122,16.91,16.93,15.99,16.15,47000 PRS,D,20191122,26.72,26.72,26.63,26.6399,34800 PRSP,D,20191122,26.89,27,26.58,26.61,582100 PRT,D,20191122,5.9,5.95,5.72,5.8,91100 PRTY,D,20191122,1.71,1.8,1.66,1.75,3945200 PRU,D,20191122,93.95,95.29,93.81,94.94,2382700 PSA,D,20191122,210.85,210.85,207.82,209.02,746900 PSA-A,D,20191122,25.32,25.39,25.32,25.3784,17100 PSA-B,D,20191122,25.87,25.95,25.87,25.88,7300 PSA-C,D,20191122,25.62,25.62,25.51,25.56,11500 PSA-D,D,20191122,25.31,25.3663,25.29,25.33,7800 PSA-E,D,20191122,25.3,25.35,25.2732,25.299,31900 PSA-F,D,20191122,25.8,25.91,25.8,25.86,16600 PSA-G,D,20191122,25.78,25.78,25.6285,25.6594,10500 PSA-H,D,20191122,27.34,27.35,27.2203,27.2203,5900 PSA-I,D,20191122,26.12,26.2,26.04,26.05,22200 PSA-J,D,20191122,25.1,25.1046,25.045,25.05,110300 PSA-V,D,20191122,25.31,25.35,25.3,25.33,10800 PSA-W,D,20191122,25.21,25.268,25.2,25.21,39800 PSA-X,D,20191122,25.26,25.278,25.2447,25.278,17300 PSB,D,20191122,174.86,174.86,172.3,173.04,72600 PSB-U,D,20191122,25.29,25.29,25.26,25.275,459900 PSB-V,D,20191122,25.27,25.29,25.26,25.2817,2700 PSB-W,D,20191122,25.42,25.43,25.26,25.327,6700 PSB-X,D,20191122,25.56,25.57,25.507,25.52,8300 PSB-Y,D,20191122,25.51,25.52,25.354,25.387,15000 PSB-Z,D,20191122,24.93,24.95,24.85,24.92,98900 PSF,D,20191122,29.01,29.0985,28.86,28.95,22400 PSN,D,20191122,38.3,38.68,38.21,38.49,141100 PSO,D,20191122,8.33,8.36,8.31,8.35,153600 PSTG,D,20191122,15.95,17.02,15.8,16.86,26909100 PSTL,D,20191122,15.96,16.22,15.9225,16.05,17000 PSV,D,20191122,1.47,1.5777,1.4628,1.555,64700 PSX,D,20191122,118.88,118.92,116.2,116.63,2261000 PSXP,D,20191122,55.84,56.58,55.63,56.49,277200 PTR,D,20191122,47.35,47.36,46.73,46.79,82300 PTY,D,20191122,18.45,18.48,18.3603,18.41,146600 PUK,D,20191122,33.57,33.63,33.45,33.59,262300 PUK-A,D,20191122,27.04,27.05,26.88,26.9172,9000 PUK.P,D,20191122,27.06,27.06,27.03,27.04,2800 PUMP,D,20191122,8.34,8.53,8.21,8.27,1117700 PVG,D,20191122,9.42,9.51,9.3,9.39,1055400 PVH,D,20191122,98.47,100.335,97.39,99.82,1066800 PVL,D,20191122,1.45,1.5,1.38,1.45,144600 PVT,D,20191122,10.18,10.18,10.11,10.13,1076400 PVT.W,D,20191122,0.75,0.75,0.7099,0.7099,400 PVTL,D,20191122,15,15.01,15,15,438600 PWR,D,20191122,41.95,42.06,41.7,41.87,797800 PXD,D,20191122,131.29,131.9,129.39,129.56,1318300 PYN,D,20191122,9.62,9.63,9.5691,9.61,9800 PYS,D,20191122,18.5,18.5,18.35,18.3997,3400 PYT,D,20191122,20.7,20.7,20.7,20.7,100 PYX,D,20191122,8.12,8.3987,7.76,7.96,277600 PZC,D,20191122,11.38,11.4103,11.37,11.4,51600 PZN,D,20191122,8.49,8.49,8.21,8.28,8800 QD,D,20191122,4.26,4.63,4.195,4.54,14931700 QEP,D,20191122,3.18,3.31,3.15,3.29,6141900 QES,D,20191122,2.21,2.34,2.12,2.32,16600 QGEN,D,20191122,41.73,41.88,41.4,41.6,2617300 QHC,D,20191122,0.5675,0.5965,0.5675,0.57,707300 QSR,D,20191122,65.56,65.56,64.77,64.79,2086800 QTS,D,20191122,51.59,51.65,50.12,50.91,565300 QTS-A,D,20191122,27.06,27.06,27.05,27.05,900 QTS-B,D,20191122,122.52,122.85,122.3,122.85,800 QTWO,D,20191122,82.84,83.03,81.66,82.32,337200 QUAD,D,20191122,3.88,4,3.79,3.89,573400 QUOT,D,20191122,10.33,10.5,10.2,10.46,614100 QVCD,D,20191122,25.72,25.74,25.68,25.72,32800 R,D,20191122,51.04,52.17,50.83,51.61,658700 RA,D,20191122,21.88,22,21.8,21.96,100500 RACE,D,20191122,166.46,166.55,164.82,165.25,174400 RAD,D,20191122,9.6,9.8004,9.48,9.61,909800 RAMP,D,20191122,48.85,49.39,48.35,49.23,336000 RBA,D,20191122,41.9,41.99,41.51,41.9,227100 RBC,D,20191122,82.33,82.7,81.39,81.62,139300 RBS,D,20191122,5.75,5.8,5.74,5.8,837800 RC,D,20191122,15.55,15.55,15.37,15.44,65600 RCA,D,20191122,26.84,26.85,26.68,26.68,1300 RCB,D,20191122,25.31,25.54,25.2966,25.52,8700 RCI,D,20191122,47.38,47.71,47.23,47.55,194300 RCL,D,20191122,119.43,120.05,118.35,119.13,1642400 RCP,D,20191122,25.5563,25.81,25.5563,25.81,800 RCS,D,20191122,9.18,9.23,9.15,9.18,90500 RCUS,D,20191122,8.06,8.92,8.05,8.78,244500 RDN,D,20191122,25.6,25.65,25.44,25.52,421700 RDS.A,D,20191122,58.94,59.07,58.355,58.44,5777200 RDS.B,D,20191122,59.39,59.48,58.91,58.95,1176200 RDY,D,20191122,40.86,40.86,39.67,39.7,170700 RE,D,20191122,265.88,267.83,265.215,267.23,270900 RELX,D,20191122,23.99,24.01,23.91,23.95,234500 RENN,D,20191122,0.7189,0.74,0.712,0.7374,7200 RES,D,20191122,3.52,3.7,3.5,3.51,1660500 RESI,D,20191122,11,11.564,10.94,11.51,396900 REV,D,20191122,22.35,23.58,22.03,23.36,76000 REVG,D,20191122,13,13.07,12.88,12.93,154000 REX,D,20191122,92.88,93.98,91.18,91.5,32400 REX-A,D,20191122,25.89,25.89,25.64,25.64,1100 REX-B,D,20191122,25.805,25.92,25.7751,25.92,2100 REX-C,D,20191122,26.27,26.46,26.2,26.46,4800 REXR,D,20191122,46.59,46.61,46.02,46.14,279900 REZI,D,20191122,9.89,10.01,9.75,9.84,2137500 RF,D,20191122,16.58,16.8,16.54,16.67,5918400 RF-A,D,20191122,25.92,25.92,25.855,25.9027,12500 RF-B,D,20191122,28.44,28.65,28.38,28.46,24300 RF-C,D,20191122,27.38,27.42,27.315,27.39,13600 RFI,D,20191122,14.82,14.97,14.78,14.94,52300 RFL,D,20191122,18.49,19.68,17.8,19.47,25400 RFP,D,20191122,3.62,3.77,3.617,3.69,315300 RGA,D,20191122,164,165.54,163.03,165.03,322800 RGR,D,20191122,44.76,44.76,44.08,44.15,101500 RGS,D,20191122,15.71,15.71,15.36,15.56,138400 RGT,D,20191122,10.84,10.88,10.77,10.86,13100 RH,D,20191122,195.52,198.66,192.35,195.54,1083700 RHI,D,20191122,57.35,58.03,57.32,57.8,752500 RHP,D,20191122,88,88,87.17,87.61,89600 RIG,D,20191122,4.6,4.79,4.59,4.74,14011800 RIO,D,20191122,53.94,54.16,53.7,53.8,1189800 RIV,D,20191122,16.01,16.055,15.99,15.99,22500 RJF,D,20191122,88.34,89.07,88,88.41,535600 RL,D,20191122,104.82,107.81,104.15,107.61,843400 RLGY,D,20191122,10.69,10.91,10.15,10.25,1286800 RLH,D,20191122,3.34,3.37,3.18,3.25,818600 RLI,D,20191122,97.26,97.665,96.61,97.31,101100 RLJ,D,20191122,16.4,16.55,16.33,16.42,825300 RLJ-A,D,20191122,27.98,28.38,27.8153,28.3,255700 RM,D,20191122,33.12,33.195,32.53,32.79,28900 RMAX,D,20191122,37.81,37.81,37.02,37.13,56200 RMD,D,20191122,146.63,146.63,144.56,145.25,588400 RMED,D,20191122,1.4336,1.4604,1.37,1.41,21300 RMI,D,20191122,21.79,21.91,21.67,21.91,22100 RMM,D,20191122,19.86,20.13,19.8599,19.87,36800 RMP.P,D,20191122,25.8055,25.8055,25.8055,25.8055,200 RMT,D,20191122,8.17,8.17,8.1,8.12,132500 RNG,D,20191122,169.86,170.95,167.13,168.88,749700 RNGR,D,20191122,6.2368,6.75,6.2368,6.75,2200 RNP,D,20191122,23.79,23.82,23.66,23.78,116800 RNR,D,20191122,184.43,185.85,182.92,185.48,191000 RNR-C,D,20191122,26.0206,26.08,26.0206,26.08,2500 RNR-E,D,20191122,25.34,25.46,25.34,25.38,19600 RNR-F,D,20191122,27.05,27.05,26.9452,27.01,33200 ROAN,D,20191122,1.52,1.52,1.51,1.52,87000 ROG,D,20191122,129.72,129.76,128.43,129.27,95300 ROK,D,20191122,196.24,196.54,194.1,194.8,644000 ROL,D,20191122,35.76,35.85,35.45,35.48,1093900 ROP,D,20191122,354.87,356.39,351.17,355.75,490300 ROYT,D,20191122,0.2381,0.2485,0.2217,0.224,940100 RPAI,D,20191122,13.75,13.77,13.535,13.63,1764000 RPL.U,D,20191122,10.23,10.25,10.23,10.25,700 RPL.W,D,20191122,0.66,0.66,0.66,0.66,200 RPM,D,20191122,72.07,72.51,71.86,72.3,630500 RPT,D,20191122,14.33,14.35,14.02,14.25,667000 RPT-D,D,20191122,59.34,59.34,57.29,57.64,5500 RQI,D,20191122,14.53,14.5601,14.32,14.38,302700 RRC,D,20191122,3.46,3.96,3.44,3.84,17136800 RRD,D,20191122,3.21,3.4,3.15,3.38,590300 RRTS,D,20191122,9.07,9.64,9,9.63,18000 RS,D,20191122,117.16,117.23,116.23,116.39,402000 RSF,D,20191122,18.21,18.41,18.1312,18.3048,6600 RSG,D,20191122,87.3,87.575,86.59,87.25,829400 RST,D,20191122,14.66,14.84,14.44,14.7,216200 RTN,D,20191122,215.46,216.59,214.45,216.4,1368200 RTW,D,20191122,1.24,1.36,1.13,1.13,71900 RUBI,D,20191122,8.12,8.49,8.11,8.32,756100 RVI,D,20191122,37.46,38.45,37.27,38.31,94300 RVLV,D,20191122,14.95,15.514,14.46,15.32,899800 RVT,D,20191122,14.3,14.315,14.18,14.2,242300 RWG.W,D,20191122,0.028,0.0541,0.02,0.0541,91400 RWGE,D,20191122,10.4,10.4,10.29,10.35,552400 RWT,D,20191122,16.1,16.1,16,16.06,517300 RXN,D,20191122,30.2,30.37,30.02,30.26,645000 RY,D,20191122,82.55,82.55,82.01,82.2,595000 RY-T,D,20191122,28.315,29,28.315,29,2900 RYAM,D,20191122,3.53,3.55,3.45,3.51,290900 RYB,D,20191122,6,6,5.87,5.91,5600 RYI,D,20191122,9.49,9.66,9.45,9.64,91100 RYN,D,20191122,30.34,30.53,30.12,30.34,403500 RZA,D,20191122,27.62,27.63,27.47,27.6,24700 RZB,D,20191122,28.79,28.79,28.5674,28.65,14800 S,D,20191122,5.63,5.76,5.61,5.74,11383700 SA,D,20191122,12.09,12.15,11.97,12.09,286100 SAB,D,20191122,25.5141,25.55,25.5141,25.55,2100 SAF,D,20191122,25.9257,26.1684,25.9,26.1667,2800 SAFE,D,20191122,37.53,38.19,37.3,37.94,392300 SAH,D,20191122,33.07,33.07,32.4,32.78,310200 SAIC,D,20191122,84.56,84.56,82,82.48,182700 SAIL,D,20191122,24.71,25.16,24.53,24.86,1179200 SALT,D,20191122,5.76,5.81,5.58,5.65,181500 SAM,D,20191122,385.35,385.35,375.71,378.39,66900 SAN,D,20191122,3.95,3.98,3.94,3.94,6172700 SAN-B,D,20191122,23.47,23.47,23.23,23.32,6900 SAP,D,20191122,136.23,136.43,135.22,135.41,225700 SAR,D,20191122,25.07,25.1,24.91,24.99,66600 SAVE,D,20191122,37.84,38.54,37.67,38.47,625500 SB,D,20191122,1.8,1.8,1.65,1.67,278000 SB-C,D,20191122,23,23,22.58,22.6551,6100 SB-D,D,20191122,22.67,22.78,22.67,22.68,6400 SBE.U,D,20191122,10,10,9.995,10,3500 SBGL,D,20191122,7.58,7.58,7.37,7.45,2962800 SBH,D,20191122,18.41,18.51,18.16,18.16,1128400 SBI,D,20191122,9.11,9.13,9.11,9.12,9200 SBOW,D,20191122,8.77,8.99,8.685,8.9,44300 SBR,D,20191122,39.59,40.45,39.45,40.24,15800 SBS,D,20191122,12.64,13.01,12.61,13,1872300 SC,D,20191122,23.68,23.855,23.155,23.47,1002000 SCA,D,20191122,25.565,25.62,25.565,25.62,200 SCCO,D,20191122,37.38,38.15,37.18,37.9,656500 SCD,D,20191122,14.36,14.48,14.16,14.35,76300 SCE-G,D,20191122,23.76,23.86,23.63,23.68,12300 SCE-H,D,20191122,24.47,24.65,24.47,24.623,11100 SCE-J,D,20191122,24.3,24.49,24.217,24.2465,28000 SCE-K,D,20191122,24.72,24.75,24.615,24.7,21200 SCE-L,D,20191122,23.29,23.34,23.25,23.25,11300 SCH-C,D,20191122,26.12,26.12,26.02,26.05,43900 SCH-D,D,20191122,26.29,26.29,26.18,26.21,33100 SCHW,D,20191122,47.68,48.595,47.41,48.2,16855400 SCI,D,20191122,43.12,43.55,42.93,43.39,883700 SCL,D,20191122,96.2,96.65,95.44,96.35,36400 SCM,D,20191122,14.18,14.27,14.06,14.22,141300 SCP.U,D,20191122,10.35,10.35,10.35,10.35,100 SCP.W,D,20191122,1.1,1.1,1.1,1.1,20000 SCS,D,20191122,17.91,18.09,17.83,17.93,306000 SCU,D,20191122,17.28,17.6,17.04,17.57,68200 SCX,D,20191122,5.92,6.0222,5.92,6,12500 SD,D,20191122,3.49,3.67,3.49,3.63,340400 SDRL,D,20191122,1,1.07,0.98,1.06,1494200 SE,D,20191122,37.07,37.57,36.54,37.27,3372600 SEAS,D,20191122,29.95,30.55,29.67,30.54,711900 SEE,D,20191122,37.28,37.28,36.69,36.75,821400 SEM,D,20191122,21.34,21.755,21.23,21.53,706100 SEMG,D,20191122,15.48,15.51,15.3,15.46,1068200 SERV,D,20191122,36.31,38,36.116,37.97,2934700 SF,D,20191122,61.25,61.91,61.25,61.72,179300 SF-A,D,20191122,26.42,26.42,26.3,26.34,8300 SF-B,D,20191122,26.96,26.97,26.87,26.9,6200 SFB,D,20191122,25.89,25.92,25.78,25.81,6000 SFE,D,20191122,11.54,11.59,11.42,11.5,43400 SFL,D,20191122,14.27,14.3,14.02,14.11,599600 SFT.U,D,20191122,10.05,10.06,10.01,10.03,56200 SFUN,D,20191122,1.98,2.03,1.97,1.99,86300 SGU,D,20191122,9.33,9.49,9.33,9.36,22700 SHAK,D,20191122,59.7,59.86,58.33,59.72,1274800 SHG,D,20191122,37.39,37.6,37.39,37.4,51100 SHI,D,20191122,27.25,27.39,27.1,27.15,20400 SHL.U,D,20191122,10.13,10.211,10.12,10.211,2100 SHLL,D,20191122,9.85,9.92,9.85,9.92,70500 SHLX,D,20191122,20.31,20.495,20.13,20.31,460600 SHO,D,20191122,13.75,13.86,13.635,13.7,1197000 SHO-E,D,20191122,26.08,26.0994,25.98,26.09,73300 SHO-F,D,20191122,25.97,25.97,25.8267,25.94,500 SHOP,D,20191122,318.76,320,309.7334,314.52,1126500 SHW,D,20191122,569.91,576,568.24,574.83,662100 SI,D,20191122,16.43,16.43,15.5132,15.67,97500 SID,D,20191122,2.87,2.92,2.83,2.84,3133300 SIG,D,20191122,15.71,16.01,15.5,16,1145500 SIT-A,D,20191122,26.5952,26.68,26.5952,26.68,3200 SIT-J,D,20191122,25.16,25.1761,25.16,25.17,7000 SIT-K,D,20191122,25.49,25.49,25.49,25.49,100 SITC,D,20191122,14.52,14.52,14.19,14.43,1270200 SITE,D,20191122,87.11,87.11,85.14,87.05,490900 SIX,D,20191122,45.41,45.89,45.27,45.57,674000 SJI,D,20191122,30.4,30.63,30.2,30.55,324500 SJIJ,D,20191122,25.68,25.8,25.6622,25.77,42500 SJIU,D,20191122,49.61,49.91,49.55,49.88,6600 SJM,D,20191122,105.87,113,105.5,108.4,3017000 SJR,D,20191122,20.58,20.62,20.365,20.44,377500 SJT,D,20191122,2.35,2.42,2.27,2.41,278300 SJW,D,20191122,70.3,70.765,69.24,69.54,63300 SKM,D,20191122,23.05,23.19,23.04,23.11,287300 SKT,D,20191122,15.18,15.315,15.02,15.17,1425200 SKX,D,20191122,39.5,40.09,39.3691,39.89,626800 SKY,D,20191122,31.51,31.885,30.66,31.82,383600 SLB,D,20191122,36.7,37.09,36.245,36.61,7515200 SLCA,D,20191122,4.62,4.74,4.41,4.55,1774900 SLF,D,20191122,46.1,46.14,45.82,45.83,484000 SLG,D,20191122,82.8,84.335,82.4,83.95,681600 SLG-I,D,20191122,25.88,25.88,25.842,25.88,3700 SM,D,20191122,8.6,8.78,8.275,8.61,3174600 SMAR,D,20191122,44.19,44.96,43.82,44.75,765300 SMFG,D,20191122,7.26,7.29,7.26,7.28,476000 SMG,D,20191122,103.95,104.0199,100,100,423700 SMHI,D,20191122,11.75,11.85,11.49,11.53,21100 SMLP,D,20191122,3.49,3.55,3.41,3.47,450300 SMM,D,20191122,7.08,7.14,7.0398,7.12,126100 SMP,D,20191122,50.6,50.69,49.66,49.73,54900 SMTA,D,20191122,0.68,0.71,0.68,0.69,369600 SNA,D,20191122,158.47,159.369,157.67,158.89,319400 SNAP,D,20191122,15.18,15.5,15.01,15.26,20997300 SNDR,D,20191122,22.81,22.91,22.67,22.68,309500 SNE,D,20191122,61.64,61.7,61.17,61.2,610900 SNN,D,20191122,44.19,44.25,43.695,44.07,775200 SNP,D,20191122,56.76,56.92,56.22,56.22,127100 SNR,D,20191122,7.71,7.735,7.56,7.64,404500 SNV,D,20191122,37.75,38.19,37.63,38.07,2376000 SNV-D,D,20191122,26.8,26.8,26.58,26.59,5600 SNV-E,D,20191122,26.28,26.46,26.2608,26.38,31600 SNX,D,20191122,120.96,121.58,119.295,120.89,424000 SO,D,20191122,62.88,63.015,62.36,62.89,3629200 SOGO,D,20191122,5.01,5.031,4.95,4.99,462400 SOI,D,20191122,10.68,10.75,10.53,10.64,284300 SOJA,D,20191122,26.11,26.16,26.05,26.07,54000 SOJB,D,20191122,25.86,25.86,25.72,25.72,25300 SOJC,D,20191122,26.28,26.29,26.16,26.17,24100 SOL,D,20191122,1.54,1.65,1.5268,1.6,147800 SOLN,D,20191122,53.01,53.34,53.01,53.2902,150000 SON,D,20191122,58.52,58.82,58.31,58.5,206100 SOR,D,20191122,38.22,38.22,37.856,38.06,6800 SPA.W,D,20191122,0.55,0.57,0.54,0.57,19400 SPAQ,D,20191122,10.08,10.1,10.08,10.1,50100 SPB,D,20191122,61.82,63.3,61.435,61.68,1569700 SPC.U,D,20191122,9.02,9.32,7.84,8.1,35100 SPC.W,D,20191122,1.94,2,1.57,1.7,481900 SPCE,D,20191122,8.53,8.6181,7.26,7.6,6645000 SPE,D,20191122,14.21,14.23,14.19,14.215,26100 SPE-B,D,20191122,25.63,25.65,25.6035,25.65,2500 SPG,D,20191122,147.08,148.21,144.52,147.7,1224700 SPG-J,D,20191122,70.06,70.06,70.06,70.06,100 SPGI,D,20191122,268.85,269.24,263.9,265.21,932300 SPH,D,20191122,22.75,22.81,22.63,22.72,148600 SPL-A,D,20191122,23.01,23.05,22.89,22.98,66000 SPLP,D,20191122,11.77,12.3,11.4092,11.4092,18700 SPOT,D,20191122,140.08,141.89,139.35,140.89,1575800 SPR,D,20191122,91.4,91.6,88.44,89.67,700400 SPXC,D,20191122,47.59,47.7269,47.18,47.56,170200 SPXX,D,20191122,16.09,16.16,16.0675,16.15,17300 SQ,D,20191122,67.49,68.07,67.0345,67.75,5804100 SQM,D,20191122,23.47,23.84,23.04,23.3,1122900 SQNS,D,20191122,0.5,0.5,0.4692,0.4735,281500 SR,D,20191122,76.37,77.64,75.84,77.09,270300 SR-A,D,20191122,26.57,26.69,26.45,26.67,33800 SRC,D,20191122,50.35,50.52,49.515,50.32,2591600 SRC-A,D,20191122,25.71,25.71,25.46,25.66,32300 SRE,D,20191122,146.82,147.51,146.05,146.6,939600 SRE-A,D,20191122,117.56,118.21,117.56,117.72,23700 SRE-B,D,20191122,117.35,117.941,117.35,117.9091,5200 SREA,D,20191122,26.39,26.43,26.26,26.4,104000 SRF,D,20191122,5.81,5.87,5.7958,5.84,5000 SRG,D,20191122,42.93,42.93,42.27,42.5,193200 SRG-A,D,20191122,25.24,25.49,25.21,25.25,22700 SRI,D,20191122,28.88,28.895,28.63,28.73,71600 SRL,D,20191122,9.92,10.32,9.89,9.93,18200 SRLP,D,20191122,16.61,16.61,16.4,16.42,15400 SRT,D,20191122,7.95,7.95,7.825,7.91,17500 SRV,D,20191122,9.6,9.6,9.48,9.5,19000 SSD,D,20191122,80.16,80.48,79.74,80.14,137000 SSI,D,20191122,3.45,4.92,3.18,4.66,10904600 SSL,D,20191122,19.1,19.23,18.93,18.98,136300 SSTK,D,20191122,41.35,41.35,40.56,40.93,290800 SSW,D,20191122,11.43,11.5,11.31,11.41,767700 SSW-D,D,20191122,25.3844,25.3844,25.31,25.3321,6000 SSW-E,D,20191122,25.5626,25.5626,25.5,25.55,2500 SSW-G,D,20191122,25.65,25.92,25.65,25.755,8800 SSW-H,D,20191122,25.75,25.8,25.6733,25.8,27400 SSW-I,D,20191122,25.797,25.797,25.65,25.66,13200 SSWA,D,20191122,25.8,25.8,25.8,25.8,100 ST,D,20191122,51.13,51.41,50.565,51.16,661600 STA-C,D,20191122,26.2151,26.27,26.2151,26.24,600 STA-D,D,20191122,26.1195,26.31,26.1195,26.31,3100 STA-G,D,20191122,25.76,25.76,25.7,25.7218,5600 STA-I,D,20191122,25.55,25.59,25.541,25.59,1300 STAG,D,20191122,30.55,30.57,30.235,30.43,913100 STAR,D,20191122,12.45,12.48,12.32,12.39,280200 STC,D,20191122,42.89,43.03,42.44,42.81,216500 STE,D,20191122,151.8,152.06,150.29,151.89,493900 STG,D,20191122,2.61,2.6235,2.27,2.45,137900 STI,D,20191122,70.37,71.17,70.11,70.71,1440100 STI-A,D,20191122,24.37,24.5,24.27,24.46,7300 STK,D,20191122,22.71,22.7978,22.52,22.54,51800 STL,D,20191122,20.56,20.66,20.45,20.54,1264200 STL-A,D,20191122,26.95,27.15,26.95,27.01,2800 STM,D,20191122,24.14,24.1565,23.8,23.87,1802900 STN,D,20191122,26.23,26.46,26.075,26.27,55300 STNG,D,20191122,33.9,34.16,33.56,34,777900 STON,D,20191122,1.09,1.14,1.09,1.13,40900 STOR,D,20191122,40.25,40.36,39.78,40.15,1421400 STT,D,20191122,73.11,74.47,73,73.92,2430900 STT-C,D,20191122,25.33,25.447,25.3,25.4,14500 STT-D,D,20191122,27.5,27.61,27.45,27.59,45200 STT-E,D,20191122,25.33,25.34,25.33,25.34,794100 STT-G,D,20191122,27.88,28,27.78,28,29300 STWD,D,20191122,24.06,24.18,24,24.13,1553100 STZ,D,20191122,186.43,186.56,180.98,181.22,2098400 STZ.B,D,20191122,186.8,186.8,186.8,186.8,100 SU,D,20191122,31.8,31.81,31.33,31.43,1582000 SUI,D,20191122,158,159.475,157.28,158.68,519400 SUM,D,20191122,24.14,24.49,23.55,23.63,882400 SUN,D,20191122,31.6,31.725,31.23,31.27,237600 SUP,D,20191122,2.86,2.91,2.79,2.88,107300 SUPV,D,20191122,2.79,2.9,2.71,2.82,620800 SUZ,D,20191122,9.18,9.24,9.01,9.06,477900 SWCH,D,20191122,15.8,15.98,15.72,15.94,408400 SWI,D,20191122,19.29,19.45,18.98,19.02,385900 SWJ,D,20191122,25.31,25.3513,25.31,25.3235,20400 SWK,D,20191122,155.67,157.34,154.64,157.28,1067800 SWM,D,20191122,42.93,43.04,42.43,42.45,233000 SWN,D,20191122,1.87,1.99,1.81,1.95,23568400 SWP,D,20191122,104.46,105.14,104.46,105.14,233100 SWT,D,20191122,101.2,102.31,101.2,102.31,715000 SWX,D,20191122,76.01,76.21,75.54,75.9,139900 SWZ,D,20191122,8.13,8.1354,8.065,8.08,70400 SXC,D,20191122,5.04,5.12,4.975,5.07,1127600 SXI,D,20191122,75.94,76.06,74.935,75.34,26100 SXT,D,20191122,62.83,63.06,62.43,62.48,136500 SYF,D,20191122,36.87,37.115,36.68,36.9,3071900 SYF-A,D,20191122,25.38,25.42,25.27,25.3,358900 SYK,D,20191122,202.53,202.86,199.75,201.59,1200000 SYX,D,20191122,22.35,22.37,22.08,22.26,17500 SYY,D,20191122,79.31,79.375,78.63,79.06,1152300 SZC,D,20191122,12.74,12.86,12.68,12.68,63200 T,D,20191122,37.75,37.93,37.69,37.75,19877000 TAC,D,20191122,6.66,6.6759,6.56,6.63,83600 TAK,D,20191122,20.41,20.48,20.345,20.38,1097200 TAL,D,20191122,43.66,43.88,43.15,43.45,1281000 TALO,D,20191122,23.99,24.285,23.2,23.21,249600 TAP,D,20191122,52.81,53.03,52.08,52.28,802000 TAP.A,D,20191122,55,55,55,55,100 TARO,D,20191122,90.7,91.97,90.665,91.14,128100 TBB,D,20191122,26.56,26.65,26.44,26.47,43400 TBC,D,20191122,26.93,27,26.85,26.86,54300 TBI,D,20191122,23,23.17,22.91,23.01,139200 TCI,D,20191122,33.05,33.62,33,33.62,1400 TCO,D,20191122,32.54,33.02,31.88,32.47,1191400 TCO-J,D,20191122,25.385,25.4781,25.29,25.29,2600 TCO-K,D,20191122,25.27,25.3392,25.2542,25.2542,3000 TCP,D,20191122,39.75,39.96,39.42,39.67,164000 TCRW,D,20191122,26.02,26.02,26.01,26.01,4100 TCRZ,D,20191122,25.4,25.4,25.4,25.4,100 TCS,D,20191122,3.71,3.83,3.71,3.78,249300 TD,D,20191122,58.25,58.25,57.75,57.96,992000 TDA,D,20191122,25.25,25.25,25.13,25.1714,6200 TDC,D,20191122,25.92,26.88,25.84,26.7,1447100 TDE,D,20191122,25.2,25.25,25.19,25.23,22300 TDF,D,20191122,18.69,18.69,18.56,18.57,56300 TDG,D,20191122,558,566.2,552.52,562.4,653800 TDI,D,20191122,27.62,27.62,27.5707,27.5707,600 TDJ,D,20191122,25.57,25.58,25.51,25.56,10900 TDOC,D,20191122,80,81.5,78.09,81.48,1671500 TDS,D,20191122,23.43,23.725,23.35,23.5,523900 TDW,D,20191122,13.96,14.12,13.77,13.95,85300 TDW.A,D,20191122,1.22,1.29,1.18,1.18,5400 TDW.B,D,20191122,0.65,0.8,0.65,0.8,10000 TDY,D,20191122,347.89,350.73,343.47,349.76,359900 TEAF,D,20191122,16.65,16.65,16.21,16.24,81200 TECK,D,20191122,15.87,16.09,15.71,15.73,3696300 TEF,D,20191122,7.46,7.49,7.43,7.44,1298100 TEI,D,20191122,8.96,9.04,8.96,9.02,141400 TEL,D,20191122,91.6,91.85,90.51,90.59,817000 TEN,D,20191122,11.71,11.87,11.26,11.51,902000 TEO,D,20191122,9.31,9.47,9.25,9.32,112600 TEVA,D,20191122,10.3,10.58,10.17,10.23,13014700 TEX,D,20191122,27.6,28.205,27.58,28.06,497400 TFX,D,20191122,351.73,352.6008,345.01,346.76,235000 TG,D,20191122,21.23,21.39,21.07,21.14,63700 TGE,D,20191122,18.28,18.33,18.0182,18.06,1148700 TGH,D,20191122,8.78,8.85,8.71,8.8,55100 TGI,D,20191122,28.5,28.72,28.17,28.48,323900 TGNA,D,20191122,14.96,15.25,14.83,15.19,1102200 TGP,D,20191122,15.38,15.54,15.17,15.3,247600 TGP-A,D,20191122,26.15,26.3983,26.15,26.3,9700 TGP-B,D,20191122,26,26.19,25.88,26.1171,34600 TGS,D,20191122,6.24,6.29,6,6.08,750100 TGT,D,20191122,127.95,127.95,126.28,127.02,7537000 THC,D,20191122,31.63,31.82,31.34,31.43,970900 THG,D,20191122,133.64,133.9177,132.88,133.61,223900 THGA,D,20191122,25.66,25.6885,25.6,25.6,11100 THO,D,20191122,63.84,64.48,63.205,63.94,398900 THQ,D,20191122,18.23,18.27,18.14,18.22,97200 THR,D,20191122,26.34,26.5,26.01,26.07,156000 THS,D,20191122,48.19,48.65,47.64,47.9,735000 THW,D,20191122,13.5,13.5,13.44,13.48,120300 TIF,D,20191122,126.18,126.91,124.56,125.51,2912000 TISI,D,20191122,16.17,16.24,16.02,16.15,145000 TJX,D,20191122,59.23,59.49,58.61,59.18,6193700 TK,D,20191122,5.03,5.13,4.975,5.04,442800 TKC,D,20191122,5.75,5.781,5.72,5.75,221400 TKR,D,20191122,51.98,52.29,51.64,52.25,298300 TLI,D,20191122,9.51,9.51,9.49,9.4951,56500 TLK,D,20191122,28.69,28.73,28.57,28.57,96700 TLRA,D,20191122,8.15,8.25,7.92,8.22,644800 TLRD,D,20191122,4.73,4.92,4.67,4.88,1695000 TLYS,D,20191122,9.55,9.83,9.5,9.76,317300 TM,D,20191122,143.1,143.1,142.345,142.53,69900 TME,D,20191122,12.55,12.55,12.135,12.35,5180400 TMHC,D,20191122,23,23.08,22.69,22.71,1146400 TMO,D,20191122,306.11,308.12,303.92,307.77,841900 TMST,D,20191122,5.28,5.43,5.19,5.35,257200 TNC,D,20191122,73.39,73.85,72.38,73.43,44900 TNET,D,20191122,54.26,54.8,53.975,54.31,209600 TNK,D,20191122,2.5,2.54,2.46,2.49,3803200 TNP,D,20191122,3.54,3.56,3.48,3.53,226300 TNP-C,D,20191122,25.51,25.591,25.51,25.51,1300 TNP-D,D,20191122,24.45,24.45,24.1,24.2289,9000 TNP-E,D,20191122,23.36,23.36,22.94,23.1,30700 TNP-F,D,20191122,23.1,23.1,22.987,23.0255,25500 TOL,D,20191122,39.65,39.92,39.34,39.39,978400 TOO,D,20191122,1.54,1.55,1.53,1.55,5526700 TOO-A,D,20191122,22.25,22.25,21.85,22.1,12400 TOO-B,D,20191122,22.75,22.76,22.65,22.65,13200 TOO-E,D,20191122,23.07,23.07,22.88,22.93,9800 TOT,D,20191122,54.48,54.58,54.06,54.29,693700 TPB,D,20191122,26.59,26.792,26.15,26.7,87500 TPC,D,20191122,15.46,15.59,15.28,15.3,370600 TPH,D,20191122,15.24,15.3,15.11,15.11,1300200 TPL,D,20191122,685.88,687,668.28,670,13600 TPR,D,20191122,26.04,26.48,25.92,26.35,2794400 TPRE,D,20191122,9.42,9.45,9.27,9.36,227700 TPVG,D,20191122,14.76,14.94,14.56,14.87,308000 TPVY,D,20191122,25.8846,25.8846,25.665,25.7022,1200 TPX,D,20191122,84.04,84.54,82.95,84.13,558600 TPZ,D,20191122,15.9,16.03,15.84,15.84,36300 TR,D,20191122,34.79,34.79,34.39,34.51,46400 TRC,D,20191122,16.11,16.18,15.925,16.04,44700 TREC,D,20191122,7.96,8,7.84,7.87,66500 TREX,D,20191122,83.77,85.63,82.84,84.96,416400 TRGP,D,20191122,38.48,38.85,37.52,37.53,2016500 TRI,D,20191122,71.6,71.79,70.86,71.26,335900 TRN,D,20191122,21,21.34,20.97,21.29,618400 TRN.U,D,20191122,10.43,10.43,10.43,10.43,200 TRN.W,D,20191122,0.92,0.92,0.92,0.92,100 TRNE,D,20191122,9.93,9.93,9.9,9.9,442500 TRNO,D,20191122,56.96,56.96,56.07,56.44,167700 TROX,D,20191122,10.98,11.29,10.96,11.12,1243900 TRP,D,20191122,51.35,51.54,50.7,50.72,859500 TRQ,D,20191122,0.46,0.471,0.44,0.4553,3489200 TRT-A,D,20191122,27.4497,27.4497,27.1372,27.2733,5700 TRT-B,D,20191122,26.9,26.93,26.7733,26.93,10200 TRT-C,D,20191122,25.78,25.84,25.76,25.815,46700 TRTN,D,20191122,37.85,37.91,37.32,37.36,182000 TRTX,D,20191122,20.1,20.15,20,20.08,106100 TRU,D,20191122,85.08,85.5,83.59,83.71,925800 TRV,D,20191122,134.71,135.5,134.385,135.13,1222700 TRWH,D,20191122,23.02,23.34,22.95,23.17,121700 TS,D,20191122,21.95,21.96,21.61,21.65,1648100 TSE,D,20191122,39.37,39.99,39.13,39.3,332200 TSI,D,20191122,5.82,5.84,5.8101,5.82,100800 TSLF,D,20191122,14.43,14.49,14.3804,14.42,47300 TSLX,D,20191122,21.47,21.5136,21.31,21.32,207900 TSM,D,20191122,52.92,53.16,52.735,52.79,4172200 TSN,D,20191122,88.59,88.72,86.275,86.41,3142100 TSQ,D,20191122,8,8.04,7.829,8,15100 TSU,D,20191122,16.12,16.235,16.09,16.19,496400 TTC,D,20191122,76.65,77.52,76.335,77.14,262800 TTI,D,20191122,1.2,1.25,1.17,1.21,615300 TTM,D,20191122,11.27,11.29,11.11,11.17,972600 TTP,D,20191122,11.61,11.69,11.495,11.69,99000 TU,D,20191122,37.62,37.62,37.4,37.49,1201000 TUFN,D,20191122,17.56,17.75,17.03,17.46,163600 TUP,D,20191122,8.38,8.71,8.38,8.55,855600 TV,D,20191122,11.14,11.18,11.08,11.1,1257200 TVC,D,20191122,26.04,26.1858,26.03,26.177,9200 TVE,D,20191122,25.68,25.68,25.47,25.47,4700 TWI,D,20191122,2.93,3.04,2.8347,2.93,194400 TWLO,D,20191122,103.8,104.5,102.78,104.29,1964000 TWN,D,20191122,20.59,20.59,20.44,20.44,4500 TWO,D,20191122,14.35,14.45,14.305,14.41,856600 TWO-A,D,20191122,27.7403,27.815,27.6851,27.691,3200 TWO-B,D,20191122,26.94,26.94,26.7092,26.79,18400 TWO-C,D,20191122,25.88,25.88,25.64,25.8,33100 TWO-D,D,20191122,25.4663,25.4998,25.4,25.42,3600 TWO-E,D,20191122,25.464,25.49,25.45,25.4709,5900 TWTR,D,20191122,29.87,30.1657,29.575,30.03,14188200 TX,D,20191122,21.35,22.01,21.27,21.83,529900 TXT,D,20191122,46.53,46.96,46.16,46.28,1283900 TY,D,20191122,28.05,28.17,28.0107,28.14,28100 TY.P,D,20191122,54.26,54.601,53.9901,54.4786,1600 TYG,D,20191122,17.26,17.41,17.15,17.3,645000 TYL,D,20191122,289.05,289.79,285.73,287.11,230000 UA,D,20191122,15.3,15.67,15.27,15.66,2019000 UAA,D,20191122,17.09,17.46,17.03,17.43,3137300 UAN,D,20191122,3,3,2.91,2.9256,47100 UBA,D,20191122,23.86,23.86,23.46,23.68,56700 UBER,D,20191122,29.84,30.13,29.21,29.56,44383800 UBP,D,20191122,18.6,18.62,18.389,18.4,1100 UBP-H,D,20191122,25.9,25.95,25.9,25.95,800 UBP-K,D,20191122,25.62,25.62,25.45,25.54,22500 UBS,D,20191122,12.17,12.245,12.16,12.22,1830900 UDR,D,20191122,47.94,48.21,47.34,47.57,1298300 UE,D,20191122,20.64,20.64,20.19,20.3,772600 UFI,D,20191122,23.93,24.1699,23.57,23.62,53500 UFS,D,20191122,37.04,37.67,36.9,37.5,668700 UGI,D,20191122,43.89,44.25,43.62,44,944900 UGP,D,20191122,5.33,5.38,5.26,5.34,1215200 UHS,D,20191122,140.66,141.73,139.1,139.32,664600 UHT,D,20191122,114.71,114.71,111.89,113.06,44600 UI,D,20191122,193.52,195.56,192.76,193.73,159700 UIS,D,20191122,10.84,11.3,10.7398,11.12,463300 UL,D,20191122,58.31,58.4,58.14,58.21,483500 UMC,D,20191122,2.4,2.4,2.36,2.36,278400 UMH,D,20191122,14.69,14.72,14.55,14.68,141300 UMH-B,D,20191122,25.7301,25.7301,25.7,25.7,7900 UMH-C,D,20191122,26.02,26.1,26.01,26.04,27800 UMH-D,D,20191122,25.03,25.05,24.99,25,23800 UN,D,20191122,58.28,58.405,58.03,58.1,1109800 UNF,D,20191122,205.86,207.605,205.36,206.49,57700 UNFI,D,20191122,8.23,8.72,8.14,8.72,1080000 UNH,D,20191122,276.53,277.77,275,276.84,2802700 UNM,D,20191122,30,30.5,29.94,30.21,1660900 UNMA,D,20191122,27.0076,27.23,27.0076,27.0503,13700 UNP,D,20191122,174.68,175.99,173.8,175.94,1934900 UNT,D,20191122,0.76,0.761,0.6832,0.7201,951100 UNVR,D,20191122,22.9,23.27,22.82,23.26,1095700 UPS,D,20191122,119.96,121.11,119.06,119.32,2597900 URI,D,20191122,152.25,155.49,151.87,154.51,1053600 USA,D,20191122,6.53,6.53,6.495,6.52,508700 USAC,D,20191122,16.83,17.07,16.7,16.78,301800 USB,D,20191122,59.52,60.05,59.5,60.05,6548800 USB-A,D,20191122,849,849,849,849,400 USB-H,D,20191122,21.63,21.63,21.52,21.555,50100 USB-M,D,20191122,27.63,27.73,27.63,27.71,37400 USB-O,D,20191122,25.25,25.39,25.25,25.33,10600 USB-P,D,20191122,26.65,26.67,26.6089,26.6089,39000 USDP,D,20191122,9.6,9.64,9.46,9.61,28000 USFD,D,20191122,38.99,39.22,38.59,38.66,819900 USM,D,20191122,33.35,33.79,33.35,33.63,135600 USNA,D,20191122,71.43,73.27,71.07,72.04,76800 USPH,D,20191122,116.97,118.13,113.37,113.67,92800 USX,D,20191122,4.55,4.69,4.51,4.66,70900 UTF,D,20191122,26.22,26.34,26.15,26.26,145800 UTI,D,20191122,5.41,5.66,5.32,5.39,18000 UTL,D,20191122,60.72,60.93,59.9,60.84,31700 UTX,D,20191122,148.25,148.53,147.18,147.7,2381000 UVE,D,20191122,28.98,29.42,28.56,29.17,180200 UVV,D,20191122,51.26,51.52,50.46,50.89,123100 UZA,D,20191122,25.67,25.68,25.59,25.6,5200 UZB,D,20191122,26.14,26.19,25.87,25.87,21700 UZC,D,20191122,26.73,26.82,26.45,26.45,13700 V,D,20191122,180.13,180.47,178.35,179.47,6865600 VAC,D,20191122,120.28,120.4656,118.87,119.87,287900 VAL,D,20191122,3.7,3.98,3.67,3.94,5721100 VALE,D,20191122,11.8,11.93,11.74,11.89,30538400 VAM,D,20191122,13.7,13.71,13.7,13.71,2700 VAPO,D,20191122,10.56,10.75,10.4,10.58,127600 VAR,D,20191122,130.35,132,129.41,131.58,691600 VBF,D,20191122,20.35,20.63,20.3,20.51,35300 VCIF,D,20191122,9.91,9.969,9.87,9.92,72000 VCRA,D,20191122,21.3,21.535,20.88,21.41,240000 VCV,D,20191122,12.51,12.5186,12.46,12.47,103800 VEC,D,20191122,51.38,51.65,50.17,50.47,38800 VEDL,D,20191122,7.99,8.03,7.94,7.98,300400 VEEV,D,20191122,153.85,155.4,152.505,153.27,1205500 VER,D,20191122,9.7,9.72,9.53,9.64,9033300 VER-F,D,20191122,25.33,25.47,25.29,25.4,61400 VET,D,20191122,15.06,15.15,14.7407,14.82,860300 VFC,D,20191122,85.29,86.625,84.84,86.51,1390600 VG,D,20191122,7.54,7.7,7.48,7.55,4383900 VGI,D,20191122,12.6,12.75,12.5918,12.63,97100 VGM,D,20191122,12.66,12.695,12.64,12.66,79300 VGR,D,20191122,12.82,12.86,12.55,12.66,759400 VHI,D,20191122,1.98,1.981,1.92,1.94,46600 VICI,D,20191122,24.41,24.53,24.16,24.32,3494100 VIPS,D,20191122,12.23,12.32,12.11,12.18,2845400 VIST,D,20191122,6.1,6.18,5.98,6.05,185100 VIV,D,20191122,13.17,13.24,13.05,13.13,796200 VJET,D,20191122,1.85,1.96,1.85,1.91,29500 VKQ,D,20191122,12.23,12.27,12.23,12.27,77200 VLO,D,20191122,99.05,99.72,97.35,97.51,2878000 VLRS,D,20191122,10.59,10.76,10.42,10.63,206700 VLT,D,20191122,14.13,14.164,14.13,14.15,39900 VMC,D,20191122,141.56,141.9,138.38,138.47,1379600 VMI,D,20191122,141.64,141.94,139.74,140.16,104400 VMO,D,20191122,12.39,12.44,12.36,12.41,131200 VMW,D,20191122,166.12,166.97,163.37,165.86,1374500 VNCE,D,20191122,21.85,22.5148,21.63,21.92,130000 VNE,D,20191122,15.58,16.52,15.56,16.3,395600 VNO,D,20191122,63.3,63.45,62.5,63.09,752100 VNO-K,D,20191122,25.45,25.47,25.3979,25.4,11000 VNO-L,D,20191122,25.29,25.29,25.2,25.24,6000 VNO-M,D,20191122,25.95,25.99,25.84,25.84,126900 VNTR,D,20191122,3.54,3.72,3.51,3.53,458200 VOC,D,20191122,4.47,4.57,4.414,4.57,34800 VOY-B,D,20191122,27.34,27.358,27.25,27.358,8800 VOYA,D,20191122,57.28,57.9,57.28,57.85,826200 VPG,D,20191122,33.5,33.5,33.11,33.16,57500 VPV,D,20191122,13.56,13.62,13.5,13.52,19600 VRS,D,20191122,17.6,18.17,17.58,17.69,177900 VRTV,D,20191122,17.39,17.96,17.075,17.75,74300 VSH,D,20191122,19.4,19.41,19.03,19.06,617700 VSI,D,20191122,6.49,6.49,6.48,6.48,111900 VSLR,D,20191122,6.5,7,6.46,6.97,1089100 VST,D,20191122,26.43,26.69,26.3,26.53,2878200 VST.A,D,20191122,1.85,1.8859,1.8202,1.87,3200 VSTO,D,20191122,8.68,8.79,8.61,8.62,351400 VTA,D,20191122,11.11,11.16,11.11,11.15,202100 VTN,D,20191122,13.74,13.85,13.66,13.85,53400 VTR,D,20191122,57.79,58.04,57.02,57.41,1849000 VVI,D,20191122,61.98,62.37,61.38,62.34,51000 VVR,D,20191122,4.18,4.2,4.17,4.19,486600 VVV,D,20191122,23,23.1497,22.81,23.03,606600 VZ,D,20191122,59.66,60.03,59.66,59.75,10741200 W,D,20191122,82.71,85.44,81.8,84.71,1586100 WAAS,D,20191122,21.13,21.32,20.975,21.2,79100 WAB,D,20191122,79.78,80.055,79.05,79.84,651300 WAIR,D,20191122,10.97,10.99,10.96,10.97,405000 WAL,D,20191122,51.14,51.78,51,51.77,519500 WALA,D,20191122,26.08,26.1034,26.03,26.05,6400 WAT,D,20191122,218,219.9,217.08,218.72,329200 WBAI,D,20191122,9.61,10,9.545,9.7,32700 WBC,D,20191122,134.62,134.75,134.61,134.7,230600 WBK,D,20191122,16.77,16.82,16.56,16.67,571000 WBS,D,20191122,47.8,48.06,47.46,47.78,268700 WBS-F,D,20191122,25.84,25.84,25.67,25.732,4500 WBT,D,20191122,16.84,16.97,16.665,16.79,795300 WCC,D,20191122,53.11,53.35,51.85,53.19,598500 WCG,D,20191122,320.9,321.19,317.67,318.37,360600 WCN,D,20191122,89.86,90.05,89.12,89.38,929000 WD,D,20191122,64.37,64.68,63.95,64.09,85700 WDR,D,20191122,16.12,16.21,16.03,16.05,512900 WEA,D,20191122,14.18,14.2,14.11,14.13,32900 WEC,D,20191122,88.36,88.84,87.465,88.53,1634900 WEI,D,20191122,6.3,6.4,6.0945,6.1,27600 WELL,D,20191122,83.78,83.885,82.81,83.65,1416900 WES,D,20191122,18.35,18.395,17.72,18.07,1552300 WEX,D,20191122,197.44,198.4,195.76,197,250600 WF,D,20191122,30.84,30.93,30.49,30.49,14400 WFC,D,20191122,53.9,54.35,53.805,54.28,13823400 WFC-L,D,20191122,1475.5,1477.49,1475.224,1477,4400 WFC-N,D,20191122,25.42,25.42,25.3729,25.4,23400 WFC-O,D,20191122,25.34,25.36,25.31,25.334,32300 WFC-P,D,20191122,25.34,25.38,25.34,25.36,15200 WFC-Q,D,20191122,27.13,27.16,27.06,27.14,56500 WFC-R,D,20191122,28.99,29.08,28.9316,29.08,25700 WFC-T,D,20191122,25.64,25.64,25.59,25.6,17400 WFC-V,D,20191122,26.11,26.12,26.06,26.11,43900 WFC-W,D,20191122,26.03,26.104,26,26.04,50500 WFC-X,D,20191122,26.18,26.28,26.18,26.26,120100 WFC-Y,D,20191122,26.35,26.43,26.35,26.36,12100 WFE-A,D,20191122,25.28,25.3,25.277,25.28,1586900 WGO,D,20191122,48.45,49.01,47.755,48.36,605300 WH,D,20191122,56.2,57.15,56.065,57.12,426300 WHD,D,20191122,30.6,30.77,30.04,30.22,204400 WHG,D,20191122,29.87,29.96,29.456,29.66,35400 WHR,D,20191122,142.86,144.37,142.53,144.07,522700 WIA,D,20191122,11.84,11.93,11.8289,11.87,56900 WIT,D,20191122,3.65,3.65,3.61,3.64,800300 WIW,D,20191122,11.1,11.125,11.09,11.11,95600 WK,D,20191122,42.67,42.99,41.89,42.25,205900 WLH,D,20191122,20.99,20.99,20.62,20.63,378700 WLK,D,20191122,68.66,69.855,68.18,68.77,514100 WLKP,D,20191122,22.48,22.6746,22.18,22.38,62100 WLL,D,20191122,5.33,5.53,5.27,5.34,6603900 WM,D,20191122,110.82,111.42,109.67,110.77,2007900 WMB,D,20191122,22.91,23.255,22.87,23.1,9702900 WMC,D,20191122,10.15,10.17,10.0944,10.13,352200 WMK,D,20191122,39.51,39.66,38.95,39.05,69700 WMS,D,20191122,36.75,36.88,36.54,36.85,228100 WMT,D,20191122,120.15,120.3,119.27,119.36,3843500 WNC,D,20191122,15.61,15.775,15.42,15.64,372700 WNS,D,20191122,61.08,62.185,60.92,61.68,105100 WOR,D,20191122,37.24,37.47,37.14,37.24,107200 WORK,D,20191122,21,21.39,20.96,21.17,4373400 WOW,D,20191122,6.14,6.19,6.07,6.15,171400 WPC,D,20191122,83.9,84,82.53,83.04,610300 WPG,D,20191122,4.2,4.2099,4.09,4.13,2270200 WPG-H,D,20191122,22.6,22.6368,22.4862,22.4862,4600 WPG-I,D,20191122,20.6552,20.8799,20.6374,20.7678,4100 WPM,D,20191122,27.55,27.62,27.03,27.36,1268900 WPP,D,20191122,63.1,63.37,62.89,63.14,79500 WPX,D,20191122,9.92,10.07,9.74,9.88,6053900 WRB,D,20191122,67.73,68.23,67.73,67.97,443500 WRB-B,D,20191122,25.24,25.25,25.2,25.2,19600 WRB-C,D,20191122,25.95,25.95,25.9,25.9,6200 WRB-D,D,20191122,25.56,25.6,25.53,25.6,35600 WRB-E,D,20191122,26.85,26.94,26.75,26.8312,8800 WRE,D,20191122,30.45,30.45,30.01,30.33,166900 WRI,D,20191122,31,31,30.54,30.9,950000 WRK,D,20191122,38.42,38.96,38.29,38.81,5024800 WSM,D,20191122,66.34,67.5662,65.35,67.42,2505600 WSO,D,20191122,177.54,178.43,176.47,177.68,87000 WSR,D,20191122,13.82,13.875,13.72,13.82,182800 WST,D,20191122,147.53,147.705,146.16,146.4,286200 WTI,D,20191122,4.09,4.295,4.08,4.23,3714700 WTM,D,20191122,1089.97,1091.83,1082.46,1082.46,6800 WTR,D,20191122,43.58,43.79,43.06,43.41,993700 WTRU,D,20191122,59.34,59.34,58.7,59,51000 WTS,D,20191122,95.6,95.71,94.7,95.37,82700 WTTR,D,20191122,7.44,7.62,7.42,7.49,338200 WU,D,20191122,27.09,27.25,26.99,27,5133300 WUBA,D,20191122,57.76,58.98,57.464,58.66,962500 WWE,D,20191122,59.07,60.37,58.59,60.25,652700 WWW,D,20191122,32.48,32.54,32.22,32.47,396000 WY,D,20191122,29.04,29.22,28.81,28.99,2347400 WYND,D,20191122,47.72,47.96,47.44,47.85,307200 X,D,20191122,13.06,13.69,13,13.46,12499000 XAN,D,20191122,11.88,11.89,11.77,11.83,72400 XAN-C,D,20191122,26.1,26.1199,26.06,26.0776,7600 XEC,D,20191122,46.81,47.695,46.42,46.69,1307800 XFLT,D,20191122,8.47,8.47,8.36,8.36,36700 XHR,D,20191122,20.89,20.89,20.61,20.69,255000 XIN,D,20191122,3.89,3.89,3.8,3.81,85600 XOM,D,20191122,69.71,70.18,69.33,69.37,12143500 XPO,D,20191122,82.41,83.38,82.07,83.3,376300 XRF,D,20191122,0.26,0.27,0.22,0.24,353700 XRX,D,20191122,38.69,39.29,38.51,39.06,1526000 XYF,D,20191122,1.74,1.75,1.67,1.74,20600 XYL,D,20191122,77.96,78.05,76.67,76.89,1082300 Y,D,20191122,788,791.565,781.99,789.42,40000 YELP,D,20191122,34.23,35.43,34.22,35.26,1159900 YETI,D,20191122,29.11,29.22,28.32,29.07,818100 YEXT,D,20191122,16.47,16.832,16.42,16.58,448800 YPF,D,20191122,9.27,9.5488,9.23,9.44,1560400 YRD,D,20191122,5.2,5.35,5.01,5.02,231400 YUM,D,20191122,98.32,98.74,97.35,97.62,1543900 YUMC,D,20191122,42.75,42.75,42.13,42.28,1761000 ZAYO,D,20191122,34.31,34.32,34.29,34.3,1805300 ZB-A,D,20191122,24.2304,24.5,24.2304,24.5,3300 ZB-G,D,20191122,27.43,27.46,27.2607,27.36,4300 ZB-H,D,20191122,26.154,26.18,26.0229,26.08,12700 ZBH,D,20191122,142.93,143.855,142.65,143.82,587700 ZBK,D,20191122,29.23,30.26,29.23,29.58,12900 ZEN,D,20191122,79.7,80.17,78.19,78.9,1509500 ZNH,D,20191122,30.73,30.87,30.64,30.82,6300 ZTO,D,20191122,20.88,20.9,20.405,20.74,2938900 ZTR,D,20191122,10.91,10.96,10.845,10.94,155800 ZTS,D,20191122,120.41,121.06,119.18,119.81,1627700 ZUO,D,20191122,15.67,15.8,15.34,15.45,722800 ZYME,D,20191122,39.08,42.25,38.8284,42,720000