,,,,,,, A,D,20191202,80.78,80.99,80.02,80.35,1775600 AA,D,20191202,20.47,20.96,20.33,20.33,2592800 AAN,D,20191202,58.5,58.55,56.95,57.23,518000 AAP,D,20191202,157.49,159.57,156.49,156.55,893500 AAT,D,20191202,47.52,47.61,46.64,46.78,300400 AB,D,20191202,28.97,28.99,28.345,28.61,314800 ABB,D,20191202,21.9,21.92,21.7404,21.79,1629100 ABBV,D,20191202,87.84,88.03,87,87.03,6532500 ABC,D,20191202,87.87,88.6,86.94,87.83,1109500 ABEV,D,20191202,4.26,4.28,4.22,4.24,9319700 ABG,D,20191202,110.84,111,109.0949,109.95,133200 ABM,D,20191202,38.12,38.26,37.635,37.72,257200 ABR,D,20191202,15.23,15.24,14.8634,14.87,1177400 ABR-A,D,20191202,25.98,26,25.98,26,700 ABR-B,D,20191202,25.74,25.93,25.74,25.89,700 ABR-C,D,20191202,26.1432,26.2089,26.1432,26.15,1600 ABT,D,20191202,85.57,85.72,83.98,84.51,3801200 AC,D,20191202,35.71,36.27,35.71,36.27,4100 ACA,D,20191202,39.3,39.31,38.72,38.8,226900 ACB,D,20191202,2.52,2.55,2.41,2.44,17723000 ACC,D,20191202,47.92,48.097,47.37,47.51,1164400 ACCO,D,20191202,9.15,9.185,8.96,9,632100 ACEL,D,20191202,10.43,10.75,10.4,10.73,223700 ACH,D,20191202,7.56,7.5744,7.5,7.52,37800 ACM,D,20191202,43.33,43.53,42.545,42.65,868200 ACN,D,20191202,201.44,201.69,198.05,199.59,1262200 ACP,D,20191202,10.99,11.0893,10.95,11.04,189600 ACRE,D,20191202,15.63,15.64,15.24,15.33,507700 ACV,D,20191202,24.07,24.25,23.9751,24.2324,24300 ADC,D,20191202,74.67,74.67,73.13,73.18,295300 ADM,D,20191202,42.95,43.32,42.81,43.29,3499200 ADNT,D,20191202,22.02,22.49,21.645,22.49,809700 ADS,D,20191202,106.9,108.33,105.99,106.2,952000 ADSW,D,20191202,32.94,32.95,32.86,32.87,1689200 ADT,D,20191202,8.96,9.17,8.865,8.88,1140000 ADX,D,20191202,15.51,15.55,15.43,15.44,241800 AEB,D,20191202,23.89,23.9891,23.89,23.89,46500 AEE,D,20191202,74.06,74.415,73.67,73.68,1369500 AEFC,D,20191202,25.28,25.32,25.2,25.23,170200 AEG,D,20191202,4.48,4.49,4.43,4.43,1408200 AEH,D,20191202,24.96,24.99,24.96,24.98,81700 AEL,D,20191202,29.42,29.8,29.31,29.46,711800 AEL-A,D,20191202,25.36,25.41,25.2356,25.36,1199100 AEM,D,20191202,59.4,60.34,59.2,60.06,1261200 AEO,D,20191202,14.99,15.06,14.63,15.01,4258100 AEP,D,20191202,91.03,91.18,90.21,90.28,2342200 AEP-B,D,20191202,53.23,53.41,52.94,53.13,38900 AER,D,20191202,62,62.28,61.35,61.51,1472400 AES,D,20191202,18.9,18.98,18.84,18.92,5518400 AFB,D,20191202,13.77,13.83,13.72,13.82,40200 AFC,D,20191202,25.92,25.92,25.75,25.78,23900 AFG,D,20191202,110.11,110.11,108.87,109.2,611800 AFGB,D,20191202,26.8,26.83,26.5419,26.82,22600 AFGE,D,20191202,25.3,25.3009,25.28,25.28,10400 AFGH,D,20191202,26.13,26.13,25.93,26,7400 AFI,D,20191202,4.02,4.13,3.98,4.08,200700 AFL,D,20191202,54.72,54.83,52.64,52.68,5337100 AFT,D,20191202,14.77,14.81,14.74,14.8,46900 AG,D,20191202,10.61,10.93,10.56,10.91,3117800 AGCO,D,20191202,78.21,78.62,77.32,77.5,466600 AGD,D,20191202,10.03,10.11,9.94,9.96,65600 AGI,D,20191202,5.64,5.69,5.58,5.66,1475300 AGM,D,20191202,83.11,83.11,81.35,81.4,41400 AGM-A,D,20191202,25.95,25.95,25.95,25.95,200 AGM-D,D,20191202,26.12,26.265,26.0901,26.265,8800 AGM.A,D,20191202,72.84,72.84,72.84,72.84,100 AGN,D,20191202,185.1,185.78,184.28,184.34,2637500 AGO,D,20191202,49.64,49.74,49.21,49.25,495100 AGO-B,D,20191202,26.71,26.7767,26.71,26.7767,1200 AGO-E,D,20191202,26.1907,26.1907,25.8,25.81,7400 AGO-F,D,20191202,25.6179,25.63,25.61,25.6152,2100 AGR,D,20191202,48.34,48.67,48.06,48.09,321200 AGRO,D,20191202,6.87,6.95,6.79,6.92,242700 AGS,D,20191202,11.53,11.65,11.27,11.5,249100 AGX,D,20191202,36.68,36.81,36.02,36.1,127400 AHC,D,20191202,2.92,2.94,2.9,2.93,3700 AHH,D,20191202,18,18,17.76,17.91,236300 AHL-C,D,20191202,27.2,27.2,26.9867,27.17,13000 AHL-D,D,20191202,25.75,25.78,25.57,25.62,21600 AHL-E,D,20191202,25.78,25.78,25.6,25.64,19100 AHT,D,20191202,2.75,2.81,2.67,2.68,448100 AHT-D,D,20191202,25.11,25.1399,25.07,25.105,3700 AHT-F,D,20191202,22.09,22.11,21.97,22.07,3200 AHT-G,D,20191202,21.2426,21.49,21.2426,21.34,10500 AHT-H,D,20191202,21.93,21.93,21.8,21.88,3600 AHT-I,D,20191202,21.8618,21.8618,21.65,21.6831,11700 AI,D,20191202,5.85,5.85,5.78,5.84,352900 AI-C,D,20191202,22.1,22.1873,22,22.18,3300 AIC,D,20191202,23.48,23.48,23.44,23.45,1200 AIF,D,20191202,14.63,14.67,14.61,14.63,45900 AIG,D,20191202,52.74,52.77,51.66,51.66,4180800 AIG-A,D,20191202,26.35,26.36,26.2071,26.36,29300 AIG.W,D,20191202,11.4,11.47,10.61,10.61,170100 AIN,D,20191202,83.72,83.86,82.37,82.98,160100 AIO,D,20191202,19.83,19.85,19.55,19.75,162200 AIR,D,20191202,44.76,44.76,43.65,43.73,98500 AIT,D,20191202,64.18,64.79,63.4,63.62,233000 AIV,D,20191202,53.66,53.85,52.32,52.35,811000 AIW,D,20191202,24.1332,24.25,24.1332,24.17,2000 AIZ,D,20191202,133.44,133.58,131.61,131.71,408200 AIZP,D,20191202,129.92,129.92,129.01,129.01,1200 AJG,D,20191202,93.56,93.56,92.23,92.23,734000 AJRD,D,20191202,44.44,44.55,43.65,43.75,361200 AJX,D,20191202,15.23,15.24,15.14,15.19,96200 AJXA,D,20191202,27.32,27.35,27.24,27.24,2700 AKO.A,D,20191202,13.23,13.23,13.23,13.23,100 AKO.B,D,20191202,15.2155,15.45,15.195,15.35,7200 AKR,D,20191202,26.85,26.96,26.4,26.41,587400 AKS,D,20191202,2.82,2.99,2.8,2.89,10408900 AL,D,20191202,46.61,46.8,46.21,46.25,449700 AL-A,D,20191202,26.4,26.4,26.0257,26.19,30200 ALB,D,20191202,65.67,66.8173,64.97,65.04,1133000 ALC,D,20191202,55.29,55.86,55.05,55.73,1873600 ALE,D,20191202,79.95,80.26,79.185,79.43,229600 ALEX,D,20191202,21.83,21.84,21.27,21.29,274100 ALG,D,20191202,115,115,112.45,114.23,53900 ALK,D,20191202,69.17,69.7,68.06,68.11,904600 ALL,D,20191202,111.71,111.85,111.02,111.14,1180600 ALL-A,D,20191202,25.49,25.78,25.49,25.59,15500 ALL-B,D,20191202,26.26,26.39,26.131,26.35,57600 ALL-G,D,20191202,26.7,26.7,26.42,26.55,33400 ALL-H,D,20191202,25.6,25.68,25.54,25.61,148700 ALL-I,D,20191202,25.11,25.13,24.92,25.1,209400 ALL-Y,D,20191202,25.92,25.97,25.9,25.94,144000 ALLE,D,20191202,120.22,120.71,119.6601,120.36,603400 ALLY,D,20191202,31.99,32.06,31.44,31.51,2432300 ALP-Q,D,20191202,26.04,26.12,25.83,26.12,18100 ALSN,D,20191202,48.5,48.75,47.86,47.95,1047300 ALV,D,20191202,82.47,83.13,81.92,82.15,264800 ALX,D,20191202,325,325,319,320.27,13500 AM,D,20191202,4.62,4.71,4.39,4.43,5183500 AMC,D,20191202,8.24,8.71,8.22,8.67,4170800 AMCR,D,20191202,10.26,10.2904,10.145,10.17,10406400 AME,D,20191202,99,99.16,97.5,97.54,1153400 AMG,D,20191202,85.56,86.25,83.4,83.5,508300 AMH,D,20191202,26.71,26.75,26.33,26.36,1274500 AMH-D,D,20191202,26.2,26.28,26.14,26.26,23000 AMH-E,D,20191202,26,26.2,25.969,26.04,12900 AMH-F,D,20191202,25.78,25.88,25.69,25.87,28500 AMH-G,D,20191202,25.86,25.88,25.73,25.8,2400 AMH-H,D,20191202,26.73,26.73,26.4537,26.46,6500 AMK,D,20191202,25.03,25.49,24.57,25.1,236900 AMN,D,20191202,59.29,60.03,58.66,59.42,209700 AMOV,D,20191202,14.85,15.15,14.85,14.95,13400 AMP,D,20191202,164.7,165.78,162.46,162.56,1254700 AMPY,D,20191202,5.55,5.75,5.47,5.47,477800 AMRC,D,20191202,16.45,16.45,16.12,16.25,96200 AMRX,D,20191202,3.8,4.23,3.8,3.84,4042700 AMT,D,20191202,214.15,214.64,209.46,209.57,1190300 AMX,D,20191202,15.24,15.29,14.98,14.99,2516900 AN,D,20191202,51.14,51.4273,50.77,50.93,326100 ANET,D,20191202,195.39,195.39,190.89,193.13,637400 ANF,D,20191202,16.01,16.58,15.8,16.43,3558400 ANFI,D,20191202,0.55,0.5834,0.49,0.4929,285500 ANH,D,20191202,3.52,3.56,3.51,3.52,929900 ANH-A,D,20191202,25.83,26.0628,25.83,26.0288,2700 ANH-B,D,20191202,22.71,22.71,22.71,22.71,400 ANH-C,D,20191202,25.8,25.8,25.6786,25.726,1400 ANTM,D,20191202,289.62,292.23,287,287.43,1261900 AOD,D,20191202,8.65,8.65,8.56,8.59,240400 AON,D,20191202,204.12,204.12,201.2201,201.6,589200 AOS,D,20191202,48.5,48.68,47.32,47.33,1417000 AP,D,20191202,3.4712,3.4712,3.35,3.39,32800 APA,D,20191202,20,20.42,18.93,19.54,22790500 APAM,D,20191202,29.88,29.91,29.37,29.62,471900 APD,D,20191202,236,236.2,230.71,230.97,1245200 APH,D,20191202,104,104.36,102.54,102.7,951700 APHA,D,20191202,4.75,4.79,4.6,4.65,2422300 APLE,D,20191202,16.2,16.22,16.03,16.03,1144300 APO,D,20191202,43.97,43.98,42.33,43.08,1984700 APO-A,D,20191202,26.18,26.18,26.08,26.09,30400 APO-B,D,20191202,26.59,26.59,26.32,26.41,21400 APRN,D,20191202,6.7,7.0065,6.58,6.98,220800 APTS,D,20191202,13.75,13.7728,13.58,13.64,205800 APTV,D,20191202,94.72,95.57,93.68,94.5,1750000 APY,D,20191202,25.59,26.32,25.59,25.96,311300 AQN,D,20191202,13.96,14.06,13.91,14.04,780500 AQNA,D,20191202,27.434,27.434,27.21,27.35,10200 AQNB,D,20191202,27.6,27.6,27.18,27.2,14400 AQUA,D,20191202,19.11,19.79,19.04,19.48,1893800 AR,D,20191202,2,2.045,1.96,1.96,8682700 ARA,D,20191202,9.55,9.67,9.24,9.33,101400 ARC,D,20191202,1.12,1.17,1.12,1.14,122000 ARCH,D,20191202,73.97,74.31,71.755,72.81,182700 ARCO,D,20191202,7.7,7.74,7.525,7.58,295500 ARD,D,20191202,18.6,18.7,18.32,18.41,183500 ARDC,D,20191202,14.79,14.8,14.77,14.78,87500 ARE,D,20191202,162.4,162.86,159.57,159.61,817100 ARE-A,D,20191202,26.7,26.8131,26.68,26.78,22600 ARES,D,20191202,33.17,33.245,32,32.54,494800 ARGD,D,20191202,25.58,25.58,25.52,25.52,7000 ARGO,D,20191202,65.97,65.97,64.82,65.25,261000 ARI,D,20191202,18.31,18.415,18.27,18.31,867600 ARL,D,20191202,12.95,13.5,12.95,13.5,4800 ARLO,D,20191202,3.49,3.49,3.26,3.31,1665600 ARMK,D,20191202,43.7,43.83,42.55,42.64,1472700 ARNC,D,20191202,31.08,31.19,30.56,30.56,2159900 AROC,D,20191202,8.44,8.525,8.365,8.39,863600 ARR,D,20191202,17.33,17.42,17.225,17.3,599100 ARR-B,D,20191202,25.1,25.1,25.06,25.065,23500 ARW,D,20191202,79.72,80.22,79.33,79.85,694000 ASA,D,20191202,12.11,12.3,12.1,12.2,98400 ASB,D,20191202,21.61,21.63,21.315,21.35,1022300 ASB-C,D,20191202,25.65,25.65,25.52,25.6,4900 ASB-D,D,20191202,25.32,25.63,25.32,25.4201,7600 ASB-E,D,20191202,26.3712,26.3712,26.3,26.36,1600 ASC,D,20191202,7.99,8,7.76,7.88,339400 ASG,D,20191202,6.24,6.28,6.18,6.2,85800 ASGN,D,20191202,67.02,67.14,66.06,67.07,248700 ASH,D,20191202,71.8,72.13,71.37,71.59,573700 ASIX,D,20191202,20.21,20.46,19.68,19.73,137900 ASPN,D,20191202,6.77,7.08,6.77,7.01,11300 ASR,D,20191202,171.28,171.74,165.69,167.07,53400 ASX,D,20191202,4.9,4.93,4.84,4.84,310100 AT,D,20191202,2.36,2.37,2.35,2.35,185800 ATEN,D,20191202,6.67,6.69,6.51,6.54,190700 ATGE,D,20191202,33.79,33.92,33.375,33.73,623200 ATH,D,20191202,45.32,45.545,44.55,44.55,965200 ATH-A,D,20191202,27.63,27.63,27.11,27.46,47400 ATH-B,D,20191202,25.65,25.71,25.5,25.71,37600 ATHM,D,20191202,68.12,69.72,67.19,69.35,562300 ATI,D,20191202,23.38,24.02,23.306,23.56,1250900 ATKR,D,20191202,41.89,42,41.33,41.57,490700 ATO,D,20191202,106.54,106.93,105.68,105.76,983900 ATR,D,20191202,112.52,112.7199,111.62,112.01,291000 ATTO,D,20191202,2.83,2.86,2.74,2.75,48700 ATUS,D,20191202,25.54,25.7,25.15,25.55,3112000 ATV,D,20191202,18.1,18.1,17.96,17.96,800 AU,D,20191202,18.74,19,18.64,18.93,2404600 AUY,D,20191202,3.58,3.68,3.58,3.67,10500900 AVA,D,20191202,47.09,47.09,46.55,46.73,365700 AVAL,D,20191202,7.99,8.05,7.9,7.98,334100 AVB,D,20191202,214.42,214.94,210.96,211.2,578200 AVD,D,20191202,16.09,16.2,15.9,16.11,103200 AVH,D,20191202,4.07,4.155,3.98,4.05,81100 AVK,D,20191202,15.31,15.64,15.28,15.38,157900 AVLR,D,20191202,78.18,78.28,72.91,74.45,617500 AVNS,D,20191202,34.67,34.81,34.04,34.27,217400 AVP,D,20191202,4.58,4.68,4.52,4.65,5081600 AVT-A,D,20191202,60.2,60.23,59.7,59.75,123200 AVTR,D,20191202,17.12,17.19,16.82,16.93,2660400 AVX,D,20191202,20.3,20.6,20.2,20.32,1155700 AVY,D,20191202,130.84,131.5,128.65,128.75,711300 AVYA,D,20191202,12.79,12.91,12.38,12.61,2751200 AWF,D,20191202,11.99,12.01,11.95,12.01,150300 AWI,D,20191202,95.9,95.9,94,94.3,255800 AWK,D,20191202,120.94,121.29,120.09,120.3,762600 AWP,D,20191202,6.49,6.49,6.44,6.47,299400 AWR,D,20191202,85.13,85.33,84.29,84.61,201600 AX,D,20191202,29.53,29.62,28.781,28.96,202300 AXE,D,20191202,85.84,86,84.655,84.66,649500 AXL,D,20191202,10,10.42,9.89,10.01,1427900 AXO,D,20191202,25.9198,25.9198,25.9198,25.9198,400 AXP,D,20191202,120.31,120.355,117.07,117.26,5538400 AXR,D,20191202,5.98,5.98,5.85,5.85,2100 AXS,D,20191202,59.27,59.27,58.3,58.35,468700 AXS-D,D,20191202,25.06,25.11,25.06,25.1,18500 AXS-E,D,20191202,25.32,25.4073,25.31,25.4,113900 AXTA,D,20191202,28.55,28.78,28.39,28.42,1348700 AYI,D,20191202,131.17,133.085,130.1,130.67,263300 AYR,D,20191202,32.1,32.1,31.99,32.08,717300 AYX,D,20191202,112.84,113.26,103.58,107.83,3287600 AZN,D,20191202,48.67,48.68,47.91,48.38,8550400 AZO,D,20191202,1181.54,1181.54,1169.24,1177.65,170200 AZRE,D,20191202,13.18,13.18,12.78,12.925,40500 AZUL,D,20191202,37.43,37.71,37.31,37.55,305100 AZZ,D,20191202,37.94,38.2486,37,37.08,122000 B,D,20191202,59.35,60.09,59.04,59.46,192500 BA,D,20191202,367.08,367.38,355.16,355.18,4804600 BABA,D,20191202,198.58,198.67,193.51,196.31,19414400 BAC,D,20191202,33.45,33.75,33.34,33.43,47199500 BAC-A,D,20191202,26.38,26.38,26.25,26.28,54000 BAC-B,D,20191202,27.18,27.18,27,27.05,96600 BAC-C,D,20191202,26.15,26.15,26.04,26.08,59000 BAC-E,D,20191202,24.2557,24.2609,24.01,24.0849,26700 BAC-K,D,20191202,26.91,26.93,26.85,26.91,180100 BAC-L,D,20191202,1480.02,1483.96,1463.08,1471.95,10500 BAC-M,D,20191202,26.35,26.35,26.2,26.28,139200 BAC-N,D,20191202,25.6,25.6,25.38,25.56,257600 BAC-Y,D,20191202,25.52,25.527,25.37,25.39,51100 BAF,D,20191202,14.29,14.29,14.22,14.2539,17700 BAH,D,20191202,72.65,73.595,71.54,73.42,2016900 BAK,D,20191202,13.36,13.51,13.24,13.37,108100 BAM,D,20191202,58.2,58.21,57.24,57.43,1921500 BAN-D,D,20191202,25.47,25.47,25.38,25.45,2400 BAN-E,D,20191202,26.6,26.65,26.4403,26.45,1900 BANC,D,20191202,15.4,15.6,15.18,15.35,281300 BAP,D,20191202,211.54,212.97,208.87,211.58,211500 BAS,D,20191202,0.475,0.475,0.4245,0.435,304500 BAX,D,20191202,82.1,82.42,81.15,81.86,1929600 BB,D,20191202,5.57,5.57,5.41,5.5,2966600 BBAR,D,20191202,3.94,4.04,3.695,3.72,974100 BBD,D,20191202,7.93,7.99,7.91,7.95,12023000 BBDC,D,20191202,10.42,10.48,10.3492,10.35,118600 BBDO,D,20191202,7.4,7.4561,7.38,7.4561,2700 BBF,D,20191202,13.76,13.78,13.7316,13.78,9500 BBK,D,20191202,15.55,15.55,15.3,15.31,25600 BBL,D,20191202,44.53,44.71,44.37,44.62,761000 BBN,D,20191202,23.82,23.94,23.75,23.94,182500 BBT,D,20191202,54.99,55.06,54.32,54.41,3293900 BBT-F,D,20191202,25.33,25.3321,25.28,25.33,40100 BBT-G,D,20191202,25.29,25.29,25.165,25.28,31100 BBT-H,D,20191202,26.4,26.4,25.9501,26,33400 BBU,D,20191202,41.94,41.94,41.52,41.56,25800 BBVA,D,20191202,5.21,5.2388,5.15,5.16,5304300 BBW,D,20191202,3.01,3.01,2.82,2.93,231600 BBX,D,20191202,4.58,4.59,4.4,4.45,193700 BBY,D,20191202,81,81,78.36,79.2,4332900 BC,D,20191202,58.92,59.43,58.02,58.1,697200 BC-A,D,20191202,26.8494,26.8494,26.56,26.64,7900 BC-B,D,20191202,26.95,26.95,26.44,26.66,28300 BC-C,D,20191202,26.63,26.63,26.02,26.27,31700 BCC,D,20191202,37.96,38.3,37.66,37.92,333000 BCE,D,20191202,48.01,48.03,47.69,47.8,530000 BCEI,D,20191202,17.61,17.855,17.44,17.57,176900 BCH,D,20191202,20.44,20.51,20.07,20.28,227100 BCO,D,20191202,93.17,93.5235,91.44,91.64,166400 BCRH,D,20191202,7.4,7.429,7.32,7.35,12800 BCS,D,20191202,8.77,8.79,8.72,8.73,2524900 BCSF,D,20191202,19.5,19.5,19.24,19.38,201900 BCX,D,20191202,7.66,7.67,7.64,7.64,187700 BDC,D,20191202,53.65,54.42,53.39,53.47,243800 BDJ,D,20191202,9.63,9.65,9.56,9.56,471300 BDN,D,20191202,15.43,15.445,15.16,15.17,1761400 BDX,D,20191202,258.09,259.59,255.7,259.03,1419800 BDXA,D,20191202,62.2,62.53,61.65,62.5,148400 BE,D,20191202,6.58,6.78,6.27,6.27,2063300 BEDU,D,20191202,9.39,9.57,9.11,9.4,34900 BEN,D,20191202,27.57,27.79,26.95,26.98,3471400 BEP,D,20191202,46.46,47.26,46.18,47.2,219900 BERY,D,20191202,46.88,46.88,46.48,46.67,2114900 BEST,D,20191202,6,6.1,5.9,5.98,1584400 BF.A,D,20191202,64,64,63.09,63.89,21200 BF.B,D,20191202,67.58,67.9,66.9927,67.42,1142200 BFAM,D,20191202,150.9,152,150.36,151.97,314900 BFK,D,20191202,13.9,13.95,13.85,13.95,84300 BFO,D,20191202,14.57,14.57,14.5002,14.56,3400 BFS,D,20191202,53,53.21,51.58,51.71,40100 BFS-E,D,20191202,26.46,26.46,25.92,25.98,5900 BFY,D,20191202,14.65,14.65,14.5695,14.59,17400 BFZ,D,20191202,13.43,13.44,13.41,13.41,62700 BG,D,20191202,53.25,54.09,53.115,53.54,560800 BGB,D,20191202,14.08,14.1,13.95,14.1,219600 BGG,D,20191202,5.35,5.48,5.2,5.29,513600 BGH,D,20191202,16.31,16.32,16.2,16.22,132200 BGIO,D,20191202,9.55,9.65,9.5026,9.65,86800 BGR,D,20191202,10.99,11.07,10.94,10.95,134300 BGS,D,20191202,16.6,16.76,16.395,16.59,844100 BGSF,D,20191202,21.67,21.67,20.51,20.76,45700 BGT,D,20191202,12.63,12.65,12.57,12.64,98000 BGX,D,20191202,15.1,15.49,15.01,15.49,96100 BGY,D,20191202,5.65,5.65,5.59,5.64,248900 BH,D,20191202,112.58,113.95,107.21,109.53,22000 BH.A,D,20191202,551.41,565,551,565,700 BHC,D,20191202,28.55,28.79,28.34,28.54,3840300 BHE,D,20191202,34.43,34.66,33.86,33.98,211300 BHK,D,20191202,14.43,14.49,14.4201,14.46,111700 BHLB,D,20191202,31.69,32.01,31.35,31.46,219400 BHP,D,20191202,51.47,51.81,51.39,51.75,1395400 BHR,D,20191202,9.81,9.95,9.6122,9.73,80700 BHR-B,D,20191202,20.15,20.15,19.7923,19.83,1800 BHR-D,D,20191202,26.5,27.0387,26.5,27.0387,1400 BHV,D,20191202,16.9,17,16.9,16.935,9000 BHVN,D,20191202,57.82,58.19,55.24,55.24,550200 BIF,D,20191202,11.44,11.52,11.4,11.46,147400 BIG,D,20191202,21,21.035,20.37,20.82,1831400 BIO,D,20191202,369.41,372.63,368.195,371.68,185300 BIO.B,D,20191202,347.2,347.2,347.2,347.2,100 BIP,D,20191202,52.35,52.35,51.68,52.06,306500 BIT,D,20191202,17.16,17.21,17.13,17.21,84400 BITA,D,20191202,14.86,14.97,14.58,14.72,656000 BJ,D,20191202,23.74,24.015,23.42,23.66,2157900 BK,D,20191202,49.11,49.395,48.96,49.13,3429700 BK-C,D,20191202,25.72,25.76,25.5098,25.69,141700 BKD,D,20191202,7.14,7.17,6.92,7.01,1083500 BKE,D,20191202,27.87,28.17,27.57,27.84,340100 BKH,D,20191202,76.29,76.52,75.34,75.51,321400 BKI,D,20191202,62.9,62.97,61.7623,62.63,993300 BKK,D,20191202,15.03,15.04,15.01,15.02,49900 BKN,D,20191202,15.49,15.49,15.4,15.47,38900 BKR,D,20191202,22.41,22.55,21.87,22.14,3491800 BKT,D,20191202,6.01,6.04,6.01,6.04,174600 BKU,D,20191202,35.16,35.42,34.71,34.74,428200 BLD,D,20191202,110.05,110.62,107.34,107.7,263000 BLE,D,20191202,15.1,15.13,15.09,15.13,21100 BLK,D,20191202,495.28,495.69,488.91,489.7,379700 BLL,D,20191202,66.5,66.63,65.37,65.79,1411800 BLW,D,20191202,15.85,15.9,15.77,15.81,192300 BLX,D,20191202,21.5,21.79,20.635,20.98,156100 BMA,D,20191202,26.01,26.9,24.65,24.76,363400 BME,D,20191202,41.65,41.68,41.05,41.5406,48300 BMI,D,20191202,61.94,62.275,61.05,61.14,211300 BML-G,D,20191202,21.6,21.87,21.44,21.602,17800 BML-H,D,20191202,20.35,20.38,20.25,20.3344,22300 BML-J,D,20191202,23.2,23.215,23.0401,23.15,20200 BML-L,D,20191202,23.41,23.41,23.08,23.218,19900 BMO,D,20191202,77,77,75.625,75.66,532800 BMY,D,20191202,57.34,58.1,57.28,57.41,24719700 BMY.P,D,20191202,2.18,2.21,2.1,2.2,13878200 BNED,D,20191202,5.06,5.06,4.85,4.86,334200 BNS,D,20191202,56.27,56.35,55.91,56.14,749500 BNY,D,20191202,13.89,13.95,13.8552,13.947,26400 BOE,D,20191202,10.75,10.75,10.64,10.67,190900 BOH,D,20191202,90.48,90.94,89.94,89.95,130700 BOOT,D,20191202,39.73,40.21,38.21,40.04,827600 BORR,D,20191202,6.23,6.41,6.23,6.23,10600 BOX,D,20191202,18.19,18.43,17.725,18.1,2815000 BP,D,20191202,37.52,37.61,37.22,37.31,5514900 BPMP,D,20191202,14.71,14.76,14.25,14.28,426000 BPT,D,20191202,6.32,6.5,6.25,6.31,131400 BQH,D,20191202,14.7417,14.7417,14.71,14.7101,2300 BR,D,20191202,123.65,123.65,121.1126,122.21,408800 BRBR,D,20191202,20.1,20.535,19.96,20.23,698900 BRC,D,20191202,57.06,57.31,56.64,56.79,188900 BRFS,D,20191202,8.66,8.71,8.56,8.57,1865700 BRK.A,D,20191202,330802.2,332007.5,330373.8,330609,200 BRK.B,D,20191202,220.6,221.38,220.1101,220.33,3888700 BRMK,D,20191202,11.3,11.36,11.21,11.35,2357000 BRO,D,20191202,37.92,38.14,37.58,37.63,2605500 BRP.U,D,20191202,10.22,10.22,10.22,10.22,100 BRT,D,20191202,18.36,18.6,18.21,18.45,35200 BRX,D,20191202,21.93,21.97,21.39,21.4,2618500 BSA,D,20191202,24.8535,24.8535,24.71,24.77,40400 BSAC,D,20191202,21.6,21.75,21.27,21.33,746500 BSBR,D,20191202,10.49,10.55,10.44,10.5,808700 BSD,D,20191202,14.13,14.13,14.01,14.03,15900 BSE,D,20191202,13.63,13.63,13.566,13.5752,3100 BSIG,D,20191202,9.71,9.83,9.645,9.73,1181100 BSL,D,20191202,16.1,16.33,16.1,16.33,33200 BSM,D,20191202,11.97,12,11.72,11.72,397200 BSMX,D,20191202,6.33,6.33,6.16,6.18,309100 BST,D,20191202,34.25,34.25,33.95,33.96,54900 BSTZ,D,20191202,19.9,19.97,19.83,19.91,143200 BSX,D,20191202,43.33,43.4,42.35,42.72,4920700 BTA,D,20191202,12.5,12.5,12.41,12.48,29100 BTE,D,20191202,1.09,1.1,1.035,1.04,1534000 BTI,D,20191202,39.61,39.73,39.24,39.7,1500700 BTO,D,20191202,35.54,35.57,34.93,35.03,29800 BTT,D,20191202,23.8,23.94,23.7567,23.92,95700 BTU,D,20191202,9.74,9.9,8.88,9.07,1936100 BTZ,D,20191202,13.59,13.6109,13.57,13.58,416100 BUD,D,20191202,79.43,79.57,78.77,79.28,859400 BUI,D,20191202,21.43,21.59,21.378,21.52,44400 BURL,D,20191202,226.08,228.37,225,225.55,1325200 BV,D,20191202,16.12,16.55,16.06,16.38,207500 BVN,D,20191202,15.35,15.44,15.06,15.16,633100 BW,D,20191202,3.44,3.54,3.31,3.4,49300 BWA,D,20191202,42.31,43.09,42.02,42.47,1492600 BWG,D,20191202,12.26,12.29,12.24,12.26,72400 BWXT,D,20191202,60.06,60.36,58.97,58.98,222600 BX,D,20191202,54.41,54.44,52.72,52.9,5672400 BXC,D,20191202,10.28,10.32,9.36,10.06,328800 BXG,D,20191202,9.86,10.02,9.208,9.39,45800 BXMT,D,20191202,36.68,36.7,36.51,36.59,717800 BXMX,D,20191202,13.81,13.8395,13.64,13.64,229000 BXP,D,20191202,138.44,138.47,136.73,136.87,507000 BXP-B,D,20191202,25.1,25.17,25.0677,25.17,10200 BXS,D,20191202,31.21,31.44,30.92,30.98,331200 BXS-A,D,20191202,25.45,25.48,24.43,25.15,156400 BY,D,20191202,18.42,18.56,18.22,18.22,39600 BYD,D,20191202,29.59,29.76,29.099,29.25,789100 BYM,D,20191202,14.03,14.03,13.895,13.91,40300 BZH,D,20191202,15.31,15.47,14.86,15.17,345900 BZM,D,20191202,14.72,14.72,14.35,14.421,2400 C,D,20191202,75.42,75.93,74.43,74.52,11093000 C-J,D,20191202,28.69,28.69,28.38,28.43,55800 C-K,D,20191202,28.04,28.04,27.81,27.84,140800 C-N,D,20191202,27.65,27.65,27.49,27.55,62400 C-S,D,20191202,26.04,26.08,26.01,26.06,80900 CAAP,D,20191202,4.33,4.38,4.1,4.1,215500 CABO,D,20191202,1529.9,1531.63,1505.47,1527.16,27700 CACI,D,20191202,239.21,242.8938,236.19,237.2,120900 CADE,D,20191202,16.63,16.725,16.06,16.1,1734200 CAE,D,20191202,26.86,27.01,26.62,26.65,292500 CAF,D,20191202,21.01,21.09,20.96,21.02,46300 CAG,D,20191202,28.87,28.92,28.64,28.76,3099600 CAH,D,20191202,55.03,55.07,54.51,54.64,1622200 CAI,D,20191202,24.1,24.35,23.92,23.99,98700 CAI-A,D,20191202,26.21,26.21,25.9712,26.0485,3200 CAI-B,D,20191202,26.1,26.1,25.9212,25.947,3500 CAJ,D,20191202,27.71,27.71,27.42,27.54,207000 CAL,D,20191202,21.88,22.03,21.18,21.62,504300 CALX,D,20191202,7.75,7.8,7.69,7.8,182000 CANG,D,20191202,7.27,7.27,7,7.11,11400 CAPL,D,20191202,18.4,18.415,17.93,17.95,140400 CARS,D,20191202,13.22,13.26,12.55,12.61,616000 CAT,D,20191202,145.2,146.04,142.84,142.96,2899500 CATO,D,20191202,19.18,19.22,18.91,18.98,161000 CB,D,20191202,151.85,152.25,149.69,149.78,1091100 CBB,D,20191202,6.54,6.54,6.26,6.44,973500 CBB-B,D,20191202,36.3,36.32,35.9014,36.1963,3000 CBD,D,20191202,18.85,18.97,18.8065,18.91,321300 CBH,D,20191202,9.93,9.93,9.7,9.7,20500 CBL,D,20191202,1.45,1.45,1.34,1.35,1427500 CBL-D,D,20191202,11.09,11.09,10.47,10.57,81200 CBL-E,D,20191202,10.25,10.25,9.59,9.63,30000 CBM,D,20191202,59.97,59.99,59.95,59.99,731000 CBPX,D,20191202,36.87,37.08,36.82,36.95,389300 CBRE,D,20191202,57.09,57.22,55.91,56.52,1455300 CBS,D,20191202,40.5,40.58,39.72,39.86,6128700 CBS.A,D,20191202,43.58,43.87,43.3885,43.85,3400 CBT,D,20191202,47.23,48.14,46.58,46.67,269100 CBU,D,20191202,68,68.21,67.43,67.49,220200 CBZ,D,20191202,26.96,26.985,26.66,26.88,156900 CC,D,20191202,15.99,16.37,15.6,15.71,1645100 CCC,D,20191202,18.03,18.14,17.91,17.94,1000700 CCEP,D,20191202,50.45,50.84,50.28,50.7,1296500 CCH,D,20191202,10.24,10.26,10.24,10.26,200 CCH.W,D,20191202,1.36,1.4,1.36,1.4,1300 CCI,D,20191202,133.45,134.13,130.86,130.95,2027700 CCI-A,D,20191202,1190.24,1191.03,1190.24,1191.03,5100 CCJ,D,20191202,9.17,9.22,9.03,9.13,1596300 CCK,D,20191202,76.35,76.36,75.27,75.75,936100 CCL,D,20191202,45.16,45.18,44.44,44.49,3377500 CCM,D,20191202,2.65,2.71,2.6,2.69,1600 CCO,D,20191202,2.5,2.66,2.48,2.61,5138100 CCR,D,20191202,9,9.0083,8.42,8.42,43400 CCS,D,20191202,28.57,28.66,27.47,27.73,343600 CCU,D,20191202,18.6,18.72,18.46,18.51,614300 CCX,D,20191202,10.245,10.245,10.245,10.245,100 CCX.U,D,20191202,10.8,10.8,10.8,10.8,200 CDAY,D,20191202,60.39,60.6,59.06,60.37,1067100 CDE,D,20191202,6.52,6.66,6.48,6.6,5150900 CDR,D,20191202,2.65,2.7,2.64,2.68,459500 CDR-B,D,20191202,25.1,25.1,25.0312,25.0465,1400 CDR-C,D,20191202,23,23.06,22.9747,23.06,3000 CE,D,20191202,125.85,126.64,124.48,124.8,714700 CEA,D,20191202,25.11,25.12,24.955,25.12,7100 CEE,D,20191202,27.05,27.07,26.92,26.92,8700 CEIX,D,20191202,12.8,12.99,12.25,12.6,415500 CEL,D,20191202,2.63,2.66,2.56,2.63,45000 CELP,D,20191202,8.66,8.85,8.55,8.8,8000 CEM,D,20191202,10.02,10.04,9.9,9.91,843900 CEN,D,20191202,6.03,6.03,5.8985,5.94,432700 CEO,D,20191202,146.66,146.66,145.29,145.96,91600 CEPU,D,20191202,4,4,3.8,3.83,173300 CEQ.P,D,20191202,9.18,9.18,9.1513,9.1632,30600 CEQP,D,20191202,31.91,32.24,31.82,31.85,402600 CF,D,20191202,46.09,46.23,45.52,45.69,1686400 CFG,D,20191202,38.65,38.92,38.25,38.31,3575300 CFG-D,D,20191202,27.77,27.77,27.42,27.45,23600 CFG-E,D,20191202,25.05,25.05,24.65,24.75,373400 CFR,D,20191202,94.08,94.83,93,93.06,328700 CFR-A,D,20191202,25.4069,25.4069,25.35,25.36,12000 CFX,D,20191202,33.8,34.25,33.26,33.32,902100 CFXA,D,20191202,148.79,149.05,145.72,145.72,3900 CGA,D,20191202,3,3.0897,2.72,2.76,16100 CGC,D,20191202,18.31,18.56,17.77,18.14,4866900 CHA,D,20191202,37.82,38.015,37.62,37.65,67900 CHAP,D,20191202,1.08,1.08,0.8549,0.8757,301900 CHCT,D,20191202,47.6,47.6,46.71,46.9,119100 CHD,D,20191202,70.06,70.31,69.39,69.81,1356900 CHE,D,20191202,428.88,431.18,422.4,422.47,51200 CHGG,D,20191202,38.84,38.89,37.61,38.5,1044400 CHH,D,20191202,97.27,98.3,96.71,97.14,328400 CHK,D,20191202,0.598,0.6188,0.59,0.6064,47185800 CHK-D,D,20191202,21.94,21.94,19.68,19.82,18300 CHKR,D,20191202,0.51,0.53,0.5,0.5001,162100 CHL,D,20191202,37.72,37.85,37.64,37.73,1117500 CHM-A,D,20191202,25.678,25.678,25.66,25.66,1400 CHM-B,D,20191202,25.9,25.9,25.7612,25.7612,1200 CHMI,D,20191202,15,15,14.86,14.9,138400 CHN,D,20191202,20.58,20.68,20.51,20.6,9800 CHRA,D,20191202,2.36,2.39,2.01,2.1,60100 CHS,D,20191202,4.8,4.8,4.675,4.7,2776300 CHT,D,20191202,37.28,37.28,37.13,37.13,60200 CHU,D,20191202,8.51,8.52,8.45,8.48,466100 CHWY,D,20191202,24.98,24.99,23.35,23.83,3023400 CI,D,20191202,199.92,200.39,196.84,196.94,1498800 CIA,D,20191202,6.85,6.86,6.74,6.82,48200 CIB,D,20191202,48.3,48.88,48.04,48.27,320600 CIEN,D,20191202,37.79,37.86,36.61,36.73,2399300 CIF,D,20191202,2.75,2.76,2.7044,2.76,76600 CIG,D,20191202,3.04,3.06,3.01,3.01,4169900 CIG.C,D,20191202,3.39,3.42,3.39,3.42,200 CII,D,20191202,16.62,16.67,16.53,16.59,122100 CIM,D,20191202,20.41,20.46,20.3499,20.41,914700 CIM-A,D,20191202,26.48,26.4856,26.3001,26.34,6400 CIM-B,D,20191202,26.35,26.409,26.32,26.33,13200 CIM-C,D,20191202,25.62,25.62,25.54,25.54,72800 CIM-D,D,20191202,26.0301,26.047,26,26,90600 CINR,D,20191202,17.6,17.65,17.27,17.27,15200 CIO,D,20191202,13.43,13.457,13.14,13.33,379900 CIO-A,D,20191202,25.45,25.45,25.45,25.45,500 CIR,D,20191202,44.3,44.86,43.6,43.8,101200 CISN,D,20191202,9.95,9.97,9.93,9.96,1815900 CIT,D,20191202,45.7,46.18,45.23,45.25,1458200 CIT-B,D,20191202,25.68,25.68,25.2785,25.32,156700 CKH,D,20191202,42.23,42.23,41.19,41.83,139700 CL,D,20191202,68,68,67.13,67.57,3487800 CLB,D,20191202,44.09,44.73,43.54,43.89,879200 CLDR,D,20191202,9.92,9.95,9.525,9.78,6102200 CLDT,D,20191202,18.36,18.4,18.08,18.18,199200 CLF,D,20191202,8.1,8.45,8.04,8.41,11511300 CLGX,D,20191202,41.38,41.48,40.67,41.15,407700 CLH,D,20191202,82.85,83.54,82.55,82.68,248500 CLI,D,20191202,21.42,21.42,21.075,21.08,710700 CLN-B,D,20191202,25.42,25.42,25.295,25.3174,6400 CLN-E,D,20191202,25.1294,25.2314,25.05,25.22,28000 CLN-G,D,20191202,24.36,24.39,24.24,24.2666,4500 CLN-H,D,20191202,23.07,23.23,22.942,22.95,21800 CLN-I,D,20191202,23.11,23.22,23.05,23.06,26100 CLN-J,D,20191202,23,23,22.85,22.89,38000 CLNC,D,20191202,13.28,13.32,13.11,13.14,309200 CLNY,D,20191202,4.88,4.94,4.85,4.9,2095200 CLPR,D,20191202,8.91,8.97,8.9,8.94,9400 CLR,D,20191202,31.49,31.75,31.04,31.22,968400 CLS,D,20191202,7.79,7.83,7.52,7.54,554200 CLW,D,20191202,21.95,22.38,21.5,21.54,166100 CLX,D,20191202,147.94,149.07,147.59,148.93,845700 CM,D,20191202,86.9,87.045,86.48,86.62,303800 CMA,D,20191202,70.87,71.37,69.9,70.1,1201300 CMC,D,20191202,21.42,21.75,21.39,21.66,840900 CMCM,D,20191202,3.34,3.35,3.26,3.27,160500 CMD,D,20191202,76.68,77.83,76.27,77.71,164400 CMG,D,20191202,813.11,814.805,798.02,813.78,450500 CMI,D,20191202,183.39,184.63,181.1,181.26,940100 CMO,D,20191202,7.79,7.8,7.75,7.76,356900 CMO-E,D,20191202,25.47,25.51,25.41,25.48,9700 CMP,D,20191202,55.62,56.18,55.18,55.27,277600 CMR-B,D,20191202,25.0586,25.0586,24.863,25.0044,3200 CMR-C,D,20191202,25.25,25.435,25.25,25.335,4700 CMR-D,D,20191202,25.47,25.614,25.47,25.5643,9600 CMR-E,D,20191202,26.1137,26.28,25.971,26.0599,21600 CMRE,D,20191202,8.28,8.35,8.15,8.33,1125300 CMS,D,20191202,61.43,61.43,60.83,60.87,1600300 CMS-B,D,20191202,108.3692,108.3819,107.5,107.5,100 CMSA,D,20191202,25.91,26.0537,25.77,25.99,40300 CMSC,D,20191202,26.61,26.61,26.3116,26.43,27300 CMSD,D,20191202,26.51,26.54,26.26,26.28,42800 CMU,D,20191202,4.73,4.73,4.7075,4.72,23600 CNA,D,20191202,44.83,44.83,44,44.08,121900 CNC,D,20191202,60.32,60.92,59.4125,60.18,5178100 CNDT,D,20191202,6.75,6.84,6.686,6.8,1864100 CNF,D,20191202,5.03,5.03,5.03,5.03,100 CNHI,D,20191202,10.61,10.63,10.44,10.57,4516600 CNI,D,20191202,90.84,91.27,89.97,90.05,916800 CNK,D,20191202,33.97,34.39,33.795,34.29,1501600 CNNE,D,20191202,37.62,37.72,36.89,37.03,345300 CNO,D,20191202,18.18,18.24,17.84,17.88,873100 CNP,D,20191202,24.54,24.7111,24.36,24.39,3394900 CNP-B,D,20191202,45.87,45.87,44.9215,45.013,42400 CNQ,D,20191202,28.17,28.17,27.49,27.63,6949800 CNR,D,20191202,6.94,6.95,6.64,6.74,425000 CNS,D,20191202,67.13,67.51,65.19,65.49,164200 CNX,D,20191202,6.95,6.97,6.565,6.62,4363400 CNXM,D,20191202,14.55,14.58,14.36,14.48,643400 CO,D,20191202,4.99,5,4.66,4.77,131000 COD-A,D,20191202,24.44,24.44,24.22,24.38,23000 COD-B,D,20191202,25.44,25.44,25.18,25.2028,15400 COD-C,D,20191202,25.14,25.14,24.94,24.99,175400 CODI,D,20191202,23.73,23.83,22.7315,22.9,365400 COE,D,20191202,6.87,7,6.75,7,7100 COF,D,20191202,100.33,100.64,99.1,99.23,1750100 COF-F,D,20191202,25.86,25.86,25.77,25.84,36700 COF-G,D,20191202,25.36,25.3699,25.24,25.3,46400 COF-H,D,20191202,26.33,26.33,26.1706,26.19,24500 COF-I,D,20191202,24.87,24.9095,24.77,24.78,791700 COF-P,D,20191202,25.34,25.35,25.29,25.35,62600 COG,D,20191202,16.01,16.09,15.72,16,11661400 COLD,D,20191202,37.5,37.74,37.0891,37.29,876500 COO,D,20191202,313.53,314.2,309.53,311.78,317900 COP,D,20191202,60.24,61.3,60.02,60.37,7173700 COR,D,20191202,112.96,113.35,111.8,112.08,188600 COR-Z,D,20191202,25.61,25.61,25.33,25.36,14700 CORR,D,20191202,44.33,44.6,43.66,43.75,133700 COT,D,20191202,13.32,13.44,13.245,13.39,756700 COTY,D,20191202,11.52,11.59,11.3,11.58,3341200 CP,D,20191202,236.86,238.33,235.25,235.83,288400 CPA,D,20191202,103.89,104.44,102.88,103.1,216000 CPAC,D,20191202,9.55,9.7899,9.5108,9.55,3800 CPB,D,20191202,46.47,47.16,46.15,47.14,2485400 CPE,D,20191202,3.71,3.755,3.67,3.71,9707400 CPF,D,20191202,29.19,29.27,28.86,28.91,113700 CPG,D,20191202,3.51,3.58,3.42,3.44,1849600 CPK,D,20191202,90.87,91.3,90.27,91.06,66500 CPL,D,20191202,14.93,14.98,14.88,14.94,27100 CPLG,D,20191202,10.1,10.16,9.87,9.94,201200 CPRI,D,20191202,37.3,37.3,36.36,36.45,2628400 CPS,D,20191202,28.58,29.9,28.38,28.71,267700 CPT,D,20191202,111.35,111.48,109.35,109.35,428500 CR,D,20191202,83.43,83.7399,82.46,82.46,239300 CRC,D,20191202,6.73,6.86,6.37,6.66,2785000 CRCM,D,20191202,12.52,12.52,12.295,12.33,462800 CRD.A,D,20191202,11.13,11.25,10.89,11.04,51100 CRD.B,D,20191202,9.91,10.17,9.87,10.09,33600 CRH,D,20191202,38.2,38.245,37.94,38.19,773200 CRI,D,20191202,102.79,103.2,100.03,100.62,382100 CRK,D,20191202,6.35,6.65,6.26,6.65,559400 CRL,D,20191202,146.41,146.41,144.21,144.71,234100 CRM,D,20191202,163.1,163.21,158.1,161,5140000 CRR,D,20191202,0.42,0.4399,0.39,0.3967,256000 CRS,D,20191202,52.71,53.01,51.89,52.38,188800 CRT,D,20191202,8.2,8.3208,8.07,8.1269,15800 CRY,D,20191202,24.78,24.946,24.34,24.62,132000 CS,D,20191202,13.11,13.135,13.02,13.11,2670900 CSL,D,20191202,156.08,156.725,154.07,154.1,344600 CSLT,D,20191202,1.4,1.4,1.33,1.33,1110500 CSS,D,20191202,4.42,4.42,4.25,4.33,39900 CSTM,D,20191202,14.21,14.45,13.72,13.76,723300 CSU,D,20191202,3.87,3.92,3.8,3.83,45900 CSV,D,20191202,24.08,24.42,23.89,24.35,78600 CTA-A,D,20191202,85.204,85.204,85.204,85.204,100 CTA-B,D,20191202,108.11,108.11,106,106,3900 CTAA,D,20191202,25.91,25.91,25.51,25.6,22600 CTB,D,20191202,28.82,29.31,28.54,28.66,232700 CTBB,D,20191202,25,25.04,24.81,24.82,163700 CTDD,D,20191202,25.89,25.89,25.56,25.59,35200 CTK,D,20191202,5.6,5.9998,5.58,5.88,43200 CTL,D,20191202,14.44,14.47,14.2,14.3,9515800 CTLT,D,20191202,52.11,52.45,51.26,51.43,584200 CTR,D,20191202,7.77,7.7778,7.68,7.75,1041100 CTRA,D,20191202,6.67,6.71,6.03,6.05,504200 CTS,D,20191202,27.48,27.67,27.02,27.18,101200 CTST,D,20191202,0.8,0.8,0.77,0.7744,1342500 CTT,D,20191202,11.85,11.86,11.58,11.7,175500 CTV,D,20191202,25.23,25.27,25.18,25.22,51600 CTVA,D,20191202,26.03,26.14,25.04,25.18,7236800 CTY,D,20191202,24.55,24.555,24.31,24.49,111400 CTZ,D,20191202,25.63,25.63,25.3,25.31,27400 CUB,D,20191202,59.76,60.6,59.34,59.76,360900 CUB-C,D,20191202,25.56,25.56,25.5322,25.5322,2400 CUB-D,D,20191202,25.68,25.7571,25.64,25.75,8200 CUB-E,D,20191202,25.99,26.18,25.99,26.18,5100 CUB-F,D,20191202,25.77,25.77,25.51,25.68,2000 CUBE,D,20191202,30.76,30.91,30.21,30.22,1055700 CUBI,D,20191202,23.46,23.5,22.91,22.98,139200 CUK,D,20191202,42.61,42.61,42.1,42.15,379400 CULP,D,20191202,16.15,16.15,15.43,15.49,26800 CURO,D,20191202,13.8,14.09,13.52,13.64,259600 CUZ,D,20191202,40.43,40.5,39.985,40.09,888700 CVA,D,20191202,14.72,14.76,14.6,14.63,625900 CVE,D,20191202,8.91,8.97,8.76,8.82,2270700 CVEO,D,20191202,0.9145,0.93,0.8955,0.91,592800 CVI,D,20191202,43.5,44.3005,43.5,43.93,374100 CVIA,D,20191202,1.48,1.5,1.45,1.46,158300 CVNA,D,20191202,95.99,96.29,90.89,92,1997900 CVS,D,20191202,75.22,75.91,75.01,75.55,5274400 CVX,D,20191202,117.98,118.07,116.72,116.8,5196800 CW,D,20191202,137.89,138.7417,134.98,135.03,145200 CWE.A,D,20191202,18.99,19.01,18.45,18.51,187900 CWEN,D,20191202,19.83,19.84,19.26,19.3,601000 CWH,D,20191202,12.05,12.34,11.985,12.1,322000 CWK,D,20191202,19.4,19.46,18.78,18.88,323500 CWT,D,20191202,51.27,51.27,50.51,50.72,184200 CX,D,20191202,3.72,3.76,3.61,3.63,4469500 CXE,D,20191202,5.52,5.54,5.47,5.47,45500 CXH,D,20191202,9.84,9.85,9.8153,9.84,7900 CXO,D,20191202,73.5,73.95,72.35,73.52,1122200 CXP,D,20191202,20.72,20.72,20.17,20.18,348300 CXW,D,20191202,15.15,15.27,14.9,14.92,1086900 CYD,D,20191202,13.56,13.7,13.42,13.64,42400 CYH,D,20191202,3.2,3.26,3.02,3.05,2693700 CZZ,D,20191202,17.58,17.88,17.47,17.64,1235100 D,D,20191202,82.87,82.95,81.99,82,3603400 DAC,D,20191202,7,7,6.54,6.6,452500 DAL,D,20191202,57.25,57.65,56.715,56.75,5628800 DAN,D,20191202,17.07,17.34,16.94,17.06,1054300 DAO,D,20191202,13.56,14.1,13.56,14,24500 DAR,D,20191202,23.79,24,23.7,23.84,1132500 DAVA,D,20191202,47.65,47.9,45.4001,45.88,90300 DB,D,20191202,7.23,7.25,7.16,7.19,3894900 DBD,D,20191202,7.32,7.3504,7.035,7.08,584700 DBI,D,20191202,16.52,16.62,16.01,16.08,1408800 DBL,D,20191202,20.71,20.88,20.66,20.85,81200 DCF,D,20191202,8.8,8.8,8.69,8.8,113500 DCI,D,20191202,56.37,56.42,55.14,55.17,477600 DCO,D,20191202,48.88,49.41,47.53,47.61,66600 DCP,D,20191202,21.15,21.46,21.03,21.29,1331500 DCP-B,D,20191202,23.05,23.05,22.75,22.96,51200 DCP-C,D,20191202,23.78,23.95,23.42,23.65,37400 DCUE,D,20191202,105.1,105.64,104.77,104.77,15700 DD,D,20191202,64.77,65.73,64.6593,64.86,4512400 DDD,D,20191202,8.55,8.79,8.48,8.55,1376900 DDF,D,20191202,14.05,14.38,14.05,14.3,14900 DDS,D,20191202,71.8,72.65,71.15,71.63,210300 DDT,D,20191202,26.2,26.2,26.137,26.1472,4100 DE,D,20191202,165.3,167.24,164.77,165.29,2743100 DEA,D,20191202,23.21,23.22,22.95,23.09,710100 DECK,D,20191202,168.39,168.99,162.32,162.76,571400 DEI,D,20191202,44,44.11,43.28,43.28,678800 DELL,D,20191202,48.35,48.67,47.33,47.72,3754400 DEO,D,20191202,162.93,163.08,161.39,162.77,322300 DESP,D,20191202,12.54,12.54,11.92,12,401600 DEX,D,20191202,10.12,10.14,10,10.12,36700 DFIN,D,20191202,10.06,10.12,9.69,9.73,315800 DFP,D,20191202,26.5,26.5209,26.34,26.48,39800 DFS,D,20191202,85.26,85.54,83.96,84.06,1294900 DG,D,20191202,158.28,158.43,154.53,154.68,3709700 DGX,D,20191202,106.49,107.28,106.095,106.5,822400 DHF,D,20191202,3.05,3.058,3.03,3.03,251100 DHI,D,20191202,55.28,55.34,54.33,54.85,3527800 DHR,D,20191202,146.49,146.68,144.07,145.69,8350400 DHR-A,D,20191202,1145.988,1145.988,1143.75,1145.988,1400 DHT,D,20191202,7.38,7.41,7.14,7.17,1866400 DHX,D,20191202,3.38,3.38,3.27,3.31,366300 DIAX,D,20191202,18.14,18.14,18.0211,18.07,36000 DIN,D,20191202,82.68,83.15,81.79,82.78,292300 DIS,D,20191202,152.94,152.97,149.1,150.62,10365700 DK,D,20191202,34.46,35.5,34.41,34.45,1017900 DKL,D,20191202,32.19,32.27,31.59,31.9,35000 DKS,D,20191202,45.85,46.445,44.6498,46.11,2856700 DKT,D,20191202,25.43,25.45,25.43,25.44,207100 DL,D,20191202,8.12,8.12,7.7473,7.98,83000 DLB,D,20191202,68.99,68.99,67.34,67.39,272500 DLN-A,D,20191202,22.6827,23.001,22.68,23.0001,13000 DLN-B,D,20191202,20.4,20.4,20.3,20.355,14600 DLNG,D,20191202,2.13,2.14,2.0842,2.12,90000 DLPH,D,20191202,12.46,13.03,12.36,12.72,1341200 DLR,D,20191202,120.92,120.985,118.91,119.26,1774300 DLR-C,D,20191202,26.47,26.52,26.4,26.44,8200 DLR-G,D,20191202,25.32,25.36,25.3,25.36,12400 DLR-I,D,20191202,25.8,25.86,25.8,25.83,11100 DLR-J,D,20191202,25.25,25.28,25.07,25.28,23100 DLR-K,D,20191202,26.89,26.89,26.37,26.51,35300 DLR-L,D,20191202,25.35,25.35,25.01,25.13,87300 DLX,D,20191202,51.05,51.27,50.31,50.43,272700 DMB,D,20191202,14.36,14.43,14.29,14.39,37200 DMO,D,20191202,20.79,20.79,20.4,20.45,94100 DNI,D,20191202,12.98,12.98,12.71,12.71,25500 DNOW,D,20191202,11.27,11.41,11.1,11.11,939800 DNP,D,20191202,12.67,12.7195,12.61,12.62,293700 DNR,D,20191202,1,1.01,0.96,0.9727,9905900 DO,D,20191202,5.72,5.8195,5.51,5.6,1858400 DOC,D,20191202,19.16,19.175,18.925,19.03,1497200 DOOR,D,20191202,72.03,72.13,70.74,71.11,122000 DOV,D,20191202,111.65,112.18,110.14,110.31,1021000 DOW,D,20191202,53,53.75,52.89,53.16,3364700 DPG,D,20191202,15.25,15.31,15.07,15.17,57200 DPLO,D,20191202,5.14,5.15,4.76,5,2074400 DPZ,D,20191202,296.26,298.98,293.14,294.05,949700 DQ,D,20191202,38.19,41.14,38.18,40.04,290400 DRD,D,20191202,4.05,4.2,4.05,4.17,53800 DRE,D,20191202,35.16,35.16,34.59,34.64,2444500 DRH,D,20191202,10.3,10.34,10.18,10.22,1380900 DRI,D,20191202,118.49,119.44,117.99,119.32,997600 DRQ,D,20191202,42.77,43.83,41.9,42.83,280000 DRUA,D,20191202,25.49,25.49,25.25,25.3,75200 DS,D,20191202,3.84,3.88,3.81,3.81,219800 DS-B,D,20191202,25.6,25.6,25.6,25.6,300 DS-C,D,20191202,24.25,24.25,24.25,24.25,1000 DS-D,D,20191202,23.4605,23.4999,23.3532,23.4999,1400 DSE,D,20191202,3.46,3.46,3.36,3.39,131700 DSL,D,20191202,19.9,19.97,19.8342,19.95,283900 DSM,D,20191202,8.19,8.19,8.045,8.05,167500 DSSI,D,20191202,14.42,14.5,14.04,14.14,241900 DSU,D,20191202,10.92,10.95,10.9,10.95,115000 DSX,D,20191202,3.42,3.425,3.1,3.3,876400 DSX-B,D,20191202,25.64,25.65,25.51,25.55,2400 DT,D,20191202,26.88,26.955,25.18,26.3,587700 DTE,D,20191202,124.35,124.91,123.36,123.38,1280600 DTF,D,20191202,14.6,14.6959,14.41,14.52,4900 DTJ,D,20191202,25.67,25.67,25.41,25.44,15600 DTL.P,D,20191202,20.2289,20.2289,20.2289,20.2289,100 DTP,D,20191202,49.85,49.85,49.54,49.54,93400 DTQ,D,20191202,25.1,25.14,25.0431,25.13,27400 DTW,D,20191202,25.82,25.8352,25.4,25.55,30500 DTY,D,20191202,26.498,26.498,26.3,26.34,13300 DUC,D,20191202,9.06,9.16,9.06,9.1363,33500 DUK,D,20191202,87.87,88.17,87.25,87.29,4202100 DUK-A,D,20191202,26.95,27,26.74,26.94,129100 DUKB,D,20191202,26.7,26.82,26.5401,26.64,35100 DUKH,D,20191202,25.39,25.39,25.2,25.3,52600 DVA,D,20191202,71.78,72.19,71.43,71.93,1276000 DVD,D,20191202,1.92,1.92,1.85,1.85,15000 DVN,D,20191202,22.15,22.37,21.79,21.83,4867500 DX,D,20191202,16.98,17.04,16.82,16.91,222200 DX-A,D,20191202,26.05,26.12,26.05,26.12,2400 DX-B,D,20191202,25.13,25.2299,25.13,25.16,4300 DXB,D,20191202,25.26,25.42,25.26,25.41,64100 DXC,D,20191202,37.35,37.7,36.26,36.27,2748800 DY,D,20191202,52.06,52.63,50.51,50.67,489100 E,D,20191202,30.07,30.12,29.85,29.91,364300 EAB,D,20191202,25.84,25.84,25.4032,25.8,7700 EAE,D,20191202,25.48,25.48,25.22,25.4,24300 EAF,D,20191202,14.14,14.545,14.07,14.28,1318900 EAI,D,20191202,25.56,25.58,25.28,25.36,43700 EARN,D,20191202,11.09,11.26,11.004,11.25,45800 EAT,D,20191202,44.91,45.94,44.55,45.85,641800 EB,D,20191202,21.49,21.595,19.72,19.75,687500 EBF,D,20191202,20.68,20.72,20.38,20.45,104600 EBR,D,20191202,8.28,8.36,8.23,8.33,189500 EBR.B,D,20191202,8.48,8.48,8.39,8.39,23700 EBS,D,20191202,55.31,55.95,53.39,53.62,303800 EC,D,20191202,18.56,18.58,18.22,18.25,471800 ECA,D,20191202,3.99,4.04,3.88,3.88,17685300 ECC,D,20191202,14.35,14.65,14.34,14.61,175700 ECCA,D,20191202,25.76,25.8,25.75,25.8,1500 ECCB,D,20191202,25.88,26.05,25.85,26,6300 ECCX,D,20191202,25.9315,25.9315,25.7926,25.8,2700 ECCY,D,20191202,25.74,25.99,25.71,25.861,3600 ECL,D,20191202,187.31,187.31,185.07,185.16,997100 ECOM,D,20191202,9.51,9.58,8.96,9.09,363100 ECT,D,20191202,0.61,0.63,0.582,0.601,108600 ED,D,20191202,86.5,86.64,85.47,85.55,1329200 EDD,D,20191202,6.82,6.84,6.8,6.83,132500 EDF,D,20191202,13.15,13.24,13.07,13.14,77500 EDI,D,20191202,11.57,11.61,11.5,11.51,39800 EDN,D,20191202,5.31,5.31,5.04,5.26,55500 EDU,D,20191202,121.28,122.74,120.565,122.25,647400 EE,D,20191202,67.77,67.93,67.77,67.87,170900 EEA,D,20191202,9.21,9.2245,9.21,9.2245,300 EEX,D,20191202,10.1,10.24,10.02,10.08,174800 EFC,D,20191202,18.15,18.22,18.09,18.09,390600 EFC-A,D,20191202,25.4,25.4,25.25,25.29,23900 EFF,D,20191202,15.6,15.6,15.47,15.59,24300 EFL,D,20191202,9.2,9.25,9.11,9.25,83500 EFR,D,20191202,12.94,12.98,12.9,12.98,178100 EFT,D,20191202,13.28,13.32,13.22,13.3,143700 EFX,D,20191202,139.57,140.085,138.2,138.23,480700 EGF,D,20191202,13.04,13.06,13.03,13.045,132200 EGHT,D,20191202,20.64,20.64,19.31,19.62,1415300 EGIF,D,20191202,16.43,16.46,16.1,16.26,18500 EGO,D,20191202,7.81,7.9,7.6367,7.88,1891100 EGP,D,20191202,136.09,136.53,134.69,134.92,190400 EGY,D,20191202,1.85,1.85,1.73,1.74,198300 EHC,D,20191202,70.68,71.07,69.79,70.11,467400 EHI,D,20191202,9.68,9.69,9.6,9.6,69100 EHT,D,20191202,10.05,10.05,10,10.01,23600 EIC,D,20191202,18.35,18.37,18.35,18.35,2800 EIG,D,20191202,42.94,43.08,41.93,41.93,103900 EIX,D,20191202,68.91,71.735,68.15,71.56,4371800 EL,D,20191202,195.06,195.82,193.835,195.59,1178300 ELAN,D,20191202,27.77,27.98,27.48,27.62,2864100 ELC,D,20191202,25.6,25.6,25.24,25.53,84900 ELF,D,20191202,16.6,16.66,16.21,16.38,443600 ELJ,D,20191202,25.34,25.5056,25.18,25.39,22000 ELP,D,20191202,14.95,14.99,14.6,14.8,331200 ELS,D,20191202,73.94,74.2,72.86,73.21,1895400 ELU,D,20191202,25.46,25.47,25.3,25.47,16700 ELVT,D,20191202,4.14,4.18,4.07,4.15,142600 ELY,D,20191202,20.68,20.94,20.45,20.82,830900 EMD,D,20191202,14.1,14.11,13.92,13.92,299800 EME,D,20191202,89.2,89.35,87.18,87.4,221500 EMF,D,20191202,15.39,15.39,15.3,15.39,38300 EMN,D,20191202,78.81,79.79,78.37,78.38,930800 EMO,D,20191202,7.63,7.63,7.52,7.55,636700 EMP,D,20191202,26.18,26.18,25.7965,25.85,11100 EMR,D,20191202,73.95,74.75,73.31,73.36,2444500 ENB,D,20191202,37.93,38,37.5,37.83,2145400 ENBA,D,20191202,26.96,26.96,26.55,26.77,36400 ENBL,D,20191202,9.22,9.22,8.95,9.01,569600 ENIA,D,20191202,9.67,9.76,9.61,9.65,2204600 ENIC,D,20191202,3.7,3.75,3.65,3.71,602900 ENJ,D,20191202,25.1,25.16,25.06,25.0965,1900 ENLC,D,20191202,4.8,4.81,4.46,4.51,4001100 ENO,D,20191202,25.98,26.08,25.8,25.9,24900 ENR,D,20191202,49.94,50.16,49.34,49.91,527500 ENR-A,D,20191202,106.35,106.6876,105.5,105.985,30100 ENS,D,20191202,70.44,70.83,69.56,69.62,146700 ENV,D,20191202,71.1,71.36,69.41,69.91,503300 ENVA,D,20191202,23.19,23.425,22.55,22.64,207400 ENZ,D,20191202,2.66,2.7,2.64,2.65,38600 EOD,D,20191202,5.54,5.55,5.45,5.48,153500 EOG,D,20191202,71.62,72.62,70.71,70.79,3939500 EOI,D,20191202,15.95,16,15.85,15.875,77000 EOS,D,20191202,17.44,17.452,17.28,17.36,154400 EOT,D,20191202,22.28,22.62,22.08,22.5746,49500 EP-C,D,20191202,49.85,50.11,49.85,50,17200 EPAC,D,20191202,24.49,24.77,24.29,24.36,303600 EPAM,D,20191202,211.08,211.4944,204.96,205.05,580600 EPC,D,20191202,30.99,30.99,30.37,30.48,430800 EPD,D,20191202,26.32,26.38,25.85,25.96,6258100 EPR,D,20191202,70.9,70.93,69.65,69.68,598600 EPR-C,D,20191202,32.32,32.32,32.32,32.32,100 EPR-E,D,20191202,38.57,38.57,38.57,38.57,400 EPR-G,D,20191202,25.77,25.77,25.42,25.43,10000 EPRT,D,20191202,26.07,26.1098,25.61,25.95,948600 EQC,D,20191202,32.8,32.9,32.545,32.58,409900 EQC-D,D,20191202,28.82,28.85,28.51,28.7,9400 EQH,D,20191202,24.85,25.08,24.48,24.52,3614200 EQM,D,20191202,23.25,23.32,22,22,1032700 EQNR,D,20191202,18.71,18.77,18.53,18.54,1613400 EQR,D,20191202,84.86,85.15,83.41,83.5,2634300 EQS,D,20191202,1.5882,1.5898,1.5482,1.58,7100 EQT,D,20191202,8.8,8.81,8.38,8.44,8333200 ERA,D,20191202,9.52,9.68,8.97,8.98,121700 ERF,D,20191202,6.27,6.35,6.135,6.15,1024700 ERJ,D,20191202,17.23,17.52,17.19,17.5,1094700 EROS,D,20191202,2.66,2.72,2.49,2.55,4493500 ES,D,20191202,82.32,82.57,81.76,82.02,2334900 ESE,D,20191202,87.79,88.185,86.39,86.63,154500 ESI,D,20191202,11.74,11.96,11.46,11.47,3272600 ESNT,D,20191202,54.85,55.03,54.03,54.39,768500 ESRT,D,20191202,13.99,13.99,13.75,13.77,633400 ESS,D,20191202,311.82,311.87,304.25,304.72,478800 ESTC,D,20191202,79.32,79.7,74.8,76.41,1609400 ESTE,D,20191202,4.55,4.59,4.15,4.17,184300 ET,D,20191202,11.91,11.94,11.6,11.63,13334100 ETB,D,20191202,16.11,16.2,16.03,16.13,74300 ETG,D,20191202,17.38,17.4,17.25,17.3,177700 ETH,D,20191202,17.94,17.97,17.57,17.67,215800 ETI.P,D,20191202,26.3,26.3,26.1,26.1,6400 ETJ,D,20191202,9.33,9.35,9.26,9.31,168900 ETM,D,20191202,4.76,4.82,4.68,4.78,748200 ETN,D,20191202,92.98,93.38,91.94,91.98,2387700 ETO,D,20191202,25.75,25.8799,25.0641,25.2,117100 ETP-C,D,20191202,23.26,23.26,23.03,23.1,71700 ETP-D,D,20191202,23.8,23.8454,23.67,23.72,67100 ETP-E,D,20191202,24.38,24.38,23.99,24,77800 ETR,D,20191202,115.95,116.27,115.05,115.98,1813000 ETRN,D,20191202,10.01,10.11,9.46,9.53,2451800 ETV,D,20191202,14.84,14.85,14.72,14.73,390800 ETW,D,20191202,10.31,10.34,10.18,10.19,362900 ETX,D,20191202,21.7,21.98,21.7,21.8,11500 ETY,D,20191202,12.31,12.32,12.22,12.27,252500 EURN,D,20191202,10.89,10.9,10.72,10.77,1105200 EV,D,20191202,47.42,47.6685,47.03,47.16,544200 EVA,D,20191202,34.61,34.72,34.1578,34.49,52700 EVC,D,20191202,2.85,2.87,2.73,2.77,176100 EVF,D,20191202,6.25,6.26,6.21,6.22,90400 EVG,D,20191202,13.27,13.29,13.17,13.2474,39300 EVH,D,20191202,7.16,7.32,6.55,6.61,2989300 EVN,D,20191202,12.85,12.89,12.79,12.87,58000 EVR,D,20191202,77.44,78.06,76.41,76.46,261300 EVRG,D,20191202,63.11,63.34,62.32,62.38,1943900 EVRI,D,20191202,13.45,13.4995,13.12,13.2,858000 EVT,D,20191202,25.05,25.18,24.85,24.86,128500 EVTC,D,20191202,32.71,32.73,31.8,32.11,231700 EW,D,20191202,245.52,246.945,242,242.85,919200 EXD,D,20191202,10.15,10.15,10,10.04,26600 EXG,D,20191202,8.68,8.69,8.57,8.58,665300 EXK,D,20191202,2.13,2.18,2.11,2.13,2675800 EXP,D,20191202,91.89,91.89,90.57,90.88,269600 EXPR,D,20191202,3.99,3.99,3.62,3.64,1286300 EXR,D,20191202,105.73,105.96,104.32,104.61,762200 EXTN,D,20191202,5.38,5.59,5.3,5.34,224900 EZT,D,20191202,27.71,27.71,27.3,27.32,13700 F,D,20191202,9.08,9.14,9,9.01,37270500 F-B,D,20191202,25.76,25.84,25.65,25.75,122200 FAF,D,20191202,63.54,63.69,63.02,63.31,540600 FAM,D,20191202,10.84,10.8891,10.82,10.84,21000 FBC,D,20191202,37.27,37.45,36.225,36.33,347200 FBHS,D,20191202,63.27,63.39,62.39,62.43,996700 FBK,D,20191202,38.59,38.66,38.04,38.16,33600 FBM,D,20191202,20.6,20.75,20.3101,20.58,332500 FBP,D,20191202,10.59,10.63,10.4,10.41,740700 FC,D,20191202,36.78,37.14,36.44,36.74,40000 FCAU,D,20191202,14.78,14.82,14.67,14.73,1959600 FCF,D,20191202,14.31,14.34,14.09,14.1,366700 FCN,D,20191202,109.13,109.13,107.68,107.96,233600 FCPT,D,20191202,28.31,28.31,27.695,27.96,451900 FCT,D,20191202,12.08,12.14,12.08,12.11,97100 FCX,D,20191202,11.37,11.66,11.19,11.45,24411600 FDEU,D,20191202,14.61,14.61,14.48,14.49,47400 FDP,D,20191202,32.67,32.89,32.3,32.75,134400 FDS,D,20191202,259.98,261.3025,258.1833,260.14,297900 FDX,D,20191202,160.46,163.7,158.03,158.03,2705200 FE,D,20191202,47.42,47.68,47.12,47.52,3556300 FEDU,D,20191202,2.03,2.03,1.93,1.93,7300 FEI,D,20191202,11.15,11.3,11.1067,11.23,247500 FENG,D,20191202,3.06,3.16,3.06,3.13,70600 FEO,D,20191202,13.78,13.78,13.7,13.7,10000 FET,D,20191202,1.33,1.37,1.26,1.27,914400 FF,D,20191202,11.22,11.3,11.01,11.02,58500 FFA,D,20191202,16.42,16.42,16.15,16.19,35400 FFC,D,20191202,21.7,21.76,21.46,21.56,179800 FFG,D,20191202,57.8,58,56.42,56.92,19700 FG,D,20191202,9.12,9.1961,9.05,9.08,809200 FGB,D,20191202,5.86,5.94,5.86,5.87,66900 FGP,D,20191202,0.61,0.6199,0.578,0.5848,160100 FHN,D,20191202,16.16,16.29,15.94,15.94,3589900 FHN-A,D,20191202,25.73,25.88,25.56,25.57,2700 FI,D,20191202,5.16,5.18,4.95,4.99,527400 FICO,D,20191202,367.98,367.98,356.97,359.92,246300 FIF,D,20191202,15.39,15.39,15.12,15.37,40000 FII,D,20191202,33.65,33.71,33.11,33.2,462500 FINS,D,20191202,20.76,20.76,20.5,20.51,15000 FINV,D,20191202,2.88,2.88,2.55,2.59,1011600 FIS,D,20191202,138,138.29,134.68,135.74,3963100 FIT,D,20191202,6.93,6.95,6.85,6.87,8956500 FIV,D,20191202,9.01,9.11,9.01,9.1,105800 FIX,D,20191202,51.13,51.55,50.01,50.36,185200 FL,D,20191202,40.13,40.25,39.46,39.61,2131100 FLC,D,20191202,22.08,22.13,21.85,21.98,75300 FLNG,D,20191202,9.66,10.07,9.54,10.07,4700 FLO,D,20191202,21.41,21.58,21.35,21.56,685900 FLOW,D,20191202,47.49,48,47.03,47.08,183400 FLR,D,20191202,17.55,17.93,17.045,17.11,1969300 FLS,D,20191202,48.99,49.37,48.38,48.47,723700 FLT,D,20191202,306.8,315.75,306.8,308.42,708200 FLY,D,20191202,19.65,19.76,19.4559,19.54,86900 FMC,D,20191202,98.03,98.57,97.21,97.86,649400 FMN,D,20191202,14.01,14.03,13.96,14.01,11500 FMO,D,20191202,7.14,7.17,6.99,7,709000 FMS,D,20191202,36.58,36.58,36.23,36.39,197800 FMX,D,20191202,90.9,90.9,89.85,90.04,425900 FMY,D,20191202,13.8,13.9,13.7729,13.9,3300 FN,D,20191202,60.57,60.8,59.03,59.12,197600 FNB,D,20191202,12.38,12.48,12.17,12.17,2729500 FNB-E,D,20191202,29.25,29.505,29,29.06,8800 FND,D,20191202,48.03,48.03,46.36,46.46,724400 FNF,D,20191202,47.6,47.7,47.03,47.14,1470000 FNV,D,20191202,98.29,99.35,97.89,98.86,547900 FOE,D,20191202,14.47,14.58,14.22,14.31,679100 FOF,D,20191202,13.11,13.21,13.01,13.02,55900 FOR,D,20191202,20.51,20.51,20.16,20.22,62000 FPA.W,D,20191202,1.22,1.22,1.21,1.21,200 FPAC,D,20191202,10.2,10.23,10.2,10.22,900 FPF,D,20191202,24.1,24.19,23.97,24.18,105400 FPH,D,20191202,7.03,7.03,6.855,6.94,223800 FPI,D,20191202,6.72,6.72,6.45,6.58,64100 FPI-B,D,20191202,24.7,24.7,24.4038,24.4057,18900 FPL,D,20191202,8.43,8.47,8.3,8.34,105400 FR,D,20191202,42.55,42.74,42.18,42.25,1124800 FRA,D,20191202,12.98,12.99,12.95,12.99,219600 FRC,D,20191202,110.22,111.585,109.665,110.07,887500 FRC-F,D,20191202,25.65,25.6635,25.56,25.62,8200 FRC-G,D,20191202,25.8467,25.8467,25.7321,25.84,5000 FRC-H,D,20191202,26,26.08,26,26.08,2200 FRC-I,D,20191202,26.48,26.48,26.23,26.27,13700 FRO,D,20191202,11.08,11.12,10.68,10.8,1689700 FRT,D,20191202,132.08,132.19,129.71,129.76,368900 FRT-C,D,20191202,25.6,25.6,25.328,25.39,3300 FSB,D,20191202,34.25,34.52,33.7,33.83,36200 FSD,D,20191202,15.36,15.37,15.28,15.31,51500 FSK,D,20191202,6.36,6.37,6.3,6.31,1906600 FSLY,D,20191202,20.42,20.65,19.17,19.85,1307800 FSM,D,20191202,3.3,3.37,3.27,3.31,2889400 FSS,D,20191202,33.03,33.25,32.26,32.36,281500 FT,D,20191202,7.68,7.68,7.6474,7.65,44400 FTA-A,D,20191202,25.6597,25.8899,25.4107,25.7106,63300 FTAI,D,20191202,18.23,18.26,17.78,17.88,496900 FTCH,D,20191202,10.02,10.09,9.69,9.88,1438800 FTI,D,20191202,18.87,19.14,18.72,18.86,3311700 FTK,D,20191202,1.8,1.815,1.65,1.66,217600 FTS,D,20191202,39.04,39.15,38.91,39.03,1030800 FTSI,D,20191202,1.03,1.08,0.952,0.96,655900 FTV,D,20191202,72.64,72.98,71.75,71.78,1980200 FTV-A,D,20191202,938.91,938.91,938.91,938.91,7700 FUL,D,20191202,49.92,50.31,49.42,49.52,193200 FUN,D,20191202,55.5,55.97,55.139,55.94,331100 FVRR,D,20191202,23.1,23.25,21.03,22.54,287000 G,D,20191202,40.64,40.68,39.825,39.92,1218800 GAB,D,20191202,6.16,6.2,6.15,6.19,536600 GAB-D,D,20191202,25.33,25.33,25.3184,25.32,16400 GAB-G,D,20191202,25.17,25.245,25.17,25.245,2400 GAB-H,D,20191202,25.5,25.5,25.35,25.3752,4100 GAB-J,D,20191202,26.22,26.2426,26.22,26.22,800 GAM,D,20191202,36.95,36.95,36.7284,36.76,34300 GAM-B,D,20191202,27.1,27.19,27.1,27.1801,7600 GATX,D,20191202,81.14,81.55,80.26,80.6,180900 GBAB,D,20191202,23.49,23.49,23.26,23.41,65400 GBL,D,20191202,17.9,18.13,17.33,17.47,13500 GBX,D,20191202,28.18,28.8,27.87,28.13,252400 GCAP,D,20191202,4.14,4.24,4.09,4.19,249200 GCI,D,20191202,6.34,6.535,6.22,6.49,2488500 GCO,D,20191202,37.13,37.23,36.46,36.91,342600 GCP,D,20191202,22.35,22.45,21.94,22.1,382900 GCV,D,20191202,5.74,5.83,5.625,5.7,93900 GD,D,20191202,182.03,182.26,177.75,177.99,1963800 GDDY,D,20191202,66.25,66.25,65.05,65.64,1584800 GDI,D,20191202,34.01,34.25,33.54,33.54,952000 GDL,D,20191202,9.2,9.2487,9.19,9.2,20300 GDO,D,20191202,17.62,17.62,17.39,17.43,32100 GDOT,D,20191202,23.82,23.9,23.26,23.35,847200 GDV,D,20191202,21.09,21.1058,20.88,20.89,295100 GDV-A,D,20191202,25.584,25.584,25.584,25.584,100 GDV-D,D,20191202,25.33,25.39,25.3117,25.3117,21400 GDV-G,D,20191202,25.9,25.9,25.85,25.85,2600 GDV-H,D,20191202,26.4,26.44,26.3,26.37,8900 GE,D,20191202,11.31,11.52,11.14,11.16,68766600 GEF,D,20191202,43.07,43.31,42.42,43.11,180100 GEF.B,D,20191202,54.44,54.44,52.92,53.19,7300 GEL,D,20191202,18.99,19.23,18.83,18.88,776100 GEN,D,20191202,1.68,1.68,1.61,1.64,227800 GEO,D,20191202,13.88,14.08,13.68,13.68,1282100 GER,D,20191202,3.93,3.9368,3.86,3.87,756400 GES,D,20191202,19.25,19.42,18.89,19.15,2817500 GF,D,20191202,15,15,14.89,14.89,17200 GFF,D,20191202,21.25,21.25,20.43,20.77,175700 GFI,D,20191202,5.29,5.35,5.25,5.28,2714500 GFY,D,20191202,16.44,16.44,16.36,16.4051,6500 GGB,D,20191202,3.99,4.1,3.985,4.07,7161600 GGG,D,20191202,48.4,48.54,47.87,47.9,424700 GGM,D,20191202,20.19,20.2557,20.15,20.15,48200 GGT,D,20191202,8.33,8.4,8.23,8.23,82700 GGT-B,D,20191202,25.33,25.33,25.33,25.33,32500 GGT-E,D,20191202,25.625,25.625,24.89,25.42,2900 GGZ,D,20191202,11.47,11.5335,11.45,11.45,17900 GHC,D,20191202,632.8,633.25,623.99,624.5,20600 GHG,D,20191202,10.16,10.6,10.15,10.4,23500 GHL,D,20191202,17.14,17.22,16.67,16.7,208500 GHM,D,20191202,21.25,21.6,21.2,21.5,18400 GHY,D,20191202,14.53,14.56,14.47,14.5,129000 GIB,D,20191202,82.81,83.64,82.19,83.29,181500 GIL,D,20191202,29.2,29.41,28.88,28.95,1189300 GIM,D,20191202,5.88,5.905,5.85,5.89,634600 GIS,D,20191202,53.1,53.61,52.72,53.48,2339400 GIX,D,20191202,9.91,9.91,9.8925,9.9,2700 GIX.U,D,20191202,10.4739,10.4739,10.4739,10.4739,500 GJH,D,20191202,10.06,10.13,10.0001,10.125,5100 GJO,D,20191202,23.95,23.95,23.95,23.95,200 GJP,D,20191202,22.5,22.5,22.5,22.5,100 GJS,D,20191202,21.15,21.15,20.8,21.03,600 GJT,D,20191202,21.32,21.32,21.32,21.32,100 GJV,D,20191202,24.75,25.553,24.75,25.5,17600 GKOS,D,20191202,64.25,64.36,61.61,62.69,235700 GL,D,20191202,103.31,103.62,102.41,102.41,704300 GL-C,D,20191202,26.61,26.75,26.59,26.71,7300 GLE.U,D,20191202,10.14,10.14,10.14,10.14,300 GLEO,D,20191202,9.74,9.74,9.74,9.74,100 GLO-A,D,20191202,25.29,25.36,25.2,25.3,4500 GLO-B,D,20191202,24.6,24.6,24.48,24.52,11800 GLO-C,D,20191202,24.3,24.3414,24.214,24.25,30200 GLO-G,D,20191202,26.05,26.2,26.03,26.1199,6200 GLOB,D,20191202,106.99,106.99,103.55,103.75,508600 GLOG,D,20191202,9.32,9.36,9.11,9.16,428000 GLOP,D,20191202,14.61,14.63,14.05,14.05,355900 GLP,D,20191202,20.05,20.15,19.67,19.68,133400 GLP-A,D,20191202,27.16,27.16,27.06,27.13,6300 GLT,D,20191202,17.92,18.01,17.75,17.85,149000 GLW,D,20191202,29.05,29.17,28.69,28.75,2938600 GM,D,20191202,36.01,36.36,35.84,35.88,6785400 GME,D,20191202,6.35,6.46,6.09,6.17,2060600 GMED,D,20191202,56.07,56.21,55.52,55.74,326500 GMR-A,D,20191202,26.59,26.68,26.45,26.45,3600 GMRE,D,20191202,13.84,13.9,13.54,13.65,275400 GMS,D,20191202,30.92,30.92,28.66,29.26,819200 GMTA,D,20191202,26.18,26.34,25.85,25.93,9900 GMZ,D,20191202,5.44,5.44,5.31,5.35,387500 GNC,D,20191202,2.95,2.98,2.785,2.86,933200 GNE,D,20191202,8.1,8.22,8.01,8.19,130500 GNE-A,D,20191202,8.86,8.86,8.86,8.86,400 GNK,D,20191202,10.63,10.68,10.36,10.4,243500 GNL,D,20191202,20.39,20.48,20.21,20.25,778000 GNL-A,D,20191202,26.04,26.04,25.55,25.66,26900 GNL-B,D,20191202,24.85,24.85,24.54,24.74,62700 GNRC,D,20191202,98.29,98.3,96.05,97.5,568900 GNT,D,20191202,5.95,5.98,5.88,5.97,75600 GNW,D,20191202,3.96,3.99,3.87,3.89,2748800 GOF,D,20191202,19.37,19.4717,19.31,19.38,168500 GOL,D,20191202,15.99,16.21,15.88,15.88,395600 GOLD,D,20191202,16.76,17.02,16.73,16.89,11607500 GOLF,D,20191202,30.15,30.37,30.01,30.07,200700 GOOS,D,20191202,38.59,39.1,37.47,38.62,2323100 GPC,D,20191202,104.49,105.37,104.17,104.72,663400 GPI,D,20191202,103.26,103.86,102.03,102.41,152300 GPJA,D,20191202,25.3,25.3288,25.11,25.25,23600 GPK,D,20191202,16.36,16.46,16.28,16.32,2766900 GPM,D,20191202,8.1,8.11,8.05,8.09,126500 GPMT,D,20191202,18.23,18.26,18.13,18.15,285000 GPN,D,20191202,180.66,181.05,177.15,178.07,1057500 GPRK,D,20191202,18.18,18.51,17.96,18.15,119300 GPS,D,20191202,16.65,16.8013,16.18,16.19,6826800 GPX,D,20191202,12.76,12.93,12.65,12.85,24000 GRA,D,20191202,66.77,67.185,66.345,66.45,170800 GRAF,D,20191202,10.1,10.1,10.1,10.1,100 GRAM,D,20191202,2.15,2.2,2.11,2.11,42500 GRC,D,20191202,37.01,37.28,36.52,36.73,48200 GRP.U,D,20191202,51.64,51.64,51.3,51.39,1900 GRUB,D,20191202,43.32,43.57,41.29,42.26,3050200 GRX,D,20191202,11.17,11.18,11.02,11.09,67700 GRX-A,D,20191202,26.03,26.03,26.03,26.03,100 GS,D,20191202,220.97,221.8,217.08,217.64,2119100 GS-A,D,20191202,21.49,21.68,21.38,21.46,46900 GS-C,D,20191202,22.81,22.93,22.71,22.93,21300 GS-D,D,20191202,23.22,23.22,23.01,23.16,179700 GS-J,D,20191202,26.26,26.3,26.04,26.3,83300 GS-K,D,20191202,27.7,27.73,27.51,27.69,72900 GS-N,D,20191202,26.24,26.24,26.13,26.17,57700 GSA.U,D,20191202,10.77,10.98,10.74,10.79,44300 GSA.W,D,20191202,1.55,1.6,1.34,1.4,258500 GSAH,D,20191202,10.26,10.35,10.2475,10.35,2611000 GSBD,D,20191202,20.97,20.975,20.64,20.66,70700 GSH,D,20191202,15.61,16.47,15.6,16.47,58800 GSK,D,20191202,45.26,45.34,44.755,44.93,2874800 GSL,D,20191202,8.9,8.9,8.6,8.65,39500 GSL-B,D,20191202,25.64,25.64,25.15,25.4314,2100 GSLD,D,20191202,25.31,25.31,25.11,25.23,43600 GSX,D,20191202,17.74,18.86,17.58,18.17,1574200 GTES,D,20191202,11.9,12.1052,11.76,11.81,200500 GTN,D,20191202,20.3,20.3,19.87,20.14,477000 GTN.A,D,20191202,18.74,18.97,18.7,18.78,900 GTS,D,20191202,19.04,19.51,18.97,19.2,441200 GTT,D,20191202,9.01,9.11,8.11,9.01,1607900 GTX,D,20191202,11.64,12.11,11.48,12.1,965100 GTY,D,20191202,33.49,33.49,32.93,32.98,92300 GUT,D,20191202,7.75,7.79,7.68,7.7,129700 GUT-A,D,20191202,26.296,26.3939,26.17,26.2424,1800 GVA,D,20191202,25.8,26.11,25.16,25.28,1090200 GWB,D,20191202,34.62,34.93,34.1,34.18,253300 GWR,D,20191202,111.48,111.6,111.42,111.5,475800 GWRE,D,20191202,121.74,121.87,118.56,119.21,1182700 GWW,D,20191202,316.15,320.51,314.75,315.03,252100 GYB,D,20191202,24.99,25,24.98,25,9800 GYC,D,20191202,24.8,24.8,23.64,24.19,1100 H,D,20191202,80.98,81.63,80.63,80.87,650400 HAE,D,20191202,121.01,121.72,118.09,118.55,323300 HAL,D,20191202,21.1,21.49,21.045,21.29,10237000 HASI,D,20191202,29.37,29.61,29.01,29.5,421100 HBB,D,20191202,19.69,19.75,19.28,19.4,28700 HBI,D,20191202,15.07,15.495,15.03,15.19,6046100 HBM,D,20191202,3.24,3.28,3.195,3.22,595500 HCA,D,20191202,139.02,140.16,138.39,138.49,952800 HCC,D,20191202,20.71,20.82,20.48,20.5,807000 HCFT,D,20191202,3.29,3.29,3.2546,3.27,212300 HCHC,D,20191202,2.13,2.14,2.05,2.06,153000 HCI,D,20191202,46.26,46.6,45.685,45.84,44100 HCR,D,20191202,0.85,0.85,0.74,0.74,794600 HCXZ,D,20191202,25.3523,25.4222,25.3523,25.4164,900 HD,D,20191202,220.9,221.19,217.46,217.62,4428400 HDB,D,20191202,61.82,62,61.41,61.97,1101000 HE,D,20191202,43.54,43.69,43.33,43.34,319600 HEI,D,20191202,130.07,130.175,125.85,125.93,474200 HEI.A,D,20191202,100.45,100.7,97.2,97.36,286900 HEP,D,20191202,22.35,22.38,21.89,22,172500 HEQ,D,20191202,14.27,14.27,14.11,14.2,29200 HES,D,20191202,62.55,62.97,60.92,61.19,2583700 HESM,D,20191202,20.51,20.51,19.98,20.12,66400 HEXO,D,20191202,2.14,2.22,2.09,2.13,3338900 HFC,D,20191202,51.79,52.815,51.62,52.72,2299300 HFR-A,D,20191202,25.21,25.21,25.12,25.135,20600 HFRO,D,20191202,11.58,11.61,11.53,11.58,147500 HGH,D,20191202,28.29,28.355,28.1509,28.25,50300 HGLB,D,20191202,8.79,8.85,8.7876,8.8,55900 HGV,D,20191202,34.66,34.85,34.18,34.29,646100 HHC,D,20191202,110.37,115.33,110.0152,115,1521200 HHS,D,20191202,3.09,3.09,2.9,2.9,3600 HI,D,20191202,31.59,31.93,31.2,31.21,728000 HIE,D,20191202,11.22,11.25,10.78,10.96,183100 HIG,D,20191202,61.97,62.07,61.42,61.45,1489700 HIG-G,D,20191202,26.9,26.9,26.61,26.74,40100 HII,D,20191202,250.67,251.87,248.445,250.04,434700 HIL,D,20191202,3.15,3.17,3.08,3.17,39700 HIO,D,20191202,5.01,5.01,4.97,4.98,163300 HIW,D,20191202,48.47,48.67,47.42,47.49,665900 HIX,D,20191202,6.62,6.65,6.61,6.63,344300 HJV,D,20191202,5.68,5.92,5.66,5.92,5300 HKIB,D,20191202,7.76,8.05,7.53,8.05,38200 HL,D,20191202,2.47,2.56,2.46,2.53,7620900 HL-B,D,20191202,52.5,52.5,52.5,52.5,300 HLF,D,20191202,45.6,45.6,44.56,44.79,486300 HLI,D,20191202,47.67,47.91,47.23,47.89,287800 HLT,D,20191202,105.06,105.08,103.75,104.75,1988100 HLX,D,20191202,8.38,8.45,8.28,8.37,1185200 HMC,D,20191202,28.23,28.32,27.99,28.07,567200 HMI,D,20191202,11.26,11.33,10.654,10.92,203300 HML-A,D,20191202,26.6,26.6,26.42,26.42,6300 HMLP,D,20191202,15.55,15.65,15.23,15.27,105600 HMN,D,20191202,43.49,43.56,42.79,43.23,204900 HMY,D,20191202,3.07,3.16,2.96,2.96,7887900 HNGR,D,20191202,26.18,26.54,25.85,26.52,328400 HNI,D,20191202,39.36,39.6,39,39.43,162400 HNP,D,20191202,19.78,19.96,19.78,19.93,15500 HOG,D,20191202,36.71,37.12,36.24,36.3,1221000 HOME,D,20191202,8.58,8.64,8.34,8.43,1228900 HON,D,20191202,178.55,178.75,174.3,174.32,3054300 HOS,D,20191202,0.38,0.39,0.3701,0.3856,46200 HOV,D,20191202,22.61,23.03,20.42,20.76,217800 HP,D,20191202,39.83,40.42,39.49,39.8,1884900 HPE,D,20191202,15.83,15.99,15.75,15.76,9736300 HPF,D,20191202,21.48,21.5,21.26,21.45,60900 HPI,D,20191202,22.09,22.1219,21.82,21.95,105800 HPP,D,20191202,35.73,35.82,35.26,35.4,816200 HPQ,D,20191202,19.98,20.05,19.79,19.83,13833500 HPR,D,20191202,1.23,1.24,1.11,1.12,690000 HPS,D,20191202,19.05,19.05,18.88,19,80900 HQH,D,20191202,20.63,20.64,20.3553,20.44,182400 HQL,D,20191202,17.1,17.1547,16.935,17.06,120600 HR,D,20191202,33.1,33.175,32.7,32.77,660600 HRB,D,20191202,24.39,24.51,24.05,24.07,3363900 HRC,D,20191202,107.27,107.27,105.54,105.83,332800 HRI,D,20191202,46.76,47.285,45.56,45.71,153400 HRL,D,20191202,44.44,45.6,44.31,45.43,4205600 HRTG,D,20191202,13.73,13.75,13.52,13.53,116400 HSB-A,D,20191202,26,26.07,25.97,26.02,79400 HSBC,D,20191202,36.97,37,36.73,36.81,3649200 HSC,D,20191202,22.35,22.51,21.32,21.35,402700 HST,D,20191202,17.53,17.665,17.44,17.5,5744800 HSY,D,20191202,147.67,149.09,146.78,148.96,677200 HT,D,20191202,14.2,14.2725,13.98,14.04,303300 HT-C,D,20191202,25.001,25.0105,25.001,25.001,1000 HT-D,D,20191202,25.1,25.1545,24.95,25.08,10500 HT-E,D,20191202,25.34,25.54,25.2726,25.35,10600 HTA,D,20191202,30.23,30.29,29.83,29.99,2295500 HTD,D,20191202,27.25,27.2665,27,27.15,76400 HTFA,D,20191202,25.49,25.49,25.49,25.49,200 HTGC,D,20191202,14.36,14.41,14.23,14.25,667200 HTH,D,20191202,24.76,24.87,24.29,24.29,623300 HTY,D,20191202,6.95,6.95,6.88,6.89,48100 HTZ,D,20191202,15.63,15.7,15.185,15.32,2459500 HUBB,D,20191202,147.5,147.99,146.29,146.79,293500 HUBS,D,20191202,150.23,150.995,144.06,146.79,639900 HUD,D,20191202,13.63,13.8355,13.43,13.66,145200 HUM,D,20191202,342.39,343.29,336.86,338.25,816500 HUN,D,20191202,22.76,23.06,22.51,22.61,1439100 HUYA,D,20191202,20.69,20.87,19.85,20.6,4080600 HVT,D,20191202,20.08,20.26,19.9,19.96,90100 HXL,D,20191202,79.67,80.1,78.77,78.78,417900 HY,D,20191202,59.36,60.0127,58.06,58.61,62100 HYB,D,20191202,8.92,8.925,8.85,8.86,87700 HYI,D,20191202,15.33,15.33,15.16,15.24,91700 HYT,D,20191202,11.18,11.24,11.11,11.24,352000 HZN,D,20191202,3.44,3.59,3.415,3.53,137100 HZO,D,20191202,16.72,16.72,16.29,16.53,165100 I,D,20191202,6.1,6.44,5.93,6.24,5776900 IAA,D,20191202,45.26,46.76,44.86,45.76,1090100 IAE,D,20191202,8.1,8.18,8.1,8.16,37000 IAG,D,20191202,3.58,3.622,3.56,3.58,3367600 IBA,D,20191202,51.66,52.4,49.98,49.98,9100 IBM,D,20191202,134.45,134.5,132.48,132.91,3067800 IBN,D,20191202,14.07,14.13,14,14.07,5663300 IBP,D,20191202,71.56,71.56,69.21,69.4,165700 ICD,D,20191202,0.7923,0.7923,0.7316,0.7668,204400 ICE,D,20191202,94.16,94.61,92.97,93.3,2141200 ICL,D,20191202,4.58,4.61,4.54,4.57,164200 IDA,D,20191202,104.76,104.76,103.75,103.94,265000 IDE,D,20191202,11.19,11.1939,11.08,11.09,74700 IDT,D,20191202,7.22,7.31,6.77,7.25,114400 IEX,D,20191202,163.17,163.2,160.19,160.19,453000 IFF,D,20191202,141.23,142.02,140.37,140.54,917800 IFFT,D,20191202,51.77,52,51.56,51.56,101900 IFN,D,20191202,20.55,20.74,20.55,20.7,105600 IFS,D,20191202,40.3,40.5795,40.03,40.3,10100 IGA,D,20191202,10.52,10.52,10.36,10.42,50000 IGD,D,20191202,6.09,6.11,6.04,6.05,697300 IGI,D,20191202,21.22,21.38,21.02,21.29,28600 IGR,D,20191202,8.04,8.05,7.99,8.05,445600 IGT,D,20191202,14.83,14.9,14.48,14.48,1126000 IHC,D,20191202,42.015,42.015,41.25,41.42,4600 IHD,D,20191202,7.55,7.56,7.5,7.51,31800 IHG,D,20191202,64.49,64.6,63.9576,64.36,144000 IHIT,D,20191202,10.55,10.58,10.5102,10.58,16200 IHTA,D,20191202,10.5,10.52,10.46,10.52,12000 IID,D,20191202,5.37,5.37,5.28,5.32,46400 IIF,D,20191202,19.53,19.62,19.53,19.6,52200 IIM,D,20191202,15.44,15.47,15.44,15.45,59800 IIP-A,D,20191202,31.45,31.45,30.75,30.75,1600 IIPR,D,20191202,77.56,78.1,76.14,77.5,290400 IMAX,D,20191202,21.56,21.67,21.13,21.32,289200 INB,D,20191202,9.18,9.22,9.16,9.19,115300 INF,D,20191202,13.51,13.51,13.26,13.31,100400 INFO,D,20191202,72.91,73.02,71.83,72.11,1534600 INFY,D,20191202,9.72,9.73,9.65,9.69,9663900 ING,D,20191202,11.58,11.58,11.43,11.45,2825300 INGR,D,20191202,83.34,83.98,82.92,83.89,375600 INN,D,20191202,12.12,12.16,12.04,12.11,796400 INN-D,D,20191202,25.4097,25.4097,25.4097,25.4097,300 INN-E,D,20191202,25.18,25.18,25.05,25.05,5600 INS-A,D,20191202,25.9653,25.9653,25.9653,25.9653,700 INSI,D,20191202,20.21,20.21,20.05,20.14,14900 INSP,D,20191202,70.76,71.56,70,70.83,191100 INST,D,20191202,52.98,52.98,51.48,52.52,545100 INSW,D,20191202,26.44,26.52,25.94,26.24,167000 INT,D,20191202,42.68,43.11,42.48,42.88,298600 INVH,D,20191202,30.48,30.54,30.14,30.17,4657600 INXN,D,20191202,84.82,85.29,83.66,84.11,673500 IO,D,20191202,8.44,8.5,7.81,7.97,168100 IP,D,20191202,46.68,47.22,46.21,46.24,2807300 IPG,D,20191202,22.4,22.475,22.17,22.2,3249900 IPHI,D,20191202,69.75,69.75,66.53,68.14,697000 IPI,D,20191202,2.28,2.3,2.22,2.25,406900 IQI,D,20191202,12.52,12.55,12.49,12.54,116400 IQV,D,20191202,145.98,146.255,143.78,143.94,1175500 IR,D,20191202,131.52,131.52,129.27,129.29,1030300 IRET,D,20191202,77.49,77.49,75.53,75.65,58500 IRL,D,20191202,9.44,9.5,9.22,9.22,9300 IRM,D,20191202,32.1,32.2,31.72,31.95,2433200 IRR,D,20191202,3.76,3.7999,3.76,3.76,73800 IRS,D,20191202,5.6,5.65,5.26,5.32,30400 IRT,D,20191202,14.94,14.99,14.58,14.62,411200 ISD,D,20191202,14.95,14.95,14.89,14.94,158200 ISG,D,20191202,25.94,26,25.8863,25.97,19100 IT,D,20191202,160.14,160.6,157.51,157.62,436000 ITCB,D,20191202,7.1897,7.44,7.16,7.323,9500 ITGR,D,20191202,75.76,75.8,74.38,75.01,161300 ITT,D,20191202,69.77,70.475,69.51,69.73,388100 ITUB,D,20191202,8.3,8.4,8.25,8.35,24119700 ITW,D,20191202,174.67,175,171.9,172.08,1221600 IVC,D,20191202,8.87,9.21,8.8,9.05,486400 IVH,D,20191202,13.36,13.38,13.25,13.27,69400 IVR,D,20191202,16.27,16.365,16.235,16.27,1049300 IVR-A,D,20191202,25.8,25.8401,25.75,25.815,5900 IVR-B,D,20191202,27.23,27.24,26.802,26.852,5000 IVR-C,D,20191202,26.48,26.57,26.48,26.57,16900 IVZ,D,20191202,17.61,17.89,17.25,17.29,4924100 IX,D,20191202,82.1,82.1,81.4508,81.7,31900 JAG,D,20191202,6.72,6.93,6.68,6.79,2128400 JAX,D,20191202,10.39,10.54,10.26,10.37,24600 JBGS,D,20191202,39.92,39.92,39.23,39.48,568300 JBK,D,20191202,27.74,28.2104,27.27,28.2104,600 JBL,D,20191202,38.91,39.02,38.56,38.66,1105200 JBN,D,20191202,5.77,5.9,5.75,5.9,4900 JBR,D,20191202,5.7535,5.7535,5.7535,5.7535,500 JBT,D,20191202,109.91,110.31,107.2,107.77,212500 JCA-B,D,20191202,26.4,26.42,26.4,26.4,700 JCAP,D,20191202,17.46,17.49,17.28,17.35,184600 JCE,D,20191202,14.75,14.83,14.56,14.61,21400 JCI,D,20191202,42.79,42.875,42.27,42.27,5634300 JCO,D,20191202,9.71,9.74,9.68,9.7,60600 JCP,D,20191202,1.15,1.15,1.09,1.1,6149800 JDD,D,20191202,11.04,11.09,10.92,10.965,54500 JE,D,20191202,2.6,2.65,2.26,2.27,1431100 JE-A,D,20191202,13.6,13.6,9.7734,9.8,195100 JEC,D,20191202,92.45,93,89.3,89.36,1500200 JEF,D,20191202,21,21.13,20.91,20.97,1250500 JELD,D,20191202,22.67,22.8,22.065,22.2,368800 JEMD,D,20191202,8.62,8.62,8.53,8.58,27900 JEQ,D,20191202,8.06,8.06,7.925,7.95,16800 JFR,D,20191202,9.51,9.56,9.5,9.56,314700 JGH,D,20191202,15.64,15.6432,15.62,15.64,38400 JHAA,D,20191202,10.3,10.385,10.2921,10.35,12000 JHB,D,20191202,10,10,9.8999,9.93,90300 JHG,D,20191202,25.42,25.6804,25.18,25.25,639200 JHI,D,20191202,17.17,17.22,17.1428,17.1727,6800 JHS,D,20191202,14.55,14.55,14.47,14.48,24800 JHX,D,20191202,19.62,19.62,19.39,19.56,26300 JHY,D,20191202,9.91,9.92,9.88,9.89,41000 JIH.U,D,20191202,10.01,10.01,10.01,10.01,187900 JILL,D,20191202,1.73,1.78,1.68,1.69,198700 JKS,D,20191202,18.47,18.73,18.25,18.6,526100 JLL,D,20191202,167.32,167.32,164.64,165.96,356300 JLS,D,20191202,22.25,22.42,22.25,22.35,14500 JMEI,D,20191202,1.89,1.93,1.815,1.82,135200 JMF,D,20191202,7.26,7.28,7.13,7.16,271300 JMIA,D,20191202,6.15,6.28,6.01,6.07,874600 JMLP,D,20191202,4.82,4.835,4.75,4.78,53900 JMM,D,20191202,7.37,7.37,7.27,7.3,17600 JMP,D,20191202,3.2,3.2812,3.09,3.0987,19900 JMPD,D,20191202,25.65,25.8,25.41,25.41,800 JMPE,D,20191202,23.41,23.4539,22.9,23,18000 JMT,D,20191202,22.15,22.15,22.0801,22.13,8100 JNJ,D,20191202,137.72,137.85,136.85,137.36,4717300 JNPR,D,20191202,25.07,25.12,24.74,24.78,3441300 JOE,D,20191202,19.2,19.4,18.94,18.99,1182200 JOF,D,20191202,9.35,9.355,9.31,9.35,46000 JP,D,20191202,1.83,1.8401,1.8135,1.82,13200 JPC,D,20191202,10.26,10.32,10.2,10.22,300000 JPI,D,20191202,25.4,25.5,25.24,25.5,40600 JPM,D,20191202,132.31,132.74,131.35,131.47,8622800 JPM-C,D,20191202,27.7,27.7,27.41,27.45,150200 JPM-D,D,20191202,26.8,26.8,26.5727,26.77,215500 JPM-F,D,20191202,25.27,25.35,25.26,25.35,144400 JPM-G,D,20191202,25.67,25.67,25.6,25.63,114000 JPM-H,D,20191202,25.69,25.69,25.63,25.65,74400 JPM-J,D,20191202,25.24,25.24,25.06,25.12,392200 JPS,D,20191202,10.1,10.11,10.03,10.08,471400 JPT,D,20191202,24.93,24.93,24.753,24.9,8000 JQC,D,20191202,7.42,7.43,7.38,7.43,796900 JRI,D,20191202,17.98,18,17.92,17.97,141400 JRO,D,20191202,9.52,9.56,9.48,9.56,260400 JRS,D,20191202,10.69,10.7,10.63,10.68,89300 JSD,D,20191202,14.58,14.69,14.58,14.69,57800 JT,D,20191202,2.17,2.183,1.9004,2,246300 JTA,D,20191202,11.63,11.63,11.52,11.54,29900 JTD,D,20191202,17.43,17.43,17.28,17.28,19000 JW.A,D,20191202,47.34,47.68,47,47.23,185100 JW.B,D,20191202,47.18,47.18,47.18,47.18,100 JWN,D,20191202,38.25,38.34,37.5,37.54,2562000 K,D,20191202,64.92,65.45,64.57,65.42,1383200 KAI,D,20191202,97.95,98.44,96.59,98.1,72300 KAMN,D,20191202,63.67,64.41,63.27,63.63,137100 KAR,D,20191202,21.12,21.16,20.72,20.85,2305600 KB,D,20191202,38.85,39.04,38.74,38.87,145500 KBH,D,20191202,34.42,34.5055,33.54,33.8,1650100 KBR,D,20191202,29.85,29.91,29.17,29.27,873300 KDMN,D,20191202,4.46,4.55,4.32,4.33,1704600 KDP,D,20191202,30.87,30.87,30.41,30.52,1753300 KEM,D,20191202,26.6,26.96,26.55,26.7,1377700 KEN,D,20191202,20.97,20.97,20.6012,20.6012,1400 KEP,D,20191202,11.91,11.91,11.62,11.69,199800 KEX,D,20191202,84.61,85.3,83.6,83.75,221700 KEY,D,20191202,19.33,19.43,19.05,19.06,8835900 KEY-I,D,20191202,28.75,28.846,28.39,28.46,22900 KEY-J,D,20191202,25.94,25.96,25.63,25.76,35700 KEY-K,D,20191202,25.98,26.01,25.72,25.81,42400 KEYS,D,20191202,107.07,107.33,102.87,103.29,1594700 KF,D,20191202,27.71,27.8132,27.71,27.71,6800 KFS,D,20191202,2.1,2.1,1.8,1.985,41600 KFY,D,20191202,39.52,39.73,39.14,39.42,340600 KGC,D,20191202,4.3,4.39,4.27,4.37,7123200 KIM,D,20191202,21.58,21.59,21.04,21.04,3759000 KIM-J,D,20191202,25.31,25.31,25.22,25.25,52600 KIM-L,D,20191202,25.35,25.415,25.15,25.29,28100 KIM-M,D,20191202,25.72,25.72,25.4902,25.64,23500 KIO,D,20191202,15.27,15.33,15.23,15.31,121000 KKR,D,20191202,29.5,29.5,28.905,28.99,1778200 KKR-A,D,20191202,26.25,26.25,26.1,26.15,36600 KKR-B,D,20191202,26.27,26.34,26.15,26.18,13700 KL,D,20191202,42,42.487,41.41,42.01,1952700 KMB,D,20191202,136.02,137.26,135.57,136.3,1523100 KMF,D,20191202,9.7,9.7,9.59,9.59,273500 KMI,D,20191202,19.61,19.64,19.4,19.4,10747400 KMPR,D,20191202,74.13,74.13,72.92,73.6,216400 KMT,D,20191202,35.04,35.46,34.61,34.96,763100 KMX,D,20191202,97.34,97.57,96.4,96.69,954600 KN,D,20191202,21.86,21.98,21.52,21.61,373500 KNL,D,20191202,27.68,27.95,27.33,27.56,162000 KNOP,D,20191202,19.25,19.28,18.82,18.89,168900 KNX,D,20191202,36.94,37.01,36.34,36.56,942800 KO,D,20191202,53.32,53.75,52.85,53.75,13182500 KODK,D,20191202,2.7,2.7,2.56,2.56,171200 KOF,D,20191202,58.07,58.13,57.06,57.4,219500 KOP,D,20191202,37.18,37.5508,36.17,36.3,197700 KOS,D,20191202,6.02,6.04,5.85,5.9,7968700 KR,D,20191202,27.42,27.74,27.295,27.74,9023100 KRA,D,20191202,22.7,22.81,22.26,22.35,214300 KRC,D,20191202,83.05,83.35,82.37,82.74,631000 KREF,D,20191202,20.2,20.32,20.15,20.19,527500 KRG,D,20191202,19.46,19.55,19.38,19.4,1242400 KRO,D,20191202,13.61,13.7712,13.49,13.54,155400 KRP,D,20191202,14.79,16.09,14.57,15.4,382600 KSM,D,20191202,12.41,12.41,12.1383,12.2795,16400 KSS,D,20191202,47.23,47.36,46.45,46.82,4271800 KSU,D,20191202,152.4,153.305,151.51,151.77,855900 KSU.P,D,20191202,28.5,28.5,28.5,28.5,300 KT,D,20191202,11.24,11.28,11.05,11.1,1101700 KTB,D,20191202,35.77,36.9943,35.24,36.62,815400 KTF,D,20191202,11.45,11.47,11.42,11.46,83500 KTH,D,20191202,32.1,32.2761,32.01,32.2761,1100 KTN,D,20191202,32.5867,32.5867,32.46,32.5763,2000 KTP,D,20191202,6.47,6.5836,6.3898,6.4,9900 KW,D,20191202,22.64,22.655,22.09,22.17,296900 KWR,D,20191202,149.24,150.63,147.835,148.1,77200 KYN,D,20191202,12.57,12.65,12.47,12.51,987900 KYN-F,D,20191202,25.14,25.14,25.1173,25.1173,600 L,D,20191202,50.97,50.97,50.14,50.17,840900 LAC,D,20191202,3,3,2.8513,2.87,110700 LAD,D,20191202,160.61,161.66,158.34,159.3,104600 LADR,D,20191202,17.33,17.465,17.27,17.33,606900 LAIX,D,20191202,2.79,2.79,2.54,2.65,93600 LAZ,D,20191202,38.64,38.93,38.04,38.77,1061800 LB,D,20191202,19.25,19.29,18.14,18.16,11373000 LBRT,D,20191202,8.92,9.12,8.75,8.82,479200 LC,D,20191202,13.88,14.02,13.18,13.22,470400 LCI,D,20191202,8.82,8.8652,8.4801,8.74,947700 LCII,D,20191202,106.75,107.06,104.5,105.17,121600 LDL,D,20191202,18.62,19.14,18.62,18.69,219100 LDOS,D,20191202,90.64,90.725,88.81,89.85,764100 LDP,D,20191202,26.35,26.4898,26.19,26.39,62400 LEA,D,20191202,120.71,123.49,120.33,121.94,323100 LEAF,D,20191202,3.68,3.68,3.4473,3.54,27800 LEE,D,20191202,1.93,1.94,1.87,1.88,117300 LEG,D,20191202,52.41,52.61,51.5,52.21,1512100 LEJU,D,20191202,1.78,1.83,1.7673,1.79,103600 LEN,D,20191202,59.6,59.62,58.29,58.86,1806900 LEN.B,D,20191202,47.25,47.25,46.2,46.43,50600 LEO,D,20191202,8.53,8.53,8.47,8.5,111200 LEVI,D,20191202,16.77,16.84,16.61,16.64,569900 LFC,D,20191202,12.6,12.66,12.565,12.59,226100 LGC,D,20191202,10.25,10.27,10.25,10.27,8500 LGC.W,D,20191202,0.4699,0.475,0.41,0.45,120400 LGF.A,D,20191202,9.32,9.79,9.32,9.71,1401100 LGF.B,D,20191202,8.68,9.13,8.68,8.99,1027800 LGI,D,20191202,15.92,15.97,15.7498,15.79,34500 LH,D,20191202,172.22,173.91,171.73,172.6,637100 LHC,D,20191202,10.35,10.35,10.29,10.29,1100 LHC.W,D,20191202,0.67,0.67,0.67,0.67,100 LHX,D,20191202,200.22,200.67,193.86,194.27,1364600 LII,D,20191202,256.09,256.09,250.77,250.92,233100 LIN,D,20191202,202.85,203.58,199.83,200.63,1732300 LINX,D,20191202,7.32,7.38,7.29,7.31,82600 LITB,D,20191202,0.94,0.942,0.8601,0.8911,75600 LKSD,D,20191202,0.44,0.5067,0.412,0.4341,623600 LL,D,20191202,8.9,9.04,8.72,8.76,1132600 LLY,D,20191202,117.52,118.25,116.1,116.74,2200200 LM,D,20191202,39.11,39.245,38.63,38.66,337600 LMHA,D,20191202,26.31,26.42,26.13,26.32,37600 LMHB,D,20191202,25.49,25.49,25.26,25.33,44900 LMT,D,20191202,390.71,391.53,383.44,383.62,1283500 LN,D,20191202,46.52,47.13,46.52,47.13,71600 LNC,D,20191202,59.37,59.695,58.51,58.58,1090200 LND,D,20191202,4.03,4.04,3.97,4.04,4600 LNN,D,20191202,90.1,90.96,89.53,89.6,64000 LOMA,D,20191202,6.56,6.56,6.13,6.16,398200 LOR,D,20191202,9.73,9.7785,9.66,9.75,38200 LOW,D,20191202,117.6,117.89,115.96,116,3324700 LPG,D,20191202,14.39,14.49,14.09,14.19,436800 LPI,D,20191202,2.18,2.2,2.14,2.16,3114900 LPL,D,20191202,6.28,6.3,6.235,6.29,364100 LPT,D,20191202,61.57,61.8,60.62,60.63,1368700 LPX,D,20191202,29.41,29.49,28.93,29.02,955800 LRN,D,20191202,19.53,19.5872,19.09,19.3,392400 LSI,D,20191202,109.63,109.74,107.72,107.83,240100 LTC,D,20191202,46.88,47.28,46.39,46.41,176300 LTHM,D,20191202,7.86,8.18,7.65,7.72,1458900 LTM,D,20191202,10.72,10.72,10.43,10.59,704800 LUB,D,20191202,2.14,2.1435,2.0104,2.1,12100 LUV,D,20191202,57.6,57.8,56.7,56.72,2977300 LVS,D,20191202,62.7,63.22,62.53,62.69,2103100 LW,D,20191202,83.81,84.18,82.82,84.03,1691600 LXFR,D,20191202,17.51,17.94,17.42,17.77,230500 LXP,D,20191202,11.07,11.07,10.93,10.93,1216900 LXP-C,D,20191202,57.78,57.78,56.2801,57.2,1200 LXU,D,20191202,4.04,4.04,3.75,3.79,70900 LYB,D,20191202,92.93,94.18,92.415,92.65,1496900 LYG,D,20191202,3.09,3.09,3.05,3.06,3473600 LYV,D,20191202,69.75,69.75,68.23,69.01,849600 LZB,D,20191202,31.53,31.53,30.69,31.17,362700 M,D,20191202,15.41,15.69,15.2,15.4,18082400 MA,D,20191202,290.59,290.75,283.8907,286.47,3067200 MAA,D,20191202,135.97,136.2,133.61,133.66,445400 MAA-I,D,20191202,68.0767,68.0767,68.0767,68.0767,100 MAC,D,20191202,26.93,27.31,26.505,26.51,1920000 MAIN,D,20191202,43.19,43.19,42.81,42.86,296500 MAN,D,20191202,92.72,94.05,92.45,92.56,378600 MANU,D,20191202,18.5,18.5,17.88,18.1,70300 MAS,D,20191202,46.56,46.63,45.85,45.86,2369500 MATX,D,20191202,37.82,37.9,37.07,37.09,131500 MAV,D,20191202,10.77,10.78,10.7,10.75,76700 MAXR,D,20191202,10.52,11.26,10.37,11.14,1474400 MBI,D,20191202,9.36,9.43,9.27,9.37,524300 MBT,D,20191202,9.44,9.52,9.42,9.42,3413200 MC,D,20191202,33.01,33.18,32.66,32.98,346200 MCA,D,20191202,14.04,14.06,14,14.04,62700 MCB,D,20191202,45.12,45.12,44.38,44.53,11600 MCC,D,20191202,2.17,2.2,2.1,2.2,442400 MCD,D,20191202,195.38,195.59,193.78,195.18,3198900 MCI,D,20191202,16.89,16.96,16.8,16.8,10700 MCK,D,20191202,144.41,144.51,142.46,143.51,1141700 MCN,D,20191202,6.61,6.61,6.55,6.58,41600 MCO,D,20191202,226.5,227.95,224.17,225.2,556500 MCR,D,20191202,8.3,8.32,8.29,8.29,146600 MCS,D,20191202,31.46,31.94,31.42,31.53,149100 MCV,D,20191202,23.65,23.6805,23.64,23.64,1100 MCX,D,20191202,24.72,24.8,24.65,24.8,2400 MCY,D,20191202,48.98,49.3,48.65,48.93,158200 MD,D,20191202,26.13,26.41,26.04,26.05,772100 MDC,D,20191202,39.57,39.57,38.5,38.91,412800 MDLA,D,20191202,30.49,30.91,29.79,30.81,493600 MDLQ,D,20191202,18.26,18.26,17,17.78,14300 MDLX,D,20191202,18.25,18.25,17.25,17.25,3000 MDLY,D,20191202,2.98,3.05,2.98,3,23800 MDP,D,20191202,34.85,35.2,34.4,34.58,488800 MDR,D,20191202,0.93,0.93,0.8396,0.88,12840000 MDT,D,20191202,111.2,111.62,109.69,110.91,3429900 MDU,D,20191202,29.02,29.05,28.79,28.89,751000 MEC,D,20191202,9.35,9.6,9.1,9.22,43700 MED,D,20191202,87.92,88.34,85.7364,87.51,320900 MEI,D,20191202,37.13,37.245,36.25,36.41,189100 MEN,D,20191202,11.1,11.1,11.05,11.1,40000 MER-K,D,20191202,26.58,26.78,26.535,26.72,59900 MET,D,20191202,50.17,50.24,49.32,49.35,3524500 MET-A,D,20191202,24.34,24.4287,24.08,24.218,56800 MET-E,D,20191202,26.31,26.31,26.12,26.26,46700 MFA,D,20191202,7.68,7.71,7.64,7.64,1975000 MFA-B,D,20191202,25.56,25.73,25.42,25.696,8800 MFA.U,D,20191202,10.55,10.57,10.55,10.57,4800 MFA.W,D,20191202,0.345,0.345,0.345,0.345,4800 MFAC,D,20191202,10.23,10.255,10.23,10.255,81300 MFC,D,20191202,19.69,19.75,19.61,19.61,1958100 MFD,D,20191202,10.15,10.18,10.04,10.06,74100 MFG,D,20191202,3.12,3.12,3.1,3.12,447700 MFGP,D,20191202,14.49,14.5,14.13,14.22,370100 MFL,D,20191202,13.2,13.21,13.12,13.17,136400 MFM,D,20191202,7.1,7.1,7.03,7.04,65500 MFO,D,20191202,26.05,26.05,25.9,25.96,3100 MFT,D,20191202,13.12,13.14,12.98,13.05,63200 MFV,D,20191202,6.538,6.538,6.2804,6.47,25200 MG,D,20191202,13.2,13.255,13.03,13.24,69900 MGA,D,20191202,55.42,55.81,55.02,55.35,862400 MGF,D,20191202,4.58,4.59,4.55,4.56,55500 MGM,D,20191202,32.06,32.15,31.89,31.96,3712900 MGP,D,20191202,30.97,31.1,30.29,30.3,1986200 MGR,D,20191202,26.46,26.46,26.11,26.24,13300 MGU,D,20191202,24.32,24.352,24.22,24.3,23900 MGY,D,20191202,10.95,11.23,10.88,11.19,1096300 MH-A,D,20191202,5.72,5.7552,5.65,5.65,1900 MH-C,D,20191202,5.35,5.35,5.18,5.18,5300 MH-D,D,20191202,5.16,5.21,4.75,4.75,8200 MHD,D,20191202,17.38,17.42,16.93,16.93,31500 MHE,D,20191202,13.45,13.45,13.4,13.4,3700 MHF,D,20191202,7.54,7.65,7.54,7.5546,38800 MHI,D,20191202,12.02,12.04,11.98,12.02,66500 MHK,D,20191202,139.87,139.87,137.3,137.65,585300 MHLA,D,20191202,18.36,18.7008,17.97,18.7008,5800 MHN,D,20191202,13.58,13.59,13.54,13.59,11100 MHNC,D,20191202,21.96,21.96,21,21.5,10700 MHO,D,20191202,44.18,44.18,43.13,43.65,244800 MIC,D,20191202,41.95,42.13,41.9001,42.07,513600 MIE,D,20191202,6.91,6.91,6.76,6.78,248300 MIN,D,20191202,3.77,3.79,3.75,3.75,188200 MIT-A,D,20191202,25.4826,25.5575,25.43,25.43,2100 MIT-B,D,20191202,25.35,25.35,25.13,25.22,17600 MIT-C,D,20191202,26.08,26.2241,26.06,26.1395,10800 MITT,D,20191202,15.62,15.65,15.5,15.57,226900 MIXT,D,20191202,12.2,12.2,12.01,12.07,83700 MIY,D,20191202,14.01,14.03,13.964,14.01,114700 MKC,D,20191202,168.85,169.51,167.93,169.21,521500 MKC.V,D,20191202,168.79,168.79,168.79,168.79,100 MKL,D,20191202,1136.01,1139.99,1121.91,1121.92,34200 MLI,D,20191202,31.55,31.6,31.02,31.12,123500 MLM,D,20191202,268.07,268.71,264.11,268.01,433000 MLP,D,20191202,11.11,11.3,11.04,11.04,2200 MLR,D,20191202,36.75,37,35.965,36.12,28100 MMC,D,20191202,107.46,108.12,106.86,106.93,1215200 MMD,D,20191202,20.56,20.64,20.53,20.64,38600 MMI,D,20191202,36.73,36.88,36.1,36.43,106300 MMM,D,20191202,170.16,171.7,168.24,168.27,2342600 MMP,D,20191202,58.56,58.91,57.72,58.75,980600 MMS,D,20191202,74.6,74.6,73.8,74.15,322800 MMT,D,20191202,6.1,6.13,6.09,6.13,140000 MMU,D,20191202,13.53,13.53,13.44,13.47,60200 MN,D,20191202,1.7,1.72,1.67,1.7,42200 MNE,D,20191202,14.34,14.34,14.33,14.33,3400 MNK,D,20191202,3.81,3.89,3.63,3.77,6293700 MNP,D,20191202,15.1,15.1,14.97,14.9901,13600 MNR,D,20191202,15.41,15.41,15.21,15.29,448000 MNR-C,D,20191202,25.09,25.1155,25,25.03,25800 MNRL,D,20191202,19.42,19.82,18.81,19.67,180700 MO,D,20191202,50,50.67,49.93,50.6,9552600 MOD,D,20191202,7.45,7.73,7.435,7.47,413600 MODN,D,20191202,30.4,30.4,29.33,29.98,260000 MOG.A,D,20191202,85.73,86.2671,83.99,84.03,142500 MOG.B,D,20191202,87.9,87.9,86.8,86.8,200 MOGU,D,20191202,2.11,2.11,2,2.09,66500 MOH,D,20191202,136.05,136.62,134.35,135.11,397200 MOS,D,20191202,19.23,19.45,18.985,18.99,4565900 MOS.U,D,20191202,10.47,10.5191,10.47,10.5191,600 MOS.W,D,20191202,0.85,0.859,0.7892,0.7892,3300 MOSC,D,20191202,10.25,10.25,10.23,10.24,7500 MOV,D,20191202,19.52,19.7,18.85,18.95,501600 MPA,D,20191202,14.13,14.13,14.08,14.09,13900 MPC,D,20191202,60.88,61.52,60.4787,60.87,4328000 MPLX,D,20191202,23.75,23.75,22.93,23.5,4020300 MPV,D,20191202,16.7841,16.7841,16.1001,16.3694,17700 MPW,D,20191202,20.68,20.73,20.42,20.56,3516500 MPX,D,20191202,15.03,15.18,14.84,15.04,14400 MQT,D,20191202,12.99,13.015,12.94,12.99,55100 MQY,D,20191202,15.06,15.1,15.02,15.09,37500 MR,D,20191202,4.96,5.12,4.94,5,403100 MRC,D,20191202,13.51,13.7,13.3,13.3,575800 MRK,D,20191202,87.54,87.985,86.55,87.04,5342600 MRO,D,20191202,11.79,12.03,11.72,11.96,12643200 MS,D,20191202,49.58,49.96,49.06,49.08,8117500 MS-A,D,20191202,22.35,22.3599,22.12,22.33,81300 MS-E,D,20191202,29.15,29.15,28.83,28.9,36400 MS-F,D,20191202,28.7,28.7,28.36,28.47,46300 MS-G,D,20191202,25.32,25.36,25.32,25.36,40900 MS-I,D,20191202,27.88,27.935,27.65,27.7,51800 MS-K,D,20191202,27.84,27.84,27.61,27.68,30700 MS-L,D,20191202,24.95,24.95,24.67,24.82,279700 MSA,D,20191202,124.06,124.65,123.07,123.24,121900 MSB,D,20191202,23.6,23.74,23.33,23.38,50700 MSC,D,20191202,19.23,19.51,19.23,19.51,200 MSCI,D,20191202,260.34,262.76,255.505,256.57,710800 MSD,D,20191202,9.54,9.54,9.41,9.41,69400 MSG,D,20191202,282.58,282.58,275.94,276.51,282800 MSGN,D,20191202,16.34,16.4,16.06,16.11,524200 MSI,D,20191202,166.79,167.1,162.33,165.04,877200 MSM,D,20191202,73.4,73.88,72.3299,72.45,377600 MT,D,20191202,17.11,17.28,16.83,16.93,2575700 MTB,D,20191202,165.75,166.77,164.4,164.61,673000 MTD,D,20191202,721.15,727.99,718.9213,723.96,185400 MTDR,D,20191202,14.27,14.48,13.87,14.08,2519100 MTG,D,20191202,14.45,14.485,14.07,14.09,2341800 MTH,D,20191202,66.37,66.37,65.155,65.38,463600 MTL,D,20191202,1.86,1.9,1.86,1.88,21500 MTL.P,D,20191202,0.7201,0.7571,0.7097,0.74,19900 MTN,D,20191202,242.07,243.62,238.74,240.88,251900 MTOR,D,20191202,25.22,25.66,24.31,24.58,1512400 MTR,D,20191202,7.2,7.305,7.13,7.305,4700 MTRN,D,20191202,58.97,59.25,58.19,58.48,93400 MTT,D,20191202,21.16,21.18,21.06,21.18,34600 MTW,D,20191202,16.07,16.42,15.89,15.99,335200 MTX,D,20191202,54,54.71,53.56,53.69,192300 MTZ,D,20191202,66.42,66.79,64.81,64.94,746000 MUA,D,20191202,14.82,14.87,14.72,14.87,51600 MUC,D,20191202,13.92,13.925,13.85,13.88,74600 MUE,D,20191202,12.63,12.63,12.52,12.54,67400 MUFG,D,20191202,5.3,5.33,5.29,5.31,4352600 MUH,D,20191202,14.83,14.83,14.7,14.739,19800 MUI,D,20191202,14.07,14.07,14,14.06,76200 MUJ,D,20191202,14.14,14.18,14.1356,14.18,34600 MUR,D,20191202,23.31,23.72,23.11,23.46,2453700 MUS,D,20191202,12.45,12.49,12.39,12.45,67300 MUSA,D,20191202,118.08,118.4,116.405,116.69,284800 MUX,D,20191202,1.15,1.17,1.13,1.15,5412100 MVC,D,20191202,9.12,9.13,9.07,9.13,17900 MVCD,D,20191202,25.37,25.47,25.36,25.47,5300 MVF,D,20191202,9.02,9.03,8.99,9.01,142900 MVO,D,20191202,6.15,6.221,6,6,24700 MVT,D,20191202,14.59,14.62,14.57,14.62,19300 MWA,D,20191202,11.29,11.35,11.18,11.24,905800 MX,D,20191202,11.41,11.47,11.11,11.2,218800 MXE,D,20191202,10.8083,10.8083,10.7001,10.745,4900 MXF,D,20191202,13.02,13.07,12.97,13.01,58700 MXL,D,20191202,19.87,19.87,19.3,19.34,398400 MYC,D,20191202,13.9,13.92,13.87,13.88,26700 MYD,D,20191202,14.44,14.53,14.4,14.45,103100 MYE,D,20191202,16.61,16.78,16.385,16.45,103800 MYF,D,20191202,14.11,14.11,14.05,14.06,8800 MYI,D,20191202,13.46,13.46,13.41,13.42,78700 MYJ,D,20191202,15.16,15.16,15.11,15.15,31400 MYN,D,20191202,13,13.03,12.97,13.03,31600 MYOV,D,20191202,18.45,19.33,17.5296,19.21,3890200 MZA,D,20191202,14.2,14.2,13.85,13.9,3400 NAC,D,20191202,14.89,14.97,14.83,14.97,204200 NAD,D,20191202,14.4,14.46,14.39,14.46,432800 NAN,D,20191202,14.19,14.2,14.09,14.19,32700 NAT,D,20191202,3.63,3.64,3.48,3.52,1901600 NAV,D,20191202,32.81,33.195,32.225,32.5,221100 NAV-D,D,20191202,24,24,24,24,300 NAZ,D,20191202,13.38,13.38,13.2655,13.29,20900 NBB,D,20191202,21.62,21.78,21.55,21.77,71500 NBHC,D,20191202,35.97,36.11,35.36,35.46,127900 NBL,D,20191202,21.04,21.07,20.51,20.58,4021700 NBLX,D,20191202,20.88,20.97,20.6,20.71,184000 NBR,D,20191202,2.05,2.08,1.98,2.04,5721500 NBR-A,D,20191202,16.37,16.6,16.37,16.6,101000 NC,D,20191202,47.13,47.24,45.85,46.77,15700 NCA,D,20191202,10.25,10.3,10.2,10.3,68000 NCB,D,20191202,15.81,15.8743,15.81,15.82,1500 NCLH,D,20191202,53.7,53.97,52.98,53.15,1197100 NCR,D,20191202,32.82,32.99,32.37,32.38,615900 NCV,D,20191202,5.61,5.67,5.6069,5.67,298900 NCV-A,D,20191202,26.166,26.27,26.15,26.1978,4100 NCZ,D,20191202,4.98,4.99,4.97,4.98,224800 NCZ-A,D,20191202,25.78,25.81,25.7727,25.7727,1900 NDP,D,20191202,3.65,3.65,3.6,3.6,69700 NE,D,20191202,1.07,1.1,1.02,1.04,5025800 NEA,D,20191202,14.08,14.105,14.03,14.1,531000 NEE,D,20191202,233.71,233.71,231.07,231.25,1779600 NEE-I,D,20191202,25.09,25.17,24.97,25.14,53500 NEE-J,D,20191202,25.08,25.12,24.97,25.12,36700 NEE-K,D,20191202,25.62,25.62,25.37,25.37,37200 NEE-N,D,20191202,26.58,26.5826,26.27,26.31,73400 NEE-O,D,20191202,49.57,49.71,49.41,49.52,303400 NEM,D,20191202,38.3,39.05,38.25,38.74,6763000 NEP,D,20191202,53.08,53.235,52.14,52.35,256100 NET,D,20191202,19.37,19.44,18.1982,18.94,1723100 NEU,D,20191202,490,490,482.37,486.52,34300 NEV,D,20191202,14.69,14.69,14.57,14.613,87500 NEW,D,20191202,9.5,9.61,9.14,9.55,169100 NEWR,D,20191202,67.96,67.96,65.92,66.67,658100 NEX,D,20191202,5,5.18,4.9,5.08,2640900 NEXA,D,20191202,8.22,8.43,8.01,8.12,124200 NFC,D,20191202,10.28,10.33,10.27,10.29,350800 NFC.W,D,20191202,1.82,1.84,1.7,1.7,10800 NFG,D,20191202,45.08,45.41,44.77,44.94,455100 NFJ,D,20191202,12.84,12.86,12.72,12.73,578200 NGG,D,20191202,57.29,57.39,56.7232,56.87,486600 NGL,D,20191202,10,10.03,9.7,9.7,845000 NGL-A,D,20191202,26.7,26.7,26.38,26.4798,12700 NGL-B,D,20191202,24.95,25.16,24.95,25.1,41000 NGL-C,D,20191202,25.38,25.391,25.2,25.3634,7300 NGS,D,20191202,10.85,11.03,10.78,11.02,75600 NGVC,D,20191202,9.38,9.55,9.11,9.23,104400 NGVT,D,20191202,91,91.26,89.06,89.13,182900 NHA,D,20191202,9.76,9.78,9.72,9.73,14100 NHF,D,20191202,16.84,16.91,16.84,16.91,174000 NHI,D,20191202,81,81.06,80.08,80.35,290200 NI,D,20191202,26.34,26.37,26.1402,26.18,4224500 NI-B,D,20191202,27.29,27.29,26.7,26.9,76300 NID,D,20191202,13.67,13.77,13.66,13.77,71400 NIE,D,20191202,22.43,22.44,22.26,22.35,48000 NIM,D,20191202,10.4,10.45,10.32,10.431,35600 NINE,D,20191202,5.49,5.71,5.27,5.5,189200 NIO,D,20191202,2.35,2.44,2.3,2.44,33145600 NIQ,D,20191202,13.74,13.79,13.7,13.76,39200 NJR,D,20191202,42.45,42.69,42.11,42.28,328700 NJV,D,20191202,13.93,13.93,13.6402,13.6402,1900 NKE,D,20191202,94.09,94.28,92.98,93.56,3893200 NKG,D,20191202,12.45,12.455,12.43,12.455,12800 NKX,D,20191202,14.92,14.93,14.89,14.9,138300 NL,D,20191202,4.116,4.2252,4.116,4.14,9900 NLS,D,20191202,1.46,1.46,1.33,1.36,747200 NLSN,D,20191202,19.52,19.69,19.28,19.47,3310900 NLY,D,20191202,9.35,9.4,9.3,9.33,9521000 NLY-D,D,20191202,25.47,25.63,25.41,25.51,86100 NLY-F,D,20191202,25.73,25.77,25.64,25.68,28300 NLY-G,D,20191202,25.07,25.2,25.0182,25.09,65600 NLY-I,D,20191202,25.54,25.63,25.54,25.62,44600 NM,D,20191202,4.94,4.95,4.67,4.8,48400 NMCO,D,20191202,15.31,15.3879,15.27,15.28,51500 NMFC,D,20191202,13.56,13.63,13.45,13.48,730200 NMFX,D,20191202,25.8359,25.8359,25.8359,25.8359,200 NMI,D,20191202,11.24,11.24,11.18,11.24,22400 NMK-C,D,20191202,99.6037,99.6037,99.6037,99.6037,100 NMM,D,20191202,18.74,18.85,17.87,17.9,140800 NMR,D,20191202,5.13,5.14,5.0494,5.07,141000 NMS,D,20191202,14.01,14.01,13.9162,13.9162,1100 NMT,D,20191202,14.1,14.1,13.92,14.01,7500 NMY,D,20191202,13.39,13.41,13.32,13.34,19000 NMZ,D,20191202,14.26,14.26,14.18,14.19,323100 NNA,D,20191202,8.17,8.2,7.62,7.83,188300 NNI,D,20191202,62.97,63,61.845,62.25,56100 NNN,D,20191202,55.57,55.57,54.33,54.37,1387100 NNN-F,D,20191202,25.4,25.4,25.18,25.27,32300 NNY,D,20191202,10.14,10.18,10.1,10.18,28600 NOA,D,20191202,10.9,10.9214,10.74,10.77,65900 NOAH,D,20191202,29.36,29.67,28.88,29.25,126500 NOC,D,20191202,351.77,352.99,341.61,341.73,901300 NOK,D,20191202,3.53,3.54,3.43,3.46,23666700 NOM,D,20191202,14.59,14.5999,14.59,14.5999,400 NOMD,D,20191202,21,21,20.62,20.65,531200 NOV,D,20191202,22.71,23.32,22.59,23.05,7754100 NOVA,D,20191202,10.24,10.28,9.85,10.02,80700 NOW,D,20191202,283,283,269.5,277.35,2340800 NP,D,20191202,72.97,74.04,72.43,72.65,96100 NPK,D,20191202,89,89.14,86.66,86.75,43900 NPN,D,20191202,14.46,14.46,14.46,14.46,200 NPO,D,20191202,66.6,66.96,65.78,65.99,176500 NPTN,D,20191202,8.28,8.315,7.75,7.8,797200 NPV,D,20191202,14.41,14.43,14.2622,14.2987,14200 NQP,D,20191202,14.05,14.06,14.04,14.04,50600 NR,D,20191202,5.91,5.94,5.65,5.73,801700 NRG,D,20191202,39.67,40.19,39.655,39.86,2500100 NRGX,D,20191202,15.79,15.8399,15.65,15.78,372300 NRK,D,20191202,13.45,13.45,13.41,13.45,132600 NRP,D,20191202,20,20.21,19.9,19.95,48000 NRT,D,20191202,5.82,5.88,5.8,5.83,13000 NRUC,D,20191202,26.64,26.64,26.2,26.31,15900 NRZ,D,20191202,15.56,15.77,15.54,15.69,4062000 NRZ-A,D,20191202,26.18,26.18,26.04,26.04,16800 NRZ-B,D,20191202,25.4,25.49,25.36,25.36,36500 NS,D,20191202,28.29,28.65,28.03,28.46,592400 NS-A,D,20191202,23.81,23.82,23.5205,23.57,35300 NS-B,D,20191202,21.96,22.0251,21.65,21.75,34700 NS-C,D,20191202,24.9,24.9021,24.4,24.61,34800 NSA,D,20191202,33.44,33.525,32.76,33.04,506000 NSA-A,D,20191202,26.77,26.8,26.18,26.31,14600 NSC,D,20191202,193.5,194.115,189.75,190.07,1421300 NSCO,D,20191202,2.95,3.0501,2.95,3.03,52600 NSL,D,20191202,5.68,5.73,5.67,5.73,359600 NSP,D,20191202,77.97,78.86,76.74,78.12,954300 NSS,D,20191202,26.05,26.14,26.0492,26.08,18400 NTB,D,20191202,34.59,34.97,34.48,34.65,107600 NTEST.K,D,20191202,25.01,25.01,25.01,25.01,1880 NTG,D,20191202,9.92,9.97,9.7901,9.87,1269000 NTP,D,20191202,9.03,9.15,9.02,9.1,5100 NTR,D,20191202,47.56,47.56,46.38,46.44,1101800 NTX,D,20191202,14.27,14.27,14.1646,14.21,8400 NTZ,D,20191202,1.55,1.6,1.45,1.54,32500 NUE,D,20191202,56.55,57.09,56.275,56.64,1846100 NUM,D,20191202,14.02,14.05,13.9912,14.01,21000 NUO,D,20191202,15.62,15.66,15.5,15.56,15600 NUS,D,20191202,38.24,38.397,37.815,37.97,253200 NUV,D,20191202,10.52,10.55,10.49,10.55,453500 NUW,D,20191202,16.75,17.02,16.67,17.02,38400 NVG,D,20191202,16.13,16.15,16.08,16.12,395200 NVGS,D,20191202,12.04,12.07,11.8,11.91,88300 NVO,D,20191202,56.02,56.16,55.69,56.02,831200 NVR,D,20191202,3771.11,3783.75,3675.85,3758,25800 NVRO,D,20191202,112.25,112.58,109.67,111.77,347100 NVS,D,20191202,91.69,91.69,91,91.43,1749700 NVST,D,20191202,28.25,28.48,27.58,27.62,2357900 NVT,D,20191202,24.83,25,24.572,24.6,561300 NVTA,D,20191202,19.89,19.94,18.47,18.82,1607700 NWE,D,20191202,71.21,71.32,70.54,71.02,235600 NWHM,D,20191202,4.33,4.69,4.2887,4.66,74700 NWN,D,20191202,68.56,68.6,68.17,68.37,119900 NX,D,20191202,19.46,19.46,18.81,18.91,236700 NXC,D,20191202,15.62,15.62,15.25,15.49,6600 NXJ,D,20191202,14.47,14.47,14.4313,14.47,37400 NXN,D,20191202,13.72,13.72,13.6101,13.6992,4600 NXP,D,20191202,16.1,16.13,15.96,16.1,57600 NXQ,D,20191202,14.84,14.92,14.7952,14.92,22400 NXR,D,20191202,15.77,15.8,15.76,15.8,29700 NXRT,D,20191202,47.95,47.99,46.99,47,120300 NYC-A,D,20191202,27.02,27.02,26.65,26.73,32000 NYC-U,D,20191202,50.48,50.48,50.2289,50.48,6100 NYCB,D,20191202,11.93,11.98,11.78,11.8,3537600 NYT,D,20191202,32.25,32.41,31.95,32.3,1180500 NYV,D,20191202,14.33,14.45,14.33,14.3889,2700 NZF,D,20191202,16.14,16.19,16.1,16.19,274600 O,D,20191202,76.4,76.59,75.27,75.49,1869200 OAC.U,D,20191202,10.17,10.19,10.17,10.19,5800 OAK-A,D,20191202,27.15,27.2482,26.8565,26.86,124600 OAK-B,D,20191202,26.93,26.93,26.51,26.57,21300 OAS,D,20191202,2.39,2.42,2.29,2.33,9546700 OBE,D,20191202,0.49,0.52,0.48,0.481,396000 OC,D,20191202,67.14,67.49,66.24,66.34,1091000 OCN,D,20191202,1.58,1.6,1.51,1.52,204900 ODC,D,20191202,36.3,37.1286,35.2,35.48,8100 OEC,D,20191202,18.27,18.69,18.14,18.29,193700 OFC,D,20191202,29.14,29.23,28.7,28.74,599800 OFG,D,20191202,21.48,21.63,21.17,21.31,247100 OFG-A,D,20191202,26.37,26.39,26.27,26.3275,2400 OFG-B,D,20191202,25.94,26.0993,25.94,26.09,3400 OGE,D,20191202,41.91,42.2,41.83,41.96,861200 OGS,D,20191202,88.64,88.99,88.27,88.37,207100 OHI,D,20191202,41.95,42.02,41.4,41.58,1860300 OI,D,20191202,9.98,10.12,9.82,9.86,1910500 OIA,D,20191202,7.81,7.83,7.76,7.8135,58600 OIB.C,D,20191202,1.01,1.08,1,1.06,784000 OII,D,20191202,13.54,13.6798,13.31,13.56,1940400 OIS,D,20191202,16.23,16.59,15.8,15.92,299200 OKE,D,20191202,71.32,71.79,70.68,70.82,1913600 OLN,D,20191202,17.7,17.875,17.31,17.32,2688300 OLP,D,20191202,27.27,27.2778,26.89,27.06,26700 OMC,D,20191202,79.5,79.82,79,79.37,1468000 OMF,D,20191202,43.28,43.47,42.455,42.54,365100 OMI,D,20191202,6.66,6.7,6.27,6.33,1178900 OMN,D,20191202,10.11,10.14,10.11,10.12,241600 OMP,D,20191202,16.06,16.17,15.56,15.68,183500 ONDK,D,20191202,4.11,4.14,4,4.01,274900 ONE,D,20191202,7.16,7.17,7.04,7.07,99500 ONTO,D,20191202,33.32,33.32,31.78,32.13,254900 OOMA,D,20191202,14.03,14.055,13.68,13.85,163000 OPP,D,20191202,16.5,16.53,16.41,16.52,93400 OPY,D,20191202,28.51,28.63,28.34,28.35,31100 OR,D,20191202,8.78,8.945,8.73,8.78,621300 ORA,D,20191202,76.92,77.24,76.36,76.95,135500 ORAN,D,20191202,16.07,16.08,15.88,15.98,537400 ORC,D,20191202,5.7,5.72,5.65,5.68,632300 ORCC,D,20191202,18.16,18.19,17.99,18,137000 ORCL,D,20191202,56.23,56.46,55.38,55.43,14314100 ORI,D,20191202,22.58,22.63,22.39,22.39,1380700 ORN,D,20191202,5.54,5.64,5.19,5.26,188000 OSB,D,20191202,27.48,27.74,27.31,27.55,168800 OSG,D,20191202,1.8,1.82,1.74,1.76,266500 OSK,D,20191202,91.06,92.49,89.88,89.89,493200 OSLE,D,20191202,25.59,25.59,25.45,25.55,3400 OUT,D,20191202,24.98,25.04,24.69,24.79,1679200 OXM,D,20191202,74.79,74.79,72.13,72.46,106600 OXY,D,20191202,38.84,39.16,38.41,38.68,10832100 PAA,D,20191202,17.6,17.76,17.26,17.3,5653400 PAC,D,20191202,101.34,101.39,99.295,99.67,55300 PAC.W,D,20191202,0.64,0.64,0.6201,0.64,8900 PACD,D,20191202,2.89,2.89,2.68,2.75,226600 PACK,D,20191202,6.3,6.56,6.23,6.29,26000 PAG,D,20191202,50.62,50.95,50.38,50.61,271000 PAGP,D,20191202,17.74,17.775,17.355,17.38,3147500 PAGS,D,20191202,33.72,33.82,31.645,31.75,6297200 PAI,D,20191202,16.18,16.36,16.1,16.1,5400 PAM,D,20191202,13.65,13.862,13.33,13.39,336000 PANW,D,20191202,227.88,227.88,221.02,224.71,1674100 PAR,D,20191202,30.13,30.13,28.62,28.98,246600 PARR,D,20191202,24.97,25.19,24.74,24.86,334500 PAYC,D,20191202,276.81,277.845,265.18,269.04,879900 PB,D,20191202,70.53,70.78,69.06,69.18,514400 PBA,D,20191202,35,35,34.35,34.57,579300 PBB,D,20191202,25.32,25.39,25.28,25.3,11600 PBC,D,20191202,25.99,26.0265,25.66,25.7401,35200 PBF,D,20191202,31.8,32.59,31.51,31.93,1573400 PBFX,D,20191202,20.4,20.513,20.27,20.4,73100 PBH,D,20191202,37.83,38.23,37.62,37.83,287600 PBI,D,20191202,4.78,4.87,4.7,4.83,2600300 PBI-B,D,20191202,19.57,19.57,19.2,19.27,48300 PBR,D,20191202,14.92,14.93,14.72,14.73,12078900 PBR.A,D,20191202,13.88,13.89,13.75,13.76,7530700 PBT,D,20191202,3.68,3.91,3.68,3.71,206000 PBY,D,20191202,25.78,26.17,25.78,26.01,3500 PCF,D,20191202,8.56,8.58,8.51,8.52,10900 PCG,D,20191202,7.52,8,7.5,7.86,13506900 PCI,D,20191202,25.6,25.63,25.39,25.62,446100 PCK,D,20191202,9.79,9.84,9.75,9.79,35100 PCM,D,20191202,11.68,11.69,11.62,11.69,31700 PCN,D,20191202,19.17,19.19,18.93,19.08,126700 PCQ,D,20191202,20.1,20.38,20.1,20.25,36600 PD,D,20191202,26.15,26.15,24.3,24.39,1037700 PDI,D,20191202,33.38,33.38,33.082,33.3,185200 PDM,D,20191202,22.15,22.22,21.86,21.88,663200 PDS,D,20191202,1.08,1.12,1.065,1.07,450900 PDT,D,20191202,16.99,17.0199,16.85,16.95,92800 PE,D,20191202,15.13,15.51,14.97,15.18,5468400 PEAK,D,20191202,34.79,34.88,33.76,33.83,4307400 PEB,D,20191202,26.22,26.37,25.97,25.98,641200 PEB-C,D,20191202,25.286,25.286,25.286,25.286,400 PEB-D,D,20191202,25.4,25.43,25.2,25.2,7100 PEB-E,D,20191202,25.06,25.16,25.06,25.1,12000 PEB-F,D,20191202,25.22,25.26,25.01,25.05,4600 PEG,D,20191202,59.01,59.275,58.39,58.63,2566100 PEI,D,20191202,5.77,5.77,5.46,5.53,1295900 PEI-B,D,20191202,22.41,22.4899,21.92,22.15,6300 PEI-C,D,20191202,21.33,21.33,20.91,20.91,9700 PEI-D,D,20191202,21.44,21.869,21.4,21.4,17000 PEN,D,20191202,176.9,178.63,173.34,174.11,416200 PEO,D,20191202,15.47,15.47,15.35,15.44,77300 PER,D,20191202,1,1.01,0.91,0.9518,454000 PFD,D,20191202,16.31,16.31,15.98,16.16,32200 PFE,D,20191202,38.79,38.8,38.25,38.29,14847300 PFGC,D,20191202,47,47.22,45.745,46.69,1001500 PFH,D,20191202,6.3,6.435,6.29,6.435,3100 PFL,D,20191202,11.63,11.6342,11.54,11.54,130100 PFN,D,20191202,10.45,10.48,10.4,10.46,243900 PFO,D,20191202,12.25,12.25,12.15,12.2,13800 PFS,D,20191202,24.31,24.5132,24,24.11,171700 PFSI,D,20191202,34.34,34.4304,33.58,33.81,283000 PG,D,20191202,121.94,122.78,120.9602,122.72,6146300 PGP,D,20191202,11.7,11.7612,11.7,11.708,39200 PGR,D,20191202,73.21,73.21,71.645,71.65,2583000 PGRE,D,20191202,13.57,13.58,13.33,13.41,1410200 PGTI,D,20191202,14.37,14.37,13.77,13.89,361800 PGZ,D,20191202,21.22,21.22,21,21.17,18100 PH,D,20191202,199.85,201.64,197.08,197.48,919200 PHD,D,20191202,10.54,10.59,10.48,10.56,72700 PHG,D,20191202,46.22,46.23,45.62,45.91,461000 PHI,D,20191202,21.53,21.53,20.65,20.98,98500 PHK,D,20191202,7.65,7.67,7.625,7.63,566300 PHM,D,20191202,39.6,39.65,38.76,39.14,2575600 PHR,D,20191202,28.31,28.85,27.29,28.28,91100 PHT,D,20191202,9.34,9.35,9.25,9.3,79500 PHX,D,20191202,11.85,12.145,11.72,11.77,13200 PIC,D,20191202,9.88,9.9,9.88,9.9,26200 PIC.U,D,20191202,10.12,10.12,10.1,10.1001,47100 PII,D,20191202,97.94,98.78,95.44,95.93,489200 PIM,D,20191202,4.76,4.78,4.72,4.76,125500 PINE,D,20191202,18.75,18.97,18.48,18.92,61500 PING,D,20191202,22.5,22.78,21.05,21.78,869800 PINS,D,20191202,19.5,19.51,18.62,18.8,6785400 PIR,D,20191202,8.49,8.79,7.8433,7.98,95000 PIY,D,20191202,9.16,9.32,9.059,9.2699,12300 PJC,D,20191202,81.04,81.185,80.44,80.76,75900 PJH,D,20191202,25.54,25.64,25.5152,25.64,29500 PJT,D,20191202,42.61,43.18,41.85,42.51,71500 PK,D,20191202,23.63,23.87,23.52,23.75,2772700 PKD,D,20191202,19.1,19.32,19,19,19900 PKE,D,20191202,16.31,16.318,16,16.04,77000 PKG,D,20191202,112.06,112.56,110.95,111.03,526900 PKI,D,20191202,93.19,93.19,91.96,92.15,726000 PKO,D,20191202,27.9,27.93,27.65,27.81,98900 PKX,D,20191202,48.78,49.01,48.6419,48.73,138700 PLAN,D,20191202,53.45,53.45,49.75,51.26,4931500 PLD,D,20191202,91.47,91.77,89.98,90.01,2554900 PLNT,D,20191202,73.94,74.25,73.28,73.87,672300 PLOW,D,20191202,54.19,54.63,53.89,54.21,78700 PLT,D,20191202,25.35,25.55,24.73,25.3,518200 PM,D,20191202,82.55,82.81,81.72,82.6,4402300 PMF,D,20191202,15.29,15.33,15.25,15.31,36500 PML,D,20191202,15.56,15.64,15.52,15.64,146200 PMM,D,20191202,8.01,8.047,7.9858,8.01,60300 PMO,D,20191202,13.23,13.24,13.18,13.24,62300 PMT,D,20191202,23.07,23.08,22.73,22.78,692400 PMT-A,D,20191202,26.61,26.66,26.55,26.57,1900 PMT-B,D,20191202,26,26.03,25.94,25.94,16700 PMX,D,20191202,12.73,12.75,12.68,12.74,61900 PNC,D,20191202,153.93,154.44,151.94,151.98,1234200 PNC-P,D,20191202,26.98,26.99,26.75,26.83,106500 PNC-Q,D,20191202,25.45,25.45,25.32,25.44,32100 PNF,D,20191202,14.48,14.48,14.35,14.45,16300 PNI,D,20191202,12.09,12.09,11.96,12.0198,3800 PNM,D,20191202,48.31,48.31,47.85,48,386900 PNR,D,20191202,44.23,44.62,43.78,43.79,1020000 PNW,D,20191202,87.07,87.22,85.7,85.75,806900 POL,D,20191202,31.69,31.85,30.92,31.02,513600 POR,D,20191202,55.24,55.44,54.95,55.03,533000 POST,D,20191202,104.99,105.35,103.82,104.96,500900 PPG,D,20191202,129.37,129.655,128.28,128.5,1145700 PPL,D,20191202,34.05,34.32,33.98,34.19,3809100 PPR,D,20191202,4.82,4.84,4.82,4.82,304700 PPT,D,20191202,5.43,5.43,5.4,5.43,157300 PPX,D,20191202,25.53,25.67,25.5081,25.59,17200 PQG,D,20191202,15.89,15.97,15.69,15.74,96600 PRA,D,20191202,37.57,37.7399,36.91,37.1,246800 PRE-F,D,20191202,25.5301,25.547,25.25,25.547,12600 PRE-G,D,20191202,26.37,26.45,26.19,26.19,9300 PRE-H,D,20191202,27.11,27.39,27,27.15,27400 PRE-I,D,20191202,25.43,25.44,25.29,25.34,13400 PRGO,D,20191202,51.7,51.87,50.67,50.69,1494500 PRH,D,20191202,25.71,25.71,25.54,25.63,60600 PRI,D,20191202,134.34,134.4128,132.895,133.84,155100 PRI-A,D,20191202,24.89,24.89,24.6801,24.7857,5800 PRI-B,D,20191202,25,25.1304,24.9,25.0082,10300 PRI-C,D,20191202,25.35,25.35,25.35,25.35,700 PRI-D,D,20191202,25.4379,25.55,25.4379,25.4601,2500 PRI-E,D,20191202,24.7,24.7,24.7,24.7,100 PRLB,D,20191202,96.93,97.48,95.16,95.83,159700 PRO,D,20191202,62.22,62.28,58.79,60.46,539400 PROS,D,20191202,16.99,17.82,16.65,17.55,121100 PRS,D,20191202,26.5,26.5,26.3,26.35,48900 PRSP,D,20191202,27.55,27.772,27.265,27.44,1042600 PRT,D,20191202,5.7,5.733,5.46,5.54,133100 PRTY,D,20191202,1.94,1.94,1.82,1.88,3413100 PRU,D,20191202,94.06,94.49,92.78,92.94,1708900 PSA,D,20191202,210.4,211.29,208.8554,209.03,725000 PSA-A,D,20191202,25.3,25.34,25.3,25.31,4200 PSA-B,D,20191202,25.73,25.78,25.68,25.78,21400 PSA-C,D,20191202,25.55,25.55,25.23,25.29,20000 PSA-D,D,20191202,25.26,25.26,25,25.16,40700 PSA-E,D,20191202,25.1,25.12,25,25.02,24000 PSA-F,D,20191202,25.65,25.7,25.4011,25.52,19900 PSA-G,D,20191202,25.58,25.58,25.22,25.36,28500 PSA-H,D,20191202,26.99,27.09,26.72,27.09,17600 PSA-I,D,20191202,25.91,25.98,25.66,25.98,44300 PSA-J,D,20191202,25.3,25.3231,25.09,25.16,82600 PSA-V,D,20191202,25.38,25.38,25.27,25.37,24200 PSA-W,D,20191202,25.2,25.28,25.17,25.24,47900 PSA-X,D,20191202,25.25,25.25,25.15,25.22,19400 PSB,D,20191202,176.55,177.09,174.36,175.31,96200 PSB-U,D,20191202,25.29,25.31,25.29,25.29,497800 PSB-V,D,20191202,25.27,25.2947,25.27,25.29,1900 PSB-W,D,20191202,25.29,25.29,25.17,25.24,6300 PSB-X,D,20191202,25.42,25.4337,25.27,25.35,8900 PSB-Y,D,20191202,25.55,25.55,25.2,25.26,8900 PSB-Z,D,20191202,25,25,24.66,24.8,81500 PSF,D,20191202,29.84,29.92,29.4,29.92,17900 PSN,D,20191202,40.16,40.3,39.68,39.92,299900 PSO,D,20191202,8.32,8.335,8.22,8.27,267500 PSTG,D,20191202,16.06,16.1,15.68,15.73,4084200 PSTL,D,20191202,15.95,15.95,15.765,15.795,5300 PSV,D,20191202,1.66,1.66,1.33,1.3555,81100 PSX,D,20191202,114.87,116.06,114.06,114.33,2418300 PSXP,D,20191202,55.9,56.19,55.18,55.58,386400 PTR,D,20191202,45.67,46.05,45.64,45.75,70300 PTY,D,20191202,18.55,18.57,18.5,18.55,250000 PUK,D,20191202,35.18,35.22,34.745,34.78,659400 PUK-A,D,20191202,26.78,26.8,26.67,26.8,16600 PUK.P,D,20191202,26.82,26.82,26.7636,26.82,4100 PUMP,D,20191202,8.71,8.85,8.43,8.45,1280200 PVG,D,20191202,9.8,10.09,9.75,10.01,1830500 PVH,D,20191202,97.14,97.94,96.025,96.73,977100 PVL,D,20191202,1.55,1.59,1.51,1.52,82000 PVT,D,20191202,10.12,10.13,10.11,10.12,5500 PVT.U,D,20191202,11.1,11.1,10.96,10.96,500 PVT.W,D,20191202,0.8199,0.8199,0.8199,0.8199,500 PVTL,D,20191202,14.99,15,14.97,14.99,670900 PWR,D,20191202,41.65,41.8809,41.28,41.36,1596000 PXD,D,20191202,128.83,129,126.383,126.78,1356100 PYN,D,20191202,9.78,9.91,9.668,9.78,5900 PYS,D,20191202,18.91,18.91,18.8376,18.9067,3600 PYT,D,20191202,22.12,23.65,22.12,23.55,17200 PYX,D,20191202,8.03,8.09,7.53,7.81,208800 PZC,D,20191202,11.45,11.45,11.325,11.33,35200 PZN,D,20191202,8.89,8.89,8.6,8.62,15700 QD,D,20191202,5.01,5.21,4.79,4.85,11121400 QEP,D,20191202,3.28,3.38,3.17,3.2,5952900 QES,D,20191202,2.62,2.645,2.44,2.56,15800 QGEN,D,20191202,42.27,43.16,42.19,43.1,2383600 QHC,D,20191202,0.59,0.61,0.5378,0.5454,457000 QSR,D,20191202,65.61,65.89,65.31,65.55,1286000 QTS,D,20191202,52.91,53.2,52.49,52.56,334700 QTS-A,D,20191202,27.5,27.5,27.1198,27.1198,1500 QTS-B,D,20191202,126.0477,126.26,126.0477,126.135,900 QTWO,D,20191202,84.44,84.825,82.185,83.5,345800 QUAD,D,20191202,4.48,4.56,4.24,4.25,621000 QUOT,D,20191202,10.45,10.59,10.36,10.58,415500 QVCD,D,20191202,25.5,25.5,25.06,25.13,38100 R,D,20191202,52.67,53.32,52.42,52.55,749600 RA,D,20191202,21.93,21.99,21.91,21.95,81400 RACE,D,20191202,167.19,167.27,164.12,165.11,383900 RAD,D,20191202,9.14,9.17,8.6091,8.81,1441600 RAMP,D,20191202,49.88,49.955,48.08,48.27,650500 RBA,D,20191202,43.13,43.45,42.96,43.27,287700 RBC,D,20191202,82.3,83.765,81.78,81.91,201100 RBS,D,20191202,5.8,5.8,5.73,5.74,1168300 RC,D,20191202,15.88,15.91,15.68,15.72,65500 RCA,D,20191202,26.84,27.04,26.77,26.77,3600 RCB,D,20191202,25.35,25.75,25.2816,25.3,38900 RCI,D,20191202,48.32,48.44,47.56,47.56,1109300 RCL,D,20191202,120.16,120.4155,118.44,119.15,1553200 RCP,D,20191202,25.7791,25.7791,25.7791,25.7791,200 RCS,D,20191202,9.17,9.24,9.15,9.23,203800 RCUS,D,20191202,8.28,8.45,7.91,8.06,133000 RDN,D,20191202,25.84,26.03,25.295,25.44,1165000 RDS.A,D,20191202,57.63,57.66,57.06,57.13,3257400 RDS.B,D,20191202,58,58.04,57.31,57.4,1547400 RDY,D,20191202,40.31,40.5462,40.08,40.4,143800 RE,D,20191202,272.18,272.18,268.43,268.81,279000 RELX,D,20191202,24.09,24.09,23.8,23.96,532700 RENN,D,20191202,0.9,0.91,0.9,0.9001,22400 RES,D,20191202,3.86,3.95,3.84,3.89,1334100 RESI,D,20191202,11.57,11.57,11.22,11.31,161000 REV,D,20191202,24.9,24.9,24.08,24.41,41200 REVG,D,20191202,13.02,13.26,12.85,12.9,144900 REX,D,20191202,92.48,92.65,91.51,91.78,58400 REX-B,D,20191202,25.93,25.93,25.8784,25.8788,1500 REX-C,D,20191202,25.79,25.812,25.7701,25.812,600 REXR,D,20191202,47.75,47.92,47.28,47.44,934000 REZI,D,20191202,9.7,9.765,9.21,9.27,2891200 RF,D,20191202,16.71,16.83,16.57,16.61,7291000 RF-A,D,20191202,25.53,25.57,25.48,25.54,26200 RF-B,D,20191202,27.51,27.58,27.24,27.47,23400 RF-C,D,20191202,26.8,26.8,26.49,26.64,52300 RFI,D,20191202,15.62,15.64,15.14,15.27,90400 RFL,D,20191202,16.78,17.13,16.34,16.64,16900 RFP,D,20191202,4.01,4.13,3.9,3.91,492000 RGA,D,20191202,165.91,166.89,163.985,164.15,334500 RGR,D,20191202,45.61,45.99,44.4204,44.55,120700 RGS,D,20191202,16.13,16.63,16.02,16.48,280000 RGT,D,20191202,11.08,11.08,11.01,11.02,10300 RH,D,20191202,206.33,206.33,199.01,199.26,1583400 RHI,D,20191202,58.31,58.69,57.65,57.92,719400 RHP,D,20191202,89,89.42,87.43,87.51,246200 RIG,D,20191202,5.01,5.1,4.85,4.92,12052400 RIO,D,20191202,54.73,55.33,54.48,55.15,1924100 RIV,D,20191202,16.07,16.1228,16.04,16.07,40200 RJF,D,20191202,90,90.16,88.12,88.26,680900 RL,D,20191202,107.92,108.64,106.27,106.82,635500 RLGY,D,20191202,10.52,10.59,10.305,10.46,1399400 RLH,D,20191202,3.49,3.56,3.39,3.52,123800 RLI,D,20191202,91.37,92.48,89.42,91.33,491100 RLJ,D,20191202,17.15,17.15,16.9,16.94,1083900 RLJ-A,D,20191202,28.64,29.15,28.64,28.8,160900 RM,D,20191202,32.51,32.59,32.12,32.36,25700 RMAX,D,20191202,38.5,38.57,37.7631,38.23,146700 RMD,D,20191202,149.89,149.94,147.73,149.01,351500 RMED,D,20191202,1.28,1.34,1.28,1.33,14500 RMG,D,20191202,9.93,9.94,9.88,9.94,1102500 RMG.U,D,20191202,10.12,10.125,10.12,10.12,1100 RMG.W,D,20191202,0.58,0.5801,0.58,0.5801,25900 RMI,D,20191202,21.83,21.9,21.82,21.9,22000 RMM,D,20191202,19.8,19.805,19.74,19.79,35400 RMP.P,D,20191202,25.65,26.03,25.65,26.03,900 RMT,D,20191202,8.3,8.32,8.23,8.25,95600 RNG,D,20191202,172.1,172.92,161.6506,165.48,1438800 RNGR,D,20191202,7.35,7.38,7.2,7.2,2900 RNP,D,20191202,24.51,24.5835,24.3,24.51,108700 RNR,D,20191202,188.7,188.7,186.37,187.43,207000 RNR-C,D,20191202,25.94,25.94,25.823,25.9,4100 RNR-E,D,20191202,25.16,25.16,25.07,25.08,20700 RNR-F,D,20191202,26.32,26.4287,26.14,26.41,32500 ROAN,D,20191202,1.51,1.52,1.51,1.51,439500 ROG,D,20191202,129.87,129.87,125.75,125.97,141800 ROK,D,20191202,196.68,198.62,193.77,193.97,696300 ROL,D,20191202,35.79,36,35.37,35.44,1256100 ROP,D,20191202,360.33,361.88,353.87,353.87,524600 ROYT,D,20191202,0.2288,0.23,0.1976,0.211,678100 RPAI,D,20191202,14.3,14.3,13.86,13.92,3326500 RPM,D,20191202,73.94,73.94,73.2,73.35,765600 RPT,D,20191202,14.79,14.79,14.45,14.51,676800 RPT-D,D,20191202,58.46,58.46,58.46,58.46,600 RQI,D,20191202,14.67,14.69,14.5,14.58,478000 RRC,D,20191202,3.57,3.65,3.35,3.36,11432400 RRD,D,20191202,4,4,3.57,3.63,878800 RRTS,D,20191202,9.33,9.33,9.05,9.08,16100 RS,D,20191202,118.28,118.96,117.79,118.51,392400 RSF,D,20191202,18.32,18.33,18.295,18.31,8100 RSG,D,20191202,88.57,88.84,87.65,87.69,991700 RST,D,20191202,15.57,15.57,15.19,15.24,323900 RTN,D,20191202,217.22,218.3,214.06,214.06,1248800 RTW,D,20191202,1.34,1.39,1.33,1.34,21500 RUBI,D,20191202,8.1,8.1,7.73,7.74,525400 RVI,D,20191202,35.5,35.5,34.18,34.32,96300 RVLV,D,20191202,16.25,16.68,15.85,16.22,699800 RVT,D,20191202,14.56,14.56,14.37,14.4,272800 RWT,D,20191202,16.21,16.3,16.02,16.25,898600 RXN,D,20191202,31.75,31.81,31.16,31.2,743300 RY,D,20191202,81.89,81.89,81.15,81.26,625000 RY-T,D,20191202,28.7048,28.7048,28.7048,28.7048,100 RYAM,D,20191202,3.9,3.96,3.71,3.79,374400 RYB,D,20191202,5.81,5.82,5.7,5.74,22300 RYI,D,20191202,10.61,11.0473,10.56,10.62,147200 RYN,D,20191202,30.63,30.96,30.41,30.49,314200 RZA,D,20191202,27.38,27.38,27.17,27.29,24700 RZB,D,20191202,27.69,27.69,27.33,27.57,31100 S,D,20191202,5.88,5.9,5.58,5.74,22900000 SA,D,20191202,12.99,13.09,12.66,12.68,426400 SAB,D,20191202,25.54,25.81,25.54,25.81,1500 SAF,D,20191202,25.81,25.82,25.68,25.7407,6000 SAFE,D,20191202,41.13,41.23,39.2832,39.66,3241400 SAH,D,20191202,32.7,32.76,31.25,31.92,322300 SAIC,D,20191202,85.29,85.7,84.29,84.58,192700 SAIL,D,20191202,25.07,25.2219,24.32,24.85,913700 SALT,D,20191202,6.06,6.11,5.79,5.89,257300 SAM,D,20191202,386.78,386.78,371.3,373.12,137500 SAN,D,20191202,3.84,3.855,3.8,3.8,11958500 SAN-B,D,20191202,23.09,23.45,23.07,23.07,21200 SAP,D,20191202,134.93,134.93,132.35,133.45,628100 SAR,D,20191202,25.15,25.24,25.05,25.16,74900 SAVE,D,20191202,39.93,40.9,39.44,39.59,1020100 SB,D,20191202,1.77,1.8,1.7,1.75,340100 SB-C,D,20191202,22.8,22.8,22.4959,22.55,6200 SB-D,D,20191202,22.91,22.9481,22.6,22.6645,3400 SBE,D,20191202,9.76,9.76,9.76,9.76,100 SBE.U,D,20191202,10.01,10.01,10.01,10.01,25100 SBGL,D,20191202,8.08,8.24,7.99,8.08,5592800 SBH,D,20191202,18.43,18.8,18.27,18.69,1098800 SBI,D,20191202,9.21,9.21,9.16,9.17,20400 SBNA,D,20191202,25.2353,25.2713,25.18,25.19,11100 SBOW,D,20191202,8.73,8.9,8.56,8.71,33200 SBR,D,20191202,39.99,40.34,39.76,39.76,14000 SBS,D,20191202,13.97,14.01,13.62,13.62,1986100 SC,D,20191202,23.63,23.71,23.255,23.33,729300 SCA,D,20191202,25.5,25.5,25.5,25.5,100 SCCO,D,20191202,37.99,38.32,37.62,37.95,693400 SCD,D,20191202,14.57,14.59,14.26,14.389,49600 SCE-G,D,20191202,24.35,24.39,24.13,24.32,77300 SCE-H,D,20191202,24.29,24.315,24.11,24.24,17100 SCE-J,D,20191202,24,24.09,23.63,23.97,18700 SCE-K,D,20191202,24.21,24.2972,24.15,24.27,10000 SCE-L,D,20191202,23.21,23.27,22.91,23.02,49000 SCH-C,D,20191202,25.86,25.89,25.699,25.74,42600 SCH-D,D,20191202,26.19,26.2173,25.9,26.1,98500 SCHW,D,20191202,49.96,50.33,49.57,49.57,11377600 SCI,D,20191202,44.23,44.51,44.11,44.34,733800 SCL,D,20191202,96.68,96.98,95.15,95.51,73200 SCM,D,20191202,14.36,14.4,14.23,14.27,154500 SCP.U,D,20191202,10.4,10.4,10.4,10.4,200 SCS,D,20191202,18.12,18.27,18.04,18.24,650100 SCU,D,20191202,19.36,19.53,19.09,19.42,92300 SCX,D,20191202,5.71,5.8517,5.62,5.67,16900 SD,D,20191202,3.27,3.4,3.26,3.39,210400 SDRL,D,20191202,1.1,1.14,1.08,1.1,326800 SE,D,20191202,37.08,37.08,35.87,36.57,3058200 SEAS,D,20191202,29.35,29.58,29.035,29.2,1639400 SEE,D,20191202,37.96,38.06,37.35,37.35,1137400 SEM,D,20191202,22.21,22.28,21.82,21.97,1027800 SEMG,D,20191202,15.42,15.46,15.2,15.22,2083400 SERV,D,20191202,39.04,39.4,38.605,39.36,1499100 SF,D,20191202,62.89,63.52,61.54,61.63,565200 SF-A,D,20191202,25.78,25.88,25.62,25.85,39800 SF-B,D,20191202,26.46,26.6,26.24,26.35,22700 SFB,D,20191202,25.92,25.92,25.51,25.51,6500 SFE,D,20191202,11.54,11.555,11.38,11.44,40000 SFL,D,20191202,14.26,14.28,14.08,14.09,617600 SFT.U,D,20191202,10.03,10.03,10.01,10.02,11900 SFUN,D,20191202,1.9,1.96,1.86,1.92,500000 SGU,D,20191202,9.4,9.51,9.37,9.4,69700 SHAK,D,20191202,62,62.92,61.01,62.51,1057700 SHG,D,20191202,36.8,37.14,36.46,36.87,78100 SHI,D,20191202,27.19,27.33,27.05,27.27,34500 SHLL,D,20191202,9.91,9.93,9.89,9.93,10000 SHLX,D,20191202,19.71,20.06,19.55,19.64,636400 SHO,D,20191202,14,14.1,13.865,13.88,1322100 SHO-E,D,20191202,26.0656,26.0656,26,26,2500 SHO-F,D,20191202,25.89,25.9,25.88,25.88,2100 SHOP,D,20191202,336,336,311.532,330.84,2990200 SHW,D,20191202,580.57,580.57,573,574.83,333800 SI,D,20191202,16.55,16.95,15.5,16.02,103700 SID,D,20191202,3,3.12,3,3.12,3949800 SIG,D,20191202,18.13,18.23,17.3,17.4,2583400 SIT-A,D,20191202,26.35,26.39,26.03,26.06,29600 SIT-K,D,20191202,25.39,25.4457,25.39,25.4,2700 SITC,D,20191202,14.5,14.51,14.23,14.24,1103900 SITE,D,20191202,88.89,89.47,87.69,87.74,205000 SIX,D,20191202,43.41,43.52,42.32,42.69,1364100 SJI,D,20191202,31.07,31.195,30.865,31.06,402900 SJIJ,D,20191202,25.31,25.317,25.18,25.27,51000 SJIU,D,20191202,50.43,50.533,50.33,50.44,5100 SJM,D,20191202,104.87,105.82,103.29,105.7,734600 SJR,D,20191202,20.66,20.69,20.36,20.45,518600 SJT,D,20191202,2.38,2.44,2.23,2.25,168900 SJW,D,20191202,70.87,70.97,70.07,70.52,101400 SKM,D,20191202,22.72,22.78,22.4486,22.57,448200 SKT,D,20191202,15.87,15.91,15.37,15.67,4664700 SKX,D,20191202,40.45,40.45,39.48,39.67,751200 SKY,D,20191202,32.6,32.87,31.66,32.03,280400 SLB,D,20191202,36.45,37.02,36.33,36.36,8591800 SLCA,D,20191202,4.98,5.19,4.89,4.94,1370500 SLF,D,20191202,45.47,45.57,45.21,45.34,503300 SLG,D,20191202,85.23,85.29,84.21,84.31,724700 SLG-I,D,20191202,25.9,25.9,25.76,25.79,15200 SM,D,20191202,8.44,8.7,8.13,8.22,3528100 SMAR,D,20191202,47.31,47.49,43.41,44.29,2241900 SMFG,D,20191202,7.3,7.32,7.27,7.29,1247100 SMG,D,20191202,101.08,101.08,99.5,100.44,416700 SMHI,D,20191202,11.83,11.83,11.53,11.8,24400 SMLP,D,20191202,3.05,3.08,2.9,3,656500 SMM,D,20191202,7.13,7.13,7.06,7.06,153700 SMP,D,20191202,50.84,51.09,50.38,51.05,77800 SMTA,D,20191202,0.68,0.688,0.68,0.6801,184300 SNA,D,20191202,160.99,161.45,157.78,157.83,329600 SNAP,D,20191202,15.25,15.28,14.54,14.6,25337200 SNDR,D,20191202,22.79,22.87,22.38,22.38,230800 SNE,D,20191202,63.46,63.56,62.69,63.28,1520600 SNN,D,20191202,44.61,44.86,44.23,44.47,380500 SNP,D,20191202,56.01,56.34,56,56.08,137900 SNR,D,20191202,7.87,7.89,7.69,7.87,460900 SNV,D,20191202,38.45,38.5,37.9,38.05,1080800 SNV-D,D,20191202,26.16,26.339,25.98,26.3,34200 SNV-E,D,20191202,26.14,26.2,25.95,26.2,33600 SNX,D,20191202,122.83,124.45,122.7201,123.23,288500 SO,D,20191202,61.84,62.01,61.35,61.6,4334100 SOGO,D,20191202,4.91,4.97,4.885,4.93,789600 SOI,D,20191202,10.8,10.92,10.69,10.76,239800 SOJA,D,20191202,25.99,25.99,25.87,25.94,64400 SOJB,D,20191202,25.54,25.54,25.39,25.49,52600 SOJC,D,20191202,25.62,25.7,25.45,25.58,29900 SOL,D,20191202,1.42,1.512,1.42,1.5,23700 SOLN,D,20191202,52.79,52.8,52.45,52.5,104600 SON,D,20191202,60.57,60.795,60.14,60.17,458500 SOR,D,20191202,37.97,38.126,37.63,37.67,8600 SPAQ,D,20191202,10.09,10.09,10.08,10.09,2500 SPB,D,20191202,62.48,63.34,61.9,62.86,480100 SPC.U,D,20191202,7.6,8.08,7.6,8.08,3200 SPC.W,D,20191202,1.6,1.65,1.51,1.58,107400 SPCE,D,20191202,7.33,7.5199,7.1359,7.44,1337300 SPE,D,20191202,14.53,14.65,14.37,14.427,101200 SPG,D,20191202,151.37,151.49,147.87,148.86,1820800 SPG-J,D,20191202,70.8,71,70,70,2300 SPGI,D,20191202,265.21,266.65,261.36,262.19,1967500 SPH,D,20191202,22.53,22.6848,22.03,22.03,307400 SPL-A,D,20191202,22.7,22.7,22.66,22.7,13400 SPLP,D,20191202,11.96,12.04,11.8,12.01,13900 SPOT,D,20191202,143.08,143.47,141.48,142.53,1253900 SPR,D,20191202,86.99,87.34,85.72,85.78,832200 SPXC,D,20191202,47.84,48.46,47.38,47.46,374300 SPXX,D,20191202,16.19,16.19,16.09,16.1,22900 SQ,D,20191202,68.95,68.96,66.11,66.88,6776900 SQM,D,20191202,24,24.11,23.64,23.72,684900 SQNS,D,20191202,3,3.0068,2.26,2.32,220900 SR,D,20191202,77.28,77.77,77.1,77.29,303000 SR-A,D,20191202,26.54,26.54,26.33,26.48,56600 SRC,D,20191202,52.3,52.36,51.53,51.61,802600 SRC-A,D,20191202,25.66,25.66,25.22,25.32,33100 SRE,D,20191202,146.37,147.01,144.67,146.41,1045100 SRE-A,D,20191202,116.75,117.81,116.6,117.81,6200 SRE-B,D,20191202,119.66,119.66,116.62,117.33,5200 SREA,D,20191202,26.38,26.44,26.21,26.34,84800 SRF,D,20191202,5.8079,5.815,5.78,5.7851,12700 SRG,D,20191202,42.35,42.38,41.745,41.97,214800 SRG-A,D,20191202,25.4,25.5,25.325,25.4,29700 SRI,D,20191202,30.31,30.5,29.69,30,155000 SRL,D,20191202,13.15,13.4456,13.15,13.4,9700 SRLP,D,20191202,16.04,16.1059,15.8577,16.08,28700 SRT,D,20191202,7.95,7.96,7.86,7.91,51700 SRV,D,20191202,9.54,9.54,9.3911,9.47,13200 SSD,D,20191202,81.34,81.42,79.43,79.71,414400 SSI,D,20191202,4.83,4.9,4.55,4.79,698900 SSL,D,20191202,17.63,18.02,17.6,17.91,375400 SSTK,D,20191202,41.72,42.02,41.01,41.98,177300 SSW,D,20191202,11.73,11.92,11.72,11.82,681800 SSW-D,D,20191202,25.04,25.065,24.9,24.92,49600 SSW-E,D,20191202,25.68,25.68,25.4204,25.43,7600 SSW-G,D,20191202,25.7,25.7,25.6,25.62,18200 SSW-H,D,20191202,25.48,25.495,25.39,25.42,21300 SSW-I,D,20191202,25.9,26,25.89,26,3900 SSWA,D,20191202,25.82,25.82,25.7701,25.8019,2700 ST,D,20191202,51.79,52.23,51.08,51.08,562600 STA-C,D,20191202,26.46,26.46,26.46,26.46,100 STA-D,D,20191202,25.7,26.43,25.55,25.58,24100 STA-G,D,20191202,25.26,25.57,25.25,25.4437,2400 STA-I,D,20191202,25.3584,25.3584,25.26,25.26,3200 STAG,D,20191202,30.96,31.02,30.66,30.82,1043700 STAR,D,20191202,12.97,12.98,12.645,12.68,1278000 STC,D,20191202,42.76,42.92,42.15,42.46,193400 STE,D,20191202,151.99,151.99,149.34,150.24,308000 STG,D,20191202,2.67,2.69,2.4081,2.66,9100 STI,D,20191202,71.27,71.31,70.3,70.42,1587600 STI-A,D,20191202,24.11,24.2,23.9,23.95,10800 STK,D,20191202,23.57,23.57,23.1,23.3,55400 STL,D,20191202,20.54,20.715,20.32,20.36,1254300 STL-A,D,20191202,26.72,26.72,26.351,26.38,4400 STM,D,20191202,24.49,24.49,24.05,24.27,1770100 STN,D,20191202,26.59,26.62,26.37,26.46,62500 STNG,D,20191202,34.54,34.75,33.33,33.89,804300 STON,D,20191202,1.09,1.15,1.08,1.1,28200 STOR,D,20191202,40.54,40.68,40.015,40.03,1456300 STT,D,20191202,75.58,76.43,75.26,75.38,3241900 STT-C,D,20191202,25.13,25.1614,25.09,25.15,41500 STT-D,D,20191202,26.95,27.075,26.61,26.81,55100 STT-E,D,20191202,25.36,25.36,25.3359,25.35,231900 STT-G,D,20191202,27.31,27.55,27.29,27.35,36700 STWD,D,20191202,24.62,24.7757,24.56,24.59,2173900 STZ,D,20191202,185.98,186.3,184.78,186.08,798600 STZ.B,D,20191202,186.9994,186.9994,186.9994,186.9994,100 SU,D,20191202,31.27,31.34,30.89,31.15,3694200 SUI,D,20191202,164.25,164.97,162.3,162.36,562400 SUM,D,20191202,23.9,24.18,23.68,24.05,486100 SUN,D,20191202,31.15,31.2,30.57,30.66,206700 SUP,D,20191202,2.75,2.83,2.71,2.81,393100 SUPV,D,20191202,2.8,2.93,2.72,2.74,812800 SUZ,D,20191202,9.17,9.21,9.09,9.2,142900 SWCH,D,20191202,15.75,15.86,15.29,15.52,671300 SWI,D,20191202,19.4,19.48,18.62,18.89,509100 SWJ,D,20191202,25.34,25.34,25.315,25.33,219900 SWK,D,20191202,157.75,157.776,153.15,153.28,1297000 SWM,D,20191202,43.86,44.34,43.05,43.22,189700 SWN,D,20191202,1.85,1.86,1.78,1.82,15931400 SWP,D,20191202,105.46,105.55,103.2,103.2,84400 SWT,D,20191202,103.55,103.8,101.81,101.81,123800 SWX,D,20191202,75.87,75.948,75.08,75.29,348500 SWZ,D,20191202,8.13,8.13,8.07,8.1,55300 SXC,D,20191202,5.16,5.17,5.02,5.09,771700 SXI,D,20191202,77.4,78.67,76.69,77.01,72900 SXT,D,20191202,63.31,63.91,63.06,63.41,232800 SYF,D,20191202,37.6,37.6,37.09,37.14,4066800 SYF-A,D,20191202,25.51,25.52,25.35,25.38,239400 SYK,D,20191202,205,205.54,201.54,202.33,780200 SYX,D,20191202,23.22,23.32,22.76,22.82,23600 SYY,D,20191202,80.49,80.84,79.86,80.82,1807400 SZC,D,20191202,12.72,12.739,12.63,12.64,73100 T,D,20191202,37.48,37.48,37.23,37.32,24887600 TAC,D,20191202,6.75,6.77,6.68,6.73,116100 TAK,D,20191202,20.5,20.6,20.375,20.56,1663200 TAL,D,20191202,44.24,44.97,44.1,44.69,1546700 TALO,D,20191202,23.29,23.64,23.15,23.47,331300 TAP,D,20191202,50.42,50.885,50.3,50.67,1759200 TAP.A,D,20191202,57,57,57,57,100 TARO,D,20191202,96.74,97.15,95.83,96.15,71300 TBB,D,20191202,25.98,25.995,25.85,25.89,135400 TBC,D,20191202,26.62,26.62,26.36,26.42,75100 TBI,D,20191202,23.42,23.44,23.05,23.13,132200 TCI,D,20191202,34.42,34.71,34.42,34.71,800 TCO,D,20191202,32.47,32.6,31.88,31.99,854300 TCO-J,D,20191202,25.32,25.52,25.32,25.4001,16500 TCO-K,D,20191202,25.5004,25.5004,25.4171,25.43,2800 TCP,D,20191202,38.99,38.99,37.35,37.57,388700 TCRW,D,20191202,26.0608,26.0608,26.0608,26.0608,200 TCRZ,D,20191202,25.53,25.54,25.49,25.49,1300 TCS,D,20191202,4.19,4.19,3.965,3.98,178100 TD,D,20191202,57.7,57.79,57.2,57.34,1113600 TDA,D,20191202,24.88,24.918,24.73,24.84,14800 TDC,D,20191202,26.63,26.63,26.09,26.49,1084300 TDE,D,20191202,25.37,25.419,25.35,25.35,8400 TDF,D,20191202,18.6,18.65,18.5803,18.64,43900 TDG,D,20191202,567.49,569.56,556.49,556.58,339300 TDI,D,20191202,27.0915,27.0915,26.98,26.98,2100 TDJ,D,20191202,25.6,25.61,25.53,25.61,21400 TDOC,D,20191202,81.1,81.18,77.37,78.44,1950900 TDS,D,20191202,23.64,23.74,23.32,23.5,638800 TDW,D,20191202,15.5,15.67,15.05,15.35,156800 TDW.A,D,20191202,1.3,1.3693,1.3,1.3693,2400 TDW.B,D,20191202,0.81,0.81,0.81,0.81,800 TDY,D,20191202,342.71,344.29,340.34,340.36,421400 TEAF,D,20191202,15.62,15.7,15.51,15.55,89800 TECK,D,20191202,15.69,15.83,15.48,15.48,3076200 TEF,D,20191202,7.61,7.61,7.49,7.5,2057700 TEI,D,20191202,8.8,8.9,8.79,8.9,203900 TEL,D,20191202,92.65,92.835,90.85,90.96,1442300 TEN,D,20191202,12.58,13.3,12.47,13.16,1057900 TEO,D,20191202,10.39,10.39,9.9,9.96,120100 TEVA,D,20191202,10.41,10.56,10.23,10.26,13172700 TEX,D,20191202,28.34,29.16,28.08,28.17,729900 TFX,D,20191202,352.84,354.21,346.83,351.64,158600 TG,D,20191202,21.58,21.74,21.41,21.51,73100 TGE,D,20191202,17.99,17.99,17.67,17.77,1253300 TGH,D,20191202,8.6,8.83,8.24,8.73,198900 TGI,D,20191202,27.7,28.08,27.1,27.16,315700 TGNA,D,20191202,15.35,15.35,14.98,15.1,1805100 TGP,D,20191202,15.24,15.31,15,15.15,253300 TGP-A,D,20191202,26.56,26.59,26.4,26.411,6300 TGP-B,D,20191202,26.02,26.0944,26.0108,26.023,11000 TGS,D,20191202,5.9,6.2,5.725,5.79,1060700 TGT,D,20191202,125.7,126.2,123.91,123.98,4200200 THC,D,20191202,32.42,32.73,31.96,32.64,824500 THG,D,20191202,136.01,136.24,134.56,134.66,175700 THGA,D,20191202,25.62,25.67,25.6,25.65,4700 THO,D,20191202,63.91,64.7,63.25,63.76,806000 THQ,D,20191202,18.56,18.5648,18.38,18.44,144600 THR,D,20191202,26.06,26.38,25.57,25.67,174400 THS,D,20191202,49.27,51.72,49.16,49.77,1032000 THW,D,20191202,13.55,13.58,13.521,13.55,123300 TIF,D,20191202,133.59,134.03,133.4,133.55,3920700 TISI,D,20191202,16.11,16.2,15.92,16.12,196300 TJX,D,20191202,61.21,61.41,60.34,60.4,4832700 TK,D,20191202,4.8,4.89,4.69,4.75,830600 TKC,D,20191202,5.92,5.92,5.83,5.88,350200 TKR,D,20191202,52.9,53.17,52.19,52.19,386600 TLI,D,20191202,9.65,9.674,9.61,9.61,26800 TLK,D,20191202,27.88,27.88,27.68,27.75,197600 TLRA,D,20191202,8.37,8.37,7.98,8.3,750800 TLRD,D,20191202,5.34,5.35,5.15,5.26,2238100 TLYS,D,20191202,9.86,9.99,9.81,9.92,172300 TM,D,20191202,141.35,141.35,139.7,140.27,117800 TME,D,20191202,12.44,12.6,12.2718,12.54,3226600 TMHC,D,20191202,23.16,23.17,22.52,22.74,1335900 TMO,D,20191202,315.66,315.85,309.21,313.04,955600 TMST,D,20191202,5.95,6.18,5.89,6.06,256700 TNC,D,20191202,74.69,74.76,73.53,74.63,73200 TNET,D,20191202,54.77,55.57,53.87,54.24,378600 TNK,D,20191202,19.11,19.12,18.03,18.55,911100 TNP,D,20191202,3.58,3.67,3.49,3.49,558500 TNP-C,D,20191202,25.44,25.44,25.4,25.417,6300 TNP-D,D,20191202,24.45,24.45,24.23,24.272,3500 TNP-E,D,20191202,23.23,23.23,23.05,23.1531,11600 TNP-F,D,20191202,23.05,23.05,23.01,23.05,14200 TOL,D,20191202,40.14,40.22,39.4,39.73,1095600 TOO,D,20191202,1.54,1.55,1.53,1.53,2285400 TOO-A,D,20191202,21.9,21.9,21.65,21.71,20200 TOO-B,D,20191202,22.9,22.9,22.7,22.7,9000 TOO-E,D,20191202,23.1,23.1,22.7,22.9474,17400 TOT,D,20191202,52.36,52.52,52.11,52.21,1589800 TPB,D,20191202,27.55,27.55,26.7,27.02,313500 TPC,D,20191202,16.09,16.1,15,15.04,348700 TPH,D,20191202,15.55,15.64,15.19,15.2,1822800 TPL,D,20191202,676,680,644.22,650,23100 TPR,D,20191202,26.9,26.9,25.88,25.89,4009500 TPRE,D,20191202,9.67,9.69,9.35,9.48,477000 TPVG,D,20191202,14.62,14.62,14.1332,14.37,455500 TPVY,D,20191202,26.27,26.27,25.65,25.65,400 TPX,D,20191202,85.15,85.15,81.68,83.65,886600 TPZ,D,20191202,15.58,15.78,15.45,15.56,92900 TR,D,20191202,34.28,34.36,34.07,34.27,99200 TRC,D,20191202,16.41,16.47,16.13,16.25,55400 TREC,D,20191202,7.66,7.71,7.42,7.47,39100 TREX,D,20191202,86.13,86.13,84.58,84.95,374100 TRGP,D,20191202,36.78,37.03,36.3094,36.53,1864500 TRI,D,20191202,70.09,70.535,69.38,70.08,699400 TRN,D,20191202,21.12,21.42,20.78,20.8,791300 TRN.U,D,20191202,10.43,10.43,10.43,10.43,200 TRNE,D,20191202,9.92,9.92,9.92,9.92,100 TRNO,D,20191202,57.57,58.06,57.12,57.42,370500 TROX,D,20191202,11.57,11.83,11.41,11.44,914100 TRP,D,20191202,50.92,50.92,49.985,50.47,1181100 TRQ,D,20191202,0.47,0.47,0.4555,0.4589,1971400 TRT-A,D,20191202,27.3,27.35,27.2518,27.35,2300 TRT-B,D,20191202,26.784,26.9225,26.784,26.9225,13600 TRT-C,D,20191202,26.09,26.09,25.66,25.75,115100 TRTN,D,20191202,37.43,37.74,37.06,37.1,190100 TRTX,D,20191202,20.3,20.45,20.27,20.34,364100 TRU,D,20191202,86.46,86.85,85.79,85.87,673400 TRV,D,20191202,136.99,137.265,135.26,135.26,1577200 TRWH,D,20191202,24.28,24.6,23.81,23.89,240100 TS,D,20191202,21.06,21.19,20.845,20.92,3615800 TSE,D,20191202,38.25,39.07,37.01,37.06,355600 TSI,D,20191202,5.84,5.84,5.8,5.8,218200 TSLF,D,20191202,14.64,14.67,14.6,14.67,31700 TSLX,D,20191202,21.64,21.72,21.36,21.4,291300 TSM,D,20191202,53.55,53.59,52.78,52.98,4476900 TSN,D,20191202,89.88,90.09,88.77,89.58,2156500 TSQ,D,20191202,8.15,8.15,8.0401,8.15,31300 TSU,D,20191202,16.16,16.2,15.98,16.12,1005400 TTC,D,20191202,78.3,78.47,77.3101,78.17,348000 TTI,D,20191202,1.25,1.28,1.18,1.21,472300 TTM,D,20191202,11.28,11.3,11.17,11.22,725000 TTP,D,20191202,11.54,11.57,11.38,11.39,75100 TU,D,20191202,37.72,37.85,37.53,37.61,548000 TUFN,D,20191202,19.2,19.555,18.745,19.09,179400 TUP,D,20191202,8.54,8.74,8.39,8.39,1157000 TV,D,20191202,10.95,11.02,10.67,10.69,752900 TVC,D,20191202,26.05,26.05,25.9,25.9,10700 TVE,D,20191202,25.25,25.5794,25.25,25.5385,8900 TWI,D,20191202,2.94,2.94,2.76,2.78,241900 TWLO,D,20191202,102.66,102.76,95.67,97.65,5274500 TWN,D,20191202,20.65,20.65,20.37,20.37,4600 TWO,D,20191202,14.63,14.74,14.57,14.64,1871200 TWO-A,D,20191202,27.258,27.3226,27.15,27.15,4000 TWO-B,D,20191202,26.46,26.585,26.4,26.4,16000 TWO-C,D,20191202,25.71,25.77,25.5,25.5,9900 TWO-D,D,20191202,25.45,25.5,25.45,25.4891,3500 TWO-E,D,20191202,25.451,25.451,25.28,25.4026,11800 TWTR,D,20191202,30.91,30.95,29.97,30.42,14550000 TX,D,20191202,21.48,21.48,20.96,21.12,522900 TXT,D,20191202,46.62,46.79,45.94,46.04,1809800 TY,D,20191202,28.41,28.4499,28.24,28.24,45700 TY.P,D,20191202,53.97,54.4799,53.97,54.2499,1200 TYG,D,20191202,16.91,17.01,16.5597,16.72,518400 TYL,D,20191202,289.33,290,283.35,289.28,506400 UA,D,20191202,17.27,17.31,16.83,16.87,2786900 UAA,D,20191202,18.95,18.95,18.375,18.44,3693600 UAN,D,20191202,2.82,2.85,2.79,2.82,97800 UBA,D,20191202,24.37,24.4,24.06,24.13,73500 UBER,D,20191202,29.32,29.525,28.7,28.98,17423800 UBP,D,20191202,19.39,19.53,19.26,19.4,4600 UBP-H,D,20191202,26.0888,26.175,25.57,25.57,1400 UBP-K,D,20191202,25.48,25.48,25.325,25.35,3600 UBS,D,20191202,12.16,12.205,12.05,12.06,2438300 UDR,D,20191202,47.96,48.03,46.75,46.78,1952300 UE,D,20191202,20.8,20.84,20.29,20.34,697600 UFI,D,20191202,24.34,24.34,24.04,24.13,50000 UFS,D,20191202,37.48,38.02,37.42,37.59,626100 UGI,D,20191202,43.55,43.73,43.25,43.58,2415600 UGP,D,20191202,5.13,5.255,5.13,5.2,1024400 UHS,D,20191202,140.04,140.84,139.5,139.82,378500 UHT,D,20191202,119.17,119.17,116.76,117.32,30700 UI,D,20191202,197.96,198.88,194.61,196.93,200400 UIS,D,20191202,11.35,11.52,11.101,11.14,365300 UL,D,20191202,59.26,59.31,58.79,59.28,872700 UMC,D,20191202,2.47,2.48,2.45,2.45,735400 UMH,D,20191202,15.59,15.59,15.18,15.22,97800 UMH-B,D,20191202,25.76,25.77,25.73,25.77,1500 UMH-C,D,20191202,25.8,25.86,25.57,25.76,22500 UMH-D,D,20191202,24.99,25.02,24.986,25,43200 UN,D,20191202,59.43,59.45,58.89,59.34,1119200 UNF,D,20191202,206.58,206.7983,204.12,205,53600 UNFI,D,20191202,9.06,9.145,8.8791,9.1,710900 UNH,D,20191202,281.78,282,278.5671,279.66,2517700 UNM,D,20191202,30.87,31.23,30.46,30.48,1455300 UNMA,D,20191202,26.43,26.43,26.03,26.2,19600 UNP,D,20191202,175.86,176.57,172.79,173,2099600 UNT,D,20191202,0.88,1.02,0.871,0.9277,1563700 UNVR,D,20191202,23.51,23.7,23.04,23.12,1221600 UPS,D,20191202,120.09,120.66,118.15,118.22,2438400 URI,D,20191202,153.21,155.98,151.62,152.19,976400 USA,D,20191202,6.58,6.6,6.535,6.54,602800 USAC,D,20191202,16.48,16.5,15.85,15.85,580800 USB,D,20191202,60.25,60.47,59.675,59.76,5085600 USB-A,D,20191202,850,850,850,850,100 USB-H,D,20191202,21.53,21.53,21.25,21.31,86100 USB-M,D,20191202,27.29,27.3,27.07,27.24,102000 USB-O,D,20191202,25.26,25.3849,25.25,25.31,38800 USB-P,D,20191202,26.52,26.56,26.3466,26.49,59100 USDP,D,20191202,9.46,9.55,9.46,9.48,24500 USFD,D,20191202,39.68,39.82,39.18,39.75,2075600 USM,D,20191202,34.1,34.1,33.635,33.7,164400 USNA,D,20191202,73.83,74.41,73.45,73.67,102300 USPH,D,20191202,116.92,117,112.82,113.03,105100 USX,D,20191202,4.85,5.04,4.76,4.98,272100 UTF,D,20191202,26.48,26.48,26.22,26.44,250400 UTI,D,20191202,5.9,6.24,5.9,6.2,61700 UTL,D,20191202,60.54,60.895,60.25,60.61,54000 UTX,D,20191202,148.39,148.6114,144.88,144.99,3855000 UVE,D,20191202,29.16,29.21,28.535,28.72,174900 UVV,D,20191202,52.2,52.29,51.75,52.12,196800 UZA,D,20191202,25.6,25.6191,25.54,25.57,12400 UZB,D,20191202,25.51,25.51,25.32,25.44,22300 UZC,D,20191202,25.93,25.93,25.72,25.75,17000 V,D,20191202,184.24,184.37,179.87,181.79,6890500 VAC,D,20191202,122.35,122.83,120.715,121.96,227200 VAL,D,20191202,4.39,4.45,4.24,4.28,3487400 VALE,D,20191202,11.98,12.21,11.91,12.14,17935000 VAM,D,20191202,13.74,13.85,13.728,13.75,5300 VAPO,D,20191202,11.06,11.23,10.68,10.77,98000 VAR,D,20191202,134.42,135.97,133.65,134.53,1147900 VBF,D,20191202,20.01,20.04,19.9,19.9,30100 VCIF,D,20191202,10.1,10.23,10.07,10.23,64200 VCRA,D,20191202,21.7,21.86,21.2,21.23,205100 VCV,D,20191202,12.47,12.49,12.46,12.47,75500 VEC,D,20191202,51.05,51.34,50.35,50.41,88800 VEDL,D,20191202,8.05,8.09,8,8,589900 VEEV,D,20191202,148.61,148.87,141.21,144.34,3151300 VER,D,20191202,9.73,9.75,9.54,9.55,11660600 VER-F,D,20191202,25.26,25.29,25.17,25.23,30300 VET,D,20191202,14.48,14.5422,14,14.01,1115500 VFC,D,20191202,88.84,88.84,87.29,87.99,1663800 VG,D,20191202,7.97,7.9799,7.47,7.55,5072200 VGI,D,20191202,12.54,12.58,12.51,12.55,65300 VGM,D,20191202,12.64,12.65,12.61,12.65,110400 VGR,D,20191202,13.41,13.65,13.26,13.63,1100300 VHI,D,20191202,1.94,1.99,1.84,1.84,282200 VICI,D,20191202,24.67,24.72,24.32,24.47,4423900 VIPS,D,20191202,12.72,12.86,12.53,12.85,6968900 VIST,D,20191202,5.75,5.91,5.71,5.75,45800 VIV,D,20191202,13.37,13.39,13.14,13.28,1709700 VJET,D,20191202,2.2,2.23,2.1,2.1,136000 VKQ,D,20191202,12.23,12.27,12.203,12.27,112200 VLO,D,20191202,95.84,97.08,95.515,95.6,3172800 VLRS,D,20191202,10.45,10.47,10.15,10.17,152300 VLT,D,20191202,14.26,14.42,14.242,14.42,49100 VMC,D,20191202,142.3,142.3,140.24,141.58,581200 VMI,D,20191202,143.73,144.185,141.56,141.78,72600 VMO,D,20191202,12.4,12.44,12.38,12.41,87800 VMW,D,20191202,155.51,155.75,150.39,153.85,1954600 VNCE,D,20191202,22.82,22.82,22.09,22.56,64000 VNE,D,20191202,16.47,16.89,16.26,16.7,430400 VNO,D,20191202,64.51,64.61,63.35,63.37,901100 VNO-K,D,20191202,25.38,25.45,25.3393,25.45,13900 VNO-L,D,20191202,25.22,25.27,25.19,25.27,26100 VNO-M,D,20191202,25.74,25.74,25.377,25.44,14400 VNTR,D,20191202,3.74,3.9,3.7,3.87,480600 VOC,D,20191202,4.51,4.55,4.43,4.46,58400 VOY-B,D,20191202,26.79,26.79,26.2,26.34,15700 VOYA,D,20191202,58.52,58.795,57.75,57.76,753200 VPG,D,20191202,34.68,34.71,33.7,33.72,48900 VPV,D,20191202,13.72,13.77,13.6701,13.72,23700 VRS,D,20191202,18.61,18.64,17.99,18.01,269500 VRTV,D,20191202,18.32,19.62,17.49,17.8,379900 VSH,D,20191202,19.84,19.905,19.555,19.69,809900 VSI,D,20191202,6.48,6.49,6.48,6.49,368700 VSLR,D,20191202,7.39,7.41,7.175,7.23,526600 VST,D,20191202,26.52,26.69,26.44,26.46,3348300 VST.A,D,20191202,2.42,2.42,2.32,2.32,300 VSTO,D,20191202,8.34,8.41,8.1,8.14,549300 VTA,D,20191202,11.13,11.2,11.13,11.2,460200 VTN,D,20191202,13.86,13.88,13.79,13.88,23700 VTR,D,20191202,58.2,58.54,57.72,57.88,2300000 VVI,D,20191202,63.01,63.25,61.96,62.48,97500 VVR,D,20191202,4.19,4.21,4.18,4.21,733400 VVV,D,20191202,22.68,22.75,22.49,22.51,654900 VZ,D,20191202,60.2,60.23,59.63,59.96,9143300 W,D,20191202,85.12,85.39,80.4,83,2103700 WAAS,D,20191202,22.16,22.38,21.98,22.24,77200 WAB,D,20191202,78.79,80.32,77.55,77.59,1005400 WAIR,D,20191202,10.96,10.97,10.95,10.97,1232700 WAL,D,20191202,52.5,52.99,52.135,52.25,524000 WALA,D,20191202,26.0557,26.0557,25.91,25.91,6400 WAT,D,20191202,222.45,224.22,222.23,223.11,322400 WBAI,D,20191202,9.32,9.55,9.27,9.4,19100 WBC,D,20191202,134.8,134.91,134.69,134.74,595700 WBK,D,20191202,16.57,16.6,16.43,16.49,929800 WBS,D,20191202,49.08,49.46,48.63,48.79,589100 WBS-F,D,20191202,25.3,25.54,25.2727,25.54,13800 WBT,D,20191202,16.78,17.16,16.635,16.66,1241600 WCC,D,20191202,52.82,53.4,52.17,52.24,369400 WCG,D,20191202,323.62,325,318.63,321.39,610000 WCN,D,20191202,90.3,90.41,89.21,89.63,567700 WD,D,20191202,65.68,65.8403,65.09,65.39,123600 WDR,D,20191202,16.28,16.385,16.07,16.14,510500 WEA,D,20191202,14.04,14.165,14.01,14.05,38600 WEC,D,20191202,88.27,88.35,87.41,87.57,1800600 WEI,D,20191202,5.6601,5.727,5.25,5.29,23700 WELL,D,20191202,84.26,84.58,83.2,83.23,1777200 WES,D,20191202,17.75,18.03,17.46,17.73,1323000 WEX,D,20191202,201,201.5089,198.1,198.21,173100 WF,D,20191202,29.95,29.95,29.52,29.68,48900 WFC,D,20191202,54.31,54.44,53.55,53.62,20253300 WFC-L,D,20191202,1460,1460,1445.514,1454,6600 WFC-N,D,20191202,25.2,25.23,25.134,25.22,45600 WFC-O,D,20191202,25.22,25.22,25.1,25.18,39300 WFC-P,D,20191202,25.2,25.24,25.12,25.19,34700 WFC-Q,D,20191202,27,27.0064,26.79,26.87,67100 WFC-R,D,20191202,28.64,28.79,28.5412,28.76,31400 WFC-T,D,20191202,25.34,25.34,25.3,25.31,31100 WFC-V,D,20191202,25.8,25.87,25.8,25.84,57300 WFC-W,D,20191202,25.72,25.78,25.67,25.73,62100 WFC-X,D,20191202,25.99,25.99,25.8,25.94,64800 WFC-Y,D,20191202,26.07,26.0726,25.98,26.04,196600 WFE-A,D,20191202,25.28,25.3,25.28,25.29,15400 WGO,D,20191202,47.54,47.6686,45.44,46.21,818300 WH,D,20191202,57.85,58.05,57.285,57.69,405400 WHD,D,20191202,30.42,31.03,29.72,30.11,363000 WHG,D,20191202,31.09,31.09,30.64,30.84,31200 WHR,D,20191202,143.23,144.04,140.6307,142.93,878700 WIA,D,20191202,11.95,11.95,11.92,11.92,35300 WIT,D,20191202,3.6,3.64,3.6,3.64,725300 WIW,D,20191202,11.12,11.14,11.08,11.14,71300 WK,D,20191202,43.25,43.25,40.78,41.62,324000 WLH,D,20191202,20.9,20.9,20.41,20.55,450300 WLK,D,20191202,69.15,69.71,68.25,68.29,541800 WLKP,D,20191202,22.17,22.48,21.81,21.81,75900 WLL,D,20191202,4.7,4.72,4.53,4.56,5738000 WM,D,20191202,112.72,113.11,111.62,111.65,1496400 WMB,D,20191202,22.87,22.94,22.54,22.55,8354300 WMC,D,20191202,10.28,10.37,10.28,10.33,378300 WMK,D,20191202,39.81,39.9,39.21,39.38,72200 WMS,D,20191202,38.1,38.18,37.7,37.78,332900 WMT,D,20191202,119.15,119.38,117.84,119.28,5679000 WNC,D,20191202,15.78,15.96,15.3,15.35,416300 WNS,D,20191202,62.4,63.2,62.23,62.56,87800 WOR,D,20191202,38.52,38.8463,37.78,37.94,299900 WORK,D,20191202,22.83,22.83,20.92,22.51,9373400 WOW,D,20191202,6.12,6.13,5.93,5.94,212700 WPC,D,20191202,83.24,83.43,81.36,81.54,1068500 WPG,D,20191202,4.15,4.205,4.11,4.14,2767700 WPG-H,D,20191202,22.91,22.91,22.55,22.615,8300 WPG-I,D,20191202,20.83,20.845,20.65,20.6608,9000 WPM,D,20191202,27.53,27.98,27.38,27.94,1500300 WPP,D,20191202,64.22,64.24,63.34,63.55,97000 WPX,D,20191202,9.97,10.16,9.91,10.07,6896200 WRB,D,20191202,68.25,68.6,67.62,68.36,2023800 WRB-B,D,20191202,25.28,25.3,25.23,25.28,10100 WRB-C,D,20191202,26.02,26.02,25.9,25.98,12900 WRB-D,D,20191202,25.57,25.629,25.44,25.62,30200 WRB-E,D,20191202,26.93,26.93,26.58,26.65,19600 WRE,D,20191202,31.03,31.03,30.48,30.63,331600 WRI,D,20191202,31.8,31.95,31.49,31.57,1007200 WRK,D,20191202,40.59,41,40.35,40.4,2446300 WSM,D,20191202,69.66,69.88,67.82,67.97,927500 WSO,D,20191202,178.13,180.47,176.11,176.25,132800 WSR,D,20191202,13.88,13.9,13.61,13.73,436100 WST,D,20191202,147.13,149.635,145.76,149.43,610100 WTI,D,20191202,4.33,4.36,4.09,4.11,3210300 WTM,D,20191202,1109.8,1114.9,1102.025,1102.25,9400 WTR,D,20191202,44.24,44.27,43.73,44.13,1891000 WTRU,D,20191202,59.44,59.66,59.125,59.66,30700 WTS,D,20191202,97.05,97.71,96.16,96.25,171600 WTTR,D,20191202,7.74,7.87,7.6,7.69,282100 WU,D,20191202,26.82,27.025,26.76,26.91,4625200 WUBA,D,20191202,61.42,62.12,61.05,61.95,476000 WWE,D,20191202,62.03,62.16,60.57,61.52,879600 WWW,D,20191202,32.32,32.32,31.68,31.82,514800 WY,D,20191202,29.55,29.63,29.16,29.21,3233700 WYND,D,20191202,48.46,48.85,48.15,48.38,312200 X,D,20191202,13.28,13.72,13.18,13.67,12568700 XAN,D,20191202,12.08,12.08,11.9299,11.95,148800 XAN-C,D,20191202,26,26,25.9,25.97,21700 XEC,D,20191202,46.59,47.975,46.18,47.66,3226800 XFLT,D,20191202,8.34,8.34,8.31,8.32,86700 XHR,D,20191202,21.06,21.175,20.89,20.95,393900 XIN,D,20191202,3.86,4,3.76,3.94,165100 XOM,D,20191202,68.5,68.88,68.37,68.42,11117900 XPO,D,20191202,82.95,83.53,81.23,81.27,517700 XRF,D,20191202,0.298,0.298,0.251,0.2675,209000 XRX,D,20191202,38.95,39.03,38.38,38.5,1421700 XYF,D,20191202,1.77,1.9,1.7,1.89,164800 XYL,D,20191202,77.46,78.69,76.55,76.55,920000 Y,D,20191202,782.9,782.9,773.92,779.06,55800 YELP,D,20191202,34.59,34.68,33.24,33.47,1316700 YETI,D,20191202,31.8,32.14,31.47,31.8,1182300 YEXT,D,20191202,17.34,17.5,16.52,16.59,740900 YPF,D,20191202,9.65,9.6894,9.26,9.34,1397100 YRD,D,20191202,5.2,5.22,4.752,4.78,281600 YUM,D,20191202,100.71,100.95,99.95,100.56,1412800 YUMC,D,20191202,44.67,44.98,43.945,44.44,1797400 ZAYO,D,20191202,34.24,34.265,34.2,34.2,2371400 ZB-A,D,20191202,24.335,24.53,24.335,24.5,1000 ZB-G,D,20191202,27.03,27.24,27.03,27.17,6700 ZB-H,D,20191202,25.36,25.36,25.2,25.2,8700 ZBH,D,20191202,145.57,145.93,144.08,144.46,512600 ZBK,D,20191202,29.23,29.23,29.17,29.17,1200 ZEN,D,20191202,78.78,78.78,74.18,74.65,2175600 ZNH,D,20191202,31.53,31.53,31.27,31.29,11900 ZTO,D,20191202,21.28,21.36,20.84,20.91,2206500 ZTR,D,20191202,10.96,11.05,10.96,11.02,153200 ZTS,D,20191202,120.87,121.5,118.8107,119.91,2050400 ZUO,D,20191202,15.95,15.98,15,15.04,988000 ZYME,D,20191202,43.65,43.95,41.4895,42.01,245100