data.txt

14D,20190506,0.295,0.3,0.295,0.295,73715
1AD,20190506,0.185,0.185,0.185,0.185,55374
3DP,20190506,0.048,0.048,0.047,0.047,567811
3PL,20190506,1.01,1.085,1,1.085,12718
4DS,20190506,0.076,0.076,0.071,0.072,1829082
5GN,20190506,1.12,1.13,1.03,1.03,730578
88E,20190506,0.014,0.014,0.013,0.013,2621139
8CO,20190506,0.165,0.175,0.155,0.17,430368
9SP,20190506,0.017,0.017,0.017,0.017,16000
A1G,20190506,0.185,0.185,0.18,0.18,57900
A2B,20190506,1.95,1.99,1.95,1.99,46498
A2M,20190506,15.32,15.32,14.93,15.05,2506609
A3D,20190506,0.335,0.34,0.33,0.335,313564
A40,20190506,0.18,0.185,0.175,0.175,1741077
A4N,20190506,0.105,0.105,0.105,0.105,50000
AAA,20190506,50.08,50.09,50.08,50.09,89214
AAC,20190506,1.16,1.16,1.14,1.14,192715
AAR,20190506,0.077,0.08,0.074,0.08,333789
AB1,20190506,0.15,0.152,0.145,0.15,1050068
ABA,20190506,4.89,4.89,4.81,4.82,42807
ABC,20190506,4.39,4.41,4.26,4.3,1300332
ABL,20190506,0.004,0.004,0.004,0.004,3550
ABP,20190506,3.67,3.72,3.63,3.64,433653
ABR,20190506,0.205,0.225,0.2,0.215,1096214
ABT,20190506,0.08,0.081,0.08,0.081,14575
ABV,20190506,0.008,0.008,0.007,0.007,451282
ABX,20190506,0.1,0.1,0.1,0.1,15000
AC8,20190506,0.37,0.37,0.36,0.36,652557
ACF,20190506,0.36,0.36,0.35,0.355,187960
ACQ,20190506,1.03,1.03,0.995,0.995,273401
ACR,20190506,0.23,0.23,0.222,0.23,313891
AD8,20190506,6.75,6.75,6.6,6.6,368780
ADA,20190506,0.68,0.685,0.67,0.67,55617
ADD,20190506,0.003,0.003,0.003,0.003,4263
ADH,20190506,1.79,1.8,1.72,1.75,970197
ADI,20190506,2.81,2.84,2.81,2.82,25634
ADJ,20190506,0.026,0.027,0.025,0.025,1303767
ADN,20190506,0.005,0.007,0.005,0.007,24777047
ADO,20190506,0.017,0.018,0.017,0.018,1229755
ADR,20190506,0.03,0.031,0.03,0.031,61000
ADT,20190506,0.865,0.865,0.79,0.815,600830
ADV,20190506,0.003,0.003,0.003,0.003,3558960
AEE,20190506,0.01,0.01,0.009,0.009,3237645
AEF,20190506,1.93,1.975,1.91,1.91,63441
AEG,20190506,0.965,0.965,0.955,0.955,118494
AEI,20190506,0.265,0.275,0.255,0.26,119047
AER,20190506,0.125,0.125,0.12,0.12,14200
AFA,20190506,0.11,0.11,0.11,0.11,60000
AFG,20190506,1.19,1.19,1.17,1.19,66631
AFI,20190506,5.99,5.99,5.95,5.95,297976
AFR,20190506,0.016,0.017,0.016,0.017,574850
AGD,20190506,0.07,0.07,0.07,0.07,6202
AGG,20190506,3.28,3.34,3.22,3.31,21932
AGH,20190506,0.555,0.58,0.54,0.555,409854
AGI,20190506,0.83,0.84,0.825,0.84,27472
AGL,20190506,21.91,22.14,21.83,22.11,1086880
AGM,20190506,1.85,1.85,1.85,1.85,41351
AGR,20190506,0.17,0.17,0.165,0.165,73385
AGS,20190506,0.095,0.095,0.094,0.094,236885
AGY,20190506,0.075,0.075,0.069,0.07,3439543
AHF,20190506,0.155,0.155,0.15,0.15,222397
AHG,20190506,2.46,2.5,2.4,2.43,742434
AHQ,20190506,0.085,0.085,0.083,0.084,199525
AHX,20190506,0.47,0.47,0.47,0.47,62965
AHY,20190506,0.93,0.93,0.89,0.89,219773
AIA,20190506,7.57,7.78,7.55,7.6,74896
AIS,20190506,0.115,0.12,0.11,0.12,319595
AIY,20190506,0.06,0.06,0.057,0.057,141467
AIZ,20190506,2.63,2.67,2.6,2.62,154291
AJL,20190506,0.13,0.13,0.13,0.13,18000
AJM,20190506,0.13,0.13,0.115,0.125,6256566
AJQ,20190506,0.091,0.091,0.091,0.091,131947
AJX,20190506,0.16,0.16,0.15,0.15,518012
AKG,20190506,0.385,0.385,0.38,0.38,152895
AKN,20190506,0.001,0.001,0.001,0.001,20000
AKP,20190506,20.01,20.01,19.43,19.78,4709
ALC,20190506,0.095,0.105,0.095,0.096,9626074
ALF,20190506,0.89,0.89,0.885,0.885,592699
ALG,20190506,1.24,1.25,1.21,1.225,453990
ALI,20190506,2.12,2.13,2.1,2.12,50892
ALK,20190506,0.235,0.235,0.227,0.23,575552
ALL,20190506,25.9,25.96,25.48,25.58,884664
ALQ,20190506,7.94,8,7.79,7.84,1439534
ALU,20190506,33.02,33.155,32.02,32.12,591545
ALX,20190506,7.1,7.17,7.06,7.1,1925123
ALY,20190506,0.015,0.015,0.015,0.015,50000
AMA,20190506,1.2,1.2,1.155,1.195,748632
AMC,20190506,16.46,16.57,16.355,16.4,7015719
AMD,20190506,0.013,0.013,0.012,0.012,76923
AME,20190506,0.039,0.039,0.035,0.036,789477
AMG,20190506,0.13,0.13,0.115,0.115,496362
AMH,20190506,0.86,0.86,0.85,0.85,219182
AMI,20190506,0.6,0.65,0.585,0.65,9417879
AML,20190506,0.22,0.225,0.22,0.225,91549
AMN,20190506,0.55,0.57,0.55,0.57,4000
AMP,20190506,2.25,2.26,2.205,2.21,7889662
AMS,20190506,0.985,0.985,0.925,0.925,59638
ANG,20190506,0.18,0.18,0.175,0.18,29742
ANN,20190506,26.9,27.17,26.71,26.85,360754
ANO,20190506,4.45,4.46,4.35,4.36,28442
ANP,20190506,0.051,0.051,0.047,0.047,1140980
ANR,20190506,0.44,0.44,0.41,0.43,40000
ANW,20190506,0.01,0.011,0.01,0.01,2609491
ANZ,20190506,27.27,27.68,27.17,27.55,5927607
AO1,20190506,0.009,0.009,0.009,0.009,178703
AOA,20190506,0.004,0.004,0.004,0.004,216285
AOF,20190506,2.63,2.73,2.63,2.73,82526
AOG,20190506,2.05,2.05,2.01,2.02,619059
AON,20190506,0.11,0.11,0.1,0.1,457965
AOP,20190506,0.22,0.22,0.205,0.205,83743
APA,20190506,9.66,9.82,9.63,9.75,1387227
APC,20190506,0.077,0.077,0.077,0.077,119616
APE,20190506,9.1,9.1,9.01,9.03,26650
APG,20190506,0.001,0.001,0.001,0.001,10000000
API,20190506,1.375,1.385,1.335,1.34,2007400
APL,20190506,1.01,1.02,0.975,0.98,641320
APT,20190506,27.3,27.63,26.15,27.5,1859484
APW,20190506,1.42,1.42,1.415,1.415,2871
APX,20190506,25.25,25.45,24.1,24.31,711645
APZ,20190506,0.96,0.97,0.96,0.97,90284
AQC,20190506,0.545,0.545,0.545,0.545,4526
AQG,20190506,3.92,3.92,3.78,3.84,218566
AQR,20190506,2.99,3.02,2.99,2.99,19133
AQX,20190506,0.014,0.016,0.014,0.016,316304
AQZ,20190506,2.59,2.61,2.45,2.53,74715
AR9,20190506,0.12,0.12,0.12,0.12,30000
ARB,20190506,19.55,19.71,18.78,19,280414
ARD,20190506,0.016,0.016,0.016,0.016,437111
ARE,20190506,0.014,0.014,0.012,0.013,4911407
ARF,20190506,2.82,2.84,2.78,2.78,101112
ARG,20190506,7.8,7.8,7.69,7.71,478848
ARL,20190506,0.435,0.445,0.425,0.425,109192
ARQ,20190506,1.69,1.705,1.67,1.67,71987
ARS,20190506,0.022,0.022,0.021,0.022,513410
ARU,20190506,0.05,0.051,0.049,0.05,871725
ARV,20190506,0.042,0.042,0.04,0.04,1915302
AS1,20190506,0.18,0.185,0.175,0.185,169259
ASB,20190506,2.61,2.62,2.55,2.56,689164
ASG,20190506,1.18,1.18,1.18,1.18,18213
ASL,20190506,1.485,1.51,1.41,1.42,3291487
ASN,20190506,0.061,0.061,0.059,0.059,447975
ASP,20190506,0.012,0.012,0.012,0.012,250000
AST,20190506,1.79,1.807,1.777,1.8,2985595
ASX,20190506,74.28,74.99,74.15,74.66,177776
ATC,20190506,0.12,0.12,0.115,0.115,98018
ATH,20190506,0.04,0.042,0.04,0.042,222476
ATL,20190506,0.62,0.62,0.57,0.59,397305
ATP,20190506,0.015,0.015,0.015,0.015,61185
ATS,20190506,0.32,0.32,0.3,0.31,794822
ATU,20190506,0.295,0.305,0.295,0.295,7754910
ATX,20190506,0.125,0.125,0.125,0.125,229
AU8,20190506,0.15,0.16,0.15,0.155,1325522
AUB,20190506,12.87,12.915,12.7,12.73,15019
AUC,20190506,0.016,0.016,0.016,0.016,241068
AUI,20190506,8.46,8.46,8.4,8.4,156686
AUL,20190506,0.005,0.005,0.005,0.005,380000
AUQ,20190506,0.028,0.03,0.028,0.03,268716
AUT,20190506,0.006,0.006,0.005,0.006,441667
AUZ,20190506,0.023,0.023,0.022,0.022,11679517
AV1,20190506,0.145,0.145,0.13,0.135,515576
AVA,20190506,0.175,0.175,0.16,0.16,593740
AVG,20190506,0.485,0.485,0.475,0.475,98640
AVH,20190506,0.37,0.385,0.365,0.38,7025671
AVJ,20190506,0.535,0.545,0.535,0.545,32527
AVL,20190506,0.02,0.02,0.019,0.019,1160178
AVN,20190506,2.27,2.28,2.25,2.25,206939
AVW,20190506,0.003,0.003,0.003,0.003,8166667
AVZ,20190506,0.043,0.043,0.041,0.042,7081780
AWC,20190506,2.23,2.24,2.15,2.16,21275027
AWN,20190506,0.2,0.2,0.2,0.2,16928
AWV,20190506,0.012,0.012,0.012,0.012,48000
AX1,20190506,1.52,1.555,1.492,1.55,1212594
AX8,20190506,0.032,0.035,0.032,0.035,18024
AXE,20190506,0.076,0.076,0.075,0.075,355416
AXT,20190506,0.012,0.012,0.012,0.012,104169
AYF,20190506,5.86,5.86,5.85,5.85,6869
AYR,20190506,0.003,0.003,0.003,0.003,10000
AYS,20190506,0.7,0.7,0.665,0.695,146087
AYZ,20190506,47.99,47.99,47.99,47.99,188
AZJ,20190506,4.85,4.91,4.8,4.82,3730517
AZM,20190506,0.02,0.02,0.02,0.02,10000
AZS,20190506,0.105,0.105,0.105,0.105,59380
AZY,20190506,0.019,0.019,0.018,0.018,9404039
B2Y,20190506,0.086,0.086,0.08,0.08,21389
BAF,20190506,0.77,0.775,0.76,0.765,167241
BAL,20190506,10.44,10.48,9.65,9.72,3154341
BAP,20190506,5.5,5.5,5.37,5.39,1273627
BAR,20190506,0.028,0.028,0.025,0.026,959022
BAT,20190506,0.022,0.024,0.022,0.023,449056
BBC,20190506,0.62,0.63,0.62,0.63,2000
BBL,20190506,0.47,0.47,0.47,0.47,10000
BBN,20190506,2.3,2.36,2.29,2.34,103050
BC8,20190506,0.205,0.205,0.195,0.195,145215
BCB,20190506,0.021,0.023,0.021,0.023,3493171
BCC,20190506,0.275,0.275,0.275,0.275,2000
BCI,20190506,0.17,0.17,0.17,0.17,224484
BCN,20190506,0.017,0.018,0.017,0.018,1573405
BCT,20190506,0.085,0.085,0.085,0.085,52765
BD1,20190506,0.018,0.018,0.018,0.018,404953
BDA,20190506,0.295,0.295,0.285,0.285,93758
BDC,20190506,0.065,0.066,0.058,0.061,3297496
BEE,20190506,0.027,0.029,0.027,0.029,100000
BEM,20190506,0.062,0.063,0.06,0.06,122277
BEN,20190506,10.39,10.42,10.27,10.33,918022
BFC,20190506,0.125,0.127,0.125,0.125,53022
BFG,20190506,0.765,0.775,0.76,0.765,302867
BGA,20190506,5.25,5.28,5.16,5.21,548848
BGL,20190506,0.535,0.54,0.52,0.52,674589
BGS,20190506,0.165,0.175,0.165,0.17,524220
BGT,20190506,0.105,0.105,0.1,0.1,198418
BHP,20190506,36.67,36.86,36.47,36.8,5000877
BID,20190506,0.78,0.925,0.78,0.925,1254023
BIN,20190506,1.78,1.83,1.76,1.76,4995160
BIQ,20190506,0.051,0.051,0.05,0.05,418040
BIS,20190506,1.12,1.12,1.12,1.12,1123
BIT,20190506,0.081,0.083,0.08,0.08,733551
BKI,20190506,1.505,1.51,1.495,1.495,234320
BKL,20190506,92.21,92.55,90.09,90.66,67020
BKT,20190506,0.07,0.075,0.07,0.074,2745841
BKW,20190506,16.54,16.6,16.075,16.27,196086
BKY,20190506,0.315,0.32,0.295,0.31,16760
BLA,20190506,0.25,0.252,0.225,0.225,377634
BLD,20190506,4.99,5.035,4.95,4.97,4938700
BLG,20190506,0.17,0.175,0.17,0.175,215409
BLK,20190506,0.011,0.012,0.01,0.011,17918475
BLT,20190506,0.135,0.135,0.135,0.135,139919
BLU,20190506,0.061,0.061,0.058,0.059,503152
BLX,20190506,1,1.007,1,1,24435
BLY,20190506,0.004,0.004,0.004,0.004,7732564
BLZ,20190506,0.021,0.022,0.02,0.022,3124683
BMG,20190506,0.009,0.009,0.009,0.009,842141
BMN,20190506,0.047,0.047,0.045,0.045,1713948
BMT,20190506,0.15,0.16,0.145,0.16,783296
BNL,20190506,0.006,0.006,0.006,0.006,130329
BNO,20190506,0.13,0.13,0.125,0.13,220458
BNR,20190506,0.017,0.017,0.017,0.017,25000
BOA,20190506,0.175,0.175,0.15,0.15,98688
BOC,20190506,0.125,0.125,0.125,0.125,750
BOE,20190506,0.049,0.049,0.046,0.047,1119596
BOL,20190506,0.155,0.155,0.145,0.15,1359152
BOQ,20190506,8.9,8.94,8.8,8.82,2884367
BOT,20190506,0.11,0.11,0.1,0.1,741815
BPL,20190506,0.016,0.016,0.015,0.015,294092
BPP,20190506,0.019,0.019,0.019,0.019,899000
BPT,20190506,1.98,1.992,1.905,1.955,20106133
BRB,20190506,0.35,0.35,0.335,0.34,169784
BRG,20190506,18.96,19.25,18.8,19.02,672900
BRK,20190506,0.012,0.012,0.012,0.012,2122746
BRL,20190506,0.13,0.135,0.13,0.13,436017
BRN,20190506,0.053,0.053,0.051,0.051,1095504
BRU,20190506,0.25,0.255,0.245,0.245,195985
BSA,20190506,0.275,0.275,0.275,0.275,209833
BSE,20190506,0.27,0.27,0.265,0.265,88726
BSL,20190506,13.48,13.68,13.31,13.35,2476818
BSM,20190506,0.009,0.009,0.009,0.009,8713637
BST,20190506,0.97,0.975,0.965,0.975,21097
BSX,20190506,0.064,0.064,0.064,0.064,109413
BTC,20190506,0.07,0.07,0.07,0.07,9699
BTH,20190506,0.495,0.495,0.475,0.475,693961
BTI,20190506,0.895,0.94,0.895,0.935,461930
BUB,20190506,1.545,1.615,1.475,1.475,35461625
BUD,20190506,0.069,0.069,0.067,0.067,864765
BUG,20190506,0.22,0.22,0.22,0.22,91271
BUX,20190506,0.115,0.115,0.11,0.11,192828
BVS,20190506,5.93,6.05,5.92,5.97,1823683
BWF,20190506,0.845,0.85,0.84,0.85,13810
BWP,20190506,3.65,3.655,3.62,3.62,736210
BWR,20190506,1.4,1.4,1.4,1.4,13656
BWX,20190506,2.08,2.12,2.03,2.1,308652
BXB,20190506,12.1,12.135,11.84,12.08,3027474
BXN,20190506,0.017,0.017,0.017,0.017,384754
BYE,20190506,0.31,0.31,0.295,0.295,222769
BYH,20190506,0.074,0.074,0.074,0.074,34557
C6C,20190506,1.005,1.025,1.005,1.025,1532
CAA,20190506,0.12,0.125,0.12,0.125,136277
CAD,20190506,0.002,0.002,0.001,0.001,1881513
CAF,20190506,0.088,0.092,0.088,0.092,11746
CAG,20190506,0.92,0.95,0.9,0.95,27550
CAI,20190506,0.026,0.026,0.024,0.024,1191012
CAJ,20190506,0.26,0.26,0.25,0.25,1369334
CAM,20190506,0.88,0.88,0.875,0.875,84822
CAN,20190506,2.38,2.4,2.31,2.32,160374
CAP,20190506,0.058,0.061,0.057,0.061,970859
CAR,20190506,13.44,13.62,13.34,13.38,604112
CAT,20190506,1.335,1.335,1.21,1.25,2278031
CAV,20190506,0.005,0.005,0.005,0.005,400000
CAY,20190506,0.21,0.215,0.2,0.2,357693
CAZ,20190506,0.02,0.02,0.019,0.019,71980
CBA,20190506,74.47,75.24,74.29,74.94,1921358
CBC,20190506,0.95,0.95,0.95,0.95,8500
CBY,20190506,0.29,0.29,0.29,0.29,10000
CCA,20190506,0.038,0.04,0.038,0.04,135904
CCL,20190506,8.91,8.92,8.75,8.83,757053
CCP,20190506,23.59,23.81,23.42,23.76,255323
CCV,20190506,0.155,0.155,0.15,0.15,78981
CCX,20190506,1.645,1.645,1.615,1.625,110791
CD3,20190506,1.59,1.59,1.59,1.59,12034
CDA,20190506,3.25,3.34,3.23,3.34,86269
CDD,20190506,0.975,0.995,0.97,0.985,95172
CDM,20190506,0.81,0.825,0.795,0.805,305708
CDP,20190506,6.76,6.77,6.7,6.7,9256
CDV,20190506,0.39,0.395,0.385,0.385,23410
CDX,20190506,0.038,0.038,0.036,0.036,439548
CDY,20190506,0.2,0.2,0.195,0.195,79482
CE1,20190506,0.034,0.034,0.028,0.03,1207099
CEN,20190506,6.45,6.47,6.43,6.45,4994
CFE,20190506,0.015,0.015,0.015,0.015,1329790
CFO,20190506,0.22,0.225,0.22,0.22,56690
CG1,20190506,0.34,0.34,0.31,0.31,96600
CGA,20190506,0.34,0.34,0.34,0.34,2359
CGC,20190506,5.56,5.58,5.35,5.35,1956414
CGF,20190506,8.23,8.28,7.96,7.98,1795085
CGL,20190506,7.1,7.1,6.91,7,243510
CGO,20190506,0.12,0.12,0.12,0.12,3448
CGR,20190506,0.47,0.47,0.465,0.465,46742
CGS,20190506,0.24,0.25,0.24,0.25,11000
CHC,20190506,9.76,9.92,9.75,9.89,1141640
CHK,20190506,0.011,0.011,0.01,0.01,200000
CHN,20190506,0.12,0.125,0.12,0.12,84941
CI1,20190506,0.013,0.013,0.011,0.011,1856065
CIA,20190506,2.25,2.28,2.22,2.27,199305
CIE,20190506,0.79,0.795,0.785,0.79,174493
CIM,20190506,48.78,48.97,44.65,46.5,1022675
CIN,20190506,30.49,30.49,30.49,30.49,527
CIO,20190506,0.003,0.003,0.003,0.003,8571563
CIP,20190506,3.03,3.04,2.99,3.03,80562
CIW,20190506,0.46,0.46,0.45,0.45,36706
CKA,20190506,0.059,0.06,0.059,0.059,507055
CKF,20190506,8.05,8.08,7.99,8.06,754674
CL1,20190506,1.73,1.74,1.7,1.71,232359
CL8,20190506,0.009,0.009,0.009,0.009,1022250
CLA,20190506,0.017,0.017,0.016,0.017,952766
CLB,20190506,0.1,0.1,0.1,0.1,50000
CLH,20190506,1.28,1.285,1.26,1.28,199450
CLI,20190506,0.035,0.038,0.034,0.035,18672053
CLQ,20190506,0.31,0.315,0.295,0.3,1013797
CLV,20190506,2.36,2.44,2.3,2.35,240261
CLW,20190506,4.51,4.57,4.46,4.47,400030
CLX,20190506,0.825,0.825,0.825,0.825,1704
CLZ,20190506,0.001,0.001,0.001,0.001,6985050
CM8,20190506,0.014,0.016,0.014,0.014,1288352
CMA,20190506,2.54,2.55,2.52,2.53,215658
CMM,20190506,0.083,0.083,0.083,0.083,310108
CMP,20190506,0.545,0.55,0.545,0.55,78741
CMW,20190506,1.14,1.15,1.132,1.15,4621792
CNI,20190506,1.395,1.41,1.395,1.395,103953
CNJ,20190506,0.013,0.013,0.013,0.013,50000
CNL,20190506,0.075,0.075,0.075,0.075,6667
CNU,20190506,5.76,5.8,5.7,5.8,280114
CNW,20190506,0.051,0.051,0.048,0.049,3865315
COB,20190506,0.15,0.15,0.145,0.15,171480
COE,20190506,0.52,0.527,0.51,0.52,3364369
COG,20190506,0.096,0.096,0.092,0.092,6670955
COH,20190506,190.48,192.36,190.1,191,140206
COI,20190506,0.3,0.3,0.285,0.3,483983
COL,20190506,12.56,12.7,12.46,12.64,1936760
COO,20190506,0.027,0.027,0.027,0.027,71286
COY,20190506,0.008,0.008,0.008,0.008,2180
CP1,20190506,0.15,0.16,0.15,0.16,59770
CPH,20190506,0.44,0.445,0.43,0.43,246572
CPU,20190506,18.57,18.59,18.24,18.33,1278811
CPV,20190506,0.215,0.235,0.21,0.23,316402
CQE,20190506,3.6,3.65,3.55,3.58,114829
CQR,20190506,4.52,4.55,4.47,4.48,928926
CR1,20190506,0.23,0.23,0.23,0.23,2613
CRB,20190506,0.03,0.03,0.03,0.03,180041
CRD,20190506,1.515,1.53,1.42,1.48,1313071
CRL,20190506,0.029,0.03,0.027,0.027,626340
CRN,20190506,2.86,2.92,2.85,2.9,480551
CRO,20190506,0.008,0.008,0.008,0.008,2802111
CRS,20190506,0.15,0.15,0.145,0.145,130500
CSL,20190506,196.95,199.245,196.87,198.9,396344
CSR,20190506,3.44,3.51,3.35,3.36,2874372
CSS,20190506,0.955,0.955,0.95,0.95,52920
CSV,20190506,0.18,0.18,0.175,0.175,1322936
CTD,20190506,25.61,25.82,24.79,24.88,201475
CTM,20190506,0.005,0.005,0.005,0.005,6554334
CTO,20190506,0.004,0.005,0.004,0.005,1294012
CTP,20190506,0.145,0.15,0.145,0.15,318188
CTX,20190506,26.9,26.9,26.06,26.2,955814
CUE,20190506,0.067,0.067,0.067,0.067,10202
CUL,20190506,0.01,0.013,0.01,0.013,61663
CUP,20190506,0.5,0.51,0.5,0.5,33877
CUV,20190506,24.25,24.62,24.25,24.5,50300
CUX,20190506,0.006,0.006,0.006,0.006,1500000
CV1,20190506,0.12,0.12,0.12,0.12,29126
CVF,20190506,1.07,1.07,1.07,1.07,125398
CVN,20190506,0.435,0.437,0.415,0.415,5393003
CVW,20190506,0.72,0.79,0.72,0.79,27764
CWL,20190506,0.062,0.062,0.06,0.06,454763
CWN,20190506,13.11,13.39,13.11,13.37,891659
CWP,20190506,5.68,5.73,5.6,5.68,26063
CWX,20190506,0.125,0.125,0.12,0.12,77592
CWY,20190506,2.26,2.29,2.24,2.26,2972845
CXL,20190506,0.72,0.72,0.72,0.72,4665
CXM,20190506,0.115,0.115,0.11,0.11,31198
CXO,20190506,0.046,0.047,0.045,0.047,1651542
CXU,20190506,0.02,0.02,0.02,0.02,30000
CXZ,20190506,0.012,0.012,0.012,0.012,2107552
CYB,20190506,3.78,3.825,3.7,3.73,1989177
CYC,20190506,1.2,1.2,1.2,1.2,1600
CYG,20190506,0.85,0.85,0.82,0.82,42014
CYL,20190506,1.85,1.86,1.78,1.78,23248
CYP,20190506,1.185,1.185,1.11,1.14,74952
CZI,20190506,0.095,0.095,0.093,0.093,396622
CZL,20190506,0.014,0.014,0.012,0.013,1648577
CZN,20190506,0.003,0.003,0.003,0.003,26950
D2O,20190506,1.505,1.51,1.495,1.495,43003
DAU,20190506,0.025,0.025,0.024,0.024,44075
DAV,20190506,0.051,0.051,0.051,0.051,40000
DCC,20190506,0.065,0.066,0.06,0.06,3761279
DCG,20190506,0.895,0.895,0.86,0.895,87765
DCL,20190506,0.14,0.14,0.14,0.14,32350
DCN,20190506,1.95,1.975,1.91,1.92,398903
DDR,20190506,4.28,4.35,4.28,4.3,28658
DDT,20190506,0.008,0.008,0.008,0.008,100371
DEG,20190506,0.085,0.085,0.08,0.08,459669
DEM,20190506,0.135,0.135,0.135,0.135,6840
DEV,20190506,0.044,0.045,0.044,0.045,250000
DFM,20190506,0.85,0.86,0.845,0.85,73107
DGH,20190506,1.305,1.305,1.3,1.3,4000
DGR,20190506,0.13,0.13,0.13,0.13,79799
DHG,20190506,2.8,2.95,2.8,2.91,1222612
DIV,20190506,20.9,20.9,20.9,20.9,47
DJW,20190506,3.13,3.13,3.1,3.1,204746
DLX,20190506,9.77,9.78,9.75,9.77,1200484
DME,20190506,0.15,0.15,0.15,0.15,180
DMP,20190506,42.05,42.59,41.54,41.63,138081
DN8,20190506,0.105,0.105,0.1,0.1,90000
DNA,20190506,0.085,0.085,0.082,0.082,977117
DNK,20190506,0.78,0.79,0.78,0.78,13278476
DOR,20190506,0.062,0.068,0.062,0.068,300500
DOW,20190506,7.77,7.84,7.67,7.8,1686561
DRE,20190506,0.003,0.003,0.003,0.003,25528
DRO,20190506,0.15,0.15,0.13,0.13,708456
DRX,20190506,0.011,0.011,0.01,0.01,2454700
DSE,20190506,0.033,0.033,0.03,0.032,583328
DTI,20190506,0.049,0.049,0.049,0.049,49117
DTL,20190506,1.77,1.785,1.765,1.785,66860
DTS,20190506,0.2,0.2,0.185,0.185,36713
DTZ,20190506,0.07,0.07,0.068,0.069,113624
DUB,20190506,0.87,0.88,0.855,0.87,249901
DUI,20190506,4.19,4.19,4.12,4.14,30599
DVL,20190506,0.08,0.08,0.08,0.08,29000
DVN,20190506,0.15,0.18,0.145,0.18,67449
DW8,20190506,0.006,0.007,0.006,0.006,4928323
DWS,20190506,0.97,0.97,0.95,0.955,144437
DXB,20190506,0.084,0.084,0.082,0.082,64913
DXN,20190506,0.065,0.07,0.065,0.07,290180
DXS,20190506,12.38,12.475,12.34,12.45,5680029
DYL,20190506,0.375,0.39,0.37,0.385,71769
E2E,20190506,0.007,0.007,0.006,0.006,8678804
E2M,20190506,0.22,0.22,0.22,0.22,11045
EAF,20190506,1.28,1.285,1.28,1.28,101562
EAI,20190506,0.96,0.975,0.96,0.97,250703
EAR,20190506,0.14,0.15,0.14,0.14,2370977
EAS,20190506,0.94,0.965,0.94,0.96,21900
EAX,20190506,0.32,0.32,0.32,0.32,6255
EBO,20190506,20.4,20.5,20.4,20.5,4907
ECG,20190506,0.097,0.097,0.093,0.097,50558
ECL,20190506,1.265,1.265,1.265,1.265,3646
ECX,20190506,1.04,1.045,0.97,1.015,4193883
EDE,20190506,0.045,0.045,0.042,0.043,1260427
EEG,20190506,0.017,0.018,0.017,0.017,786015
EEU,20190506,15.47,15.47,15.47,15.47,731
EFE,20190506,0.004,0.004,0.004,0.004,28687
EFF,20190506,1.59,1.59,1.58,1.58,14000
EGD,20190506,2.15,2.15,2.14,2.14,24874
EGF,20190506,1.62,1.62,1.62,1.62,87716
EGG,20190506,1.4,1.4,1.4,1.4,884
EGH,20190506,0.265,0.265,0.265,0.265,65998
EGI,20190506,0.935,0.935,0.93,0.93,153503
EGN,20190506,0.435,0.435,0.43,0.43,21502
EGY,20190506,0.28,0.28,0.28,0.28,3000
EHE,20190506,2.83,2.89,2.81,2.84,556120
EHH,20190506,0.285,0.295,0.28,0.28,581011
EHL,20190506,2.06,2.07,1.92,1.93,2044706
EHX,20190506,0.032,0.032,0.032,0.032,25000
ELD,20190506,6.41,6.44,6.27,6.41,607910
ELO,20190506,6.04,6.04,5.99,6,47984
ELS,20190506,0.6,0.625,0.6,0.62,210130
ELX,20190506,0.6,0.6,0.585,0.585,88759
EM1,20190506,0.022,0.022,0.021,0.021,2912145
EM2,20190506,0.145,0.16,0.145,0.16,23857
EMB,20190506,12,12,12,12,1000
EME,20190506,0.15,0.15,0.15,0.15,4500
EMH,20190506,0.395,0.4,0.385,0.4,17787
EML,20190506,2.06,2.08,2.04,2.04,356817
EMP,20190506,0.003,0.003,0.003,0.003,8713425
EMR,20190506,0.041,0.041,0.041,0.041,584588
EMU,20190506,0.059,0.059,0.059,0.059,10000
EMV,20190506,0.405,0.405,0.39,0.4,59631
EN1,20190506,0.045,0.045,0.042,0.043,9204323
ENA,20190506,0.028,0.028,0.025,0.025,167803
ENE,20190506,0.24,0.24,0.23,0.23,20461
ENN,20190506,1.97,1.97,1.91,1.915,11078
ENR,20190506,0.079,0.079,0.079,0.079,30482
ENX,20190506,0.011,0.011,0.011,0.011,433333
EOF,20190506,2.1,2.14,1.99,2,247758
EOL,20190506,1.84,1.84,1.84,1.84,2500
EOS,20190506,3.31,3.46,3.26,3.26,530670
EPD,20190506,0.39,0.39,0.39,0.39,15711
EPW,20190506,1.73,1.78,1.725,1.78,219033
EQE,20190506,0.007,0.007,0.007,0.007,20000
EQT,20190506,26.86,27.38,26,26,36162
ERA,20190506,0.232,0.24,0.23,0.235,540014
ERF,20190506,1.22,1.22,1.2,1.2,18556
ERG,20190506,0.07,0.07,0.07,0.07,212
ERM,20190506,0.071,0.072,0.071,0.072,48994
ERX,20190506,0.07,0.07,0.069,0.069,493637
ESE,20190506,0.021,0.021,0.02,0.02,808734
ESH,20190506,0.012,0.012,0.011,0.011,395000
ESR,20190506,0.013,0.013,0.012,0.012,1296999
ESV,20190506,0.105,0.105,0.1,0.1,213024
ETE,20190506,0.007,0.01,0.007,0.009,30183072
EUC,20190506,0.025,0.025,0.024,0.024,1967505
EUR,20190506,0.105,0.105,0.105,0.105,45000
EVE,20190506,0.005,0.005,0.005,0.005,399540
EVN,20190506,3.12,3.18,3.07,3.09,19349570
EVO,20190506,0.22,0.22,0.22,0.22,39540
EVS,20190506,0.125,0.125,0.12,0.125,659705
EVT,20190506,13.55,13.68,13.45,13.45,37850
EVZ,20190506,0.225,0.225,0.225,0.225,29173
EWC,20190506,0.081,0.083,0.079,0.083,571836
EX1,20190506,0.41,0.425,0.41,0.425,6500
EXL,20190506,4.6,4.6,4.35,4.42,346223
EXP,20190506,0.28,0.295,0.28,0.295,190562
EXR,20190506,0.036,0.045,0.036,0.041,9508922
EZL,20190506,1.2,1.2,1.15,1.16,18009
FAR,20190506,0.057,0.058,0.056,0.056,2273272
FAU,20190506,0.017,0.017,0.017,0.017,254599
FBR,20190506,0.089,0.094,0.085,0.088,13591223
FBU,20190506,4.94,4.99,4.94,4.98,459861
FCC,20190506,0.16,0.16,0.155,0.155,683059
FCT,20190506,0.29,0.29,0.275,0.28,344336
FDM,20190506,0.055,0.055,0.048,0.053,3549209
FDV,20190506,0.635,0.635,0.585,0.61,246806
FFI,20190506,3.93,3.93,3.93,3.93,10
FGG,20190506,1.39,1.39,1.38,1.38,178740
FGO,20190506,0.007,0.007,0.007,0.007,565000
FGR,20190506,0.18,0.185,0.175,0.18,312645
FGX,20190506,1.165,1.165,1.15,1.15,231830
FHS,20190506,0.016,0.016,0.016,0.016,226
FID,20190506,4.8,4.83,4.68,4.8,20329
FIN,20190506,0.015,0.015,0.015,0.015,50000
FLC,20190506,0.43,0.44,0.42,0.44,327595
FLN,20190506,0.85,0.88,0.84,0.84,522886
FLT,20190506,38.99,39.15,38.2,38.23,446423
FMG,20190506,7.15,7.215,7.11,7.15,9183505
FML,20190506,0.25,0.25,0.25,0.25,40843
FMS,20190506,0.04,0.042,0.039,0.042,308152
FND,20190506,0.23,0.23,0.23,0.23,118102
FNP,20190506,5.15,5.23,5.07,5.13,157834
FNT,20190506,0.009,0.009,0.009,0.009,873736
FOD,20190506,0.1,0.1,0.097,0.098,546757
FOR,20190506,1.3,1.3,1.3,1.3,21110
FPC,20190506,0.825,0.825,0.825,0.825,100000
FPH,20190506,14.8,14.87,14.51,14.56,271705
FPL,20190506,0.011,0.011,0.01,0.01,7013947
FPP,20190506,0.97,0.97,0.97,0.97,3486
FRI,20190506,0.83,0.83,0.83,0.83,13752
FRM,20190506,0.245,0.245,0.225,0.23,84809
FRX,20190506,0.04,0.04,0.037,0.037,35642
FSA,20190506,1.06,1.06,1.05,1.05,58345
FSF,20190506,4.05,4.06,4.05,4.06,2892
FSI,20190506,1.755,1.755,1.755,1.755,2325
FTC,20190506,0.165,0.17,0.155,0.165,1696089
FTZ,20190506,0.19,0.19,0.165,0.165,117799
FWD,20190506,1.87,1.93,1.87,1.93,29707
FXL,20190506,1.38,1.395,1.345,1.345,379472
FZO,20190506,0.15,0.155,0.14,0.14,374604
G1A,20190506,0.39,0.395,0.33,0.375,831632
GAL,20190506,0.115,0.12,0.115,0.12,20361
GAP,20190506,0.3,0.305,0.3,0.305,100741
GAS,20190506,0.83,0.83,0.8,0.8,41461
GBG,20190506,0.027,0.027,0.026,0.026,1329647
GBR,20190506,0.071,0.071,0.071,0.071,22000
GBT,20190506,2.64,2.64,2.62,2.64,151027
GC1,20190506,0.84,0.86,0.835,0.86,79870
GCI,20190506,2.01,2.03,2.01,2.02,106478
GCR,20190506,0.028,0.028,0.025,0.025,200000
GCY,20190506,0.047,0.049,0.046,0.049,1734474
GDF,20190506,1.405,1.415,1.39,1.415,167700
GDI,20190506,1.33,1.332,1.297,1.305,3457897
GDX,20190506,29.37,29.37,29.2,29.23,2686
GED,20190506,0.027,0.027,0.027,0.027,317083
GEM,20190506,2.99,3.005,2.91,2.93,1876096
GES,20190506,0.006,0.006,0.006,0.006,30000
GEV,20190506,0.22,0.22,0.21,0.22,161481
GFL,20190506,2.03,2.03,2.03,2.03,490
GGE,20190506,0.005,0.005,0.005,0.005,400000
GGG,20190506,0.071,0.073,0.07,0.073,2050177
GGX,20190506,0.003,0.003,0.003,0.003,121848
GID,20190506,0.022,0.022,0.022,0.022,8638
GLB,20190506,1.71,1.71,1.685,1.685,4106
GLL,20190506,0.595,0.595,0.52,0.52,139392
GLN,20190506,0.24,0.27,0.235,0.25,639381
GLV,20190506,0.002,0.002,0.002,0.002,6947523
GMA,20190506,2.45,2.49,2.445,2.46,4479230
GMC,20190506,0.004,0.005,0.004,0.005,20092611
GMD,20190506,0.021,0.021,0.021,0.021,176627
GME,20190506,0.06,0.06,0.059,0.059,63601
GMG,20190506,13.12,13.23,13.07,13.17,2365618
GML,20190506,0.013,0.013,0.012,0.012,350000
GMR,20190506,0.012,0.012,0.012,0.012,674821
GMV,20190506,0.275,0.275,0.27,0.27,136152
GNC,20190506,8.86,8.95,8.725,8.76,425765
GNE,20190506,2.9,2.91,2.89,2.89,15716
GNG,20190506,0.975,0.975,0.975,0.975,1536
GNX,20190506,0.225,0.235,0.22,0.22,612442
GOR,20190506,0.945,0.95,0.925,0.95,1293096
GOW,20190506,2.5,2.5,2.5,2.5,60000
GOZ,20190506,4.17,4.2,4.11,4.17,396238
GPP,20190506,0.003,0.003,0.002,0.002,4376000
GPT,20190506,5.66,5.7,5.64,5.66,5133684
GPX,20190506,0.28,0.28,0.25,0.25,296899
GRB,20190506,0.1,0.1,0.098,0.099,507934
GRR,20190506,0.26,0.265,0.25,0.25,2484920
GSM,20190506,0.081,0.081,0.08,0.08,25000
GSN,20190506,0.035,0.035,0.035,0.035,150000
GSS,20190506,1.07,1.07,0.945,1.05,82410
GSW,20190506,0.18,0.19,0.18,0.19,1442361
GTE,20190506,0.004,0.004,0.004,0.004,850000
GTG,20190506,0.006,0.007,0.006,0.007,5363333
GTK,20190506,5.41,5.45,5.41,5.41,2419
GTN,20190506,1.285,1.29,1.27,1.29,63160
GUD,20190506,12,12.12,11.85,11.92,167056
GUL,20190506,0.031,0.031,0.031,0.031,273600
GVF,20190506,1.01,1.02,1.01,1.02,106503
GWA,20190506,3.39,3.435,3.37,3.42,389221
GXY,20190506,1.585,1.59,1.507,1.52,5296943
HAS,20190506,0.16,0.16,0.15,0.15,682118
HAV,20190506,0.185,0.185,0.17,0.18,276305
HCH,20190506,0.03,0.032,0.03,0.032,1427455
HCT,20190506,0.061,0.061,0.06,0.06,130000
HE8,20190506,0.175,0.185,0.175,0.175,4511599
HFR,20190506,0.73,0.735,0.665,0.675,144820
HGL,20190506,0.044,0.044,0.044,0.044,400000
HGO,20190506,0.082,0.082,0.081,0.081,86053
HIL,20190506,0.16,0.16,0.15,0.15,52901
HIP,20190506,0.01,0.01,0.009,0.009,98997
HIT,20190506,0.93,0.935,0.93,0.93,33174
HLA,20190506,0.9,0.9,0.88,0.9,157500
HLO,20190506,4.31,4.37,4.26,4.28,27850
HLS,20190506,3.12,3.16,3.1,3.15,1730044
HLX,20190506,0.02,0.022,0.019,0.022,843218
HM1,20190506,2.9,2.9,2.87,2.9,194004
HMD,20190506,0.26,0.26,0.255,0.255,23573
HMX,20190506,0.028,0.028,0.026,0.026,825012
HNG,20190506,0.4,0.42,0.4,0.42,7119
HNR,20190506,0.018,0.019,0.017,0.017,11637369
HOR,20190506,0.009,0.009,0.009,0.009,50000
HOT,20190506,0.185,0.185,0.185,0.185,4000
HPI,20190506,3.3,3.32,3.27,3.32,45680
HPR,20190506,0.06,0.06,0.06,0.06,9610
HRL,20190506,0.11,0.11,0.11,0.11,122520
HRR,20190506,0.595,0.625,0.54,0.54,142445
HSC,20190506,0.02,0.02,0.017,0.017,210482
HSN,20190506,3.56,3.62,3.545,3.56,597887
HSO,20190506,2.45,2.46,2.45,2.45,6598123
HT1,20190506,1.84,1.85,1.775,1.85,9707
HT8,20190506,0.035,0.035,0.035,0.035,20000
HTA,20190506,0.165,0.17,0.165,0.165,120532
HUB,20190506,15.41,15.55,15.05,15.05,281563
HUO,20190506,4.2,4.4,4.12,4.34,90987
HVN,20190506,4.04,4.09,4.01,4.03,1750740
HWK,20190506,0.016,0.018,0.015,0.015,1495368
HXG,20190506,0.13,0.135,0.13,0.135,72075
HYD,20190506,0.025,0.025,0.023,0.023,841798
HZN,20190506,0.12,0.12,0.115,0.115,984095
HZR,20190506,0.35,0.35,0.305,0.305,320411
IAA,20190506,91.09,91.09,88,88.35,9793
IAF,20190506,111.52,111.75,111.49,111.67,15476
IAG,20190506,7.93,8.03,7.85,7.93,5109114
IBG,20190506,0.022,0.022,0.022,0.022,135000
ICG,20190506,0.004,0.004,0.004,0.004,789737
ICI,20190506,0.057,0.057,0.056,0.056,619587
ICN,20190506,0.02,0.02,0.019,0.019,37668
ICQ,20190506,0.23,0.24,0.23,0.23,87232
ICT,20190506,0.054,0.054,0.054,0.054,147924
ID8,20190506,0.605,0.61,0.56,0.56,147750
IDA,20190506,0.035,0.035,0.035,0.035,41271
IDX,20190506,3.05,3.06,3.03,3.03,131101
IEC,20190506,0.02,0.02,0.016,0.016,3076505
IEL,20190506,15.52,15.52,15.01,15.23,300119
IEM,20190506,62.56,62.56,61.34,61.4,45232
IEU,20190506,63.65,63.65,63.2,63.49,22401
IFL,20190506,6.06,6.18,5.98,6,1614825
IFM,20190506,1.8,1.82,1.73,1.785,573722
IFN,20190506,0.445,0.45,0.435,0.44,957262
IFT,20190506,4.24,4.24,4.24,4.24,1875
IGB,20190506,109.77,109.77,109.49,109.65,3040
IGE,20190506,0.22,0.22,0.21,0.21,51650
IGL,20190506,2.17,2.18,2.17,2.18,40716
IGN,20190506,0.059,0.059,0.059,0.059,2000
IGO,20190506,4.54,4.58,4.37,4.39,2600980
IHD,20190506,13.7,13.7,13.6,13.64,9706
IHR,20190506,0.093,0.093,0.093,0.093,24134
IJH,20190506,279,279.3,278.5,279.08,1705
IJP,20190506,79.19,79.27,78.64,78.95,14982
IJR,20190506,114.46,114.46,114.1,114.33,8688
IKO,20190506,88.39,88.39,86.54,86.54,3442
ILB,20190506,123.27,123.68,123.24,123.24,842
ILC,20190506,24.6,24.67,24.5,24.67,5048
ILU,20190506,8.47,8.52,8.16,8.25,3127673
IMA,20190506,0.19,0.19,0.18,0.18,459391
IMC,20190506,0.205,0.205,0.2,0.2,21399
IMD,20190506,1.05,1.08,1.03,1.03,294876
IME,20190506,0.028,0.028,0.027,0.027,705978
IMF,20190506,2.77,2.82,2.76,2.81,346029
IMM,20190506,0.027,0.027,0.026,0.027,610000
IMS,20190506,0.01,0.01,0.01,0.01,2900
IMU,20190506,0.017,0.017,0.016,0.017,10362299
INA,20190506,3.04,3.05,3.03,3.04,185260
INF,20190506,0.092,0.093,0.09,0.09,1169511
ING,20190506,4.27,4.29,4.2,4.28,1237192
INP,20190506,0.062,0.062,0.061,0.061,307680
INR,20190506,0.195,0.195,0.19,0.19,1453353
IOD,20190506,0.031,0.031,0.031,0.031,326458
IOO,20190506,70.2,70.4,69.68,69.73,18445
IOZ,20190506,25.76,25.83,25.63,25.75,86636
IP1,20190506,0.015,0.017,0.015,0.017,410321
IPB,20190506,0.038,0.039,0.037,0.037,880293
IPD,20190506,0.25,0.25,0.195,0.21,4143344
IPH,20190506,6.96,7.02,6.86,6.88,902280
IPL,20190506,3.41,3.46,3.39,3.42,1949602
IPT,20190506,0.006,0.006,0.006,0.006,528515
IRC,20190506,0.115,0.115,0.115,0.115,8695
IRE,20190506,14.48,14.49,14.3,14.39,561918
IRI,20190506,2.66,2.68,2.53,2.65,136383
ISD,20190506,0.25,0.25,0.235,0.245,620819
ISO,20190506,5.15,5.15,5.09,5.09,5177
ISU,20190506,0.605,0.645,0.6,0.6,24519
ISX,20190506,0.37,0.37,0.345,0.355,790488
ITW,20190506,52.24,52.7,52.24,52.7,2575
IVC,20190506,15.47,15.485,15.1,15.13,257519
IVE,20190506,95.2,95.2,94.2,94.2,11485
IVO,20190506,0.004,0.004,0.003,0.003,1712312
IVQ,20190506,0.068,0.068,0.068,0.068,3001
IVR,20190506,0.009,0.009,0.009,0.009,200000
IVV,20190506,417.4,418.99,415.78,417.12,29542
IVX,20190506,0.017,0.018,0.017,0.018,36604
IVZ,20190506,0.038,0.038,0.037,0.037,267315
IXI,20190506,74.59,74.59,74.06,74.22,5032
IXJ,20190506,85.35,85.35,84.44,84.56,9975
IXU,20190506,0.092,0.092,0.092,0.092,1700
IZZ,20190506,63.05,63.05,61.33,61.6,20862
JAT,20190506,0.059,0.059,0.057,0.057,2010930
JAY,20190506,0.255,0.255,0.255,0.255,2000
JBH,20190506,25.12,25.31,25.07,25.25,330971
JCS,20190506,0.031,0.031,0.031,0.031,116000
JDR,20190506,0.009,0.009,0.009,0.009,1000000
JHC,20190506,1.49,1.52,1.48,1.5,171776
JHG,20190506,31.36,31.5,30.92,31.35,1521860
JHX,20190506,19.33,19.42,18.85,18.91,1265028
JIN,20190506,16.6,16.78,16.07,16.42,340232
JLG,20190506,1.43,1.455,1.365,1.425,188887
JMS,20190506,0.31,0.31,0.295,0.305,2685384
JRL,20190506,0.24,0.24,0.24,0.24,54895
JRV,20190506,0.25,0.25,0.25,0.25,386335
JYC,20190506,1.52,1.525,1.52,1.525,5500
KAI,20190506,0.016,0.017,0.016,0.016,1233759
KAM,20190506,0.073,0.073,0.072,0.072,35000
KAR,20190506,0.94,0.94,0.92,0.94,1955806
KBC,20190506,0.053,0.053,0.053,0.053,2610
KCN,20190506,0.265,0.27,0.265,0.265,167794
KDR,20190506,1.87,1.87,1.855,1.86,12453951
KEY,20190506,0.005,0.005,0.004,0.004,480000
KFE,20190506,0.085,0.089,0.083,0.083,174422
KGN,20190506,5.77,6.04,5.59,5.63,885396
KIN,20190506,0.071,0.074,0.062,0.062,390734
KIS,20190506,0.085,0.085,0.085,0.085,84647
KKL,20190506,0.007,0.007,0.007,0.007,495
KLA,20190506,45.77,45.77,45.76,45.76,684
KLH,20190506,0.001,0.002,0.001,0.002,4640000
KLL,20190506,0.565,0.565,0.55,0.55,37830
KMD,20190506,2.18,2.18,2.11,2.13,89382
KME,20190506,0.97,0.97,0.95,0.97,33791
KMT,20190506,0.01,0.01,0.01,0.01,75214
KNL,20190506,0.13,0.13,0.13,0.13,175664
KNM,20190506,0.038,0.038,0.035,0.035,832494
KNO,20190506,0.066,0.066,0.066,0.066,54331
KOV,20190506,2.65,2.65,2.65,2.65,5600
KPG,20190506,0.875,0.88,0.85,0.85,11000
KPO,20190506,0.02,0.021,0.02,0.021,418709
KPT,20190506,2,2,1.98,1.98,5601
KRM,20190506,0.04,0.041,0.04,0.041,238895
KRR,20190506,0.024,0.024,0.023,0.024,356488
KSL,20190506,1.145,1.145,1.12,1.12,107178
KSN,20190506,0.017,0.017,0.016,0.016,208539
KSS,20190506,0.255,0.275,0.25,0.275,384285
KTA,20190506,0.024,0.025,0.024,0.025,179593
KTD,20190506,0.42,0.46,0.415,0.445,730586
KTE,20190506,0.005,0.005,0.005,0.005,19600
KWR,20190506,0.125,0.125,0.12,0.12,50000
KYK,20190506,0.05,0.05,0.048,0.048,110000
KZA,20190506,0.485,0.485,0.485,0.485,23650
KZR,20190506,0.115,0.125,0.115,0.125,115000
LAA,20190506,0.095,0.095,0.095,0.095,95839
LAU,20190506,0.365,0.365,0.36,0.36,260361
LBL,20190506,0.335,0.335,0.335,0.335,8041
LBT,20190506,0.079,0.083,0.078,0.083,63732
LCK,20190506,0.3,0.305,0.29,0.29,493113
LCT,20190506,0.048,0.048,0.048,0.048,95858
LEG,20190506,0.029,0.029,0.028,0.028,390018
LEP,20190506,4.59,4.81,4.59,4.72,114698
LER,20190506,0.033,0.033,0.032,0.032,101293
LEX,20190506,0.205,0.21,0.2,0.2,22000
LGD,20190506,0.295,0.295,0.295,0.295,9457
LI3,20190506,0.086,0.086,0.086,0.086,57241
LIC,20190506,5.2,5.25,5.2,5.23,41718
LIT,20190506,0.08,0.08,0.079,0.08,300157
LKE,20190506,0.053,0.053,0.051,0.051,407469
LKO,20190506,0.001,0.001,0.001,0.001,1722801
LLC,20190506,13.44,13.59,13.205,13.22,1515503
LNG,20190506,0.43,0.435,0.42,0.42,999600
LNK,20190506,7.72,7.72,7.585,7.68,1934302
LNU,20190506,0.033,0.033,0.029,0.029,2510738
LNY,20190506,0.01,0.01,0.009,0.01,13307465
LOM,20190506,0.155,0.155,0.145,0.15,290882
LON,20190506,0.175,0.175,0.175,0.175,73462
LOV,20190506,9.83,9.86,9.71,9.78,151708
LPE,20190506,0.62,0.62,0.62,0.62,12073
LPI,20190506,0.25,0.25,0.24,0.25,60832
LRM,20190506,0.061,0.061,0.06,0.06,146461
LRS,20190506,0.002,0.002,0.001,0.001,13435025
LSA,20190506,0.008,0.008,0.008,0.008,175000
LSF,20190506,1.505,1.51,1.47,1.47,669174
LSR,20190506,0.009,0.009,0.009,0.009,217165
LSX,20190506,0.34,0.34,0.34,0.34,19950
LTR,20190506,0.044,0.055,0.044,0.05,52457879
LVE,20190506,0.105,0.105,0.105,0.105,12314
LVT,20190506,0.46,0.47,0.445,0.455,2174186
LYC,20190506,1.935,1.945,1.78,1.865,12932010
LYL,20190506,4.5,4.57,4.46,4.56,35012
M7T,20190506,0.28,0.28,0.265,0.27,348483
MA1,20190506,0.82,0.82,0.795,0.8,97500
MAH,20190506,0.2,0.205,0.2,0.2,1062319
MAI,20190506,0.64,0.647,0.64,0.645,18316
MAM,20190506,0.385,0.385,0.385,0.385,6000
MAQ,20190506,20.1,20.2,19.76,19.96,2707
MAT,20190506,0.14,0.14,0.135,0.135,50000
MAY,20190506,0.014,0.014,0.013,0.013,7956566
MBK,20190506,0.007,0.007,0.007,0.007,500000
MBM,20190506,0.091,0.091,0.09,0.09,51452
MCA,20190506,0.165,0.165,0.165,0.165,33212
MCE,20190506,0.34,0.345,0.34,0.345,11300
MCP,20190506,1.19,1.2,1.19,1.2,80980
MCR,20190506,0.44,0.44,0.43,0.43,142121
MCT,20190506,0.009,0.009,0.008,0.009,1278803
MCY,20190506,3.66,3.69,3.61,3.61,363
MDC,20190506,0.4,0.4,0.385,0.39,105370
MDI,20190506,0.005,0.005,0.005,0.005,300000