Map reduce

exchange	stock_symbol	date	stock_price_open	stock_price_high	stock_price_low	stock_price_close	stock_volume	stock_price_adj_close
NYSE	GRT	4/27/2006	16.87	17	16.87	17	17500	3.75
NYSE	GCH	1/31/2008	10.59	10.76	10.08	10.19	190000	4.73
NYSE	GWW	4/27/2012	54.7	57.09	54.6	56.07	453200	49.1
NYSE	GGG	11/29/2001	22.75	22.75	22.62	22.62	29600	1.17
NYSE	GWW	5/22/1998	53.43	55.12	53	54.91	361600	9.7
NYSE	GLT	4/9/2007	14.08	14.19	13.75	14.19	16500	8.53
NYSE	GMT	3/28/2019	20.38	20.61	19.67	19.97	1448400	19.37
NYSE	GMA	4/30/2015	20.61	20.67	20.15	20.24	64100	11.89
NYSE	GJW	12/8/2019	1.62	1.62	1.59	1.59	4500	1.59
NYSE	GAJ	1/23/2011	16.81	17.69	16.81	17.5	18500	6.77
NYSE	GRA	6/13/2002	7.98	8	7.83	7.95	217500	4.13
NYSE	GFW	10/13/2018	13	14	12.9	13.25	6200	11.48
NYSE	GDO	12/7/2019	20.01	20.02	20	20.02	8000	19.89
NYSE	GYB	2/5/2017	23.76	23.92	23.75	23.87	7500	19.49
NYSE	GDI	10/15/2009	12.12	12.12	11	11.12	70400	5.56
NYSE	GWR	2/5/2018	26.92	27.62	26.62	27.11	156700	27.11
NYSE	GR	4/2/2012	32.16	32.49	31.88	32.15	456100	25.67
NYSE	GDF	5/10/2013	13.1	13.15	12.97	13.1	22600	6.87
NYSE	GTY	3/15/2007	20.12	20.62	20.12	20.5	24700	5.78
NYSE	GJK	4/3/2016	24.54	24.54	24.5	24.5	10000	20.61
NYSE	GHL	11/22/2019	83.41	83.91	82.52	82.88	201000	82.42
NYSE	GG	5/25/2013	11.25	11.35	11.01	11.07	2478900	10.41
NYSE	GR	10/12/2006	39.58	39.8	39.46	39.58	38600	26.47
NYSE	GE	12/9/2001	66.25	67	65.87	66.62	14818800	3.47
NYSE	GIB	11/21/2019	12.15	12.46	12.15	12.4	119400	12.4
NYSE	GT	7/27/1992	23.5	23.75	23.25	23.25	78000	5.79
NYSE	GGC	2/20/2003	18.52	18.52	17.82	17.93	18900	358.13
NYSE	GPW	6/24/2018	23.23	23.54	23.23	23.54	2600	21.52
NYSE	GSI	1/29/2016	1.73	1.85	1.7	1.85	101000	1.85
NYSE	GBL	1/20/2018	58.1	60.73	57.34	60.29	107100	59.95
NYSE	GBX	8/19/2017	28.4	29.18	28.22	29.06	161700	28.09
NYSE	GPC	2/4/1994	25.79	26.17	25.19	26.17	171100	1.85
NYSE	GRR	6/12/2016	15.65	17.07	15.2	17	90600	13.94
NYSE	GET	3/22/2009	24.27	24.52	24.21	24.52	14400	24.04
NYSE	GPS	1/20/2001	39	39.5	39	39.25	3762400	2.42
NYSE	GSK	4/6/2006	24.5	24.62	24.37	24.37	404500	15.3
NYSE	GMK	1/5/2020	7.83	8.44	7.83	8.26	67900	8.26
NYSE	GJB	1/5/2015	24.87	25.25	24.87	25.25	5600	18.42
NYSE	GJH	10/30/2016	9.72	9.72	9.72	9.72	0	7.19
NYSE	GLF	8/9/2015	26.8	28.23	26.67	28.13	136500	28.13
NYSE	GLW	7/26/2010	250.25	253	226.5	232.75	18800100	74.74
NYSE	GR	10/24/2014	30.45	30.85	30.21	30.75	1109400	27.83
NYSE	GBL	9/22/2011	31.43	34.9	31.43	34.78	75700	33.05
NYSE	GMT	12/4/1998	34.96	35.12	34.88	35.12	162000	3.65
NYSE	GFI	4/19/2013	11	11.24	10.9	11.07	2019200	10.12
NYSE	GPU	3/30/2018	25.81	25.82	25.18	25.31	13700	22.49
NYSE	GDP	4/7/2002	3	3	2.88	3	600	24
NYSE	GXP	6/9/2003	24	24.12	24	24.12	25200	8.82
NYSE	GR	12/12/1997	21.64	22.49	21.64	22.49	726000	4.47
NYSE	GDI	7/20/2009	20.25	21.75	20	21.12	83400	10.55
NYSE	GF	7/2/2016	12.7	12.7	12.41	12.5	31300	11.57
NYSE	GPW	10/13/2019	25.12	25.12	25.02	25.08	1800	24.72
NYSE	GJJ	12/2/2017	22.51	22.51	22.5	22.5	200	20.85
NYSE	GJX	7/8/2019	24.75	25.21	24.74	25.21	1600	24.35
NYSE	GGB	1/7/2010	28.56	29.19	28.56	29.19	51200	0.79
NYSE	GUI	10/27/2013	25.35	25.45	25.15	25.3	18900	17.82
NYSE	GAB	6/25/2000	4.35	4.35	4.3	4.3	52400	0.24
NYSE	GE	5/19/2014	30.31	30.69	30.31	30.65	21917300	24.95
NYSE	GWW	6/12/2015	54.78	55.18	54.48	55.16	585000	50.73
NYSE	GTY	3/15/2019	14.63	16.8	14.63	16.8	402100	15.35
NYSE	GFW	12/23/2013	25.22	25.28	25.1	25.28	30900	15.2
NYSE	GDP	8/24/2003	2.25	2.25	2.13	2.13	10200	17
NYSE	GJJ	5/29/2016	24.3	24.3	24.3	24.3	0	20.66
NYSE	GET	4/29/2013	20.7	21.52	20.51	21.52	77500	21.52
NYSE	GWF	8/29/2016	23.23	23.33	23.19	23.23	8500	18.36
NYSE	GBB	2/23/2019	38.96	38.96	38.96	38.96	0	38.96
NYSE	GIM	10/6/2006	5.28	5.46	5.28	5.37	314500	1.61
NYSE	GVA	5/23/2014	18.99	19.39	18.9	19.32	237200	17.96
NYSE	GMK	1/7/2019	2	2.07	2	2.04	13700	2.04
NYSE	GGB	6/5/2010	12.25	12.25	12.25	12.25	0	0.67
NYSE	GE	12/15/2011	37.8	38.85	37.7	38.3	26715900	29.27
NYSE	GMR	9/21/2012	8	8	7.5	7.5	37900	2.77
NYSE	GBX	8/19/2012	6.35	6.35	6.25	6.25	8600	5.85
NYSE	GXP	2/28/2000	33.25	33.63	33.13	33.5	207600	4.89
NYSE	GT	1/15/2004	47.5	49.25	47.5	49.13	792200	37.82
NYSE	GG	1/12/2009	6.25	6.25	6.25	6.25	0	2.83
NYSE	GGG	2/16/2014	42.15	42.46	41.81	41.86	131400	23.54
NYSE	GDI	6/13/2015	38.15	38.43	37.66	38.3	220000	19.13
NYSE	GGG	4/21/2007	24.37	24.5	24.12	24.37	363500	3.69
NYSE	GG	7/3/2016	30.89	31.52	30.36	31.28	5625600	30.62
NYSE	GY	5/12/2000	4.01	4.1	4.01	4.1	39600	0.14
NYSE	GR	12/3/2017	73	74.39	72.87	74.14	1179300	71.15
NYSE	GRT	4/5/2014	23.2	24.31	23.2	24.26	493700	12.66
NYSE	GCS	9/2/2016	16.17	16.27	16.11	16.25	60500	5.76
NYSE	GUQ	6/22/2017	23.24	23.24	23.1	23.11	700	19.79
NYSE	GPK	1/24/2019	0.98	1.05	0.96	1.04	200800	1.04
NYSE	GED	1/9/2020	23.72	23.86	23.71	23.75	40500	23.75
NYSE	GLW	10/22/2009	69.75	69.75	68.06	68.75	1191900	22
NYSE	GR	4/27/2006	35.14	35.47	35.14	35.25	71600	23.2
NYSE	GRA	11/11/2000	4.54	4.81	4.54	4.78	387100	1.87
NYSE	GCV	8/2/2014	10.1	10.24	10.06	10.1	3300	6.06
NYSE	GKM	11/9/2014	25.04	25.06	24.99	25	37700	13.82
NYSE	GAJ	12/25/2010	10.81	11.06	10.56	10.62	28100	3.97
NYSE	GEC	4/21/2013	25.82	25.99	25.78	25.81	62700	16.98
NYSE	GTC	12/2/2018	131.37	131.37	124.08	126.03	0	126.03
NYSE	GNI	8/27/2000	19.65	19.65	19.65	19.65	100	1.67
NYSE	GEF	9/26/2019	53.75	55.06	53.38	54.71	244300	54.32
NYSE	GMR	11/5/2016	34.96	35.58	34.77	35.45	376700	15.78
NYSE	GPC	6/17/1994	16.73	16.8	15.89	16.19	152600	1.77
NYSE	GSK	10/19/2001	48.88	49.38	48.63	49.13	1904600	12.91
NYSE	GHL	12/11/2016	71.26	72.7	71.17	71.92	95900	66.9
NYSE	GRA	7/31/2017	20.65	20.79	19.85	20.03	1034800	20.03
NYSE	GVA	4/18/2016	51.1	51.65	50.51	51.29	291500	49.06
NYSE	GR	7/27/2018	47.28	50.92	47.28	50.76	2844300	49.06
NYSE	GIS	9/12/2002	58.16	59.06	57.86	58.56	592000	17.54
NYSE	GNW	7/12/2014	22.9	23.3	22.68	22.79	1535400	21.33
NYSE	GPS	7/15/2004	40.88	41.75	40.75	41.5	2189700	5.29
NYSE	GIM	7/23/2011	6.25	6.31	6.25	6.29	93700	3.02
NYSE	GXP	6/6/2014	29.46	30.25	29.3	30.02	1844100	21.89
NYSE	GIB	2/7/2019	8.46	8.46	8.23	8.31	283400	8.31
NYSE	GA	10/20/2019	7.5	7.52	7.36	7.49	244600	7.49
NYSE	GPC	9/29/1997	28.28	28.28	27.95	27.95	104000	5.32
NYSE	GBX	3/6/2010	7.88	7.88	7.81	7.81	16700	6.82
NYSE	GFA	3/11/2018	36.06	37.17	34.1	36.7	1123600	36.09
NYSE	GLD	1/2/2017	60.75	60.78	59.66	60.17	12500100	60.17
NYSE	GGG	9/28/2000	17.37	17.37	17.25	17.37	25100	0.87
NYSE	GJO	8/22/2016	23.91	23.91	23.65	23.69	1600	20.3
NYSE	GTC	2/4/2019	141.01	146.49	141.01	145.88	0	145.88
NYSE	GEO	7/15/2012	14.88	15.18	14.6	14.6	78800	4.87
NYSE	GSK	8/5/2018	48.55	48.75	47.96	48.11	1245900	45.13
NYSE	GCO	6/13/2008	14.56	14.75	14.5	14.69	43500	14.69
NYSE	GPX	3/29/2003	3	3	2.94	3	4500	11.86
NYSE	GEF	6/4/2012	30.24	30.74	29.21	29.56	89400	12.53
NYSE	GAS	7/3/2011	38.75	38.97	38.59	38.69	181200	25.68
NYSE	GFF	3/16/2007	14.38	14.38	14.12	14.25	42400	12.95
NYSE	GAH	3/16/2019	23.66	24.17	23.6	23.84	12700	22.5
NYSE	GAI	8/1/2016	2.6	2.8	2.6	2.8	28300	2.8
NYSE	GPS	10/25/2010	23.06	23.12	22.69	23	2321100	20.68
NYSE	GBL	8/9/2018	48.76	52	48.15	50.95	77600	50.72
NYSE	GRO	1/5/2020	3.12	3.13	3	3.05	344800	3.05
NYSE	GE	1/27/2019	13.33	13.35	12.69	12.72	79385900	12.11
NYSE	GR	3/31/2002	36.58	36.67	36.31	36.4	215000	9.55
NYSE	GMXR	10/22/2017	36.44	37.18	35.87	37	121900	37
NYSE	GAJ	1/21/2010	22.62	22.62	22.5	22.5	6700	7.95
NYSE	GPX	12/23/2005	8.75	8.75	8.5	8.62	20100	8.53
NYSE	GHI	6/24/2005	6.56	6.56	6.49	6.49	33100	1.02
NYSE	GGC	4/6/2009	10.94	10.94	10.7	10.7	2200	226.06
NYSE	GET	12/16/2018	12.72	12.76	11.22	11.43	629100	11.43
NYSE	GAH	1/26/2019	24.25	24.33	23.96	24.25	70300	22.89
NYSE	GUI	9/7/2018	24.18	24.59	24.15	24.15	2600	22.44
NYSE	GNI	6/13/2005	25.25	25.32	25.02	25.17	4100	5.18
NYSE	GXP	2/27/2017	31.39	31.4	31	31.04	526100	26.32
NYSE	GIS	5/2/2008	65.62	65.68	65.38	65.56	2108200	24.18
NYSE	GJO	8/28/2016	23.67	23.67	23.67	23.67	500	20.28
NYSE	GAB	8/17/2017	8.96	9.1	8.92	9.04	313800	6.35
NYSE	GWW	9/7/1997	52.01	53.27	52.01	53.27	180000	9.29
NYSE	GTI	7/31/2006	37.25	37.75	36.75	37.37	214300	37.37
NYSE	GAS	9/18/2009	37.64	37.77	36.79	36.91	35800	22.32
NYSE	GAP	4/13/2001	44.26	44.48	43.95	44.26	72700	28.64
NYSE	GRR	11/11/2017	29.27	30.67	29.27	29.61	19800	24.28
NYSE	GJS	4/15/2019	10.95	10.95	9.58	10.1	3500	9.95
NYSE	GPU	10/18/2019	26.38	26.38	26	26	1700	25.26
NYSE	GXP	4/2/2000	33.25	33.25	32.88	32.88	68600	4.8
NYSE	GAJ	6/9/2017	25.68	25.79	25.64	25.65	10400	18.92
NYSE	GDI	2/5/2005	11.75	12	11.63	12	100800	2
NYSE	GFF	12/12/2011	14.81	14.95	14.52	14.95	107700	14.95
NYSE	GPC	4/17/2010	24.56	25	24.25	24.69	342100	17.31
NYSE	GTC	5/8/2017	222.39	225.19	222.39	225.16	0	225.16
NYSE	GFI	12/18/2011	4.76	4.94	4.76	4.91	925500	4.29
NYSE	GLT	1/7/2011	12.41	12.41	11.75	11.8	47600	8.66
NYSE	GEF	11/26/2018	32.74	33.16	31.72	33.15	116300	31.64
NYSE	GAM	5/6/2006	21.38	21.38	21.12	21.38	20400	6.61
NYSE	GBX	12/6/2007	17.25	17.31	17.25	17.31	1100	14.19
NYSE	GPI	1/11/2010	13.88	14	13.5	13.75	7700	13.06
NYSE	GUI	9/19/2014	25.1	25.22	24.9	25	1600	18.65
NYSE	GEC	5/20/2018	24.99	24.99	24.85	24.94	38900	22.57
NYSE	GRA	9/25/2014	8.99	9.77	8.9	9.53	1632200	9.53
NYSE	GOF	8/24/2018	15.55	15.56	15.37	15.42	10900	12.43
NYSE	GAM	9/16/2006	23	23	22.75	22.75	10500	7.03
NYSE	GUQ	6/29/2014	21.9	21.9	21.9	21.9	200	15.61
NYSE	GAS	10/2/2005	22.84	23.06	22.63	22.84	48100	11.71
NYSE	GLF	4/22/2013	13.45	13.45	13.02	13.19	18400	13.19
NYSE	GNI	11/8/1998	10.7	10.7	10.7	10.7	200	0.52
NYSE	GKM	1/31/2016	22.16	22.36	22.13	22.32	37600	13.72
NYSE	GBX	6/24/2016	30.9	31.69	29.55	29.72	284400	28.35
NYSE	GYB	6/19/2014	24.8	25	24.76	24.86	18700	17.97
NYSE	GPD	4/28/2019	25	25	24.88	24.99	6400	23.91
NYSE	GAJ	9/8/2012	20.4	20.7	20.3	20.7	8100	9.32
NYSE	GED	8/28/2015	25.32	25.39	25.32	25.39	29400	19.42
NYSE	GIS	6/12/2016	50.99	51	49.82	50.83	3782800	45.8
NYSE	GTY	3/23/2003	10.75	12.25	10.75	12.13	101100	3.38
NYSE	GYA	10/23/2016	24.5	24.5	24.02	24.02	8600	18.63
NYSE	GPX	10/4/2015	8.75	8.8	8.45	8.8	34400	8.8
NYSE	GCH	7/6/2019	10.89	10.89	10.57	10.65	129900	10.58
NYSE	GSK	4/27/2002	26.37	26.37	25.5	25.75	3964500	13.67
NYSE	GDP	3/23/1998	4.25	4.38	4.25	4.38	3000	35
NYSE	GSH	11/13/2015	14.85	14.85	14.68	14.69	5900	13.39
NYSE	GDP	12/21/2006	0.56	0.63	0.56	0.63	16000	5
NYSE	GPN	12/26/2014	58.3	59.47	58.3	59.34	548400	29.37
NYSE	GE	8/17/1990	56.63	56.75	56	56	11193600	0.48
NYSE	GPS	7/26/2018	16.1	16.63	15.9	16.13	9264800	15.64
NYSE	GPX	12/12/2002	2.62	2.81	2.62	2.75	2200	10.87
NYSE	GHI	8/17/2012	13.54	13.54	13.35	13.51	23400	5.93
NYSE	GJE	1/17/2016	22.46	22.7	22.46	22.7	3200	17.37
NYSE	GNW	6/21/2015	30.6	30.69	29.7	29.97	1503700	28.26
NYSE	GDP	2/9/2001	2.62	2.75	2.62	2.75	9400	22
NYSE	GD	10/13/1991	9.47	9.87	9.47	9.82	565600	0.2
NYSE	GNI	2/28/2009	54.47	55.37	54.47	54.47	1900	19.31
NYSE	GF	7/6/2008	12.91	13.13	12.82	13	194400	5.57
NYSE	GYC	9/26/2016	21.33	21.61	21.33	21.58	12400	17.71
NYSE	GR	8/13/2015	44.05	44.66	43.9	44.59	484600	41.02
NYSE	GPX	12/13/2003	4.25	4.37	4.25	4.37	4100	17.3
NYSE	GDI	1/14/2005	11.38	11.63	11.38	11.38	16800	1.89
NYSE	GPU	5/1/2017	25.7	25.74	25.35	25.48	7200	21.64
NYSE	GEC	2/16/2018	25.14	25.15	25	25.06	45200	22.34
NYSE	GSK	2/23/2008	56.25	57.56	56.13	57.25	1463300	37.92
NYSE	GTC	9/17/2017	239	240.1	238.4	239.05	0	239.05
NYSE	GAM	5/7/2011	36.15	36.35	36.01	36.35	14200	23.5
NYSE	GJI	1/19/2018	23.8	23.8	23.8	23.8	200	22.37
NYSE	GBX	12/9/2004	14.88	15	14.75	14.75	17700	11.4
NYSE	GTC	4/30/2009	276.76	277.18	272.94	276.88	0	276.88
NYSE	GJN	7/18/2019	17.2	17.2	17.01	17.01	300	16.6
NYSE	GGT	8/11/2017	12.7	12.85	12.53	12.55	9600	11.21
NYSE	GFA	9/25/2017	33.77	34.43	32.99	33.74	714600	33.18
NYSE	GT	2/9/1985	15.38	15.63	15.25	15.5	35800	2.33
NYSE	GLW	6/28/2014	12.94	13.19	12.93	13.06	8554600	12.67
NYSE	GFI	9/13/2002	9.75	9.75	9.63	9.63	20800	6.97
NYSE	GPX	11/13/2017	10.2	10.2	9.99	10.04	29500	10.04
NYSE	GYC	4/13/2019	14.95	15.25	14.95	15.25	1000	14.73
NYSE	GBX	4/15/2012	7.1	7.1	7.05	7.05	2200	6.6
NYSE	GD	5/19/2017	81.71	81.79	80.5	80.56	1167300	76.1
NYSE	GAM	5/9/2005	18.88	19.25	18.88	19.12	38000	5.2
NYSE	GPC	9/12/1997	27.95	27.95	26.69	26.94	295000	5.13
NYSE	GSK	8/10/2017	51.35	52.03	51.24	51.55	1713400	46.11
NYSE	GCS	2/24/2019	5.3	5.42	5.28	5.33	103300	5.24
NYSE	GET	10/5/2012	17.15	17.5	16.9	17.15	25400	17.15
NYSE	GES	4/23/2015	13.62	13.84	13.36	13.4	194200	6.47
NYSE	GPW	8/8/2015	24.85	24.86	24.73	24.8	2200	18.84
NYSE	GCH	4/25/2011	9.82	9.85	9.82	9.85	1700	5.15
NYSE	GS	3/12/2010	111.5	112.88	103.5	104.75	653100	96.55
NYSE	GY	5/11/2006	6.46	6.64	6.46	6.58	54700	0.51
NYSE	GDP	12/1/2012	2.6	2.65	2.58	2.65	10100	2.65
NYSE	GPC	1/17/2010	24.82	24.82	23.71	24.02	309400	16.63
NYSE	GE	11/9/1972	71.5	72	71.5	72	2140800	0.18
NYSE	GXP	6/16/2003	24.25	24.25	24	24	29500	8.78
NYSE	GG	11/2/2006	9.13	9.13	9.13	9.13	600	4.13
NYSE	GAJ	8/27/2015	24.93	24.97	24.9	24.92	6000	15.62
NYSE	GDP	8/29/2008	2.56	2.56	2.5	2.5	16400	2.5
NYSE	GYC	1/8/2017	22.72	22.72	22.72	22.72	0	18.97
NYSE	GSK	11/15/2007	42.63	42.75	42.38	42.44	261600	28.11
NYSE	GSK	3/9/2015	48.65	48.79	48.48	48.48	1244700	39.96
NYSE	GKK	10/23/2014	16.22	16.5	16.2	16.38	65500	11.11
NYSE	GNI	1/23/2016	133.75	135.75	132.25	135.75	2500	92.35
NYSE	GPS	3/24/2013	14.84	14.92	14.7	14.83	2553900	13.52
NYSE	GDP	9/9/2016	28.55	28.96	27.8	27.88	431200	27.88
NYSE	GDV	3/28/2019	8.33	8.47	8.21	8.3	223000	7.78
NYSE	GTC	10/11/2012	104.15	104.89	102.03	104.58	0	104.58
NYSE	GAS	6/18/1998	16.79	16.86	16.72	16.86	103400	2.47
NYSE	GFF	11/17/2012	12.05	12.28	11.95	12.28	100600	12.28
NYSE	GCO	4/29/2010	12.88	13.69	12.88	13.56	243000	13.56
NYSE	GWW	1/31/2011	37.25	37.6	37.02	37.26	261800	31.97
NYSE	GCO	4/21/2016	41.31	41.58	40.77	41.26	241600	41.26
NYSE	GAB	8/2/2004	6.19	6.19	6.12	6.12	44000	0.84
NYSE	GAI	8/23/2008	8.38	8.38	8.06	8.31	9600	6.52
NYSE	GJP	6/16/2018	20.11	20.11	20.11	20.11	0	18.74
NYSE	GLW	12/15/2002	39.13	39.13	38.5	39	431400	9.19
NYSE	GJJ	11/21/2016	24.21	24.21	24.21	24.21	200	21.2
NYSE	GE	5/12/2017	36.67	37.2	36.61	36.64	27736000	32.35
NYSE	GPS	3/1/2008	43.63	43.63	42.38	43.19	2385000	17.15
NYSE	GD	7/11/1996	32.22	32.32	31.83	32.22	260800	0.81
NYSE	GRT	6/22/2014	22.59	22.7	22.47	22.55	93800	11.77
NYSE	GE	1/25/1998	43	44.13	43	44.13	14400000	2.03
NYSE	GES	6/4/2011	8.4	8.4	8.06	8.14	367800	3.93
NYSE	GTI	7/4/2014	10.15	10.15	9.73	9.97	522500	9.97
NYSE	GDV	8/18/2016	19.06	19.1	18.92	19	276700	14.15
NYSE	GFF	9/30/2011	11.4	11.55	11.35	11.52	249500	11.52
NYSE	GIL	4/21/2018	34.8	34.8	33.8	33.97	425600	33.97
NYSE	GGB	2/24/2012	11.84	11.84	11.45	11.7	2043800	0.73
NYSE	GTS	3/25/2018	19.42	19.52	18.82	18.97	35800	18.97
NYSE	GBX	7/27/2013	13.8	13.95	13.5	13.95	24600	13.05
NYSE	GWW	1/8/2007	78.25	78.85	76.93	78.85	151000	31.94
NYSE	GIS	7/31/1995	37.13	37.13	36.97	37.13	571200	2.1
NYSE	GCO	8/14/1998	4.75	5.5	4.75	5.38	246200	5.38
NYSE	GPK	6/23/2017	5.05	5.11	4.94	5	327600	5
NYSE	GRS	9/30/2013	3.4	3.4	3.15	3.3	98500	3.3
NYSE	GVA	9/24/2018	37.16	37.6	36.25	37.23	353000	36.56
NYSE	GE	10/6/1988	52.63	53.13	52.63	53.13	3936000	0.41
NYSE	GAB	7/9/2001	4.47	4.52	4.42	4.52	64900	0.34
NYSE	GRS	4/2/2016	17.4	17.7	17.05	17.34	403300	17.34
NYSE	GXP	11/17/2002	22.62	22.75	22.5	22.75	167900	7.95
NYSE	GEO	6/13/2013	14.6	14.73	13.94	14.3	328400	4.77
NYSE	GDV	10/21/2017	21.46	21.46	21.03	21.44	108800	17.29
NYSE	GMW	9/27/2015	24.95	24.95	24.95	24.95	0	24.95
NYSE	GLT	7/27/2006	15.47	15.47	15.25	15.25	86700	8.85
NYSE	GRR	8/13/2006	10	10.12	10	10.12	44800	7.81
NYSE	GGB	12/5/2016	16.2	16.48	16.2	16.36	2151800	7.74
NYSE	GFZ	10/27/2016	25.35	25.35	25.35	25.35	0	20.12
NYSE	GBL	4/8/2013	28.2	28.62	28.07	28.08	30900	26.69
NYSE	GEA	12/20/2019	25.3	25.3	24.97	24.99	48600	24.99
NYSE	GDP	10/24/2009	2.5	2.75	2.5	2.75	48300	2.75
NYSE	GG	4/23/2011	8.37	8.37	8.17	8.26	35400	3.77
NYSE	GEO	11/7/2008	26.25	26.62	26	26.06	133200	8.69
NYSE	GT	8/26/2010	22.81	24.06	22.81	23.81	1098200	21.65
NYSE	GTI	1/20/2020	13.75	13.82	13.31	13.35	1614400	13.35
NYSE	GGG	12/16/2001	24.75	25	24.75	24.75	92300	1.28
NYSE	GU	2/23/2018	10.5	10.5	10.03	10.25	372700	9.93
NYSE	GMR	5/1/2017	31.43	31.49	30.89	31.18	385800	22.13
NYSE	GAM	6/24/2010	39	39.06	38.81	38.88	5200	20.5
NYSE	GVA	4/18/2013	16.5	16.87	16.4	16.82	232700	15.34
NYSE	GHI	4/22/2013	16.1	16.23	16.01	16.15	73400	7.61
NYSE	GTC	5/20/2017	227.26	227.74	225.3	225.4	0	225.4
NYSE	GJP	7/21/2019	19.4	19.4	19.4	19.4	0	19.03
NYSE	GPS	6/2/2003	34	34.38	33.5	33.75	3940600	4.26
NYSE	GFF	12/5/2014	25.8	25.8	24.75	24.84	124000	24.84
NYSE	GSK	9/7/2008	60.13	60.31	59.44	59.5	560800	40.23
NYSE	GAJ	5/11/2015	23.8	24.05	23.8	23.9	11300	14.63
NYSE	GMK	12/27/2015	13.17	13.3	12.99	13	5800	12.37
NYSE	GPD	2/25/2018	24.78	24.78	24.58	24.6	5900	21.81
NYSE	GJD	5/13/2016	22.53	22.73	22.5	22.71	2800	17.4
NYSE	GJD	11/29/2019	15.54	15.54	15.53	15.54	800	15.54
NYSE	GGG	2/7/2016	39.7	40.04	39.58	39.75	311100	36.38
NYSE	GT	7/14/2001	36.75	37.25	36.5	36.88	1130400	13.82
NYSE	GTC	3/21/2009	248.4	253.91	246.66	253.75	0	253.75
NYSE	GRT	9/1/2012	18.4	18.75	18.4	18.72	130800	8.34
NYSE	GBX	3/18/2005	15.63	15.63	15.25	15.25	1400	11.83
NYSE	GDV	12/10/2015	17.89	17.99	17.82	17.87	210700	12.74
NYSE	GT	3/27/2000	36.25	36.25	35.63	35.75	891400	12.47
NYSE	GEF	9/24/2018	69.08	69.08	66.25	66.95	371800	63.9
NYSE	GAM	11/7/1996	20.12	20.38	20	20.38	16800	2.59
NYSE	GED	8/7/2016	24.07	24.07	23.95	24.06	16300	19.27
NYSE	GKK	3/10/2017	30.84	30.84	29.11	30	189100	23.64
NYSE	GEG	10/11/2018	20	20.99	18.9	20.3	92300	18.34
NYSE	GB	12/8/2016	27.2	27.47	27.17	27.4	233100	27.4
NYSE	GLT	11/1/2018	10.01	10.16	9.8	9.88	360500	9.42
NYSE	GPC	2/7/2016	42.03	42.59	41.88	42.14	262000	36.37
NYSE	GBF	4/17/2017	100.42	100.59	100.37	100.59	300	92.91
NYSE	GRT	6/18/2016	24.34	24.93	24.31	24.92	91100	15.11
NYSE	GKM	5/7/2016	20.85	21	20.85	21	84700	13.2
NYSE	GEX	9/29/2017	49.5	49.59	49.2	49.45	18900	49.11
NYSE	GAB	3/7/2010	10.92	11.04	10.86	10.92	122600	3.71
NYSE	GRT	10/25/2014	26.05	26.32	25.83	26.32	108700	14.31
NYSE	GWW	6/27/1996	36.39	36.8	36.29	36.8	37600	6.27
NYSE	GET	10/7/2017	54.48	54.51	53.34	53.6	224900	53.6
NYSE	GPC	3/13/2014	33.55	33.64	33.01	33.12	290100	27.17
NYSE	GLT	1/28/2013	12.3	12.5	12.15	12.5	99800	10.11
NYSE	GNI	4/15/2019	80.99	81	79	79.8	2200	74.62
NYSE	GMK	6/29/2015	9.32	9.46	9.3	9.32	12200	8.87
NYSE	GET	2/22/2018	31.69	32.67	31.52	32.57	289400	32.57
NYSE	GPS	3/31/2000	66.5	69	66.5	68.37	4214700	2.08
NYSE	GIM	2/1/2002	4.5	4.56	4.5	4.56	162100	0.69
NYSE	GRX	7/8/2019	5.05	5.05	4.95	5.02	15000	5.02
NYSE	GAP	4/1/1996	18.53	18.83	18.43	18.53	49100	10.95
NYSE	GAJ	7/23/2017	25.38	25.52	25.3	25.34	11100	19.13
NYSE	GTC	3/13/2015	176.65	177.37	175.01	175.07	173200	175.07
NYSE	GUQ	4/15/2018	24.05	24.25	24.05	24.06	2600	21.63
NYSE	GGG	11/13/2010	35.06	36.25	35	36.13	112400	8.69
NYSE	GE	6/11/1994	52.88	53.5	52.88	53	5556000	1.09
NYSE	GSL	9/13/2019	1.55	1.57	1.51	1.52	330700	1.52
NYSE	GAP	4/28/1996	18.71	18.81	18.31	18.31	43800	10.88
NYSE	GEO	10/28/2005	20.75	21	20	21	51600	3.5
NYSE	GPJ	8/30/2019	25.17	25.25	25.14	25.2	2400	24.46
NYSE	GGT	4/19/2008	7.64	7.78	7.5	7.59	10700	3.4
NYSE	GAP	2/3/2012	24.88	25.18	24.74	25.18	132200	19.92
NYSE	GIL	12/15/2019	23.03	23.15	22.58	23.1	424100	23.1
NYSE	GUT	12/2/2018	6.18	6.4	6.18	6.27	15900	5.55
NYSE	GT	6/29/1991	19	19	18.37	19	167600	4.42
NYSE	GT	6/14/2013	6.96	7.1	6.9	6.96	1462200	6.96
NYSE	GAM	12/15/2001	26.5	26.62	26	26.5	15500	5.81
NYSE	GBE	12/15/2019	1.31	1.35	1.29	1.33	65100	1.33
NYSE	GHI	7/1/2011	14.06	14.27	14	14.17	20200	5.45
NYSE	GCO	2/27/2003	10.5	10.63	9.63	9.75	146600	9.75
NYSE	GCO	1/29/2001	4.13	4.13	3.75	4	70100	4
NYSE	GDF	11/19/2012	10.11	10.33	10.11	10.27	19900	5.08
NYSE	GY	4/24/2008	14.74	14.74	14.36	14.58	64000	1.27
NYSE	GNW	12/4/2014	26.2	26.46	25.78	26.2	848700	24.59
NYSE	GPC	2/20/2012	34.8	35.7	34.7	35.29	308100	26.71
NYSE	GET	9/8/2003	42	43.92	42	43.92	143400	18.44
NYSE	GDF	3/29/2019	6.83	7.02	6.56	6.85	56100	6.23
NYSE	GEF	8/13/2017	52.34	54.38	50.17	53.63	290700	49.9
NYSE	GNW	4/5/2015	27.63	27.72	27.27	27.5	882600	25.87
NYSE	GLT	1/6/2017	15.5	15.58	15.23	15.53	218200	14.17
NYSE	GR	11/7/2008	37.17	37.17	35.81	35.81	270600	25.33
NYSE	GMT	8/28/1999	43.96	44.21	43.96	43.96	77200	4.74
NYSE	GJJ	12/28/2018	18.27	18.27	18.27	18.27	300	17.61
NYSE	GPN	10/21/2011	29.9	30.15	29.71	29.95	112200	14.61
NYSE	GFF	9/5/2011	11.01	11.04	10.83	11.02	26000	11.02
NYSE	GXP	8/3/2002	24.25	24.37	23.87	23.87	184300	8.21
NYSE	GLG	7/8/2017	11.16	11.26	11.1	11.21	1680400	11.09
NYSE	GT	1/24/2011	24.99	24.99	23.92	24.9	793200	23.04
NYSE	GIS	7/30/2007	64.66	65.77	64.66	65.66	1310400	23.66
NYSE	GVA	11/8/2003	21	21	20.25	21	10000	5
NYSE	GMT	6/20/2010	35.06	35.44	34.94	35.06	123900	25.4
NYSE	GPK	7/26/2019	1.91	1.95	1.85	1.93	142900	1.93
NYSE	GT	7/4/2003	40.63	41.25	40.63	40.88	402200	31.25
NYSE	GMR	6/8/2015	41.9	42.41	41.7	42.18	379200	16.2
NYSE	GAM	5/5/2002	27.88	28	27.75	28	19900	6.14
NYSE	GCO	11/14/2008	6.25	6.25	5.44	5.75	533600	5.75
NYSE	GSK	2/24/2018	45.18	45.83	45.18	45.47	1280700	41.69
NYSE	GAI	8/18/2017	2.7	2.79	2.62	2.62	63500	2.62
NYSE	GNI	12/5/1997	6.9	6.9	6.49	6.64	16200	0.24
NYSE	GFY	3/31/2016	17.18	17.22	17.11	17.11	20300	13.08
NYSE	GLW	2/2/2004	32	32.63	30.37	30.37	6580200	7.31
NYSE	GME	11/17/2019	24.5	24.65	24	24.5	7013000	24.5
NYSE	GYC	1/14/2019	12.91	12.91	12.89	12.9	15100	12.27
NYSE	GT	7/13/1986	24	24.12	23.62	23.87	104000	3.84
NYSE	GAS	2/14/2005	19.8	19.8	19.69	19.69	40500	9.66
NYSE	GPS	10/20/2003	33.88	35.13	33.88	34.63	7113800	4.38
NYSE	GTY	12/27/2001	11.63	12	11.5	12	13300	3.34
NYSE	GIM	5/4/2017	9.5	9.54	9.48	9.49	169100	6.81
NYSE	GSK	6/26/1997	27.25	27.25	26.62	26.87	551000	6.28
NYSE	GDL	5/25/2018	16.15	16.23	16.1	16.19	20400	13.59
NYSE	GHI	8/21/2008	9.53	9.53	8.71	8.76	166200	2.31
NYSE	GD	5/18/2019	57.16	57.96	56.91	57.17	2543300	56.16
NYSE	GY	7/11/2008	13.01	13.32	13.01	13.32	109100	1.17
NYSE	GE	8/18/2006	85	85.37	84.75	85	8257800	10.03
NYSE	GDI	12/15/2006	36	36	35.25	35.62	75000	5.93
NYSE	GAM	4/20/2018	33.59	33.62	33.3	33.36	16900	32.06
NYSE	GAP	8/13/2009	35.32	35.38	34.82	35.38	42400	27.17
NYSE	GRA	5/1/2014	2.85	2.9	2.8	2.85	153300	2.85
NYSE	GED	11/3/2014	25.54	25.57	25.39	25.57	86600	18.73
NYSE	GBL	2/28/2015	44.58	45.4	44.58	45.29	48900	44.7
NYSE	GRA	12/18/2000	5.42	5.42	5.29	5.29	190500	2.07
NYSE	GGB	6/4/2010	12.5	12.5	12.25	12.25	23400	0.67
NYSE	GCO	5/17/1997	4.75	4.88	4.75	4.75	9800	4.75
NYSE	GLP	2/11/2016	20.95	21.12	20.9	21.04	13900	14.55
NYSE	GGT	3/10/2008	6.99	7.08	6.99	6.99	20900	3.13
NYSE	GAB	3/30/2012	11.13	11.18	11.02	11.17	151100	4.68
NYSE	GJW	6/9/2019	7.25	7.25	7.17	7.17	200	5.66
NYSE	GIL	9/24/2009	18.75	18.75	18	18	168800	2.25
NYSE	GDF	3/17/2006	11.75	12	11.75	12	53900	2.45
NYSE	GD	5/6/2012	98.77	100.99	98.34	99.87	2748200	43.82
NYSE	GD	8/4/1994	25.56	25.67	25.35	25.56	4214400	0.61
NYSE	GAJ	10/18/2018	13.41	14.59	13.41	14	12500	12.04
NYSE	GTI	3/28/2015	5.5	5.75	5.47	5.69	2160000	5.69
NYSE	GE	2/8/1996	74.37	74.87	73.62	74.5	11174400	1.62
NYSE	GPI	4/11/2010	12.06	12.38	11.87	12.13	60200	11.51
NYSE	GWR	11/1/2008	15.25	15.25	14.13	14.13	158800	2.79
NYSE	GLW	2/26/2010	181.5	188.5	180.88	188	8169000	60.26
NYSE	GGC	12/11/2004	34.36	35.4	34.36	35.17	7100	702.31
NYSE	GLW	11/4/1994	63.5	65.25	63.5	64.62	931200	1.57
NYSE	GDI	10/6/2018	23.96	25.28	23.03	24.11	763900	24.08
NYSE	GDF	6/30/2012	10.76	10.76	10.46	10.47	18800	4.88
NYSE	GHI	5/9/2016	14.96	15.06	14.95	15	40900	10.07
NYSE	GTY	10/21/2004	11.5	11.75	11.38	11.75	2800	3.28
NYSE	GVA	5/11/2017	64.22	64.96	63.3	64.86	970500	62.54
NYSE	GS	9/12/2016	162.5	163.75	161.52	162.71	6845100	157.99
NYSE	GCI	8/12/2000	26.76	27.26	26.66	27.16	533200	8.26
NYSE	GJH	9/4/2015	9.5	9.57	9.5	9.57	3500	6.59
NYSE	GBX	10/7/2019	11.3	11.73	11.3	11.7	48800	11.7
NYSE	GPW	9/27/2014	24.05	24.05	23.87	23.88	4800	17.61
NYSE	GXP	6/1/2001	37.25	37.38	36.88	36.88	81200	5.94
NYSE	GAP	7/7/2013	10.55	10.68	10.37	10.6	223700	8.39
NYSE	GBX	7/3/2015	27.1	27.1	26.35	26.8	326800	25.3
NYSE	GB	4/28/2017	29.03	29.51	28.95	29.04	282200	29.04
NYSE	GIS	9/11/2014	46.66	46.9	46.5	46.71	682100	40.7
NYSE	GT	12/8/2002	70.62	70.87	68.87	69.25	576000	26.28
NYSE	GTY	3/7/2003	10.63	10.63	10.63	10.63	0	2.97
NYSE	GRE	8/11/2017	19.9	19.9	19.9	19.9	100	19.9
NYSE	GPC	12/30/2017	46.14	46.28	45.02	45.04	1192700	41.31
NYSE	GMXR	7/28/2017	31.25	33.21	31.25	31.54	361800	31.54
NYSE	GEO	6/24/2017	29.24	29.24	28	28.85	705400	28.85
NYSE	GPC	1/18/2016	43.87	44.17	42.49	42.49	806800	36.67
NYSE	GCS	1/9/2015	13.38	13.54	13.38	13.54	69700	4.27
NYSE	GT	9/5/1999	56.88	59.75	56.63	57.63	3986200	19.67
NYSE	GAB	3/29/1999	3.83	3.91	3.83	3.87	83900	0.16
NYSE	GR	8/26/2019	57.11	57.11	55.51	55.79	838400	55.54
NYSE	GME	10/29/2018	27.84	28.9	26.52	27.39	4549700	27.39
NYSE	GCH	11/21/2013	14.25	14.99	14.25	14.98	121600	7.92
NYSE	GES	3/8/2015	15.1	15.45	14.99	15.37	413400	7.42
NYSE	GGG	7/29/2012	25	25.9	24.9	25.32	172500	14
NYSE	GRR	4/4/2015	11.39	11.5	11.39	11.44	14400	9.38
NYSE	GDV	3/9/2015	18.18	18.2	18.02	18.14	139400	12.51
NYSE	GFF	10/17/2011	11.3	12	11.3	11.76	51600	11.76
NYSE	GBE	10/12/2013	1.01	1.01	1.01	1.01	400	0.95
NYSE	GD	1/22/2012	80.47	84.4	80.2	83.38	4273800	36.47
NYSE	GED	3/6/2014	25.75	25.75	25.64	25.67	45300	18.23
NYSE	GPI	3/10/2008	10.44	11	10.25	10.88	33200	10.33
NYSE	GCI	3/20/2008	65.34	67.35	65.16	66.13	429000	49.83
NYSE	GWR	1/7/2016	37.8	38.4	37.67	37.91	348300	25.27
NYSE	GTC	8/11/2006	97.77	97.77	95.7	95.86	0	95.86
NYSE	GNW	6/20/2019	6.52	6.83	5.98	6.1	24653400	6.1
NYSE	GAP	12/13/2013	7.35	7.39	7.02	7.17	339900	5.67
NYSE	GEF	9/15/2008	35.06	35.06	32.87	32.93	57400	13.09
NYSE	GEP	5/22/2017	23.17	23.35	23.16	23.3	6100	20.24
NYSE	GJO	7/24/2017	23.59	23.59	23.59	23.59	0	21.39
NYSE	GDP	10/1/2015	23.78	24.5	23.63	24.2	126700	24.2
NYSE	GCV	10/7/2010	9.88	9.88	9.69	9.75	24900	4.22
NYSE	GAI	7/14/2014	8.71	8.8	8.7	8.7	15500	8.7
NYSE	GEP	7/24/2017	22.72	22.87	22.72	22.87	1600	20.12
NYSE	GJR	5/3/2019	12.8	12.8	12.8	12.8	100	12.67
NYSE	GIL	3/28/2019	8.26	8.26	7.73	7.98	782000	7.98
NYSE	GME	5/30/2016	44.01	44.4	43.15	43.43	910000	21.72
NYSE	GIS	8/29/2003	50.83	51.24	50.63	51.24	524800	15.84
NYSE	GME	11/7/2015	36.45	37.43	36.39	36.96	1346600	18.48
NYSE	GLT	3/5/2012	17.85	18.15	17.5	17.55	34900	13.54
NYSE	GT	1/21/2019	5.8	6.72	5.76	6.49	5916400	6.49
NYSE	GIM	6/20/2003	4.61	4.61	4.54	4.54	204800	0.87
NYSE	GDF	3/30/2014	15.01	15.13	14.96	15.04	34400	8.56
NYSE	GET	5/19/2007	20.09	20.33	20.09	20.21	97200	18.96
NYSE	GXP	3/15/2010	24.5	24.62	24.19	24.25	126000	13.53
NYSE	GE	6/24/1973	79.62	80.25	77.75	78	1728000	0.19
NYSE	GIL	12/10/2017	39.73	40.71	39.67	40.06	738800	40.06
NYSE	GJL	9/23/2019	21.11	21.96	21.1	21.91	9400	21.66
NYSE	GFY	7/8/2018	14.7	14.7	14.56	14.62	20000	13.25
NYSE	GAM	4/26/2009	32.06	32.19	32	32.19	5200	14.74
NYSE	GE	9/11/1989	51	51.38	50.88	51.25	5841600	0.42
NYSE	GPK	7/9/2017	5.81	6.05	5.8	6.05	555000	6.05
NYSE	GCO	10/27/2016	38.03	38.48	37.4	38.47	175900	38.47
NYSE	GPS	7/25/2016	16.7	17.23	16.6	17.12	4349500	16.04
NYSE	GEO	4/2/2015	29	29.56	28.45	28.73	137600	9.58
NYSE	GLW	1/21/2013	4.12	4.16	3.89	4	13133300	3.88
NYSE	GRT	8/17/2009	15.63	15.81	15.38	15.81	26700	4.86
NYSE	GHI	11/13/2006	8.87	8.96	8.87	8.96	69100	1.87
NYSE	GPX	3/8/2019	2.62	2.86	2.62	2.7	21900	2.7
NYSE	GSG	2/5/2017	38.84	39.63	38.58	39.63	141200	39.63
NYSE	GJL	3/25/2018	23.56	23.56	23.56	23.56	0	22.03
NYSE	GIS	7/30/2017	56.26	56.38	55.84	56.09	1501400	52.21
NYSE	GCH	5/4/2013	8.75	8.9	8.67	8.85	20200	4.68
NYSE	GAB	11/29/2003	6.05	6.12	6.05	6.05	46900	0.72
NYSE	GMK	9/7/2019	5.92	6.02	5.87	5.93	11500	5.93
NYSE	GVA	11/29/2004	20.75	21.5	20.75	21.5	225600	5.16
NYSE	GAM	6/18/2001	22.62	23	22.5	22.75	7400	4.6
NYSE	GWR	1/3/2020	33.11	34	31.49	32.32	526200	32.32
NYSE	GPI	5/14/2011	21.4	22.8	21.26	22.5	272000	21.36
NYSE	GET	4/7/2017	54.62	55.07	54.5	54.96	314200	54.96
NYSE	GES	2/27/2010	21.06	21.12	20.88	20.94	107800	10.11
NYSE	GTI	1/11/2018	15.8	16.22	15.56	16.06	1040100	16.06
NYSE	GNI	5/9/2014	91.75	91.75	89	90.02	4400	53.12
NYSE	GTI	3/15/2007	43.12	43.25	42.13	42.5	38600	42.5
NYSE	GAM	3/15/1997	20.5	20.5	20.25	20.25	4700	2.93
NYSE	GCV	2/9/2009	9.76	9.76	9.09	9.42	26000	3.44
NYSE	GAB	1/22/2015	9.05	9.05	8.92	9	153800	4.79
NYSE	GLD	12/9/2016	62.41	62.56	62.17	62.52	3017900	62.52
NYSE	GJD	7/4/2015	24.5	25.01	24.5	24.8	4600	17.74
NYSE	GPS	11/18/2012	14.17	14.63	14.12	14.62	7200000	13.29
NYSE	GY	1/11/2014	10.8	10.99	10.8	10.89	826700	10.83
NYSE	GAP	2/26/1996	18.04	18.04	17.64	18.04	56100	10.66
NYSE	GHI	9/11/2016	15.39	15.4	15.3	15.37	31500	10.64
NYSE	GLP	6/19/2017	37.02	37.2	36.61	36.92	15600	27.94
NYSE	GD	12/15/1988	28.56	28.56	28.09	28.28	1256000	0.1
NYSE	GCO	3/18/2000	6	6.25	6	6.13	42200	6.13
NYSE	GU	1/22/2018	9.25	9.65	9	9.39	172600	9.09
NYSE	GGT	8/6/2009	11.39	11.49	11.14	11.14	9100	5.59
NYSE	GWF	3/1/2014	25.01	25.03	24.96	25.03	26500	17.05
NYSE	GRT	3/12/2007	20.25	20.37	20.12	20.25	61400	4.81
NYSE	GNI	7/19/1999	19.96	20.14	19.96	20.05	1900	1.3
NYSE	GJF	5/24/2015	23.5	23.5	23.5	23.5	1300	17.35
NYSE	GNI	10/10/1999	24.18	24.18	23.9	24.18	1300	1.7
NYSE	GJI	11/26/2017	23.54	23.79	23.45	23.45	2300	21.86
NYSE	GWW	10/30/2008	45.24	46.04	45.06	45.42	239500	37.63
NYSE	GD	6/24/1988	28.84	29.17	28.47	28.89	1732000	0.1
NYSE	GEC	1/5/2013	25.5	25.6	25.41	25.54	252100	16.8
NYSE	GAP	5/24/2008	29.17	29.96	29.11	29.84	85000	22.52
NYSE	GYA	7/16/2015	24.73	24.78	24.63	24.63	1900	17.35
NYSE	GET	10/6/2007	30.35	30.47	29.76	29.82	272400	28.23
NYSE	GF	2/28/2015	9.65	9.74	9.6	9.67	38200	8.37
NYSE	GNI	7/31/2008	45.46	46.84	45.46	46.31	4300	15.35
NYSE	GAB	4/21/2001	4.58	4.63	4.53	4.58	58200	0.33
NYSE	GAM	5/29/2016	36.55	36.93	36.5	36.9	28100	27.97
NYSE	GGG	12/17/2017	38.41	38.95	37.88	38.5	587300	36.19
NYSE	GEC	8/6/2018	25.96	25.96	24.61	24.75	28000	22.4
NYSE	GRR	7/3/2015	12.1	12.2	12.05	12.19	4600	10
NYSE	GCO	8/5/2018	29.05	29.89	29.03	29.5	480500	29.5
NYSE	GCV	3/30/2012	10.8	10.9	10.8	10.9	2700	5.51
NYSE	GTC	6/22/2007	136.68	139.64	136.68	139.55	0	139.55
NYSE	GLF	8/8/2009	20.25	20.25	19.5	19.56	3600	9.78
NYSE	GXP	4/4/1999	29.5	29.62	29.37	29.37	27400	3.97
NYSE	GWW	8/18/2000	54.09	54.09	53.43	53.98	198000	9.95
NYSE	GAM	7/22/2000	20.5	20.62	20.38	20.62	7900	3.77
NYSE	GTC	2/10/2014	193.11	195.03	191.05	191.83	0	191.83
NYSE	GBL	12/19/2014	48.79	49.35	48.79	49.3	15200	48.06
NYSE	GCI	3/21/2005	49.57	49.8	49.1	49.33	390800	17.5
NYSE	GAS	8/18/1995	13.43	13.6	13.43	13.55	96800	1.31
NYSE	GET	12/19/2002	32.17	32.38	31.96	32.28	92000	13.44
NYSE	GPC	12/5/1994	19.11	19.26	19.11	19.11	237900	2.15
NYSE	GPD	4/1/2016	24.05	24.05	23.92	23.92	7800	19.01
NYSE	GME	2/15/2014	18.41	18.6	17.65	18.05	694400	9.02
NYSE	GLT	5/4/2018	14.15	14.49	14	14.35	422800	13.49
NYSE	GAP	12/3/2016	27.16	27.16	26.67	26.77	151300	26.77
NYSE	GAS	9/16/1999	25.89	25.96	25.81	25.96	286200	4.33
NYSE	GJD	10/9/2014	24.24	24.24	24.2	24.2	600	16.19
NYSE	GTY	12/8/2011	18.55	18.6	18.47	18.51	60100	9.88
NYSE	GAB	10/19/2001	4.42	4.42	4.31	4.42	95200	0.35
NYSE	GSK	7/5/2008	59.19	60.31	59.19	60.06	245200	40.25
NYSE	GFF	12/22/2011	14.2	14.22	13.95	14.22	15700	14.22
NYSE	GWF	11/23/2013	24.7	24.79	24.62	24.65	24600	16.56
NYSE	GTI	10/30/2009	19.56	19.69	19.5	19.69	90300	19.69
NYSE	GAB	6/4/2011	11.93	11.99	11.81	11.92	137100	4.65
NYSE	GLP	7/7/2018	14.67	14.99	14.58	14.97	70200	12.15
NYSE	GFZ	3/16/2014	25.75	25.8	25.69	25.79	15300	17.09
NYSE	GFW	1/24/2015	25.76	25.89	25.76	25.89	7200	16.77
NYSE	GIB	11/6/2008	14.81	14.81	14.31	14.31	15600	7.16
NYSE	GSK	8/31/2002	28.37	29	28.25	29	1928400	15.39
NYSE	GFZ	11/1/2018	15	15.7	14.5	15.22	11000	13.42
NYSE	GD	8/5/2012	81.16	85.05	80.88	84.76	3966200	37.3
NYSE	GMR	12/5/2014	46.18	46.18	43.97	43.97	1118300	16.22
NYSE	GPW	8/16/2019	24.67	25.03	24.64	24.74	6600	24.04
NYSE	GJV	4/16/2018	22.03	22.15	20.64	21.85	2100	17.75
NYSE	GNW	6/18/2018	19.67	19.8	18.95	19	3899700	18.52
NYSE	GXP	12/4/2010	26.69	26.69	25.94	26.06	178500	15.25
NYSE	GGG	9/4/2006	18.87	18.87	18.75	18.87	57200	2.81
NYSE	GGC	3/2/2006	29.88	30.47	29.76	30.47	4600	614.97
NYSE	GPN	5/9/2011	23.79	23.79	23	23.01	35800	11.19
NYSE	GBX	5/10/2015	28.25	28.37	26.9	27	248700	25.49
NYSE	GTY	9/24/2017	27.77	28	27.41	27.98	26900	22.71
NYSE	GD	11/15/2001	25.13	25.38	24.14	24.64	1982400	0.8
NYSE	GY	1/19/2002	4.98	4.98	4.78	4.88	67000	0.23
NYSE	GPS	6/7/2014	24.96	25.28	24.57	24.59	6923500	22.55
NYSE	GRB	4/8/2016	9.93	10.07	9.9	10.02	153200	10.02
NYSE	GPX	7/31/2008	13.63	13.88	13.25	13.5	34800	13.35
NYSE	GJN	9/9/2017	20.18	20.34	19.85	19.99	3000	17.58
NYSE	GTY	5/27/2016	26.76	26.85	25.95	25.97	63700	19.15
NYSE	GT	5/24/2014	8.86	8.88	8.65	8.81	1096000	8.81
NYSE	GRT	6/10/2016	25.01	25.48	24.9	24.93	300100	15.12
NYSE	GMW	6/15/2015	24.95	24.95	24.95	24.95	0	24.95
NYSE	GJH	8/23/2018	6.98	7.04	6.74	6.97	5100	6
NYSE	GNI	12/7/2017	123.85	126.59	122.11	125.62	4700	99.04
NYSE	GY	8/17/2013	9.85	10.09	9.83	9.98	86700	9.9
NYSE	GT	8/20/2004	33.38	33.88	33.38	33.63	990000	26.26
NYSE	GTN	1/23/2016	9.21	9.21	8.96	9.06	169400	8.56
NYSE	GDP	8/17/2000	4.12	4.12	4	4	2500	32
NYSE	GG	2/10/2014	14.53	14.64	14.1	14.31	1841600	13.64
NYSE	GPS	11/21/1997	19.87	20	19.25	19.25	4333500	0.56
NYSE	GAB	12/14/2000	4.28	4.28	4.23	4.23	86500	0.29
NYSE	GET	12/21/2013	29.91	30	29.9	29.95	19300	29.95
NYSE	GT	1/14/1995	27	27.12	26.75	26.87	732800	7.61
NYSE	GR	1/13/2005	37.3	37.72	37.3	37.61	41800	11.71
NYSE	GE	6/29/1972	59.5	63.63	59.13	62.88	1900800	0.15
NYSE	GOM	1/30/2017	24.38	24.4	24.21	24.29	61100	15.48
NYSE	GIS	4/29/2002	50.65	50.65	50.05	50.55	423800	15.03
NYSE	GJK	12/24/2017	22.55	22.55	22.55	22.55	100	20.97
NYSE	GWF	7/21/2018	21.19	21.2	20.5	20.81	27700	18.7
NYSE	GJS	2/18/2019	8.9	8.9	8.51	8.51	300	8.33
NYSE	GOL	5/15/2016	33.1	33.86	31.15	31.91	1031400	31.37
NYSE	GSK	7/27/2007	43	43.5	42.88	43.25	534700	28.3
NYSE	GCV	4/2/2018	7.4	7.53	7.39	7.47	6200	6.27
NYSE	GAB	10/15/2009	10.72	10.78	10.6	10.66	82400	3.51
NYSE	GCI	9/26/2013	78.14	78.64	77.57	78.2	837700	63.08
NYSE	GPI	1/23/2010	13	13.06	12	12	112700	11.39
NYSE	GPX	2/20/2011	4.05	4.24	4	4.07	36000	4.02
NYSE	GMT	3/9/2014	22.6	23.01	22.13	22.13	299500	18.82
NYSE	GXP	11/9/2006	27.87	27.87	27.62	27.62	140500	12.48
NYSE	GJO	8/12/2018	18.38	18.38	18.33	18.33	200	17.64
NYSE	GFY	8/28/2017	16.69	16.79	16.69	16.79	37000	14.32
NYSE	GMR	6/2/2012	12	12.03	12	12.03	500	4.44
NYSE	GJN	9/14/2017	20.5	21	20.5	21	3600	18.47
NYSE	GPI	3/14/2015	27.39	27.4	26.85	26.97	164500	25.61
NYSE	GDF	2/22/2015	14.7	14.7	14.48	14.52	32600	8.96
NYSE	GUI	11/22/2019	25.54	25.98	25.54	25.98	1800	25.62
NYSE	GCI	8/18/1996	56.38	56.57	55.66	56.11	559600	7.44
NYSE	GTY	9/10/2007	17.44	17.44	17.31	17.31	7300	6.42
NYSE	GOM	10/21/2017	20.22	20.27	20.01	20.23	35900	13.72
NYSE	GYA	11/8/2015	23.6	23.69	23.51	23.67	3000	17.2
NYSE	GIB	2/21/2009	22.25	22.62	22.19	22.44	25800	11.22
NYSE	GDI	6/22/2012	19.77	20	19.71	19.84	165600	9.91
NYSE	GE	4/24/1999	48.13	48.25	47.88	48	11366400	2.3
NYSE	GNI	10/18/2007	52.67	52.86	52.67	52.86	1400	16.14
NYSE	GCO	12/12/1997	3.5	3.5	3.25	3.25	46600	3.25
NYSE	GDP	10/5/2003	2.75	2.88	2.62	2.88	5500	23
NYSE	GET	2/28/2005	22.41	22.63	22.31	22.52	131400	19.16
NYSE	GLT	11/10/2019	11.55	11.63	11.08	11.14	132900	11.06
NYSE	GNA	11/30/2015	5.66	5.67	5.5	5.57	283500	5.04
NYSE	GHL	7/5/2014	20.45	20.59	20.4	20.5	53700	18.52
NYSE	GGG	3/8/2001	29.5	29.5	29.12	29.12	78600	1.47
NYSE	GDL	3/22/2019	12.41	12.51	12.27	12.4	101400	11.5
NYSE	GRR	3/5/2018	23.91	24.06	23.4	23.42	7200	19.53
NYSE	GAS	6/20/2002	31.65	31.74	31.03	31.39	105600	6.48
NYSE	GES	12/14/2008	4.63	4.75	4.63	4.75	35000	2.29
NYSE	GRT	12/16/2019	2.72	2.72	2.6	2.68	1321900	2.58
NYSE	GRR	2/21/2008	8.36	8.36	8.24	8.3	52700	6.43
NYSE	GDF	12/13/2019	12.25	12.29	11.81	11.87	149800	11.68
NYSE	GGC	5/6/2005	29.78	30.25	29.78	30.02	7800	601.24
NYSE	GE	3/8/1990	48.63	49.13	48.25	48.75	10641600	0.41
NYSE	GLF	6/25/2010	22.5	23	22.5	22.5	4200	11.25
NYSE	GSK	11/2/2006	31.37	31.62	31.25	31.5	430900	20.19
NYSE	GHL	1/7/2017	73.7	75.26	73.26	75.2	169700	69.95
NYSE	GES	7/29/2017	47.75	48.18	46.6	47.57	1592700	46.08
NYSE	GT	8/17/1986	23.12	23.12	22.75	22.87	93800	3.72
NYSE	GWF	12/28/2017	19.62	19.98	19.6	19.69	17900	16.8
NYSE	GA	12/15/2017	10.7	10.82	10.3	10.34	2697500	10.07
NYSE	GGG	11/10/1996	23.75	23.75	23.62	23.62	42700	0.73
NYSE	GGC	9/10/2004	37.5	37.85	37.27	37.5	8900	748.82
NYSE	GME	12/22/2018	21.97	23.39	21.97	23.31	762300	23.31
NYSE	GMT	10/10/2004	34.22	34.63	34.12	34.33	61200	9.96
NYSE	GHL	11/11/2016	68.96	69.14	68.02	68.81	138400	63.84
NYSE	GRB	2/10/2018	9.1	9.68	9.04	9.44	84900	9.44
NYSE	GLW	8/12/1994	70.5	70.87	69.75	70.12	1041600	1.69
NYSE	GDF	8/22/2011	11.95	11.95	11.8	11.8	14000	5.03
NYSE	GS	11/3/2017	221.74	224.07	213.59	223.16	15570500	218.54
NYSE	GEP	9/29/2017	23.14	23.15	23.14	23.15	800	20.36
NYSE	GGT	4/27/2018	10.47	10.51	10.4	10.49	5900	9.84
NYSE	GY	9/8/2003	6.88	7.09	6.88	6.99	33800	0.41
NYSE	GXP	10/17/2010	25.37	25.5	25.06	25.19	178800	14.51
NYSE	GCV	7/31/2010	9.81	10	9.56	9.56	30800	4.06
NYSE	GR	12/25/2015	41.85	42	41.39	41.51	715200	38.55
NYSE	GJB	8/4/2019	23.3	23.3	23.3	23.3	2500	22.56
NYSE	GRT	3/16/2007	20	20.12	19.87	20	63400	4.75
NYSE	GGG	11/11/1996	23.62	23.75	23.5	23.5	41000	0.72
NYSE	GCO	4/2/2012	27	27.24	26.85	27.05	187300	27.05
NYSE	GRR	5/22/2006	11.35	11.48	11.35	11.48	28700	8.86
NYSE	GGC	2/6/2014	27.08	27.14	26.47	26.68	11900	609.16
NYSE	GJS	12/9/2017	16.25	16.26	16.25	16.25	2600	15.15
NYSE	GR	11/17/2017	70.89	71.16	69.29	70.02	1083100	66.99
NYSE	GTY	5/14/2018	17.6	17.73	17.48	17.64	114600	15.01
NYSE	GNI	2/25/2006	31.63	31.8	31.55	31.72	1800	7.43
NYSE	GUT	12/19/2014	9.12	9.13	9.05	9.13	41800	6.12
NYSE	GSK	2/17/2019	33.78	34.01	33.2	33.32	5671500	32.09
NYSE	GTY	10/9/2017	28.82	28.99	28.58	28.7	45100	23.3
NYSE	GAS	1/10/1998	13.97	13.97	13.76	13.9	92600	1.97
NYSE	GR	12/9/2006	37.22	37.22	36.21	36.21	269100	24.39
NYSE	GGG	11/29/1998	18.5	18.62	18.5	18.62	36500	0.88
NYSE	GSC	12/22/2018	32.82	32.82	32.82	32.82	1300	32.82
NYSE	GD	11/30/2014	108.86	109.35	107.98	108.46	1175600	49.5
NYSE	GNI	4/8/2018	123.37	124.15	118	121.59	11300	99.48
NYSE	GYC	1/15/2018	20.6	20.6	20.6	20.6	100	18.46
NYSE	GTI	12/31/2009	17.81	17.81	17.25	17.31	222900	17.31
NYSE	GMK	8/22/2013	4.6	4.68	4.59	4.59	3500	4.06
NYSE	GLF	6/26/2009	14.88	15.5	14.62	15.25	57200	7.62
NYSE	GFI	12/14/2015	16.41	16.73	16.38	16.65	2088900	15.68
NYSE	GDF	6/26/2006	12.88	13	12.88	13	53900	2.73
NYSE	GWW	5/6/1995	47.53	47.63	47.22	47.32	223200	3.94
NYSE	GGC	1/24/2015	48.9	49.46	48.52	49.33	11400	1136.35
NYSE	GLW	1/13/2014	12.5	13.5	12.42	13.41	24983200	13.01
NYSE	GUL	12/20/2015	23.39	23.49	23.21	23.34	5000	18.35
NYSE	GIS	10/25/2002	54.71	54.71	53.9	54.11	386200	16.34
NYSE	GSC	2/25/2018	70.44	70.91	70.21	70.87	12300	70.87
NYSE	GCS	1/15/2016	16.12	16.34	16.1	16.26	404900	5.77
NYSE	GMR	8/5/2012	9.35	9.4	9.3	9.38	4700	3.46
NYSE	GJO	12/19/2019	17.28	17.28	17.28	17.28	500	17.26
NYSE	GOM	4/9/2016	20.2	20.6	20.2	20.47	88300	12.28
NYSE	GUI	4/21/2018	26.07	26.44	25.88	26	3300	23.47
NYSE	GF	10/24/2015	9.75	9.8	9.69	9.79	13400	8.61
NYSE	GLW	2/7/1992	44.25	44.38	44	44.25	1461600	0.97
NYSE	GCV	4/27/2017	9.02	9.15	9	9.1	11600	6.93
NYSE	GXP	8/17/2002	24.37	24.37	24	24.25	46200	8.34
NYSE	GCO	10/25/2008	5.19	5.88	5.19	5.69	288300	5.69
NYSE	GE	2/12/1978	88	88.25	87.62	87.87	2112000	0.24
NYSE	GIM	4/8/2005	4.26	4.26	4.18	4.26	160400	1.07
NYSE	GY	10/22/2012	7.7	7.95	7.35	7.87	179300	7.68
NYSE	GE	8/3/1986	54.88	55.25	54.88	55.13	3403200	0.39
NYSE	GJD	3/18/2017	24.65	24.84	24.65	24.84	900	19.68
NYSE	GY	2/7/2005	6.24	6.29	6.24	6.29	88700	0.43
NYSE	GIL	4/7/2013	24.65	24.79	24.5	24.5	11600	6.12
NYSE	GD	10/6/2002	45.32	46.26	45.32	46.26	980800	1.56
NYSE	GBL	3/18/2017	41.34	42.65	41.16	42.22	18800	41.91
NYSE	GD	4/4/2013	54.5	56.12	54.37	55.12	3514600	24.44
NYSE	GG	11/18/2016	26.52	27.5	26.5	27.48	8044900	26.98
NYSE	GDP	9/17/2010	6.12	6.12	6	6	6300	6
NYSE	GJM	8/1/2013	24.05	24.07	23.71	23.95	37000	12.04
NYSE	GFI	2/4/2011	3.89	3.91	3.81	3.88	133000	3.23
NYSE	GAS	8/8/1997	15.04	15.18	14.97	15.11	328000	2.01
NYSE	GRA	7/18/2016	10.43	10.43	9.88	9.94	822600	9.94
NYSE	GMR	8/26/2019	8.45	8.55	8.05	8.17	1073100	8.04
NYSE	GIM	6/15/2003	4.47	4.61	4.47	4.54	236900	0.87
NYSE	GCS	9/27/2018	13.39	13.41	12.32	12.4	107900	6.05
NYSE	GEF	1/7/2011	27.75	27.75	26.88	27.31	23000	11.31
NYSE	GAH	5/14/2017	24.32	24.4	24.05	24.16	26200	20.53
NYSE	GGB	11/1/2010	10.19	10.19	10	10	6200	0.56
NYSE	GCI	11/19/2001	29.85	31	29.53	30.79	703400	9.83
NYSE	GAM	3/22/2012	33	33.12	32.85	32.95	11200	22.83
NYSE	GMK	4/10/2010	4.75	4.75	4.75	4.75	0	3.93
NYSE	GRA	12/14/2012	2.17	2.17	2.08	2.1	524400	2.1
NYSE	GYA	2/2/2020	22.11	22.2	21.89	21.89	2000	21.89
NYSE	GPK	11/29/2012	7.02	7.02	6.7	6.75	20500	6.75
NYSE	GAB	12/20/2007	8.84	8.99	8.84	8.99	116900	2.21
NYSE	GPN	4/4/2015	64.22	65.07	64.11	64.11	376200	31.75
NYSE	GAT	7/26/2019	28.47	28.62	28.45	28.62	19400	27.65
NYSE	GRT	9/10/2004	21.37	21.37	21.25	21.37	31700	3.98
NYSE	GIS	12/14/2003	49.68	50.61	49.68	50.1	831800	15.63
NYSE	GE	1/13/2019	14.08	14.14	13.25	13.77	140464400	13.1
NYSE	GGB	12/14/2014	17.1	17.45	17.04	17.11	1506800	3.28
NYSE	GSK	8/8/1998	16.37	16.5	16.12	16.25	960400	3.89
NYSE	GD	4/27/2000	16.72	16.72	16.25	16.31	801600	0.48
NYSE	GMXR	3/27/2016	37.97	38.5	37.21	37.9	133700	37.9
NYSE	GAS	10/18/2014	36.46	36.98	36.33	36.93	257800	28.98
NYSE	GLF	10/30/2011	28.49	29	27.73	28.98	27800	14.49
NYSE	GNI	6/18/2010	50.75	51	50.62	51	3000	20.66
NYSE	GPC	6/14/2018	42.69	42.99	42.48	42.8	617900	39.99
NYSE	GUI	11/28/2015	24.9	24.9	24.7	24.7	2200	19.5
NYSE	GPC	12/6/2003	30.25	30.35	29.74	29.74	216000	11.11
NYSE	GE	4/13/2002	77.25	78	77.12	78	17229600	4.09
NYSE	GVA	5/28/2007	19.75	20	19.75	20	73500	7.4
NYSE	GBL	9/21/2015	46.08	46.1	45.72	46	9500	45.46
NYSE	GY	8/8/1997	35.88	36.43	35.09	35.33	658200	0.31
NYSE	GY	4/18/2008	15.21	15.31	15.02	15.12	98100	1.32
NYSE	GLW	3/25/2002	32	32.38	31.62	31.75	685800	7.39
NYSE	GGG	12/28/1998	19.12	19.12	19	19.12	17100	0.91
NYSE	GCI	12/13/2018	7.59	7.66	7.07	7.27	4514800	7.02
NYSE	GNI	1/12/2018	125	125.5	124.85	125.25	500	100.93
NYSE	GMT	8/27/2016	36.8	37.09	36.56	36.78	233400	33.09
NYSE	GE	12/21/1987	49.63	50.13	49.63	50	5985600	0.38
NYSE	GAI	10/29/2011	5.15	5.18	5.15	5.18	5200	5.18
NYSE	GLW	3/6/1995	37.25	38.25	37.25	37.5	276000	1.85
NYSE	GEO	8/22/2014	18.3	18.7	18.3	18.47	73800	6.16
NYSE	GGC	1/27/2002	22.71	23.06	22.71	22.94	3300	458.13
NYSE	GDP	7/6/2003	2.25	2.37	2.13	2.25	3000	18
NYSE	GCI	3/19/2005	49.8	49.8	48.99	49.22	622000	17.46
NYSE	GJI	2/10/2017	24.54	24.65	24.35	24.35	2700	21.8
NYSE	GSK	5/2/2003	18.62	18.75	18.37	18.5	1045900	10.18
NYSE	GPU	1/28/2019	25.77	25.77	25.23	25.41	3200	23.96
NYSE	GIM	12/10/2001	4.28	4.34	4.28	4.28	151000	0.64
NYSE	GEF	7/20/2007	29.18	29.9	29.18	29.18	129200	11.39
NYSE	GY	5/3/2015	18.94	19.09	18.67	18.78	576000	18.78
NYSE	GIM	10/20/2019	9.89	9.94	9.78	9.85	425600	9.72
NYSE	GE	10/14/2017	40.93	41.14	40.77	41	44148000	36.71
NYSE	GFW	10/19/2017	24.31	24.31	24.18	24.18	1600	19.2
NYSE	GLF	4/20/2008	31	31	29.25	31	2000	15.5
NYSE	GPX	4/25/2008	14.87	15	14.87	15	17300	14.83
NYSE	GRA	5/20/1994	5.64	5.66	5.51	5.56	55400	0.13
NYSE	GAP	11/28/1997	25.69	26.7	25.69	26.5	37700	16.17
NYSE	GHL	5/31/2015	35.81	35.95	35.53	35.76	129900	32.73
NYSE	GWW	3/25/2011	32.3	33.02	32	32.95	436500	28.4
NYSE	GPC	8/18/2016	41.5	41.5	41	41.33	378400	36.23
NYSE	GES	2/22/2009	6.81	7.12	6.81	7	39400	3.38
NYSE	GLT	5/18/2007	14.68	14.85	14.63	14.79	11200	8.89
NYSE	GOV	12/15/2019	23.11	23.25	22.94	23.02	152000	23.02
NYSE	GLP	12/15/2017	25.23	25.4	24.52	24.88	30000	19.36
NYSE	GAJ	12/1/2016	25.41	25.42	25.32	25.42	7300	17.92
NYSE	GT	5/2/1998	64.37	65.12	64	64.62	507200	21.01
NYSE	GAM	5/6/2000	18.88	19	18.75	18.75	2700	3.43
NYSE	GT	2/26/1989	16.5	16.62	16.37	16.5	41000	3.17
NYSE	GS	4/13/2019	116.72	122.1	113.57	121.19	41345800	120.36
NYSE	GXP	9/27/2018	22.23	22.54	21.83	22.06	986400	20.48
NYSE	GE	10/9/1977	109.62	109.62	106.87	106.87	1142400	0.29
NYSE	GNK	12/15/2019	22.77	23.1	22.2	22.66	1535400	22.66
NYSE	GRB	6/21/2007	18.57	18.69	17.97	17.97	53200	16.67
NYSE	GJG	11/25/2017	20	20	20	20	0	16.95
NYSE	GSK	9/1/2017	52.5	53.22	52.4	53.02	1500900	47.42
NYSE	GSK	3/3/2018	42.96	44.26	42.25	42.4	2813700	38.88
NYSE	GAB	2/5/2009	10.52	10.52	10.3	10.41	299100	2.89
NYSE	GKK	11/25/2019	2.82	2.88	2.7	2.7	215700	2.7
NYSE	GBL	5/6/2017	47	48.71	47	48.24	41200	47.89
NYSE	GPU	2/4/2016	25.52	25.52	25.37	25.5	4700	20.07
NYSE	GPS	12/11/2003	42.13	42.25	42	42	2501600	5.33
NYSE	GJG	5/2/2019	16.85	17.19	16.8	17.19	3000	15.88
NYSE	GGG	3/8/2008	28.44	28.62	28.44	28.5	34100	6.56
NYSE	GRB	12/27/2012	4.15	4.25	4.05	4.08	23000	4.08
NYSE	GSK	9/9/2017	53.98	54.39	53.37	53.72	2006900	48.05
NYSE	GA	12/31/2017	12.5	13.05	12.45	12.79	2690800	12.46
NYSE	GPN	8/20/2016	38.76	39.39	37.62	37.73	655400	37.49
NYSE	GAP	1/9/2016	29.7	30.57	29.5	30.51	375800	24.14
NYSE	GMXR	8/19/2011	6.2	6.35	6.15	6.18	18800	6.18
NYSE	GBX	2/14/2011	10	10	9.95	10	12700	9.1
NYSE	GNI	10/24/2015	123	124.75	122.2	123.99	2200	82.55
NYSE	GPX	10/6/2005	8.25	8.38	8.12	8.25	17500	8.16
NYSE	GAH	12/11/2015	23.98	24.24	23.87	24.04	69000	18.7
NYSE	GY	8/24/2014	11.8	11.98	11.77	11.9	143300	11.9
NYSE	GS	9/10/2009	61.98	62.6	61.79	61.92	250700	56.89
NYSE	GAM	12/2/1999	18.25	18.38	18.12	18.12	13100	3.29
NYSE	GWW	6/22/1996	34.95	35.37	34.75	35.26	72000	6.01
NYSE	GUQ	3/15/2019	24.25	24.49	24.25	24.49	700	23.43
NYSE	GJS	8/7/2017	21.2	21.5	20.8	21.5	2800	19.56
NYSE	GME	5/3/2015	25.2	26.2	25.12	25.8	1136200	12.9
NYSE	GRA	1/4/2003	9.14	9.2	9.14	9.14	198000	5.18
NYSE	GGT	2/1/2013	6.48	6.55	6.41	6.41	8500	4.98
NYSE	GOM	11/1/2015	22.78	23.1	22.77	23.1	365300	13.26
NYSE	GPS	5/31/2001	67.62	67.62	65.62	66	4043200	4.09
NYSE	GCF	7/30/2017	18.9	19.23	18.85	19	15000	15.09
NYSE	GJR	5/16/2019	13.23	13.25	13.11	13.23	3500	13.12
NYSE	GCI	9/17/2016	54.43	55.51	54.41	55.51	1335500	46.92
NYSE	GE	10/23/1975	117.75	118.25	116.87	116.87	1161600	0.31
NYSE	GRE	5/8/2017	20.61	20.61	20.61	20.61	100	20.61
NYSE	GGB	6/11/2017	24.4	24.61	24.13	24.5	4248000	11.7
NYSE	GSP	5/11/2017	41.72	41.72	41.33	41.39	65200	41.39
NYSE	GPS	9/17/2006	30.87	31.12	30.62	30.87	3223800	8.08
NYSE	GCV	5/22/2014	9.5	9.9	9.42	9.87	28600	5.8
NYSE	GKK	6/26/2016	25.28	26.09	25.27	26	126900	19.72
NYSE	GTI	2/13/2009	18.62	19	18.56	18.75	106100	18.75
NYSE	GE	6/1/1991	65.87	66.25	65.5	66.25	5875200	0.59
NYSE	GF	12/13/2018	6.5	6.5	6.35	6.35	81200	6.25
NYSE	GPN	7/27/2018	44.64	45.2	43.92	44.9	507400	44.77
NYSE	GMA	11/7/2013	25.8	25.8	25.7	25.71	23700	13.55
NYSE	GT	12/19/1993	29.62	29.62	29.25	29.25	433200	7.84
NYSE	GHI	3/10/2014	18.32	18.65	18.28	18.42	39200	9.45
NYSE	GIM	7/5/2008	6.4	6.4	6.29	6.35	286600	2.27
NYSE	GMT	8/7/2010	40	40.12	38.56	39.12	87000	28.35
NYSE	GIS	12/24/2010	42.5	43.81	42.5	43.75	1254200	34.77
NYSE	GDI	3/9/2019	19.72	20.68	19.54	19.98	380800	19.95
NYSE	GOM	3/16/2018	14.1	14.64	13.75	13.75	110300	9.84
NYSE	GHI	8/24/2008	8.35	8.4	7.58	7.99	186300	2.11
NYSE	GDP	3/24/2013	3.59	3.59	3.59	3.59	0	3.59
NYSE	GJO	10/13/2018	16.11	16.89	14.87	16.09	8500	15.61
NYSE	GS	8/18/2018	158.13	160.44	155.3	158.25	9443400	155.84
NYSE	GOF	9/3/2018	15.68	16.13	15.62	16.13	27900	13
NYSE	GA	1/27/2020	7.35	7.37	7.26	7.32	171500	7.32
NYSE	GVA	3/6/2014	24.3	24.5	24.15	24.15	144600	22.35
NYSE	GSK	9/26/2013	42.81	43.03	42.65	43.01	521200	33.58
NYSE	GRR	6/3/2016	17.83	17.93	17.11	17.45	26700	14.31
NYSE	GPW	9/28/2018	22.11	23.86	20.34	23	13600	21.36
NYSE	GPS	11/21/2016	19.12	19.33	19.1	19.3	1821700	18.16
NYSE	GNI	9/16/2011	74.75	75	74.5	75	2900	35.36
NYSE	GET	4/18/2014	29.8	30.35	29.56	30.17	258900	30.17
NYSE	GT	1/21/2013	6.66	6.72	6.43	6.46	2242800	6.46
NYSE	GCV	4/15/2016	8.96	9	8.95	9	4500	6.25
NYSE	GD	5/5/2013	61.35	61.35	60.1	60.33	3439200	26.91
NYSE	GRR	11/27/2006	10.98	10.98	10.86	10.86	28300	8.38
NYSE	GPD	1/23/2015	25.11	25.16	25.11	25.16	2000	18.83
NYSE	GEF	9/14/2007	29.66	29.66	29.48	29.48	40000	11.51
NYSE	GXP	5/10/2009	27.37	27.75	27.31	27.75	186000	14.44
NYSE	GOL	1/24/2019	4.68	4.84	4.49	4.53	379400	4.53
NYSE	GGT	11/2/2008	7.29	7.29	7.15	7.29	25900	3.4
NYSE	GNI	7/25/2013	79.3	79.75	78.75	79.75	2000	44.44
NYSE	GHI	11/14/2008	9.83	9.98	9.77	9.93	77100	2.68
NYSE	GDF	10/2/2015	12.14	12.17	12.04	12.11	20400	7.8
NYSE	GPC	6/21/2014	39.32	39.56	39.2	39.55	256200	32.69
NYSE	GBB	9/9/2018	46.83	46.83	46.83	46.83	0	46.83
NYSE	GFI	12/24/2006	10	10.25	10	10.25	20200	8.07
NYSE	GPC	10/2/2017	49.12	50.31	48.98	50.16	658500	45.66
NYSE	GFI	1/2/2020	13.55	13.68	13.47	13.62	4744600	13.62
NYSE	GLT	8/19/2016	14.23	14.36	13.98	14.22	273700	12.81
NYSE	GD	4/29/2004	35.53	35.97	35.21	35.75	1326800	6.55
NYSE	GT	11/23/2000	15.5	15.63	15.25	15.25	235200	5.66
NYSE	GJJ	7/29/2018	23.34	23.49	22.9	23.25	5400	22.06
NYSE	GTY	12/2/2012	19.02	19.14	18.92	19.02	37100	11.05
NYSE	GJD	12/28/2014	24.88	24.9	24.8	24.9	9200	17.22
NYSE	GLT	1/12/2006	13.59	13.69	13.45	13.49	27200	7.64
NYSE	GYB	9/14/2018	9.5	10.15	8.85	9.91	60000	9.11
NYSE	GLW	12/24/1999	41	41.88	41	41.5	248400	4.62
NYSE	GOV	2/6/2020	23.22	23.8	23.01	23.02	312900	23.02
NYSE	GRB	8/14/2004	13.57	13.57	13.46	13.46	2100	11.73
NYSE	GAP	6/20/1998	30.56	31.27	30.45	31.27	66500	19.25
NYSE	GSK	11/26/2016	53.48	53.63	52.99	53.25	2819700	46.33
NYSE	GPK	8/11/2017	4.75	4.89	4.52	4.6	306900	4.6
NYSE	GDP	2/5/2012	4.1	4.1	3.99	4	6200	4
NYSE	GAS	7/17/2011	35.85	35.92	35.3	35.4	149900	23.5
NYSE	GAS	8/7/2017	38.29	41.93	38.28	41.29	1879800	36.65
NYSE	GE	9/16/1976	88.75	90	88.5	90	1824000	0.24
NYSE	GPI	7/28/2019	28.12	29.71	28.12	28.98	706200	28.98
NYSE	GGC	9/7/2013	23.5	23.66	23.4	23.44	14800	531.84
NYSE	GHI	4/9/2009	10.14	10.25	10.14	10.25	30400	2.99
NYSE	GEO	8/7/2011	13.63	13.63	13.3	13.4	87600	4.47
NYSE	GIS	4/14/1996	49.84	50.59	49.84	50.34	782400	2.96
NYSE	GGG	2/27/2005	23.25	23.62	22.87	22.87	59200	2.2
NYSE	GPX	6/27/2016	7.65	7.73	7.65	7.71	35200	7.71
NYSE	GJD	11/21/2016	24.66	24.69	24.66	24.69	800	19.56
NYSE	GOL	8/8/2014	17.5	17.82	17.5	17.82	344000	8.68
NYSE	GVA	7/30/2005	23.37	23.87	23.12	23.87	230800	5.78
NYSE	GLT	2/14/2004	13.52	13.71	13.52	13.61	10400	6.98
NYSE	GAP	9/24/2017	30.38	31.19	30.31	31.1	173000	31.1
NYSE	GPS	10/8/2001	43.5	43.63	43	43.5	1987200	5.4
NYSE	GCF	2/27/2017	18.81	19.08	18.77	18.81	24800	14.38
NYSE	GCI	5/27/2018	28.79	29.46	28.77	29.32	2545100	26.04
NYSE	GPI	6/25/2011	27	28.9	27	28.5	152400	27.06
NYSE	GNK	10/13/2019	21.12	22.08	21.12	21.99	1093000	21.99
NYSE	GT	3/26/2016	13.99	14.45	13.93	14.2	2551800	14.2
NYSE	GIS	4/21/2014	47.92	48.28	47.55	48.28	1477300	41.78
NYSE	GD	8/17/1996	31.78	32.54	31.78	32.22	876800	0.81
NYSE	GLW	6/27/1997	64.75	64.87	64	64	1644000	3.34
NYSE	GLW	4/30/2017	23.83	24.24	23.2	23.97	7664100	23.25
NYSE	GXP	9/5/1999	33.5	33.63	33.38	33.5	15600	4.71
NYSE	GLW	12/6/2018	8.72	9.12	8.72	8.99	19620700	8.86
NYSE	GDV	6/22/2018	18.27	18.33	18.1	18.19	206600	15.63
NYSE	GT	6/11/2010	26.56	27.25	26.56	27.06	796900	24.29
NYSE	GWW	8/19/2002	42.81	42.93	41.57	42.36	110400	16.15
NYSE	GAM	2/27/2000	17.12	17.38	17.12	17.25	11000	3.16
NYSE	GMXR	8/16/2019	11.37	11.55	11.2	11.27	496000	11.27
NYSE	GR	11/22/2004	35.48	35.9	35.37	35.69	33800	10.95
NYSE	GD	4/20/1995	29.25	29.73	29.25	29.73	639200	0.72
NYSE	GEC	2/8/2013	25.55	25.65	25.48	25.59	63900	16.84
NYSE	GIB	7/21/2018	10.03	10.53	10.03	10.4	180600	10.4
NYSE	GGG	7/31/2010	34.06	34.19	33.38	33.38	63800	7.99
NYSE	GES	4/13/2017	39.47	40.02	39.29	39.58	981200	38.29
NYSE	GDF	11/14/2013	14.48	14.64	14.35	14.5	14000	8.01
NYSE	GJG	9/10/2015	24.56	24.56	24.5	24.5	200	17.5
NYSE	GY	11/6/2006	8.18	8.25	8.12	8.25	25000	0.67
NYSE	GLW	7/8/2016	20.5	21.22	20.45	21.07	18240700	20.43
NYSE	GCS	11/18/2016	16.33	16.51	16.33	16.46	28200	5.84
NYSE	GCO	6/1/2007	13.75	15.13	13.75	14.75	280600	14.75
NYSE	GJH	12/8/2018	5.15	5.15	5.15	5.15	0	4.72
NYSE	GD	6/11/2004	39.03	39.14	38.92	39.03	156800	7.16
NYSE	GTY	8/16/2019	22.06	22.3	21.76	22.03	39600	21.2
NYSE	GES	10/15/2012	3.84	4.03	3.81	4.03	15800	1.95
NYSE	GVA	11/13/2011	25.77	25.8	25.45	25.45	142400	22.61
NYSE	GSH	9/2/2012	9.05	9.05	8.95	9.01	3400	7.03
NYSE	GCV	2/5/2010	9.79	9.79	9.66	9.66	8100	3.93
NYSE	GNI	9/27/2018	72	72	66.91	67.68	10700	58.84
NYSE	GWR	3/25/2018	35.36	35.73	34.5	34.73	361600	34.73
NYSE	GE	10/10/1976	89.37	90.25	88.12	88.62	2448000	0.24
NYSE	GGG	7/15/2002	24.75	24.75	24.62	24.62	17100	1.3
NYSE	GRB	7/5/2002	9.45	9.45	9.23	9.45	12700	7.86
NYSE	GDP	1/21/2000	5.62	5.62	5.25	5.25	1800	42
NYSE	GDP	6/19/2015	23.15	23.15	20.54	21.04	365600	21.04
NYSE	GFI	7/31/2011	4.07	4.3	4.07	4.29	546500	3.71
NYSE	GBE	9/29/2017	9.02	9.12	8.65	8.71	166200	8.22
NYSE	GEO	4/5/2010	8.94	9.06	8.87	8.94	110000	2.98
NYSE	GBB	4/16/2018	52.34	52.34	52.34	52.34	100	52.34
NYSE	GMXR	10/1/2012	1.54	1.68	1.24	1.25	11700	1.25
NYSE	GAS	4/26/2008	37.31	37.66	37.2	37.55	61600	21.57
NYSE	GRE	5/19/2019	9.7	9.7	9.7	9.7	1000	9.7
NYSE	GSK	11/24/2007	46.19	46.31	45.75	46.06	741700	30.51
NYSE	GR	12/20/2018	35.58	35.6	34.11	34.77	2020500	34.04
NYSE	GFF	9/2/2017	15.89	16.67	15.28	15.37	262500	15.37
NYSE	GSG	4/26/2019	24.2	24.41	24.14	24.32	366900	24.32
NYSE	GTY	4/23/2015	25.34	25.5	25.14	25.5	72200	17.65
NYSE	GMK	1/27/2019	1.79	1.79	1.65	1.71	72300	1.71
NYSE	GIB	5/25/2018	10.77	10.77	10.53	10.61	75900	10.61
NYSE	GJP	7/4/2019	18.5	18.5	18.5	18.5	0	18.09
NYSE	GD	11/26/2016	73.51	75	73.14	74.99	1986500	70.37
NYSE	GPJ	6/3/2019	24.75	24.78	24.59	24.76	3900	23.67
NYSE	GRA	1/18/1997	9.44	9.52	9.41	9.46	218800	0.62
NYSE	GJS	12/1/2018	12	12	12	12	1000	11.66
NYSE	GMXR	8/22/2019	11.71	11.94	11.31	11.52	443700	11.52
NYSE	GDF	1/12/2008	14.5	14.63	14.5	14.56	50000	3.93
NYSE	GAM	4/24/2000	18.38	18.38	18.12	18.25	6300	3.34
NYSE	GCH	7/18/2002	9.51	9.59	9.51	9.51	117300	2.52
NYSE	GLF	9/1/2014	17.72	17.72	16.7	16.91	24600	16.91
NYSE	GCO	2/26/2007	9.5	9.63	9.5	9.5	47400	9.5
NYSE	GRS	6/12/2017	13	13.07	12.66	12.97	415900	12.97
NYSE	GPJ	5/20/2019	24.95	24.95	24.74	24.95	10800	23.85
NYSE	GAB	1/10/2019	3.94	4.02	3.88	3.94	168200	3.3
NYSE	GES	7/6/2015	19.31	19.95	19.31	19.79	1650000	9.56
NYSE	GD	7/29/1989	12.59	13.07	12.59	12.97	1144000	0.12
NYSE	GD	6/14/2018	86	86.89	85.71	86.1	1795100	82.54
NYSE	GPS	10/3/2004	32.63	32.75	32.38	32.5	7900900	4.16
NYSE	GGC	3/31/2013	21.82	21.82	21	21.3	11100	481.37
NYSE	GAJ	10/8/2010	21	21.06	20.56	20.56	12500	7.45
NYSE	GUL	6/11/2018	21.75	22.37	21.75	21.98	2900	19.9
NYSE	GSI	5/9/2016	1.6	1.63	1.4	1.5	26300	1.5
NYSE	GXP	2/5/1999	30.37	30.62	30.25	30.5	57200	4.04
NYSE	GWF	11/23/2015	22.6	22.75	22.6	22.64	3500	17.08
NYSE	GKM	6/2/2018	15.29	15.36	15.02	15.18	27800	11.37
NYSE	GEO	2/17/2018	26.57	26.96	26.13	26.58	413300	26.58
NYSE	GAS	8/25/2005	21.54	21.64	21.33	21.43	28200	10.83
NYSE	GBF	7/21/2018	100.55	100.74	100.55	100.57	700	95.51
NYSE	GTI	9/13/2018	16.96	17.56	16.22	16.47	1241400	16.47
NYSE	GDP	3/24/2007	0.63	0.63	0.56	0.56	6000	4.5
NYSE	GD	4/22/2018	88.1	89.02	87.24	88.7	2173700	85.03
NYSE	GIM	3/28/2002	4.51	4.57	4.51	4.51	112900	0.7
NYSE	GGT	5/14/2018	11.09	11.19	11.06	11.14	31400	10.45
NYSE	GR	4/9/2006	36.36	36.36	35.8	36.02	273000	23.71
NYSE	GLF	5/12/2013	15.5	16	15.38	15.94	44000	15.94
NYSE	GF	7/7/2005	7	7	6.94	7	292800	1.82
NYSE	GED	5/24/2015	25.17	25.33	25.15	25.21	32000	19.01
NYSE	GWF	10/29/2018	19.38	19.75	19.11	19.75	11100	18.1
NYSE	GNA	10/24/2014	4.76	4.78	4.68	4.71	114000	4.09
NYSE	GJX	8/11/2017	24.5	24.5	24.5	24.5	0	20.56
NYSE	GAJ	7/5/2012	23.8	24.2	23.8	24.15	18300	10.61
NYSE	GS	10/19/2017	216.52	224.25	213	222.18	12163500	217.24
NYSE	GLT	2/3/2012	15.08	15.45	15.05	15.32	40500	11.82
NYSE	GE	3/2/2014	32.7	32.95	32.7	32.9	15287500	26.78
NYSE	GJI	12/15/2017	23.15	23.38	23.01	23.01	17800	21.54
NYSE	GHL	4/19/2019	78.62	81	76.38	80.84	405500	79.4
NYSE	GIS	4/4/1998	33.09	34.06	32.74	34.06	1382800	4.32
NYSE	GCV	4/28/2019	4.99	4.99	4.71	4.83	26900	4.56
NYSE	GCV	11/17/2016	8.93	8.93	8.77	8.79	15600	6.4
NYSE	GT	10/28/1989	12.88	13	12.63	12.75	132800	2.56
NYSE	GWW	7/23/2015	62.13	62.48	61.62	61.83	417000	56.87
NYSE	GRB	11/29/1999	12.25	12.25	12.04	12.15	80500	9.59
NYSE	GAJ	6/15/2012	22.35	23.2	22.35	23.1	10500	10.14
NYSE	GAS	9/7/1998	18.23	18.37	18.15	18.23	120400	2.74
NYSE	GET	11/14/2010	24.69	25.12	24.69	24.69	18300	24.69
NYSE	GRR	8/24/2009	8.81	8.93	8.81	8.93	34700	6.93
NYSE	GPK	9/3/2011	6.5	6.55	6.49	6.49	66300	6.49
NYSE	GXP	10/23/2005	25.37	25.5	25.25	25.5	58000	10.86
NYSE	GFZ	9/28/2017	22.55	22.76	22.55	22.74	4000	19.04
NYSE	GT	10/6/1986	22.62	22.87	22.62	22.62	30200	3.68
NYSE	GR	5/10/1996	22.23	22.59	22.16	22.59	74800	4.04
NYSE	GPD	8/28/2017	23.25	23.33	23.2	23.21	4100	19.94
NYSE	GGC	10/31/2008	16.77	17.38	16.77	17.2	3500	359.17
NYSE	GRB	7/3/2016	13.19	13.89	13.19	13.79	265600	13.79
NYSE	GMT	7/26/2008	35.98	36.33	35.68	35.98	211200	24.39
NYSE	GPK	11/5/2018	1.6	1.65	1.58	1.63	298600	1.63
NYSE	GAB	3/11/2016	8.45	8.52	8.43	8.52	314700	4.99
NYSE	GPD	11/9/2015	24.15	24.15	23.78	24.07	6900	18.56
NYSE	GLT	7/19/2002	16.95	16.95	16.68	16.77	18400	7.96
NYSE	GGC	5/10/2013	22.3	22.79	22.15	22.3	7200	503.96
NYSE	GLT	6/8/2007	15.4	15.5	15.23	15.34	13200	9.22
NYSE	GTY	8/21/1998	17.75	17.75	17.5	17.5	800	4.39
NYSE	GEO	12/27/2014	25.3	25.75	25.3	25.74	20800	8.58
NYSE	GEF	12/25/2011	32.72	34.48	32.72	33.65	44000	14.21
NYSE	GSK	1/26/2006	27.37	27.62	27.37	27.5	550900	16.87
NYSE	GR	7/22/2013	23.45	23.53	22.74	23.07	938600	20.16
NYSE	GU	11/23/2018	1.77	1.84	1.62	1.69	678700	1.65
NYSE	GSH	12/19/2015	14.12	14.28	14.12	14.25	7100	12.99
NYSE	GLW	11/1/2018	10.75	11.23	10.75	11.16	13739200	10.94
NYSE	GKK	7/15/2016	25.67	26.25	25.63	26.1	40700	19.8
NYSE	GVA	12/9/2013	23.22	23.58	23.04	23.5	306800	21.66
NYSE	GAB	1/8/2017	9.56	9.65	9.56	9.64	159200	6.24
NYSE	GCO	5/14/2009	12.19	12.25	11.94	12	27300	12
NYSE	GD	2/25/1996	32.78	32.83	32.45	32.67	641600	0.81
NYSE	GT	6/20/2003	38.75	39	38.25	38.38	368800	29.34
NYSE	GAJ	5/3/2013	18.75	18.97	18.6	18.82	9000	9.35
NYSE	GPK	7/20/2015	3.63	3.84	3.63	3.76	123700	3.76
NYSE	GPC	5/14/2018	45.37	45.49	44.74	45.16	1005200	41.81
NYSE	GE	11/18/2000	53	54	52.38	53.75	15367200	2.69
NYSE	GPC	8/23/2002	23.64	23.74	23.45	23.45	239100	8.28
NYSE	GIS	5/24/1998	32.39	32.65	31.94	32.21	318000	4.08
NYSE	GTC	4/13/2009	270.86	271.03	264.28	264.88	0	264.88
NYSE	GRA	7/21/2007	15.63	15.96	15.6	15.91	320800	15.67
NYSE	GT	4/24/1983	25.87	26.25	25.62	26	191600	3.48
NYSE	GDP	7/10/2014	9.26	9.26	9	9.25	28000	9.25
NYSE	GUL	9/20/2015	24.62	24.62	24.48	24.6	1700	19.09
NYSE	GTY	12/10/2004	11.63	11.63	11.5	11.5	8000	3.21
NYSE	GF	1/17/2020	12.56	12.81	12.5	12.81	38000	12.81
NYSE	GJN	4/9/2017	23.75	23.75	23.75	23.75	0	20.32
NYSE	GE	8/23/2002	74.25	74.5	73.75	74	10942800	3.91
NYSE	GBX	11/7/2010	9.38	9.44	9.25	9.25	15300	8.26
NYSE	GCH	9/15/2018	9.03	9.22	8.34	8.4	265200	8.34
NYSE	GJF	7/22/2019	23.75	24	23.2	23.75	1400	23.01
NYSE	GMT	2/5/2011	46.8	47.23	46.57	46.58	64700	34.19
NYSE	GGC	1/22/2006	28.47	28.7	28.12	28.7	4700	579.36
NYSE	GVA	3/14/2008	29	29.5	29	29.12	36000	10.87
NYSE	GAH	2/23/2015	25.07	25.19	25.05	25.1	44500	18.98
NYSE	GGG	12/24/2018	22.08	22.44	22	22.44	197500	21.57
NYSE	GT	12/13/1992	31	31.5	30.5	30.62	301200	7.84
NYSE	GXP	8/23/2003	25.12	25.25	25.12	25.25	44400	9.37
NYSE	GE	1/16/2017	37.15	37.5	36.85	36.95	62906000	32.37
NYSE	GRR	2/27/2010	10.25	10.5	10.12	10.25	39000	8.01
NYSE	GRR	1/9/2004	15.2	15.32	14.96	15.2	106600	11.56
NYSE	GDP	8/26/2017	30.3	30.46	29.69	29.96	507500	29.96
NYSE	GA	6/9/2019	8.85	8.88	8.61	8.73	605800	8.73
NYSE	GIM	4/19/2001	3.66	3.72	3.66	3.66	190900	0.47
NYSE	GF	6/20/2019	8.04	8.1	8	8.02	88700	7.91
NYSE	GCV	11/27/2014	9.82	9.82	9.55	9.56	28700	5.85
NYSE	GJX	10/12/2019	25.05	25.05	25.05	25.05	300	24.2
NYSE	GOM	9/28/2018	8.45	8.45	7.67	8.2	142200	6.31
NYSE	GPC	5/9/2011	27	27.2	26.95	27.01	167600	19.89
NYSE	GET	7/9/2016	40.64	40.66	39.4	39.58	324500	39.58
NYSE	GSH	5/18/2013	8.75	8.75	8.5	8.55	3900	7.17
NYSE	GWW	7/30/2009	46.81	46.81	46.06	46.31	322600	38.75
NYSE	GBX	10/25/2012	5.05	5.65	5.05	5.6	195100	5.24
NYSE	GAS	8/10/2007	33.17	33.63	32.77	32.77	59000	18.3
NYSE	GPC	7/20/2002	24.33	24.33	23.93	24.23	53400	8.55
NYSE	GIS	8/6/2012	42.5	43.08	42.35	42.86	585900	35.57
NYSE	GPX	11/2/2002	2.62	2.69	2.56	2.62	2200	10.38
NYSE	GXP	1/4/2015	29.81	29.98	29.7	29.9	476000	22.41
NYSE	GNV	3/17/2019	1.78	1.88	1.65	1.73	21900	1.58
NYSE	GKK	6/9/2016	26.36	26.36	25.8	25.81	30800	19.19
NYSE	GAR	4/14/2019	26.08	26.11	25.9	25.91	7100	24.76
NYSE	GET	9/9/2004	18.8	18.91	17.4	17.83	209400	15.11
NYSE	GGG	1/24/2010	30.5	30.87	30.44	30.56	116100	7.26
NYSE	GFI	1/23/2016	21.44	21.58	20.91	21.45	2255100	20.2
NYSE	GB	2/11/2012	27.76	28.19	27.76	28.15	56100	28.15
NYSE	GJF	7/8/2018	21	21	21	21	0	18.97
NYSE	GHI	9/25/2008	9.16	9.32	9.11	9.27	44000	2.47
NYSE	GLF	2/22/2016	29.41	29.96	29.25	29.75	132300	29.75
NYSE	GDI	8/21/2008	20.56	20.56	20.19	20.25	46800	10.11
NYSE	GAI	1/9/2014	8.25	8.33	8.15	8.25	7400	8.25
NYSE	GCH	7/15/2013	10.92	11.2	10.92	11.11	25900	5.88
NYSE	GAS	5/27/1996	13.74	13.8	13.49	13.55	81400	1.55
NYSE	GRA	4/4/1994	5.91	5.99	5.91	5.99	25200	0.13
NYSE	GE	2/2/1991	60.75	60.88	59.88	60.5	9364800	0.53
NYSE	GJL	3/31/2019	14.89	14.89	14.89	14.89	0	14.43
NYSE	GAB	7/21/2007	7.75	7.8	7.71	7.71	302700	1.78
NYSE	GPJ	9/7/2015	25.56	25.56	25.36	25.39	5600	19.25
NYSE	GBX	9/13/2010	8.5	8.5	8.5	8.5	300	7.59
NYSE	GPN	4/23/2017	38.43	38.69	38.29	38.5	620100	38.29
NYSE	GIL	7/10/2017	34.73	34.83	34.07	34.8	337200	34.8
NYSE	GF	1/21/2016	10.88	10.9	10.8	10.83	49300	9.92
NYSE	GPN	11/21/2015	42.5	43.18	42.15	42.84	542400	42.51
NYSE	GF	2/2/2020	11.65	11.77	11.5	11.51	61400	11.51
NYSE	GPW	8/3/2019	24.89	24.95	24.85	24.95	5200	24.25
NYSE	GTY	11/19/2012	19	19.6	18.96	19.57	35500	11.37
NYSE	GXP	9/30/2006	27	27.12	26.87	26.87	118900	12.14
NYSE	GMR	8/7/2014	24.5	25.77	24.5	25.38	425200	9.36
NYSE	GGC	4/30/2006	34.42	34.66	34.19	34.19	2200	691.52
NYSE	GD	4/9/1987	20.32	20.32	20.23	20.32	780000	0.07
NYSE	GXP	4/5/2009	24	24	23.62	23.94	94900	12.46
NYSE	GPI	5/28/2011	25.08	25.08	23.88	24.44	125100	23.21
NYSE	GJS	12/7/2017	16.17	16.17	16.17	16.17	0	15.07
NYSE	GES	2/3/2018	35.11	36.26	34.34	34.42	1100100	33.46
NYSE	GLT	12/2/2010	11.69	11.98	11.27	11.73	40900	8.5
NYSE	GFF	12/6/2008	9.94	9.94	9.69	9.69	251400	8.81
NYSE	GSI	2/12/2017	3.1	3.14	2.9	3.14	57300	3.14
NYSE	GFI	12/11/2004	14.19	14.38	14.13	14.25	29400	10.76
NYSE	GXP	2/19/2007	28.87	29.12	28.87	29.12	65600	13.34
NYSE	GT	5/25/2002	68.87	69.62	68.62	68.75	866600	25.95
NYSE	GRO	7/19/2018	4.5	4.85	4.38	4.85	183300	4.85
NYSE	GPK	10/31/2014	7.1	7.35	6.76	6.9	102700	6.9
NYSE	GLW	7/28/2017	24.73	24.74	23.8	23.84	15820000	23.12
NYSE	GGT	6/21/2012	7.45	7.45	7.25	7.35	26400	5.71
NYSE	GD	2/6/1987	22.43	22.43	21.91	22.29	664000	0.08
NYSE	GGT	3/17/2007	4.67	4.75	4.59	4.67	70100	1.78
NYSE	GWW	1/16/2016	74.5	75.13	74.29	74.84	282500	69.35
NYSE	GEP	8/28/2016	22.72	22.72	22.72	22.72	500	19.04
NYSE	GSL	4/13/2019	2.18	2.25	2.01	2.16	63000	2.16
NYSE	GLW	6/15/2015	16.75	16.77	16.45	16.62	12191400	16.12
NYSE	GPN	9/23/2019	45.55	45.82	44.74	44.76	412100	44.74
NYSE	GEF	5/1/2017	54.94	55.72	54.6	55.72	253800	51.6
NYSE	GKM	1/5/2020	20.29	20.4	20.19	20.27	24800	19.82
NYSE	GG	3/9/2015	15.36	15.5	15.32	15.39	1789200	14.89
NYSE	GEF	5/26/2014	35.09	35.87	35.07	35.6	74600	15.76
NYSE	GLF	5/15/2014	13.5	13.68	13.17	13.44	92900	13.44
NYSE	GIS	10/14/2001	50.21	50.31	49.33	49.82	265200	14.61
NYSE	GFI	4/22/2004	10.38	10.63	10.38	10.38	20200	7.76
NYSE	GR	9/21/2015	42.26	42.66	42.19	42.55	1131700	39.31
NYSE	GNV	4/13/2019	3.2	3.5	3.18	3.4	21200	3.1
NYSE	GPS	10/10/2014	19.03	19.46	18.85	19.31	5251700	17.73
NYSE	GRT	5/2/2011	15.21	15.25	15.15	15.25	31900	5.94
NYSE	GFA	7/7/2019	16.98	16.98	16	16.68	261800	16.68
NYSE	GT	7/16/2006	43.63	44.75	43.25	43.63	336900	35.45
NYSE	GAI	10/22/2012	4.23	4.23	4.23	4.23	200	4.23
NYSE	GTY	6/26/1999	21.75	22.5	21.75	22	32200	5.58
NYSE	GJG	3/18/2017	23.76	23.76	23.76	23.76	400	18.79
NYSE	GIM	4/5/2012	6.9	7	6.9	6.95	141200	3.5
NYSE	GCI	8/9/2019	8.15	8.18	7.6	7.66	8796100	7.6
NYSE	GAB	1/3/2020	5.13	5.15	5.09	5.15	266500	5.15
NYSE	GGC	10/5/2009	18.06	18.13	17.75	17.94	1600	382.93
NYSE	GR	12/3/2005	60.2	60.75	60.2	60.31	107200	19.69
NYSE	GIS	4/16/2001	44.24	44.24	43.47	43.56	390400	12.57
NYSE	GLT	10/13/2008	11.93	12.17	11.11	11.11	66000	7.16
NYSE	GYC	3/6/2016	22.2	22.39	22.2	22.39	200	17.5
NYSE	GS	12/25/2014	104.95	105.04	103.8	104.2	1716700	99.62
NYSE	GPX	8/16/2004	2.81	2.87	2.81	2.81	1200	11.12
NYSE	GCH	4/8/2012	10.05	10.06	10	10.02	25100	5.28
NYSE	GVA	4/15/2017	59.52	59.52	57.93	58.13	612900	56.05
NYSE	GES	9/15/2019	36.81	37.42	36.75	37.14	1249400	37.04
NYSE	GLT	1/22/2011	13.09	13.09	12.83	12.94	50900	9.5
NYSE	GR	9/15/1995	17.8	17.8	17.45	17.59	134000	3.03
NYSE	GY	8/10/2007	13.6	13.91	13.6	13.91	53100	1.18
NYSE	GE	7/28/1986	53.88	54.5	53.25	54.5	3936000	0.39
NYSE	GPX	1/26/2019	3.86	3.91	3.78	3.91	26200	3.91
NYSE	GTI	9/21/2017	18.06	18.06	17.14	17.36	914100	17.36
NYSE	GT	9/9/1993	30.75	30.87	30	30	230000	7.95
NYSE	GXP	1/3/2000	34.5	34.5	34	34.25	66400	4.91
NYSE	GPD	12/1/2014	25.21	25.35	25.21	25.35	6300	18.7
NYSE	GAM	5/22/2003	25.12	25.38	25.12	25.38	15900	6.17
NYSE	GE	5/29/1982	69.5	69.5	68.75	68.75	1656000	0.43
NYSE	GJB	12/6/2015	23.83	23.83	23.82	23.83	500	18.44
NYSE	GIM	9/20/2012	7.27	7.3	7.21	7.25	178100	3.79
NYSE	GF	12/3/2012	3.72	3.8	3.65	3.71	40900	3.1
NYSE	GIM	2/24/2007	5.65	5.75	5.65	5.7	289400	1.78
NYSE	GYA	12/1/2017	18.41	20.4	18.41	20.4	17200	16.9
NYSE	GFI	7/7/2013	11.75	12.04	11.73	11.85	1380600	10.84
NYSE	GJF	9/24/2017	24.04	24.04	23.61	23.61	1200	20.07
NYSE	GLP	11/9/2015	20.9	21.35	20.75	21.15	29400	14.34
NYSE	GMT	6/18/2000	19.78	19.95	19.69	19.86	74400	4.49
NYSE	GRR	12/14/2019	19.05	19.19	19.05	19.19	4200	19.01
NYSE	GLT	12/9/2012	13.4	13.5	13.27	13.5	54700	10.78
NYSE	GAS	3/18/2002	28.47	28.56	28.12	28.38	87600	5.74
NYSE	GPN	7/28/2017	36.86	37.78	36.54	37.4	1872700	37.22
NYSE	GAP	7/11/2009	34.6	36.03	34.6	35.84	115000	27.45
NYSE	GMR	4/22/2012	12.85	12.85	12.4	12.5	18800	4.61
NYSE	GSG	10/2/2016	41.5	41.53	40.99	41.06	153200	41.06
NYSE	GJD	3/2/2015	25.1	25.11	25.1	25.11	1800	17.36
NYSE	GIS	8/10/2015	47.5	47.85	47.49	47.7	719700	42.11
NYSE	GTC	8/26/2006	97.32	98.19	97.32	97.89	0	97.89
NYSE	GS	6/13/2009	63.59	65.08	63.59	64.89	690300	59.49
NYSE	GE	6/7/2004	48.13	48.25	47.63	47.75	10714800	5.3
NYSE	GNK	5/13/2018	81.3	83.37	80.85	82.08	1073700	74.83
NYSE	GFI	1/1/2018	16.46	16.64	16.12	16.21	6831700	15.64
NYSE	GFF	7/23/2015	25.8	25.99	25.32	25.37	162600	25.37
NYSE	GT	3/28/1980	27.12	27.37	26.62	27	52000	3.3
NYSE	GGG	5/16/2002	25.12	25.12	25.12	25.12	1100	1.31
NYSE	GRB	3/10/2002	9.95	10.06	9.95	10.06	6500	8.33
NYSE	GGG	7/5/2002	24.25	24.5	24.25	24.37	28500	1.27
NYSE	GLW	3/22/2004	32.13	33.13	31.75	32.88	1501500	7.96
NYSE	GSH	8/23/2019	23.71	23.74	23.25	23.27	14500	23.27
NYSE	GIM	10/13/2001	4.21	4.27	4.15	4.27	402400	0.62
NYSE	GDP	4/18/2013	3.25	3.29	3.2	3.29	2000	3.29
NYSE	GDP	2/21/2011	5.35	5.55	5.35	5.45	24800	5.45
NYSE	GPX	5/1/2015	7.64	7.8	7.64	7.75	55900	7.66
NYSE	GDL	1/30/2020	13.71	13.72	13.65	13.69	53100	13.69
NYSE	GEO	10/12/2018	15.01	15.07	13.57	13.9	1134900	13.9
NYSE	GWW	5/30/2011	44.6	44.65	43.71	44.58	531800	38.59
NYSE	GE	9/8/1995	61.13	61.13	60.13	60.38	7792800	1.29
NYSE	GJL	5/22/2017	24.69	24.7	24.69	24.7	900	22.07
NYSE	GIM	4/6/2018	9.42	9.43	9.34	9.39	143800	7.54
NYSE	GGG	12/15/2008	25.94	26.5	25.94	26	54300	6.06
NYSE	GJH	8/23/2019	7.53	7.53	7.29	7.35	1000	7.07
NYSE	GLW	7/28/2019	16.9	17.13	16.88	16.91	14812100	16.81
NYSE	GRB	1/30/2003	10.85	11.29	10.85	10.96	38700	9.23
NYSE	GUT	11/11/2017	9.23	9.29	9.15	9.15	24100	7.46
NYSE	GCH	11/10/2003	11.97	12.29	11.97	12.29	58800	3.26
NYSE	GJM	8/24/2014	25.63	25.64	25.56	25.63	16500	13.84
NYSE	GIL	8/4/2018	25.84	25.97	25.01	25.42	1026100	25.42
NYSE	GE	11/2/1989	48.13	48.13	47.88	48	2395200	0.39
NYSE	GRT	8/29/2008	16.19	17.31	16	17.25	87200	4.69
NYSE	GBL	1/10/2019	29	29.63	28.98	29.01	70900	28.93
NYSE	GR	5/3/1997	30.44	30.51	29.99	30.14	81400	5.73
NYSE	GPD	3/12/2018	23.4	23.4	22.95	23.24	24200	20.6
NYSE	GEC	5/9/2019	22.2	22.5	21.94	22.39	56200	21.3
NYSE	GE	4/29/1976	114.62	114.62	112.87	112.87	912000	0.3
NYSE	GSK	8/28/2010	56.5	57.44	56.25	57.13	610500	40.43
NYSE	GLW	11/14/2013	11.35	11.38	10.85	11.1	20558300	10.77
NYSE	GRE	8/24/2015	19.07	19.07	19.07	19.07	100	16.87
NYSE	GWR	6/28/2009	10.19	10.38	9.88	10	221500	1.98
NYSE	GE	9/9/2016	34.43	34.73	34.38	34.67	22489800	29.94
NYSE	GJJ	12/1/2017	22.51	22.51	22.51	22.51	0	20.86
NYSE	GBL	3/1/2018	56.16	56.9	55.42	56.74	66100	56.42
NYSE	GIS	3/9/1995	35.24	35.4	35.08	35.16	855200	1.93
NYSE	GPX	7/24/2014	6.34	6.4	6.24	6.4	7200	6.33
NYSE	GBX	1/13/2012	7.01	7.02	7	7.02	19600	6.57
NYSE	GE	3/24/2000	63.88	64.87	63.75	64.87	11997600	3.2
NYSE	GT	4/4/2015	12.98	13.03	12.87	12.93	2125700	12.93
NYSE	GET	11/16/2002	30.61	31.14	30.61	31.14	101000	12.92
NYSE	GY	10/29/2015	18.36	18.64	18.23	18.34	296400	18.34
NYSE	GY	6/20/2004	5.31	5.42	5.31	5.31	26400	0.33
NYSE	GEO	3/16/2008	28.44	28.44	28	28.06	282800	9.35
NYSE	GAS	9/7/2018	46	46.7	45.78	45.91	1467200	42.65
NYSE	GFI	1/5/2015	12.61	12.88	12.57	12.72	2542000	11.86
NYSE	GAP	3/22/1997	27.27	27.27	26.47	26.97	83400	16.28
NYSE	GCI	5/23/2004	46.91	47.92	46.91	47.58	504000	16.39
NYSE	GET	11/29/2012	19.8	19.9	18.85	19.17	21700	19.17
NYSE	GSI	6/20/2015	1.5	1.5	1.3	1.5	7500	1.5
NYSE	GAP	1/27/2011	9.13	9.88	8.86	9.88	121800	7.82
NYSE	GE	1/2/2000	66.25	66.62	65.5	66.25	17923200	3.24
NYSE	GSK	1/14/2007	31.37	31.5	30.87	31.12	551100	19.94
NYSE	GVA	1/25/2020	32.5	32.82	31.5	32.69	627400	32.69
NYSE	GSC	7/1/2018	91.98	92.3	91.84	92.3	9800	92.3
NYSE	GLF	1/29/2015	24.15	24.76	23.96	24.53	42400	24.53
NYSE	GEO	11/7/2014	20.65	20.82	20.55	20.8	56800	6.93
NYSE	GPC	1/16/1998	25.44	25.69	24.85	25.44	259900	4.9
NYSE	GHL	5/10/2014	19.23	19.23	18.8	19	75200	17.16
NYSE	GPX	11/4/2016	8.28	8.37	8.02	8.2	15800	8.2
NYSE	GMR	7/25/2015	40.3	40.5	39.11	39.8	1627600	15.29
NYSE	GMT	7/24/2003	28.99	29.58	28.99	29.58	18800	7.95
NYSE	GET	12/15/2001	19.44	19.44	19.23	19.44	53600	7.97
NYSE	GVA	12/13/2007	23.44	23.62	23.19	23.19	24900	8.63
NYSE	GRA	11/22/1993	6.74	6.8	6.74	6.8	14400	0.13
NYSE	GSK	5/28/2006	26.12	26.25	26	26.12	898700	16.39
NYSE	GNI	9/8/2012	63.5	63.75	63.5	63.75	300	32.61
NYSE	GFW	6/11/2016	25.01	25.4	25.01	25.03	8700	18.11
NYSE	GAP	12/15/2007	27.33	28.06	27.33	27.94	52000	20.94
NYSE	GAM	11/5/2001	25	25.25	25	25	33000	5.48
NYSE	GRA	2/3/2020	26.2	27.15	25.82	26.9	827800	26.9
NYSE	GPU	11/7/2014	25.55	25.65	25.45	25.65	17700	18.77
NYSE	GFI	7/10/2017	17.13	17.41	17.13	17.16	3879900	16.41
NYSE	GIB	3/9/2013	4.49	4.49	4.39	4.45	11500	4.45
NYSE	GLW	5/19/2006	39.25	39.38	38.63	38.75	1691400	9.81
NYSE	GAP	6/11/1998	29.94	30.35	29.94	30.05	43200	18.5
NYSE	GTY	1/1/2016	26.17	27.05	26.13	27.03	83900	19.63
NYSE	GLP	2/19/2018	27.74	28.29	27.59	28.19	10900	22.33
NYSE	GWW	8/16/2008	41.75	41.75	38.44	41.14	698400	34.08
NYSE	GWR	7/11/2011	20.26	21.27	19.95	20.1	33700	5.96
NYSE	GIS	11/24/2005	48.57	48.79	48.57	48.68	541600	16.43
NYSE	GPS	4/15/2018	18.85	19.16	18.71	19.07	6416900	18.4
NYSE	GJB	8/10/2014	24.35	24.35	24.35	24.35	700	17.77
NYSE	GUT	1/7/2011	8.69	8.94	8.62	8.94	24600	4.14
NYSE	GTY	12/28/2001	12	12.25	11.88	12.25	11100	3.41
NYSE	GR	5/29/2000	29.47	29.55	29.22	29.22	52800	6.68
NYSE	GT	7/1/2018	17.67	18.37	17.43	17.83	3056300	17.83
NYSE	GR	12/21/2019	65.52	65.93	65.21	65.25	674200	65.25
NYSE	GJH	3/8/2019	4.6	5.01	4.52	4.9	2400	4.5
NYSE	GR	2/27/2004	33.62	33.82	33.11	33.11	105400	9.86
NYSE	GMW	7/4/2016	24.95	24.95	24.95	24.95	0	24.95
NYSE	GE	6/17/1991	65	65.25	64.5	64.62	6931200	0.58
NYSE	GNI	6/6/2004	21.19	21.19	21.05	21.05	1100	3.72
NYSE	GFW	4/13/2018	21.72	21.98	21.02	21.96	10100	18.19
NYSE	GEP	10/25/2015	23.4	23.46	23.38	23.4	5700	18.89
NYSE	GIL	9/12/2015	36	37.5	36	36.91	548200	18.45
NYSE	GAP	8/24/2007	24.47	24.59	23.87	24.05	35600	17.97
NYSE	GME	1/11/2013	10.52	10.52	9.8	9.9	1348600	4.95
NYSE	GAB	4/12/2013	7.04	7.18	7.03	7.09	172400	3.33
NYSE	GS	3/14/2019	100.33	101.41	93.19	93.9	28240800	93.26
NYSE	GAM	7/9/2005	20	20.12	20	20.12	28100	5.48
NYSE	GWW	6/17/1999	53.15	53.69	53.15	53.69	26400	9.66
NYSE	GFY	11/10/2018	11.54	11.59	11.32	11.5	53900	10.68
NYSE	GAH	4/30/2018	25.17	25.3	25.15	25.15	6900	22.68
NYSE	GJM	4/13/2013	24.96	25.04	24.92	25.04	35000	12.36
NYSE	GAM	3/8/2018	31.23	31.36	30.66	30.67	27700	29.47
NYSE	GUI	6/14/2014	23.35	23.35	22.91	22.95	8300	16.87
NYSE	GEC	1/15/2016	25.35	25.44	25.31	25.36	51000	19.67
NYSE	GEG	10/13/2017	24.29	24.44	24.21	24.31	201900	20.67
NYSE	GWR	6/18/2016	30.45	31.98	30.39	31.92	494300	31.92
NYSE	GLW	10/13/2007	45.19	46.19	45.13	46.19	2416800	14.29
NYSE	GWW	7/14/2000	68.4	68.51	64.13	64.46	428400	11.82
NYSE	GNV	5/11/2017	13.65	13.7	13.26	13.3	76700	8.89
NYSE	GPC	11/2/2014	40.8	41.92	40.6	41.92	639100	34.92
NYSE	GAM	11/18/2012	25.45	25.84	25.4	25.7	28200	18.04
NYSE	GFF	9/16/2018	8.66	8.86	8.51	8.69	940300	8.69
NYSE	GIB	8/1/2019	10.35	10.56	10.22	10.4	121900	10.4
NYSE	GJM	7/16/2016	21.48	21.68	21.45	21.54	20600	13.77
NYSE	GES	6/14/2015	17.04	17.83	17.03	17.56	1245400	8.48
NYSE	GDP	9/7/2000	3.75	3.75	3.63	3.63	800	29
NYSE	GF	8/13/2012	4.03	4.1	4.03	4.1	15500	3.42
NYSE	GCA	1/24/2016	14.7	14.74	14.4	14.73	395000	14.73
NYSE	GAS	4/20/2001	27.82	27.99	27.82	27.82	66400	5.32
NYSE	GDI	2/17/2008	26.25	26.25	25.25	25.56	117000	12.76
NYSE	GYB	8/2/2014	25	25	24.9	24.94	6900	18.03
NYSE	GCS	3/30/2019	5.68	5.86	5.63	5.77	67300	5.68
NYSE	GMT	6/4/2009	37.08	38.41	37.08	38.35	81700	26.61
NYSE	GSP	7/13/2017	44.25	44.35	43.89	44.11	22200	44.11
NYSE	GE	1/29/1989	48.25	48.38	47.88	48.38	4809600	0.38
NYSE	GGG	1/10/2011	42.5	42.56	41.56	41.75	53000	10.08
NYSE	GAP	2/29/2004	24.46	24.46	24.34	24.34	37700	17.23
NYSE	GDI	11/12/2004	9.38	9.75	9.25	9.25	43800	1.54
NYSE	GD	3/27/2015	105.35	105.8	104.67	105.25	1374600	48.2
NYSE	GB	1/12/2014	44.4	44.6	43.83	43.98	299200	43.98
NYSE	GE	2/6/1977	89.12	89.5	87	87	2812800	0.24
NYSE	GRS	3/31/2017	17.56	18.15	17.3	17.8	848800	17.8
NYSE	GXP	9/2/2018	23.03	23.22	22.84	23.16	1425300	21.5
NYSE	GIM	7/11/2005	4.52	4.52	4.44	4.52	245400	1.17
NYSE	GGT	12/25/2016	12.33	12.35	12.3	12.33	28400	10.76
NYSE	GD	8/17/1998	22.67	22.84	22.44	22.55	644000	0.62
NYSE	GIS	12/20/2013	45.18	45.38	44.34	44.35	2462700	37.92
NYSE	GAI	11/22/2013	8.4	8.65	8.4	8.65	6600	8.65
NYSE	GIS	8/20/2001	49.21	50	49.12	49.21	427400	14.32
NYSE	GRT	7/18/2005	21	21	20.75	20.75	42800	4.23
NYSE	GSH	12/12/2013	14.5	14.51	13.8	13.85	59100	11.61
NYSE	GDF	1/23/2014	15.4	15.48	15.29	15.45	26600	8.66
NYSE	GEG	3/1/2019	14.9	15.13	14.41	14.84	109900	13.89
NYSE	GCI	4/10/2009	65.23	67.89	65.11	67.33	1121400	51.38
NYSE	GT	9/12/2004	34.25	35	34.25	35	594100	27.33
NYSE	GPX	1/29/2015	7.76	7.98	7.7	7.89	20000	7.8
NYSE	GDV	2/3/2017	21.53	21.58	21.26	21.38	251500	16.52
NYSE	GEF	5/27/2013	21.38	21.72	21.32	21.6	37800	9.38
NYSE	GWR	3/20/2014	23.72	23.75	23.33	23.5	293500	15.67
NYSE	GTN	12/6/2019	1.28	1.55	1.27	1.52	669500	1.52
NYSE	GR	8/20/1995	18.29	18.29	17.8	18.01	131400	3.04
NYSE	GS	10/28/2016	190	191.02	188.88	189.79	4548300	184.64
NYSE	GLW	1/25/2001	49.75	50	49	49.38	928800	5.61
NYSE	GWW	10/13/2000	50.46	50.68	49.8	50.02	61200	9.22
NYSE	GUI	8/5/2018	25	25	25	25	1200	22.9
NYSE	GD	5/14/2012	100.36	101.2	99.5	100.77	1764200	44.21
NYSE	GPJ	11/18/2018	21.42	21.98	20.88	21.45	11800	19.88
NYSE	GFZ	4/5/2014	25.25	25.42	25.1	25.18	10600	16.99
NYSE	GSK	9/6/2012	37.19	38.31	37.07	38.09	768700	28.71
NYSE	GAS	11/26/2004	17.93	18.03	17.73	18.03	66300	8.69
NYSE	GNI	5/1/1998	8.75	8.79	8.75	8.79	400	0.39
NYSE	GD	9/7/2014	97.49	97.88	97	97.23	1626600	44.21
NYSE	GCI	7/28/2000	28.68	29.38	28.47	29.28	520600	8.9
NYSE	GTI	7/16/2011	11.6	11.7	11.26	11.26	95800	11.26
NYSE	GSK	3/28/2008	52.63	54.19	52.63	54.13	463100	36.28
NYSE	GAM	1/31/2002	27.62	27.75	27.38	27.75	17200	6.08
NYSE	GE	3/19/2009	111.25	111.81	110.37	110.37	11243400	27.25
NYSE	GGC	12/20/1998	8.2	8.33	8.2	8.33	6400	64.51
NYSE	GCO	7/14/2017	53.17	53.26	52.99	53.16	141700	53.16
NYSE	GES	8/3/2008	4	4.12	3.88	3.94	38800	1.9
NYSE	GPX	9/13/2015	8.54	8.62	8.51	8.62	147600	8.52
NYSE	GME	7/11/2019	20.48	21.04	20.02	21.03	3177400	21.03
NYSE	GMR	2/22/2019	9.44	9.98	9.03	9.94	377800	8.23
NYSE	GAB	12/31/2016	9.45	9.51	9.4	9.43	378200	6.1
NYSE	GLT	9/7/2007	18.26	19.04	18.26	19.04	63600	11.57
NYSE	GTI	4/17/2014	14.75	14.91	14.55	14.71	508600	14.71
NYSE	GGC	9/5/1999	7.17	7.17	7.11	7.14	10400	130.82
NYSE	GRB	6/8/2015	7.37	7.38	7.3	7.31	13600	7.31
NYSE	GDF	10/27/2011	11.79	11.8	11.6	11.62	20500	5.01
NYSE	GDF	6/4/2017	12.66	12.71	12.43	12.61	35000	9.28
NYSE	GPD	11/24/2014	25.41	25.46	25.37	25.46	1200	18.78
NYSE	GFI	5/11/2009	3.88	3.94	3.75	3.75	119100	3.07
NYSE	GDP	3/10/2014	8	8.28	8	8.08	121100	8.08
NYSE	GJF	2/1/2018	24.15	24.61	24.02	24.61	4900	21.57
NYSE	GPI	8/13/2010	10.56	10.94	10.12	10.88	33500	10.33
NYSE	GPU	2/9/2018	25.44	26.48	25.3	25.34	31600	22.52
NYSE	GJF	10/21/2017	24.5	24.5	23.11	23.9	3800	20.32
NYSE	GJH	6/15/2018	7.3	7.3	7.3	7.3	300	6.28
NYSE	GWR	11/28/2010	29.5	30	29.5	29.75	145900	5.88
NYSE	GMT	10/30/2005	40.88	40.88	40.56	40.88	134800	12.37
NYSE	GAM	6/24/2011	37.7	37.95	37.6	37.95	4400	24.53
NYSE	GGC	1/13/2002	22.83	24.34	22.59	24.22	30400	483.71
NYSE	GHL	11/21/2016	73.4	74.02	73.03	73.71	48800	68.56
NYSE	GUQ	4/15/2017	23.87	23.99	23.87	23.89	3600	20.14
NYSE	GB	4/5/2015	17.85	18.37	17.8	18.35	123800	18.35
NYSE	GMT	6/26/2010	34.75	35.31	34.19	35.31	119000	25.59
NYSE	GJH	10/26/2017	8.11	8.16	8.11	8.15	1100	6.45
NYSE	GES	8/26/2019	35.75	36.23	35.04	35.46	2333400	35.23
NYSE	GDP	5/13/2010	5.25	5.25	5.12	5.19	4000	5.19
NYSE	GTN	6/26/2017	9.44	9.55	9.24	9.27	209000	8.94
NYSE	GSP	6/1/2017	41.8	42.74	41.52	42.6	51300	42.6
NYSE	GBE	11/9/2018	1.22	1.22	1.07	1.08	324000	1.08
NYSE	GOM	11/25/2016	23.7	23.99	23.7	23.85	88000	15.2
NYSE	GT	9/9/1982	29.75	29.87	29.5	29.87	33200	3.93
NYSE	GPD	1/3/2020	25.18	25.22	24.96	24.97	9600	24.97
NYSE	GUL	3/21/2015	24.25	24.25	23.89	23.89	2700	18.28
NYSE	GD	5/13/2011	79.4	80.09	78.55	79.47	2750400	34.39
NYSE	GJM	6/17/2017	23.22	23.31	23.22	23.23	5200	15.72
NYSE	GLT	6/1/2019	10.19	10.27	9.9	10.04	308600	9.79
NYSE	GSK	5/4/2003	18.62	18.87	18.62	18.62	1923300	10.25
NYSE	GSC	12/13/2018	37.5	37.63	35.5	35.71	226200	35.71
NYSE	GD	5/1/2015	105.52	106.24	105.1	105.57	1463200	48.53
NYSE	GEO	1/20/2017	41.1	42.72	40.83	42.41	451200	21.2
NYSE	GD	5/28/2005	39.08	39.54	38.97	39.54	910400	7.52
NYSE	GDP	12/25/2016	37.19	37.38	36.8	37.09	279300	37.09
NYSE	GPJ	11/30/2019	25.13	25.2	25.08	25.2	6900	24.83
NYSE	GAB	5/24/2010	11.31	11.44	11.25	11.31	79100	3.94
NYSE	GIM	7/16/2010	6.19	6.25	6.12	6.12	122800	2.69
NYSE	GSL	11/15/2018	3.03	3.09	2.95	3.05	50200	2.62
NYSE	GBF	9/30/2019	106.99	107.06	106.6	106.75	5800	105.59
NYSE	GNI	8/6/2015	106.47	108.3	105.5	108.24	3700	70.42
NYSE	GJD	12/5/2014	24.65	24.7	24.65	24.66	5800	17.05
NYSE	GIS	10/10/2009	82.12	82.38	81	81	593000	31.22
NYSE	GEG	5/30/2019	21.75	21.75	21.41	21.48	17900	20.47
NYSE	GPJ	4/5/2015	25.3	25.3	25.04	25.11	11300	19.04
NYSE	GCA	1/10/2016	14.98	15	14.9	14.99	31900	14.99
NYSE	GEJ	6/13/2019	21.32	21.47	21.23	21.37	39000	20.37
NYSE	GGB	5/20/2018	49.5	51.05	49.5	49.82	3308600	24.1
NYSE	GRT	10/27/2014	26.48	26.5	25.82	25.82	75700	14.04
NYSE	GNV	5/14/2018	10.01	10.74	10.01	10.29	90600	7.74
NYSE	GF	9/27/2008	9.88	9.92	9.83	9.83	47400	4.22
NYSE	GAH	1/30/2017	24.37	24.43	24.34	24.42	3700	20.46
NYSE	GAH	12/17/2017	23.76	24.04	23.6	23.61	18100	20.68
NYSE	GGB	2/15/2016	22.38	22.38	22	22.02	2116200	6.82
NYSE	GF	9/10/2000	5.33	5.45	5.33	5.33	62200	1.14
NYSE	GUL	1/11/2014	25.05	25.05	24.76	25	14700	18.15
NYSE	GHI	4/1/2013	15.6	15.86	15.42	15.46	65600	7.23
NYSE	GFF	9/3/2006	8.87	9	8.75	9	13800	8.18
NYSE	GAM	10/19/2007	27.12	27.38	27.12	27.38	18300	9.47
NYSE	GCO	4/10/2009	10.31	11	10.25	10.63	192200	10.63
NYSE	GAP	7/27/2012	15	15	11.55	12.03	1349900	9.52
NYSE	GRA	7/9/2010	12.31	12.44	11.75	11.81	274300	11.81
NYSE	GFF	3/18/2013	13.15	13.43	13.05	13.3	99400	13.3
NYSE	GPI	12/3/2009	16.12	16.69	16.12	16.44	11800	15.61
NYSE	GEF	6/22/2006	29.26	29.74	29.26	29.26	19800	11.26
NYSE	GPS	3/11/1999	39.13	39.88	39.13	39.5	3186000	1.19
NYSE	GMW	9/6/2013	24.95	24.95	24.95	24.95	0	24.95
NYSE	GGC	11/8/2015	27.95	28.78	27.65	28.7	24300	665.7
NYSE	GLW	8/27/2007	53.38	53.38	52	52.88	4926600	16.35
NYSE	GRT	5/7/2017	27.56	27.58	27.3	27.31	224700	17.84
NYSE	GEC	7/21/2019	22.43	22.43	21.72	21.72	78100	21.03
NYSE	GD	5/19/1988	20.98	22.1	20.88	21.96	1000000	0.08
NYSE	GJW	12/3/2018	2.35	2.35	2.35	2.35	2800	1.58
NYSE	GHL	5/30/2016	63.82	65.83	62.17	63.25	537700	58.48
NYSE	GAB	10/4/2004	6.13	6.2	6.13	6.2	125000	0.89
NYSE	GRX	4/15/2018	6.5	6.54	6.5	6.51	4600	6.44
NYSE	GCO	9/4/2000	3.88	4	3.88	4	10200	4
NYSE	GOV	6/13/2019	18.95	19.09	18.5	18.95	291400	18.23
NYSE	GRO	9/15/2018	3.91	3.92	3.63	3.63	132500	3.63
NYSE	GED	5/10/2019	21.67	21.88	21.47	21.47	53200	20.44
NYSE	GLW	12/1/1997	46.13	46.5	45.75	46	2594400	2.41
NYSE	GBF	10/19/2017	101.48	101.48	101.48	101.48	100	95.34
NYSE	GD	11/17/1997	21.11	21.11	20.33	21.11	1039200	0.56
NYSE	GTC	3/20/2014	177.05	177.05	172.67	174.24	0	174.24
NYSE	GNI	1/13/2000	28.76	29.82	28.76	29.82	6100	2.31
NYSE	GGG	4/1/2019	18.71	19.5	18.71	19.5	905400	18.9
NYSE	GNK	5/21/2016	16.6	16.62	16.14	16.49	271500	13.11
NYSE	GFF	11/3/2011	11.61	11.64	11.2	11.6	29100	11.6
NYSE	GRB	7/9/2016	13.8	14.11	13.24	13.71	210900	13.71
NYSE	GCH	9/28/2003	10.47	10.62	10.47	10.54	22400	2.79
NYSE	GB	8/23/2013	37.45	37.62	36.58	37.55	85800	37.55
NYSE	GHI	12/28/2017	13.73	13.73	13.38	13.5	144800	11.05
NYSE	GTY	5/3/2004	15	15.13	14.5	14.5	28400	4.05
NYSE	GB	1/14/2013	29.75	29.76	29.4	29.5	70300	29.5
NYSE	GET	8/17/2006	22.97	23.43	22.97	23.2	91800	21.46
NYSE	GT	7/22/1989	15.63	15.75	15.5	15.75	322600	3.09
NYSE	GJP	1/31/2019	16.75	16.75	16.75	16.75	0	16.08
NYSE	GFI	5/10/2012	14.67	15.25	14.67	15.11	2824800	13.34
NYSE	GMXR	1/23/2016	45.08	45.85	43.45	43.92	454800	43.92
NYSE	GHI	10/13/2013	17.38	17.38	17.29	17.33	49300	8.53
NYSE	GCO	8/30/2009	11.75	12.13	11.63	11.94	199000	11.94
NYSE	GGG	3/14/1999	18.62	18.87	18.62	18.62	33000	0.89
NYSE	GR	2/18/2006	64.6	66.03	64.6	65.48	216000	21.38
NYSE	GAS	5/7/2000	24.83	25.55	24.75	25.39	142600	4.49
NYSE	GAM	10/4/2012	22.65	22.8	22.62	22.62	41600	15.67
NYSE	GFW	10/4/2014	25.45	25.49	25.34	25.44	7800	16.17
NYSE	GCH	1/20/2019	7.42	7.42	7.08	7.23	41100	7.18
NYSE	GMR	5/23/2014	23.45	24.15	23	24.09	260400	8.89
NYSE	GNI	1/3/2008	52.39	52.8	52.39	52.54	2000	16.51
NYSE	GBX	11/3/2017	23.34	26.4	23.34	24.9	681300	24.07
NYSE	GYB	5/25/2019	13.11	13.2	12.7	12.8	4300	12.47
NYSE	GJG	9/20/2014	23.2	23.6	23.05	23.26	4400	15.59
NYSE	GR	10/27/2002	32.24	32.81	32.24	32.71	182800	8.85
NYSE	GE	3/20/2016	34.45	34.47	34.01	34.12	20582500	29.24
NYSE	GCF	6/23/2016	17.76	17.76	17.26	17.49	37400	12.85
NYSE	GEX	1/25/2020	23.46	23.46	22.61	23.19	331400	23.19
NYSE	GRT	9/18/2008	16.87	16.87	16.62	16.87	78100	4.59
NYSE	GAP	1/30/2004	21.7	22.05	21.59	21.93	28000	15.52
NYSE	GJG	11/2/2018	16.08	16.73	16.08	16.73	500	14.73
NYSE	GDI	6/16/2011	19.82	19.93	19.82	19.85	22400	9.91
NYSE	GAS	8/23/2007	32.6	32.77	32.55	32.55	40100	18.17
NYSE	GER	5/13/2018	26.02	26.21	26.02	26.21	19300	23.17
NYSE	GSH	12/25/2011	8.3	8.45	8.25	8.45	4800	6.21
NYSE	GPD	12/16/2018	22.55	22.85	22.55	22.72	7200	21.07
NYSE	GEF	3/7/2016	60.94	63.15	60.94	62.47	263000	28.35
NYSE	GEP	8/22/2016	22.7	22.76	22.7	22.71	4300	19.03
NYSE	GEG	6/19/2017	24.03	24.4	23.99	24.4	73100	20.42
NYSE	GME	4/12/2018	54.41	55.75	53.66	54.89	1741000	54.89
NYSE	GLS	7/20/2018	11.2	12.14	11.2	12.08	341900	10.39
NYSE	GIB	1/29/2015	6.3	6.49	6.24	6.47	55500	6.47
NYSE	GPD	5/26/2018	24.4	24.4	24.23	24.29	32700	21.87
NYSE	GMK	3/16/2018	10.11	10.54	10.11	10.29	54700	10.29
NYSE	GTN	3/29/2014	14.6	14.72	14.42	14.62	132100	11.79
NYSE	GTY	2/10/2014	26.4	26.5	26.03	26.2	33600	16.72
NYSE	GGG	3/21/2003	26.12	26.25	26.12	26.25	67200	1.41
NYSE	GDP	5/4/2003	2.25	2.25	2.13	2.25	2600	18
NYSE	GU	3/30/2018	13.01	13.5	12.4	12.86	1344400	12.55
NYSE	GFF	3/18/2018	7.96	8.4	7.86	8.19	739500	8.19
NYSE	GAT	3/9/2019	27.28	27.56	26.52	26.52	41100	24.71
NYSE	GIL	9/2/2013	30.5	30.61	30.36	30.59	18400	7.65
NYSE	GCI	8/30/2013	78.55	79.49	78.51	79.18	845000	63.66
NYSE	GWW	5/31/2001	79.45	81.67	79.45	81.56	1142400	15.27
NYSE	GSH	10/29/2016	24.05	24.29	23.78	23.78	9200	22.42
NYSE	GOM	4/21/2017	23.55	23.78	23.55	23.55	34900	15.3
NYSE	GRB	9/3/2004	13.91	14.14	13.91	14.14	5800	12.33
NYSE	GCF	10/9/2017	18.27	18.39	18.27	18.38	13700	14.89
NYSE	GGC	1/9/2000	5.17	5.17	4.93	4.93	16700	98.21
NYSE	GJM	3/2/2013	25.23	25.23	25.03	25.17	32300	12.19
NYSE	GSK	10/5/2015	51.62	51.8	51.35	51.69	1161700	43.24
NYSE	GCO	1/1/1998	3.5	3.75	3.5	3.75	12100	3.75
NYSE	GES	7/25/2013	7.3	7.35	7.06	7.35	149800	3.55
NYSE	GAP	7/18/2015	32.49	32.9	32.1	32.58	690200	25.77
NYSE	GCV	9/7/2013	10.24	10.24	10.05	10.2	12200	5.66
NYSE	GPI	11/4/2018	8.76	9.76	7.95	9.44	1408400	9.38
NYSE	GPU	2/13/2016	25.5	25.56	25.43	25.44	5600	20.02
NYSE	GIS	8/27/2004	45.84	46.16	45	46.16	651000	14.84
NYSE	GRB	7/18/2013	8.06	8.09	7.58	7.94	70300	7.94
NYSE	GLP	3/19/2017	33.08	33.74	33.08	33.58	29200	25.1
NYSE	GNA	8/5/2018	14.5	14.94	14.4	14.46	1434500	14.29
NYSE	GGC	11/27/2011	17.75	18	17.74	18	3000	399.22
NYSE	GAP	4/24/2005	23.91	24.14	23.79	24.03	32600	17.56
NYSE	GT	9/21/2008	55.38	55.5	53.81	54	837200	45.9
NYSE	GMT	9/27/2014	26.7	26.87	26.6	26.77	225500	23.12
NYSE	GNV	7/14/2019	2.46	2.5	2.2	2.5	22200	2.28
NYSE	GDL	4/22/2017	19.72	19.99	19.63	19.83	43700	15.18
NYSE	GPX	12/13/2019	6.31	6.44	6.25	6.25	90200	6.25
NYSE	GGB	7/21/2011	6.9	7.46	6.9	7.26	165600	0.43
NYSE	GAS	11/14/1998	18.36	18.36	18.21	18.21	62200	2.81
NYSE	GVA	9/14/2006	19.87	20.25	19.75	19.75	222000	7.24
NYSE	GPK	5/17/2014	5.65	5.83	5.65	5.83	52400	5.83
NYSE	GF	1/31/2000	11.14	11.56	11.14	11.56	1467700	2.47
NYSE	GRR	8/28/2010	9	9	8.94	8.94	29200	6.99
NYSE	GTI	9/20/2010	12.19	12.44	12	12.38	285100	12.38
NYSE	GFY	8/12/2016	17.39	17.41	17.38	17.4	22400	13.59
NYSE	GTN	3/2/2018	5.86	6.06	5.56	5.89	1204600	5.72
NYSE	GEF	12/26/2013	34.3	34.65	34.2	34.25	63600	15.1
NYSE	GRA	2/1/2003	9.05	9.17	8.99	9.17	351400	5.4
NYSE	GPC	7/24/1994	16.73	16.88	16.5	16.88	255500	1.85
NYSE	GRR	10/31/2005	10.17	10.17	10.05	10.17	41100	7.79
NYSE	GGG	2/8/2013	26	26.45	26	26.2	188100	14.57
NYSE	GB	2/20/2015	17.84	17.84	17.02	17.2	421800	17.2
NYSE	GRT	12/18/2005	17.12	17.37	17	17.25	111100	3.6
NYSE	GES	7/11/2011	7.46	7.54	7.46	7.5	19600	3.62
NYSE	GFA	3/11/2019	7.45	8.09	7.37	7.52	1290800	7.44
NYSE	GS	5/22/2016	145.2	147.32	144.68	147.32	5611300	142.7
NYSE	GJE	8/1/2019	21.73	21.73	21.42	21.42	600	20.76
NYSE	GED	10/5/2014	25.03	25.14	25.03	25.05	27500	18.35
NYSE	GJH	2/29/2016	9.15	9.15	9.15	9.15	0	6.54
NYSE	GTY	2/6/2010	12.75	12.75	12.56	12.56	7700	4.88
NYSE	GGC	3/30/2018	7.01	7.45	6.96	7.36	16300	180.82
NYSE	GPJ	12/18/2015	24.64	24.9	24.64	24.9	6500	19.17
NYSE	GCI	2/26/1998	26.52	27.83	26.52	27.83	665200	7.72
NYSE	GSK	10/8/2007	43.88	44.25	43.88	44.25	598600	29.31
NYSE	GCV	2/3/2019	5.65	6.26	5.63	6.07	26600	5.6
NYSE	GOL	10/20/2019	10.55	10.82	10.3	10.72	2671800	10.72
NYSE	GFZ	4/23/2016	24.93	24.99	24.93	24.94	4400	19.1
NYSE	GE	12/12/1994	55	55.88	54.75	54.75	12254400	1.15
NYSE	GJD	7/20/2014	21.72	21.83	21.65	21.83	5500	14.6
NYSE	GJJ	12/26/2015	23.75	23.85	23.7	23.85	2000	19.84
NYSE	GNI	4/24/2014	94.5	94.5	94.25	94.25	300	55.62
NYSE	GLW	7/13/2018	19.62	20.23	19.31	19.83	19887700	19.39
NYSE	GVA	6/10/2007	20.12	20.37	20	20.25	35200	7.5
NYSE	GAJ	10/14/2012	18.4	18.45	16.5	16.59	16500	7.71
NYSE	GY	6/7/2001	3.57	3.62	3.57	3.57	30600	0.16
NYSE	GAB	12/16/2000	4.33	4.33	4.28	4.28	73900	0.29
NYSE	GAP	11/2/2008	24.84	24.96	24.22	24.84	141200	18.89
NYSE	GT	10/13/1997	62.25	62.5	58.5	59.5	1873800	19.05
NYSE	GNI	1/20/2014	92.25	93.74	92	92.5	3700	53.56
NYSE	GFZ	2/10/2017	25.52	25.52	25.45	25.45	2600	20.57
NYSE	GES	10/28/2018	22.08	22.77	20.87	21.62	887700	21.15
NYSE	GPU	6/19/2015	25.89	25.95	25.86	25.93	27700	19.53
NYSE	GRS	1/5/2014	4.75	5	4.75	4.91	57200	4.91
NYSE	GNW	11/30/2017	25.79	26.81	25.79	26.59	4485400	25.7
NYSE	GE	5/28/1973	83.12	84.25	83.12	84	1891200	0.21
NYSE	GES	5/3/2015	15	16.2	15	16.02	1797000	7.74
NYSE	GS	2/6/2016	140.1	141.93	139.32	141.14	4481400	136.43
NYSE	GPW	11/7/2019	25.18	25.18	24.91	25	5300	24.64
NYSE	GAM	10/28/1996	19.38	19.5	19.25	19.5	6500	2.48
NYSE	GCV	4/13/2009	9.65	9.82	9.54	9.54	6200	3.56
NYSE	GDP	11/10/2008	2.19	2.19	2.12	2.19	2000	2.19
NYSE	GTS	8/26/2019	18.75	18.88	18.34	18.54	154700	18.54
NYSE	GAP	8/31/2019	6.11	6.12	5.92	5.97	412000	5.97
NYSE	GPX	2/17/2006	8.75	8.87	8.62	8.87	22600	8.77
NYSE	GG	8/16/2018	30.7	31.3	30.1	30.38	9620100	30.12
NYSE	GBX	12/22/2018	5.89	6.29	5.86	6.11	109300	6.07
NYSE	GEO	8/27/2007	26.38	26.81	26.38	26.5	295600	8.83
NYSE	GE	1/2/1972	74	74.62	72.5	73.12	1766400	0.17
NYSE	GWW	10/31/2002	50.52	51.65	50.4	51.65	209000	19.69
NYSE	GBX	7/14/2012	7.2	7.2	7.1	7.15	1800	6.69
NYSE	GIL	11/30/2018	16.25	16.49	15.34	15.9	1168200	15.9
NYSE	GCO	5/20/1996	2.63	2.63	2.5	2.63	10700	2.63
NYSE	GRR	12/19/2010	6.81	6.94	6.69	6.81	17800	5.55
NYSE	GMK	7/19/2014	6.7	6.7	6.6	6.68	1900	6.12
NYSE	GG	8/19/2019	36.4	36.47	35.55	35.87	5722700	35.81
NYSE	GCO	5/23/2011	31.3	31.56	30	30.84	161800	30.84
NYSE	GCO	9/13/2010	18.31	18.5	18.12	18.44	108900	18.44
NYSE	GE	10/28/2001	70.25	70.37	68.87	69	15414000	3.56
NYSE	GBX	11/13/2017	23.52	23.52	21.88	22.87	273400	22.1
NYSE	GF	3/21/2016	12.86	13.03	12.86	12.99	116700	11.9
NYSE	GIM	10/16/2003	4.58	4.65	4.58	4.65	274300	0.93
NYSE	GPX	6/23/2014	6.83	6.83	6.7	6.7	15200	6.62
NYSE	GDP	12/2/2019	22.36	22.98	21.57	21.95	703900	21.95
NYSE	GG	10/1/2011	11.85	12	11.48	11.55	261400	5.29
NYSE	GY	3/19/2017	13.68	13.72	13.49	13.59	215300	13.59
NYSE	GLG	7/13/2018	8.44	8.49	8.19	8.23	1390300	8.18
NYSE	GD	6/19/2003	62.49	63.15	62.4	63.15	437600	4.72
NYSE	GSG	2/4/2019	25.66	26.19	25.1	25.77	547900	25.77
NYSE	GT	8/24/1997	73.75	74	72.5	72.5	334600	23.21
NYSE	GPS	1/11/1999	35.88	36.38	35.5	36.38	4306500	1.09
NYSE	GRR	7/28/2006	9.87	9.87	9.75	9.87	55600	7.62
NYSE	GPN	10/19/2018	41.89	42.95	41.25	41.56	636600	41.46
NYSE	GPC	12/14/2015	43.85	44.25	43.72	43.82	478000	37.82
NYSE	GPI	3/11/2011	12.31	12.7	12.25	12.52	35600	11.89
NYSE	GEJ	12/16/2017	24.35	24.7	24.18	24.58	146200	21.25
NYSE	GD	8/24/2017	79.31	79.98	78.84	79.47	913500	75.35
NYSE	GCO	10/26/1997	3	3.25	2.88	3.13	67100	3.13
NYSE	GES	1/16/2012	8.1	8.13	8.05	8.07	9800	3.9
NYSE	GUI	12/21/2015	24.96	24.96	24.96	24.96	0	19.71
NYSE	GCI	7/21/2016	52.55	53.04	52.35	53	940100	44.54
NYSE	GAT	10/6/2019	29.53	29.53	29.2	29.25	19600	28.26
NYSE	GUT	11/1/2010	7.88	8	7.88	7.94	9300	3.47
NYSE	GLT	3/25/2011	12.77	13.1	12.66	13.05	60400	9.58
NYSE	GMT	9/25/2006	40.62	41.17	40.62	41.06	406200	12.95
NYSE	GNA	7/21/2016	9	9.76	8.97	9.5	637400	8.91
NYSE	GLT	10/27/2011	14.8	14.95	14.6	14.93	84100	11.39
NYSE	GDI	5/15/2015	39.67	39.73	39.03	39.08	353800	19.51
NYSE	GWR	5/29/2017	32.85	33.4	32.8	33.3	562300	33.3
NYSE	GSC	11/12/2018	40.74	41.68	40.74	41.37	6500	41.37
NYSE	GT	8/16/2014	10.84	11.12	10.76	11.08	5821000	11.08
NYSE	GCI	2/28/1999	28.1	28.59	28.1	28.3	344200	8.17
NYSE	GE	2/19/1981	103.37	103.37	102.5	103	3840000	0.31
NYSE	GIL	3/26/2017	60.49	60.65	58.8	59.05	347600	29.52
NYSE	GJE	10/28/2018	18.4	18.79	18.4	18.79	500	16.93
NYSE	GAI	10/25/2013	8.2	8.25	8.19	8.23	15800	8.23
NYSE	GR	11/19/2007	40.54	40.72	40.49	40.54	276600	27.9
NYSE	GD	7/12/2013	74.05	74.72	73	74	3807400	33.15
NYSE	GES	7/19/2014	14.83	15.9	14.66	14.9	458600	7.2
NYSE	GA	7/21/2019	8.04	8.19	7.9	7.99	373200	7.99
NYSE	GSG	6/29/2017	42.31	43	42.15	42.75	69000	42.75
NYSE	GIS	1/4/2016	49.6	49.91	49.48	49.73	1955600	44.51
NYSE	GIM	12/15/2008	6.23	6.29	6.23	6.23	136100	2.34
NYSE	GMK	1/13/2012	3.55	3.55	3.55	3.55	0	2.93
NYSE	GGG	4/5/2014	29.6	29.78	29.24	29.69	107900	26.43
NYSE	GNI	7/24/2016	116	117	114	114	2200	80.27
NYSE	GFW	12/19/2015	25.1	25.16	24.81	24.82	10300	17.3
NYSE	GGG	5/7/2015	34.9	34.92	34.56	34.73	313400	31.42
NYSE	GNI	4/25/2011	62.96	63.5	62.5	62.5	2500	28.82
NYSE	GNW	6/14/2018	20.51	21.05	20.39	20.87	3906000	20.34
NYSE	GLP	6/12/2016	20.03	20.25	20.03	20.25	13200	14.29
NYSE	GMXR	4/20/2017	35.5	36.56	35.49	35.76	178800	35.76
NYSE	GSI	12/10/2015	1.25	1.4	1.21	1.4	30600	1.4
NYSE	GE	1/4/2014	31.35	31.68	31.16	31.68	18573600	25.63
NYSE	GEO	9/1/2017	29.7	29.8	29.32	29.71	503700	29.71
NYSE	GCI	2/8/1997	32.11	32.39	31.93	32.3	1264600	8.7
NYSE	GLW	8/27/1998	56.63	58	56.63	57.63	632400	3.08
NYSE	GE	12/15/2014	36.4	37.09	36.26	36.75	34996400	30.28
NYSE	GVA	5/16/2009	26.69	27.87	26.69	27.81	133000	15.86
NYSE	GE	12/30/1988	47.13	47.75	46.75	47	3681600	0.37
NYSE	GPK	8/30/2008	8.37	8.82	8.3	8.78	20800	1.76
NYSE	GJK	8/9/2018	22.39	22.39	22.39	22.39	0	21.24
NYSE	GMR	10/27/2016	36.65	36.9	36.36	36.74	177300	16.36
NYSE	GAB	5/11/2013	7.67	7.67	7.55	7.64	235400	3.59
NYSE	GDI	7/10/2009	18.5	19.38	18.5	19.25	51800	9.61
NYSE	GFF	10/15/2017	14.48	14.59	14.42	14.42	125400	14.42
NYSE	GSI	7/17/2016	1.37	1.37	1.3	1.35	4500	1.35
NYSE	GCO	11/4/2006	9	9	8.75	8.88	69800	8.88
NYSE	GG	12/24/2007	4	4	4	4	0	1.81
NYSE	GRT	3/19/2010	13.94	14.38	13.81	14.25	183400	4.69
NYSE	GGB	7/8/2019	9.42	9.67	9.39	9.55	6158600	9.53
NYSE	GD	3/23/1990	25.37	27.01	25.37	26.38	2169600	0.24
NYSE	GSH	12/4/2010	5.75	5.81	5.69	5.69	15500	3.84
NYSE	GGC	12/28/2001	21.43	21.66	21.2	21.55	9100	430.22
NYSE	GCI	6/5/2017	57.45	58.02	57.34	58.02	1717300	49.81
NYSE	GWW	1/6/2012	49	49.2	48.81	49.05	232300	42.81
NYSE	GMR	8/5/2016	37.9	39.69	37.9	39.03	1350700	17.09
NYSE	GE	1/22/1978	92.25	92.25	90.62	91	3100800	0.25
NYSE	GT	7/3/2011	28.53	28.53	27.9	28.39	534200	26.91
NYSE	GLF	5/26/2014	13.69	13.71	13.45	13.45	38000	13.45
NYSE	GBL	5/27/2013	30.2	31.19	30.17	31.19	23900	29.64
NYSE	GB	7/5/2013	37.4	37.83	37.25	37.8	107900	37.8
NYSE	GPS	11/12/2011	14.14	15.36	14.11	15.08	6322000	13.62
NYSE	GGB	11/25/2013	16.16	16.49	16.16	16.49	702800	1.48
NYSE	GTC	12/3/2018	126.03	131.46	122.19	130.96	0	130.96
NYSE	GTY	10/10/2011	17.59	17.59	17.3	17.5	24400	9.34
NYSE	GRT	6/26/2015	27.79	28.11	27.72	27.95	268400	16.04
NYSE	GJX	1/25/2018	24.94	25.2	24.7	25.2	3000	21.85
NYSE	GRA	3/24/2001	6.65	6.71	6.49	6.49	808600	2.7
NYSE	GE	5/21/2000	68.5	69.5	68.37	69.37	16718400	3.42
NYSE	GD	8/20/1992	12.64	12.99	12.23	12.84	2788800	0.28
NYSE	GCH	3/23/2006	10.14	10.14	10.06	10.06	20200	2.87
NYSE	GT	6/18/1983	22.37	23	22.37	22.87	80800	3.09
NYSE	GHL	8/12/2016	53.55	55.17	52.97	54.9	477500	50.76
NYSE	GAB	12/15/1997	2.25	2.29	2.22	2.29	205400	0.06
NYSE	GPS	1/10/2010	49.38	49.63	48.31	49.19	3076600	44.15
NYSE	GFI	7/6/2003	13	13.13	12.75	12.75	77800	9.46
NYSE	GD	5/4/1997	29.34	29.34	28.57	28.68	764800	0.74
NYSE	GEO	4/10/2016	32.85	33.14	32.41	33.01	140400	11
NYSE	GES	1/26/2007	13.75	14.12	13.75	14	96800	6.76
NYSE	GDP	12/24/2012	2.2	2.21	2.16	2.16	8800	2.16
NYSE	GTC	6/26/2017	230.24	232.08	228.49	229.99	0	229.99
NYSE	GRS	1/28/2019	6.94	6.94	6.43	6.55	1624500	6.55
NYSE	GAP	6/2/1997	27.65	27.75	27.35	27.55	27500	16.69
NYSE	GRR	10/28/2004	12.16	12.28	12.04	12.04	41700	9.15
NYSE	GPC	2/8/2016	42.02	42.6	41.84	42.38	212200	36.58
NYSE	GHI	2/3/2011	14	14.08	13.95	14.05	73200	5.14
NYSE	GNA	9/8/2016	9.98	9.98	9.49	9.5	490000	8.92
NYSE	GEP	2/21/2016	23.32	23.4	23.31	23.38	12000	19.1
NYSE	GKK	7/10/2015	23.75	24.35	23.6	23.76	43000	16.65
NYSE	GCI	9/25/2004	43.32	43.78	43.32	43.55	1300200	15.22
NYSE	GCO	8/24/2001	6	6.25	6	6.13	128800	6.13
NYSE	GGC	9/14/2002	17.24	17.24	16.89	17.24	6700	344.18
NYSE	GLW	5/28/2000	48	49.75	48	49.75	1447200	5.56
NYSE	GAB	6/27/2013	7.44	7.55	7.42	7.47	118700	3.57
NYSE	GLF	8/31/2008	12.38	12.88	12	12.62	14000	6.31
NYSE	GPC	9/9/1994	18.33	18.79	18.33	18.72	415100	2.08
NYSE	GF	6/10/2004	6.19	6.19	6.12	6.19	96600	1.57
NYSE	GDF	5/18/2008	14.81	14.88	14.81	14.88	9500	4.14
NYSE	GAI	10/26/2013	8.23	8.23	8.1	8.1	5400	8.1
NYSE	GMA	10/8/2016	23.3	23.73	23.15	23.42	24800	15.61
NYSE	GTI	3/16/2009	14.87	15.31	14.81	15.13	93900	15.13
NYSE	GAM	1/8/2006	19.88	20	19.88	20	54800	6.17
NYSE	GHI	3/16/2008	11.13	11.23	11.13	11.18	46200	2.77
NYSE	GJL	7/17/2016	24.32	24.32	24.32	24.32	0	20.58
NYSE	GE	12/2/1979	78.12	79.87	76.25	79.87	6124800	0.23
NYSE	GHI	4/23/2009	10.34	10.34	10.28	10.34	51700	3.04
NYSE	GAI	6/5/2014	9.2	9.2	8.85	8.95	18400	8.95
NYSE	GPI	10/17/2010	10	10	9.62	9.94	20000	9.44
NYSE	GE	2/6/1999	47.88	48.63	47.38	47.5	16000800	2.25
NYSE	GET	6/9/2016	42.75	42.75	41.69	41.79	175000	41.79
NYSE	GUL	10/23/2017	22.61	22.61	22.6	22.6	300	19.89
NYSE	GHI	12/20/2019	12.5	12.53	12.35	12.39	55900	12.3
NYSE	GT	4/16/2018	27.38	27.8	27.15	27.4	3539000	27.4
NYSE	GPX	12/15/2006	8.25	8.25	8	8.12	14200	8.03
NYSE	GJV	7/12/2018	19.5	20.86	18.8	20.1	7200	16.99
NYSE	GLP	1/26/2020	25.83	25.83	25	25.02	11900	24.54
NYSE	GAB	7/14/2007	7.75	7.85	7.75	7.8	347900	1.8
NYSE	GRR	8/20/2004	12.89	12.89	12.77	12.89	48800	9.8
NYSE	GFI	9/18/2003	10.5	10.75	10.5	10.5	9700	7.79
NYSE	GXP	7/6/2000	32.88	32.88	32.5	32.75	76000	4.87
NYSE	GT	3/3/1988	16	16	15.75	15.88	63000	2.83
NYSE	GRA	10/30/1992	5.48	5.55	5.41	5.53	100800	0.06
NYSE	GUQ	12/6/2015	24.3	24.3	24.3	24.3	0	18.67
NYSE	GIM	11/11/2017	9.67	9.67	9.6	9.62	112000	7.12
NYSE	GLW	12/1/2007	42.88	42.88	41.81	42.25	4665000	13.07
NYSE	GD	3/30/2002	31.92	32.05	31.8	32.05	1024800	1.05
NYSE	GFF	11/16/2007	16.37	16.37	16.12	16.12	10900	14.66
NYSE	GJO	1/8/2016	24.35	24.5	24.01	24.01	3100	19.81
NYSE	GLG	11/25/2019	2.99	3.05	2.91	2.97	846900	2.97
NYSE	GNK	1/29/2018	49.58	50.25	46.91	50.01	1100800	44.42
NYSE	GJW	11/17/2018	2.65	3.45	2.52	2.9	57200	1.94
NYSE	GPS	11/22/1997	19	19.75	19	19.62	4438800	0.57
NYSE	GEF	8/4/2019	53.43	53.72	51.03	51.35	156200	50.63
NYSE	GLW	2/17/2007	37.75	38.25	37.63	38.13	2050200	11.66
NYSE	GCO	1/3/2015	29.22	29.4	28.77	29.01	602700	29.01
NYSE	GNA	2/12/2018	13.81	14.05	13.35	13.83	1093000	13.42
NYSE	GGC	9/16/2004	37.15	37.62	37.15	37.5	5000	748.82
NYSE	GLP	6/22/2019	18.7	18.7	18.16	18.17	38900	17.08
NYSE	GET	1/19/2009	29.8	29.8	29.62	29.68	9000	28.86
NYSE	GLW	3/21/2010	204.5	226	203	219.94	12726000	70.56
NYSE	GWR	4/22/2018	35.5	36.84	34.85	36.55	365500	36.55
NYSE	GEO	1/18/2013	9.42	9.45	9.26	9.45	42400	3.15
NYSE	GET	3/19/2006	24.55	24.55	24.32	24.55	43100	22.55
NYSE	GAM	4/30/2009	32.19	32.19	31.88	32	15400	14.65
NYSE	GFI	5/24/2008	6.25	6.31	6.13	6.13	45600	4.92
NYSE	GCO	4/9/1999	6	6.13	5.88	6.13	65500	6.13
NYSE	GIM	11/8/2002	4.72	4.79	4.65	4.65	101300	0.82
NYSE	GPI	7/26/2018	17.45	18.06	17.01	17.22	598600	16.99
NYSE	GEF	11/22/2014	48.18	49.03	48.17	49	161600	21.87
NYSE	GPC	2/3/2002	34.43	34.62	34.34	34.43	402800	7.94
NYSE	GCH	7/11/2016	17	17.05	16.5	16.52	59500	9.66
NYSE	GAS	9/15/2018	46.07	46.62	44.68	45.59	1152900	42.35
NYSE	GCO	3/20/2015	27.78	28.35	27.49	28.16	278800	28.16
NYSE	GNI	8/10/2014	100.5	102.5	100.5	102	2400	61.36
NYSE	GDI	5/3/2009	17.75	17.88	17.69	17.88	50400	8.93
NYSE	GLW	10/28/2006	37.5	37.5	37	37.38	1812300	9.56
NYSE	GAM	1/24/2004	21.88	21.88	21.75	21.75	25900	5.79
NYSE	GNV	5/13/2017	13.05	13.65	13.05	13.38	175600	8.95
NYSE	GMT	4/30/2001	22.78	23.93	22.6	23.66	140400	5.6
NYSE	GGC	2/26/2010	22.72	22.84	22.6	22.66	3200	484.95
NYSE	GCH	7/13/2002	9.51	9.59	9.51	9.51	790800	2.52
NYSE	GPD	9/29/2014	24.24	24.24	24.12	24.18	4500	17.84
NYSE	GRT	5/5/2012	19.7	19.81	19.55	19.78	61100	8.59
NYSE	GCH	2/15/2009	5.69	5.69	5.62	5.62	10000	2.93
NYSE	GIM	4/1/2004	4.06	4.14	3.99	4.14	455200	0.88
NYSE	GJH	7/12/2019	6.6	6.6	6.6	6.6	0	6.35
NYSE	GTI	10/22/2011	7.08	7.25	6.98	7.25	443700	7.25
NYSE	GCI	2/20/1999	28.88	29.07	28.59	28.88	423600	8.33
NYSE	GWW	8/16/1996	34.19	34.4	33.88	34.4	943600	5.89
NYSE	GMT	10/11/2012	18.05	18.35	17.79	17.83	189100	13.88
NYSE	GLF	12/16/2018	25.68	25.68	23.45	23.85	257400	23.85
NYSE	GJS	1/19/2018	16.25	16.25	16.01	16.15	700	15.22
NYSE	GWW	4/12/2014	49.3	50.64	49.26	50.18	359800	45.3
NYSE	GWR	10/16/2017	29.51	29.52	28.21	28.3	277800	28.3
NYSE	GJB	11/7/2016	24.17	24.17	24.17	24.17	300	19.9
NYSE	GMK	1/25/2013	3.4	3.4	3.4	3.4	1000	2.81
NYSE	GEX	1/12/2018	52.82	52.82	49.58	49.87	161700	49.53
NYSE	GLW	7/5/2014	11.98	12.39	11.98	12.25	7694400	11.88
NYSE	GVA	12/22/2011	24.65	24.95	24.5	24.63	81000	21.88
NYSE	GAI	4/25/2010	5	5	5	5	1000	3.92
NYSE	GFI	6/10/2010	3.78	4.38	3.72	4.06	1725300	3.38
NYSE	GCI	2/16/2009	64.96	65.7	64.1	64.77	476600	49.27
NYSE	GIM	10/7/2013	8.42	8.54	8.42	8.51	204200	4.74
NYSE	GNI	6/22/2013	80.1	80.5	80.01	80.05	3500	43.71
NYSE	GEJ	11/10/2018	21.31	21.31	21.01	21.14	108800	19.45
NYSE	GPS	10/14/1999	53.5	58.25	53.5	58.25	9547200	1.76
NYSE	GWW	11/12/2006	74.42	76.09	74.42	76.09	185400	30.82
NYSE	GA	6/7/2018	13.32	13.35	12.79	12.86	906400	12.53
NYSE	GTI	1/10/2011	9.75	9.75	9.5	9.69	71500	9.69
NYSE	GE	5/5/2005	57.13	58.5	56.63	58.5	11790600	6.69
NYSE	GTN	5/19/2018	4.02	4.02	3.76	3.78	283600	3.69
NYSE	GMW	8/18/2013	24.95	24.95	24.95	24.95	0	24.95
NYSE	GG	5/10/2019	32.82	34.11	32.35	33.93	9969600	33.82
NYSE	GME	6/3/2019	24.69	24.97	23.57	23.89	5616900	23.89
NYSE	GLP	10/20/2016	22.35	22.5	22.26	22.36	11900	16.1
NYSE	GPN	6/5/2011	27.01	27.7	27	27.52	200000	13.41
NYSE	GU	4/20/2018	14.31	14.84	14.05	14.22	492500	13.88
NYSE	GEG	5/28/2018	25.25	25.38	25.2	25.33	25800	22.54
NYSE	GSP	10/15/2016	42	42.45	41.49	41.6	65700	41.6
NYSE	GBX	7/18/2014	20.1	20.87	20.05	20.75	116800	19.41
NYSE	GJB	6/5/2016	22.65	22.65	22.65	22.65	600	18.08
NYSE	GWW	2/20/2000	58.74	59.51	58.53	58.96	211600	10.76
NYSE	GAM	11/24/2018	14.85	15.65	14.61	15.54	72200	15.31
NYSE	GFI	7/14/2002	11.38	11.63	11.38	11.63	59200	8.42
NYSE	GPN	3/29/2014	44.42	45.35	44.35	45.08	469200	22.26
NYSE	GT	2/10/1997	53.75	54	52.75	53.75	1188400	17.01
NYSE	GGC	7/24/2000	9.67	9.9	9.55	9.9	2300	197.67
NYSE	GGC	9/12/2008	15.11	15.17	14.87	14.87	1800	308.92
NYSE	GAS	3/13/2003	40.83	41.02	40.55	41.02	62000	8.92
NYSE	GJD	7/8/2017	23.2	23.2	23	23.01	1300	18.84
NYSE	GTC	8/21/2014	160.99	162.86	160.99	161.82	0	161.82
NYSE	GJJ	2/21/2019	19	19.38	19	19.25	1400	18.67
NYSE	GCV	8/12/2010	9.94	10	9.88	10	25800	4.24
NYSE	GJE	2/2/2020	23.75	24.3	23.57	23.6	3000	23.6
NYSE	GCO	2/4/2001	4.5	4.5	4.13	4.13	54500	4.13
NYSE	GLW	12/28/2007	36.06	37.13	35.88	37.13	2821500	11.54
NYSE	GPW	12/24/2017	21.65	21.99	21.65	21.8	5800	19.34
NYSE	GBF	4/21/2017	100.83	100.83	100.72	100.75	4200	93.06
NYSE	GWW	2/26/2007	76.46	76.82	75.98	75.98	1572200	30.88
NYSE	GDL	10/12/2018	12.98	13.6	12.98	13.2	131600	11.66
NYSE	GIM	4/27/2002	4.48	4.54	4.48	4.48	166800	0.71
NYSE	GR	8/5/2001	30.83	31.01	30.74	30.83	59800	7.66
NYSE	GFI	4/28/2001	9.81	9.81	9.69	9.69	45500	6.94
NYSE	GVA	8/20/2015	32.77	33.27	32.72	33.14	196000	31.46
NYSE	GOM	2/25/2016	20.1	20.3	20.1	20.3	53000	12.18
NYSE	GHL	4/3/2015	36.5	36.7	36.45	36.53	43300	33.34
NYSE	GS	12/7/2009	79.89	82.32	79.45	81.89	1386300	75.38
NYSE	GTI	4/28/2018	19.94	20.05	19.32	19.65	888000	19.65
NYSE	GRA	8/15/2008	16.5	16.56	16.34	16.44	186900	16.44
NYSE	GUQ	10/15/2017	22.93	22.93	22.66	22.66	3200	19.72
NYSE	GMR	9/22/2018	22.22	22.22	21.19	21.39	383200	17.09
NYSE	GG	7/23/2006	8	8.13	8	8.13	1600	3.68
NYSE	GE	3/5/2000	62.5	63	62.13	63	16664400	3.11
NYSE	GS	5/9/2010	81.5	83.25	80.44	80.87	2276000	74.64
NYSE	GPC	2/7/1997	32.44	32.6	31.7	31.86	361500	3.93
NYSE	GTC	2/21/2016	197.73	198.2	196.51	196.61	0	196.61
NYSE	GRB	8/13/2004	13.35	13.57	13.35	13.57	1400	11.83
NYSE	GAI	2/13/2017	3.04	3.05	3.04	3.04	500	3.04
NYSE	GAB	4/6/1998	2.73	2.81	2.73	2.81	177500	0.09
NYSE	GMA	9/30/2012	25.39	25.39	25.26	25.38	25600	12.42
NYSE	GAS	7/7/2019	33.65	33.71	33.15	33.35	380400	32.58
NYSE	GCH	9/21/2015	16.91	16.95	16.71	16.84	51500	9.31
NYSE	GE	9/11/1994	57.5	58.88	57.13	58.88	19516800	1.21
NYSE	GFI	2/10/2005	13.25	13.44	12.88	13.06	132200	9.96
NYSE	GFI	6/13/2016	18.08	18.43	17.56	18.09	4129400	17.04
NYSE	GDP	5/5/2016	28.45	28.49	27.22	27.85	323200	27.85
NYSE	GCV	5/13/2019	4.77	5	4.71	4.78	22200	4.51
NYSE	GGT	8/4/2014	8.42	8.42	8.37	8.4	10700	6.53
NYSE	GMA	10/24/2011	25	25.03	24.95	24.95	18800	11.35
NYSE	GMA	8/31/2013	24.78	24.78	24.7	24.72	28400	13.03
NYSE	GEP	5/23/2015	24.2	24.2	24.03	24.12	10900	19.02
NYSE	GLF	11/3/2018	36.74	37.04	35.41	35.51	392300	35.51
NYSE	GIS	1/27/2001	35.12	35.51	35.12	35.41	584000	10.15
NYSE	GAS	8/8/2005	21.43	21.64	21.43	21.64	28600	10.94
NYSE	GWW	11/24/2018	66.6	71.13	66.32	70.64	848000	68.85
NYSE	GME	4/29/2012	20.4	20.99	20.4	20.83	829000	10.41
NYSE	GRT	12/31/2017	14.6	15	13.91	13.91	488200	9.75
NYSE	GAS	8/21/2003	21.39	21.86	21.39	21.86	72600	9.79
NYSE	GEO	8/17/2009	19.19	19.5	19.19	19.5	72400	6.5
NYSE	GAP	11/12/2010	8.62	8.81	8.5	8.69	291700	6.87
NYSE	GTN	11/29/2019	1.2	1.2	1.08	1.1	170500	1.1
NYSE	GRA	5/1/1992	5.12	5.14	5.1	5.12	36600	0.04
NYSE	GHL	12/13/2019	79.97	80.54	79.28	80.48	166400	80.48
NYSE	GMK	1/24/2020	8.32	8.62	8.32	8.46	19300	8.46
NYSE	GDF	7/10/2006	12.88	13	12.88	13	30300	2.76
NYSE	GCO	3/21/1997	5.25	5.38	5.25	5.38	26500	5.38
NYSE	GPX	3/4/2013	4.8	4.8	4.75	4.76	1600	4.71
NYSE	GKK	7/28/2017	24.75	25.96	24.11	24.19	505500	19.83
NYSE	GBF	1/22/2018	103.53	104.6	103.53	104.52	5500	98.56
NYSE	GDF	10/23/2008	10.81	11	10.75	10.81	28800	3.17
NYSE	GRB	2/8/2004	13.33	13.33	13.33	13.33	500	11.49
NYSE	GIL	9/4/2009	19.62	19.62	19.5	19.56	198400	2.44
NYSE	GS	2/4/2013	66.66	67.75	65.49	65.7	3519900	61.7
NYSE	GB	10/16/2016	23.9	24.3	22.71	22.79	419900	22.79
NYSE	GAS	12/13/2007	35.71	36.11	35.66	36.06	79200	20.34
NYSE	GRO	11/30/2019	3.57	3.6	3.19	3.29	904700	3.29
NYSE	GCO	3/13/2006	4.63	4.75	4.63	4.63	101300	4.63
NYSE	GTY	1/22/1998	14.25	14.38	14.25	14.25	11900	3.57
NYSE	GG	12/24/2018	28.84	30.8	28.07	30.41	5769300	30.24
NYSE	GSP	8/12/2018	61.4	61.73	60.25	61.05	37300	61.05
NYSE	GGT	7/3/2017	14.01	14.25	14.01	14.24	23300	12.71
NYSE	GY	5/11/2002	6.03	6.03	5.83	5.83	77900	0.29
NYSE	GIM	5/11/2018	9.16	9.16	9.05	9.06	333100	7.31
NYSE	GRA	6/13/1992	4.68	4.73	4.63	4.65	116400	0.04
NYSE	GWW	8/27/2007	86.38	87.34	85.53	85.95	181800	35.16
NYSE	GG	12/28/2015	22.61	22.78	22.19	22.28	3257300	21.74
NYSE	GRT	5/23/2010	13.94	13.94	13.56	13.69	146300	4.66
NYSE	GRA	5/13/2019	12.16	12.65	11.99	12.17	707200	12.17
NYSE	GCI	7/18/2008	65.22	65.53	64.36	65.47	755900	49.47
NYSE	GWF	11/7/2019	20.2	20.34	20.05	20.07	16500	19.75
NYSE	GOF	6/28/2018	15.47	15.54	15.1	15.1	27600	11.93
NYSE	GJJ	11/22/2019	25	25	23.76	23.76	2100	23.64
NYSE	GCO	12/31/2001	5.75	5.88	5.63	5.88	29700	5.88
NYSE	GPW	1/16/2017	24	24.07	23.94	23.97	4800	19.97
NYSE	GHI	12/14/2015	15.22	15.28	15.18	15.18	83200	9.82
NYSE	GE	11/3/2014	35.2	35.4	34.78	35.19	20886500	28.99
NYSE	GNI	4/22/2013	70.25	71.5	70.25	71.5	1800	39.04
NYSE	GDF	7/6/2015	12.85	12.86	12.7	12.8	31400	8.14
NYSE	GPD	5/6/2018	24.32	24.38	24.24	24.37	3600	21.94
NYSE	GIM	11/6/2006	5.5	5.5	5.41	5.41	230800	1.63
NYSE	GEO	10/11/2009	13.94	14.12	13.88	14	46400	4.67
NYSE	GAP	8/20/2012	13.05	13.05	12.05	12.05	257400	9.53
NYSE	GF	2/11/2012	5.9	5.95	5.9	5.95	24500	4.97
NYSE	GLW	5/26/2006	39.13	39.13	38.38	38.75	1796700	9.81
NYSE	GGB	3/10/2013	9.08	9.33	9.05	9.33	122400	0.62
NYSE	GEC	6/7/2014	24.58	24.58	24.49	24.5	102800	17.38
NYSE	GAM	9/30/2002	28.75	28.75	28.38	28.38	15300	6.22
NYSE	GR	1/15/2010	28.04	28.22	27.85	27.98	517700	20.69
NYSE	GAT	12/29/2018	26.65	26.78	26.5	26.67	17500	24.47
NYSE	GWF	5/2/2014	22.65	22.65	22.29	22.46	15800	15.52
NYSE	GE	10/12/1987	49.75	50.5	49.63	50.25	7891200	0.37
NYSE	GPX	12/10/2015	7	7	6.95	6.98	13800	6.98
NYSE	GRR	3/25/2016	16.18	16.29	16.18	16.25	10300	13.33
NYSE	GJB	1/1/2015	25.03	25.03	25.03	25.03	400	18.26
NYSE	GD	4/11/2015	106.25	106.84	105.99	106.33	2336400	48.88
NYSE	GPW	2/25/2019	23.47	23.5	23.35	23.35	1400	22.03
NYSE	GWR	10/8/2016	24.54	24.54	23.82	24.1	176800	24.1
NYSE	GIM	4/7/2018	9.48	9.48	9.34	9.47	137800	7.6
NYSE	GR	5/4/2017	58.09	59.02	58.09	58.88	930300	55.96
NYSE	GD	10/14/2016	77.25	77.26	75.74	76.06	1826900	71.38
NYSE	GPD	5/18/2019	25.05	25.11	24.83	24.83	3400	23.75
NYSE	GT	11/12/2016	18.1	18.55	18.1	18.45	4889300	18.45
NYSE	GEG	7/14/2019	22.25	22.46	22.25	22.43	29800	21.37
NYSE	GNI	10/11/2004	26.7	26.7	26.34	26.34	400	5.01
NYSE	GWR	11/9/2013	25.75	25.88	25.51	25.69	152200	11.42
NYSE	GLS	1/13/2019	3.4	3.71	3.04	3.25	435900	2.99
NYSE	GAM	9/7/2017	39.36	39.64	39.05	39.36	40300	32.29
NYSE	GPC	6/17/1995	20.32	20.32	20.08	20.32	143100	2.35
NYSE	GCO	8/5/2004	3	3	2.88	2.88	51500	2.88
NYSE	GMR	7/13/2017	29.15	29.19	28.01	28.13	554500	20.29
NYSE	GFF	1/15/2012	14.65	14.9	14.41	14.85	56800	14.85
NYSE	GCO	2/12/2005	2.13	2.13	2	2.13	188700	2.13
NYSE	GRB	5/14/2016	10.32	10.32	10.17	10.19	28500	10.19
NYSE	GTN	1/11/2014	14.85	14.94	14.55	14.58	254400	11.74
NYSE	GEP	2/25/2016	23.49	23.55	23.49	23.55	3500	19.24
NYSE	GR	8/26/2007	38.97	39.14	38.17	39.03	268900	26.67
NYSE	GJS	9/22/2019	14.31	14.31	13.81	13.82	700	13.75
NYSE	GSK	8/27/1999	24.5	24.75	24.5	24.62	286800	5.98
NYSE	GRB	5/18/1997	21.11	21.51	21.11	21.51	27300	11.07
NYSE	GFA	7/8/2019	16.06	17.02	16.02	16.91	401700	16.91
NYSE	GUT	6/11/2010	8	8	7.88	8	8100	3.39
NYSE	GBL	2/22/2010	16.37	16.63	16.25	16.63	3800	15.8
NYSE	GR	12/6/2012	17.2	17.27	16.9	17.05	815300	14.54
NYSE	GGC	10/26/2009	20.86	21.54	20.8	21.42	8200	457.13
NYSE	GR	7/31/2011	35.4	35.41	34.95	35.02	695300	27.16
NYSE	GB	4/21/2016	20.36	20.45	19.84	19.95	281400	19.95
NYSE	GCI	4/27/2001	35.11	35.94	34.7	35.21	584600	11.05
NYSE	GDI	7/7/2011	20.5	21.25	20.48	21.03	125200	10.5
NYSE	GNV	11/16/2017	11.43	11.58	11.3	11.37	25800	7.97
NYSE	GGG	8/8/1998	22.37	22.37	22	22	29600	1.03
NYSE	GT	11/24/2008	57.63	57.88	57.5	57.81	190900	49.41
NYSE	GAS	8/6/2010	38	38.31	37.88	37.94	50600	24.09
NYSE	GCO	2/26/1996	3.63	3.63	3.38	3.5	19700	3.5
NYSE	GES	12/4/2008	4	4.5	4	4.5	155400	2.17
NYSE	GCO	4/11/2013	14	14.06	13.91	13.98	133900	13.98
NYSE	GAP	9/5/2011	18.6	18.6	18.1	18.31	52600	14.48
NYSE	GAI	3/12/2011	4.7	4.7	4.7	4.7	3300	4.7
NYSE	GHI	2/9/2007	9.36	9.36	9.27	9.27	66100	2.01
NYSE	GB	4/14/2014	32.9	34.97	32.9	34.66	1354300	34.66
NYSE	GIB	11/19/2009	26.44	26.62	25.81	26.44	23400	13.22
NYSE	GBL	1/25/2010	16.25	16.25	16.19	16.19	2400	15.38
NYSE	GTN	6/23/2018	3.1	3.19	3.03	3.1	212000	3.05
NYSE	GEC	3/22/2014	26.5	26.5	26.31	26.32	109800	18.37
NYSE	GNK	8/22/2015	20.05	20.25	20.05	20.2	31700	14.46
NYSE	GCH	12/13/2010	8.38	8.44	8.19	8.19	7400	4.27
NYSE	GF	6/22/2006	6.61	6.61	6.54	6.54	112100	1.7
NYSE	GWR	8/20/2015	28.98	29.24	28.58	28.6	111000	19.07
NYSE	GDF	6/10/2007	15	15.13	14.88	15.13	112700	3.57
NYSE	GRA	10/2/2015	8.83	8.93	8.32	8.33	568700	8.33
NYSE	GJW	1/19/2019	4.95	4.95	4.95	4.95	0	3.32
NYSE	GRR	9/17/2016	16.82	17.1	16.5	17.02	32500	13.96
NYSE	GD	3/7/2010	37.06	40.12	36.75	39.81	2275800	16.85
NYSE	GG	9/2/2016	28.1	28.1	27.52	27.85	10105500	27.29
NYSE	GCO	5/15/2011	31.25	31.7	31	31.41	140000	31.41
NYSE	GCO	7/15/2011	30.61	31.1	30.35	31	231500	31
NYSE	GJL	11/8/2018	15.1	15.76	15.1	15.76	1000	14.99
NYSE	GKK	11/1/2015	23.79	23.97	23.53	23.56	98700	16.81
NYSE	GPC	5/13/2017	49.3	49.61	49.12	49.59	397200	44.48
NYSE	GCH	9/30/2013	15	15.1	14.75	14.79	97200	7.82
NYSE	GNW	3/5/2016	33.86	34.14	33.72	34.08	4371500	32.35
NYSE	GGT	10/5/2014	9.18	9.2	9.14	9.15	28800	7.11
NYSE	GTC	9/10/2015	188.55	189.73	188.46	188.99	0	188.99
NYSE	GNW	9/26/2015	30.85	31.18	30.65	31.05	4287000	29.34
NYSE	GTN	2/3/2014	14	14.72	14	14.66	92700	11.8
NYSE	GHL	12/11/2017	68.32	71.97	68.32	69.12	409700	65.57
NYSE	GMR	4/23/2018	24.76	25.02	24.37	24.97	248900	19.2
NYSE	GED	6/27/2016	22.36	22.63	22.32	22.63	27200	18.13
NYSE	GFZ	4/6/2014	25.29	25.29	25.07	25.24	6200	17.03
NYSE	GCI	3/8/2015	78.33	79.21	78.33	79	1093700	64.91
NYSE	GG	2/3/2008	4.69	4.81	4.69	4.81	9400	2.18
NYSE	GME	1/30/2015	19.05	19.33	19.05	19.27	512000	9.64
NYSE	GSK	4/6/1997	24.87	24.87	24.75	24.75	2960000	5.76
NYSE	GAP	10/25/2004	23.44	24.27	23.21	24.27	19500	17.65
NYSE	GRA	2/7/2010	11.87	13.19	11.87	12.5	472100	12.5
NYSE	GLF	5/17/2018	62.42	64.58	62.17	64.06	315500	64.06
NYSE	GRB	2/2/2017	12.16	12.2	11.94	12	176800	12
NYSE	GJF	11/21/2015	23.2	23.24	23.2	23.24	1000	17.86
NYSE	GG	12/10/2006	8.5	8.5	8.5	8.5	0	3.85
NYSE	GGG	3/28/2016	45.2	45.69	45.04	45.43	541600	41.58
NYSE	GBL	8/16/2014	39.86	41.06	39.75	41.05	52200	39.15
NYSE	GOL	9/11/2014	19.17	20.4	19.05	20.02	1040000	9.75
NYSE	GTC	11/8/2007	149.36	151	146.45	146.52	0	146.52
NYSE	GIB	5/5/2019	9.11	9.15	8.49	8.77	284500	8.77
NYSE	GT	7/18/1983	24	24.62	23.87	24.12	61800	3.26
NYSE	GD	12/18/1993	24.14	24.19	23.88	24.09	1312800	0.55
NYSE	GPX	5/25/2013	5.35	5.35	5.31	5.35	15200	5.29
NYSE	GJS	8/14/2017	20.2	20.4	20.2	20.3	1700	18.58
NYSE	GRA	6/14/2018	27.63	28.06	27.37	27.79	285500	27.79
NYSE	GCA	9/13/2018	5.43	5.48	4.93	4.96	748700	4.96
NYSE	GAM	12/25/2003	22.38	22.5	22.38	22.5	24300	5.99
NYSE	GHL	4/30/2015	31.3	31.4	30.92	30.99	34100	28.28
NYSE	GFY	5/28/2017	17.69	17.74	17.69	17.74	11100	14.88
NYSE	GD	10/13/2017	88.91	89.07	87.63	88.18	1260300	83.9
NYSE	GPC	3/22/1998	27.82	27.82	26.63	26.97	160200	5.24
NYSE	GRB	1/30/2015	7.27	7.46	7.26	7.38	19800	7.38
NYSE	GE	5/10/2012	30.55	31.05	30.4	30.85	22533500	23.79
NYSE	GVA	12/25/2006	20.25	20.25	19.5	19.87	6000	7.33
NYSE	GDP	11/27/1999	6	6	5.88	6	3900	48
NYSE	GT	7/20/2015	16.32	16.4	15.8	16.12	2291800	16.12
NYSE	GDP	10/10/1998	4.12	4.38	4.12	4.38	1500	35
NYSE	GF	9/30/2018	10.17	10.17	9.75	9.79	75500	9.45
NYSE	GRB	8/22/2013	7.41	7.66	7.24	7.5	60800	7.5
NYSE	GGC	1/11/2008	27.39	27.76	27.39	27.7	1100	571.6
NYSE	GE	1/24/1986	55.5	55.63	54.75	54.88	7017600	0.38
NYSE	GEO	1/2/2015	26.15	26.81	25.8	26.15	130400	8.72
NYSE	GRE	12/29/2014	19.97	19.97	19.97	19.97	0	17.67
NYSE	GWW	4/19/2013	44.9	45.01	44.23	44.92	722700	39.92
NYSE	GRB	1/21/2005	12.41	12.75	12.18	12.75	16500	11.19
NYSE	GE	3/13/1978	86.62	89.5	86.62	88.37	1872000	0.25
NYSE	GEF	7/17/2017	61.64	61.64	58.59	59.67	374400	55.52
NYSE	GCO	8/8/2014	19.42	20.05	19.41	19.92	144900	19.92
NYSE	GHL	1/5/2020	80.13	80.89	79.62	80.19	292800	80.19
NYSE	GAI	6/25/2010	4.88	4.88	4.88	4.88	5000	4.88
NYSE	GTY	11/26/2009	12.5	12.63	12.5	12.56	900	4.84
NYSE	GPI	6/30/2018	20.03	20.22	18.78	19.27	903200	19.01
NYSE	GEF	1/1/2010	28.64	29.13	28.64	28.64	32600	11.65
NYSE	GIM	5/11/2001	3.64	3.7	3.64	3.64	196600	0.48
NYSE	GRT	7/19/2015	28.59	28.59	27.8	27.91	99700	16.01
NYSE	GVA	9/28/2007	23.5	24.06	23.06	23.12	86800	8.61
NYSE	GKM	9/3/2016	23.1	23.4	23	23.2	33000	14.9
NYSE	GLW	10/19/2007	48.75	49	48.31	48.94	2416500	15.14
NYSE	GGC	1/18/2016	32.24	32.3	30.64	30.89	18700	718.4
NYSE	GBX	11/18/2013	13.48	13.75	13.43	13.75	10700	12.86
NYSE	GB	3/3/2014	37.15	40	37.15	38.65	471900	38.65
NYSE	GRR	5/1/2015	11.31	11.41	11.31	11.36	11600	9.32
NYSE	GJE	11/19/2018	16.75	17.71	15.49	16.44	10500	14.81
NYSE	GMW	9/9/2016	24.95	24.95	24.95	24.95	0	24.95
NYSE	GR	12/14/2001	26.92	27.19	26.83	27.1	110800	6.99
NYSE	GIS	4/25/1998	33.8	33.89	33.44	33.71	547600	4.28
NYSE	GAM	7/11/2002	27.5	27.75	27.5	27.5	13700	6.03
NYSE	GIM	9/21/2006	5.18	5.37	5.18	5.28	194700	1.58
NYSE	GAB	1/6/2019	4.08	4.08	3.95	3.99	164800	3.34
NYSE	GPX	5/9/2005	2	2	1.94	2	7200	7.91
NYSE	GEA	4/11/2019	21.19	22	21.19	21.98	45200	20.9
NYSE	GRB	9/28/2007	22.79	23.27	22.61	23.09	77300	21.5
NYSE	GAP	2/13/2015	10.2	10.3	9.96	10.3	256400	8.15
NYSE	GDI	6/14/2013	20.15	20.4	20.05	20.2	74200	10.09
NYSE	GA	12/5/2019	7.34	7.37	7.1	7.19	220700	7.19
NYSE	GLP	7/27/2018	13.73	13.85	13.61	13.71	17900	11.12
NYSE	GB	10/6/2011	28.85	30.3	28.81	30	135200	30
NYSE	GMT	10/31/2008	33.16	33.4	33.16	33.28	143000	22.75
NYSE	GVA	4/3/2004	23.5	23.5	22	22	110700	5.25
NYSE	GTN	12/26/2015	9.65	9.67	9.39	9.5	335900	7.86
NYSE	GPX	7/3/2004	2.81	2.87	2.81	2.87	6200	11.37
NYSE	GIM	5/5/2001	3.66	3.72	3.66	3.66	248400	0.47
NYSE	GT	8/1/1996	30.37	31.12	30.25	30.87	436200	9.5
NYSE	GNI	4/7/2019	81	81	79.3	80.67	1100	75.43
NYSE	GOL	7/14/2017	30.81	31	30.15	30.41	1184000	29.98
NYSE	GPU	5/10/2018	25.21	25.33	25.19	25.19	5000	22.72
NYSE	GCV	3/24/2016	9.28	9.28	9.14	9.25	16900	6.43
NYSE	GJL	5/6/2017	24.45	24.45	24.45	24.45	0	21.73
NYSE	GNW	1/13/2017	34.97	35.15	34.19	34.45	2733300	33.02
NYSE	GCH	6/1/2013	10.03	10.05	10	10.01	7500	5.29
NYSE	GVA	1/15/2017	51.51	52	50.91	51.21	233100	49.29
NYSE	GE	3/18/1983	65.25	66	65.25	65.75	1699200	0.42
NYSE	GGG	5/5/2016	48.84	48.84	48.1	48.1	179700	44.16
NYSE	GHL	7/10/2016	54.71	54.71	52.73	52.99	740700	49
NYSE	GPS	6/6/2016	17.38	17.92	17.33	17.79	4899000	16.59
NYSE	GR	4/19/2015	37.34	37.87	37.19	37.83	1503600	34.63
NYSE	GMT	6/24/2017	49	49.84	48.84	49.75	409800	45.69
NYSE	GTY	12/27/2002	10.13	10.13	10.13	10.13	3100	2.83
NYSE	GG	12/26/2010	6	6.19	6	6.19	7800	2.8
NYSE	GT	5/25/1985	18	18	17.62	17.87	60800	2.73
NYSE	GTC	11/13/2009	364.61	373.79	364.61	373.77	0	373.77
NYSE	GES	2/27/2017	81.3	81.82	79.73	79.93	1229200	38.66
NYSE	GB	4/30/2011	24.7	25	24.7	24.9	56300	24.9
NYSE	GWR	7/5/2008	21.75	21.75	21.37	21.75	19000	4.3
NYSE	GNI	3/17/2008	47.77	48.78	47.56	48.63	5900	15.28
NYSE	GTC	10/17/2013	175.99	177.87	175.6	177.83	0	177.83
NYSE	GT	11/24/2017	26.02	26.47	25.63	26.34	2727400	26.34
NYSE	GJH	9/3/2018	6.64	6.83	6.62	6.78	5200	5.83
NYSE	GT	6/25/2011	27.49	28.4	27.41	27.85	571800	26.4
NYSE	GRB	1/5/2019	4.91	5.08	4.81	4.9	82900	4.9
NYSE	GD	12/28/1992	13.52	13.57	13.42	13.57	256800	0.3
NYSE	GPI	3/12/2011	12.49	12.72	12.45	12.63	19000	11.99
NYSE	GAP	11/27/2014	7.65	7.98	7.56	7.87	183300	6.23
NYSE	GMXR	3/28/2011	5	5.81	5	5.81	44400	5.81
NYSE	GPX	5/24/2004	3.44	3.5	3.44	3.5	7400	13.84
NYSE	GNV	11/3/2019	1.96	2.13	1.96	2.09	9000	1.91
NYSE	GDV	12/27/2014	17.83	17.85	17.71	17.78	530800	12.2
NYSE	GRB	8/22/1997	17.87	18.28	17.66	18.28	162000	14.14
NYSE	GRR	3/10/2017	19.53	19.53	18.9	18.91	18300	15.51
NYSE	GTI	3/3/2006	36.5	36.62	36.25	36.62	160200	36.62
NYSE	GGT	7/31/2008	7.92	7.92	7.82	7.82	9900	3.51
NYSE	GRB	3/26/2006	13.89	14	13.89	14	27200	12.63
NYSE	GCO	4/2/2015	27.97	27.97	27.35	27.57	331700	27.57
NYSE	GAP	3/16/2000	42.9	43	42.38	43	67900	27.19
NYSE	GLW	12/21/2013	10.3	10.3	10.19	10.2	2418500	9.89
NYSE	GGB	9/10/2015	13.69	13.74	13.34	13.4	2603000	4.09
NYSE	GAM	11/7/2014	30.25	30.49	30.25	30.47	23800	22.53
NYSE	GMR	11/2/2013	13.3	14.4	13.3	14.02	488200	5.17
NYSE	GEP	10/20/2017	23.02	23.1	22.9	23.1	1900	20.32
NYSE	GJE	3/27/2017	24.11	24.11	24.11	24.11	0	19.7
NYSE	GPX	9/28/2008	9.88	10	9.88	10	14900	9.89
NYSE	GMT	12/30/2017	36.77	37.05	36.01	36.55	438500	33.97
NYSE	GYA	3/21/2015	23.39	23.39	23.2	23.2	1900	16.35
NYSE	GFZ	11/17/2018	12.19	12.19	11.03	11.49	2900	10.13
NYSE	GAB	5/14/2000	4.44	4.44	4.4	4.4	87100	0.24
NYSE	GS	5/30/2015	97.4	99.78	96.71	98.64	6487000	94.75
NYSE	GAJ	5/17/2014	21.49	21.75	21.3	21.45	9700	11.82
NYSE	GAS	6/3/2000	25.79	25.88	25.55	25.71	172000	4.55
NYSE	GFF	5/7/2017	22.75	22.84	22.5	22.57	435600	22.57
NYSE	GF	6/21/2008	12.56	12.78	12.56	12.74	17400	5.46
NYSE	GEC	9/2/2017	24.07	24.24	24.07	24.24	38300	20.95
NYSE	GAM	5/16/2005	19.12	19.25	19	19.12	30100	5.2
NYSE	GG	4/27/2013	10.4	10.53	10.23	10.42	1239200	9.78
NYSE	GWR	6/14/2018	38.2	38.45	37.69	38.25	262400	38.25
NYSE	GJG	5/15/2016	20.91	20.91	20.8	20.83	2700	15.93
NYSE	GPX	9/25/2006	9.06	9.06	9	9.06	4500	8.96
NYSE	GIM	4/1/2016	8.66	8.73	8.62	8.72	365600	5.92
NYSE	GIM	3/21/2010	5.81	5.87	5.81	5.81	125800	2.47
NYSE	GWW	1/12/1996	31.4	32.01	31.3	32.01	216400	5.4
NYSE	GCA	4/1/2016	17.35	18	17.32	17.9	339600	17.9
NYSE	GIB	12/23/2016	6.86	6.87	6.68	6.78	32100	6.78
NYSE	GYC	7/24/2016	21.28	21.28	21.28	21.28	200	17.16
NYSE	GAH	8/22/2015	25.25	25.25	25.1	25.1	39900	19.25
NYSE	GKM	1/26/2019	9.66	10.25	9.66	10.18	77700	8.9
NYSE	GHI	3/27/2008	11.17	11.26	11.17	11.17	78700	2.8
NYSE	GLS	4/7/2019	3.15	3.49	3.12	3.22	215500	3.09
NYSE	GEF	1/4/2010	28.39	28.89	28.39	28.51	11600	11.6
NYSE	GDL	11/17/2017	15.9	16.35	15.9	16.32	110100	13.05
NYSE	GIM	12/19/2002	4.76	4.82	4.76	4.76	107000	0.85
NYSE	GLW	6/16/2005	33.75	33.88	33.63	33.88	1265100	8.44
NYSE	GRB	7/16/2010	10	10.06	9.94	9.94	119800	9.68
NYSE	GCO	4/27/2009	11.13	11.13	10.75	10.88	55100	10.88
NYSE	GLF	9/5/2016	30.61	30.87	30.06	30.08	66700	30.08
NYSE	GPI	7/28/2014	30	30.03	29.42	29.74	282200	28.24
NYSE	GY	5/30/2009	12.48	12.54	12.15	12.41	50400	1.15
NYSE	GKM	4/14/2016	20.18	20.56	20.18	20.55	66300	12.92
NYSE	GE	3/28/1976	109.5	110.5	109.37	109.5	1996800	0.29
NYSE	GR	9/10/2001	31.74	31.74	31.3	31.3	72400	7.91
NYSE	GJR	3/18/2018	19	19	19	19	0	18.34
NYSE	GXP	9/30/2012	19.4	19.95	19.31	19.36	189200	12.72
NYSE	GMK	8/18/2018	11.7	11.74	11.61	11.74	15700	11.74
NYSE	GWW	10/19/2003	48.83	49.05	47.45	47.68	277200	18.42
NYSE	GIM	12/31/2006	5.39	5.48	5.39	5.48	138300	1.69
NYSE	GAB	4/2/2017	9.98	10	9.94	9.96	159100	6.58
NYSE	GIM	1/2/2004	4.57	4.57	4.49	4.49	162000	0.92
NYSE	GEA	5/24/2019	23.08	23.97	23.08	23.69	51800	22.52
NYSE	GUQ	4/30/2018	24.53	24.53	24.19	24.19	1100	21.75
NYSE	GAS	10/1/2001	31.07	31.33	30.73	30.73	76200	6.1
NYSE	GVA	5/24/2014	19.2	19.5	18.83	18.97	219500	17.63
NYSE	GT	7/15/1999	53.88	54.5	53.38	54.13	269600	18.32
NYSE	GMK	10/4/2010	3.25	3.25	3.25	3.25	0	2.69
NYSE	GPI	7/7/2008	17.81	17.94	17.62	17.87	44800	16.97
NYSE	GS	6/30/2017	220.34	224.9	219.99	224.55	4676800	219.17
NYSE	GJS	1/9/2020	17.21	17.43	17.13	17.13	2000	17.11
NYSE	GDF	11/20/2009	10.56	10.63	10.44	10.63	22500	3.61
NYSE	GG	10/5/2018	26.55	27.25	25.43	25.91	17929300	25.71
NYSE	GBX	12/27/2013	17.2	17.2	16.18	16.18	43200	15.14
NYSE	GE	11/9/1997	45.75	46.38	45	46.25	32983200	2.11
NYSE	GUL	5/1/2016	21.5	21.6	21.36	21.52	2900	17.39
NYSE	GFF	9/3/2017	15.44	15.56	15.06	15.11	370400	15.11
NYSE	GRT	6/23/2007	20.62	20.87	20.56	20.75	107300	5.05
NYSE	GVA	7/10/2011	26.15	26.99	26.14	26.64	124200	23.59
NYSE	GIM	12/21/2000	3.59	3.65	3.59	3.65	107200	0.44
NYSE	GLW	8/31/2008	23.25	24	22.87	23.56	4687500	7.44
NYSE	GIM	4/24/2011	6.24	6.24	6.2	6.23	119300	2.93
NYSE	GMT	7/24/2008	37.16	37.22	36.69	37.04	221900	25.11
NYSE	GJE	2/24/2014	24.74	24.74	24.65	24.74	4500	16.85
NYSE	GB	5/14/2011	31.25	31.46	31	31.32	30200	31.32
NYSE	GAB	2/24/2018	8.83	9.02	8.82	9	172400	6.66
NYSE	GLF	1/22/2018	41.75	42.23	40.18	40.83	153700	40.83
NYSE	GUQ	2/15/2016	24.45	25	24.45	25	2300	19.5
NYSE	GCO	1/12/2001	3	3.25	3	3.25	30200	3.25
NYSE	GET	11/4/2018	16.01	16.11	13.54	14.94	1278600	14.94
NYSE	GLT	5/18/2019	11.13	11.59	10.71	10.74	456500	10.48
NYSE	GCF	9/1/2017	18.25	18.52	18.11	18.52	31100	14.71
NYSE	GPS	7/21/2002	33.13	33.13	32.38	32.5	2455600	4.06
NYSE	GPD	6/4/2015	25.3	25.37	25.3	25.33	14500	19.24
NYSE	GLT	12/8/2016	14.87	14.99	14.75	14.86	194600	13.48
NYSE	GSH	6/27/2014	14	14.06	13.92	14.05	24100	12.32
NYSE	GVA	2/13/2016	42.89	43.41	42.56	43.1	673500	41.14
NYSE	GEX	5/21/2018	55.76	56.18	55.47	56.18	168700	55.79
NYSE	GRT	1/27/2005	20.12	20.12	20	20	10300	3.89
NYSE	GMK	10/25/2012	4.16	4.2	4.15	4.2	2100	3.47
NYSE	GT	5/1/2011	24.4	24.48	24.06	24.39	534500	22.85
NYSE	GE	1/1/2012	40.45	40.92	40.15	40.61	17497500	31.17
NYSE	GR	4/9/2015	38.85	38.85	38.47	38.54	830400	35.28
NYSE	GDP	1/28/2017	35.85	36.9	35.76	36.52	543500	36.52
NYSE	GKM	2/5/2016	21.75	21.82	21.01	21.15	110100	13
NYSE	GCO	5/9/2009	11.63	12.13	11.5	12.06	251100	12.06
NYSE	GGC	10/13/2002	16.19	16.19	16.07	16.07	3500	320.92
NYSE	GGG	6/1/2006	21.12	21.25	21	21.12	47100	3.13
NYSE	GOM	3/3/2016	20.13	20.27	20.06	20.18	57200	12.1
NYSE	GIL	7/13/2014	26.74	26.74	26.2	26.22	50800	6.55
NYSE	GLS	3/18/2018	17.31	17.34	16.78	16.83	267900	14.06
NYSE	GET	6/28/2009	29.48	29.67	28.68	29.67	46700	29.27
NYSE	GTI	2/16/2014	12.02	12.18	11.95	12.06	792400	12.06
NYSE	GEG	7/8/2018	24.8	25.05	24.77	24.81	40400	22.08
NYSE	GMT	1/18/2010	31.61	31.92	31.49	31.49	125500	22.39
NYSE	GRB	1/20/2020	5.01	5.07	4.95	5.02	40100	5.02
NYSE	GJM	1/13/2014	26.05	26.12	25.97	26.04	29600	13.56
NYSE	GTC	12/1/2016	208.33	212.16	208.33	211.27	0	211.27
NYSE	GD	7/21/1996	32	32.54	31.94	32.11	751200	0.81
NYSE	GFZ	12/21/2017	20.11	20.21	19.75	20.01	5000	17.09
NYSE	GIL	11/14/2010	33.75	33.88	32.88	33.44	88000	4.18
NYSE	GNI	12/21/2018	90.25	94.25	83	84.09	4900	73.11
NYSE	GRT	9/15/2012	19.02	19.05	18.95	19.04	118400	8.48
NYSE	GRE	6/14/2019	10.33	10.33	10.33	10.33	100	10.33
NYSE	GPS	10/25/2004	32.25	33.75	32	33.13	6615000	4.24
NYSE	GYA	3/19/2016	23.57	23.7	23.56	23.7	2700	17.78
NYSE	GE	8/27/1989	53	53.25	52.88	53.13	2563200	0.43
NYSE	GPX	10/24/2004	2.06	2.12	2.06	2.12	12100	8.4
NYSE	GFY	2/2/2020	14.65	14.7	14.56	14.58	26900	14.58
NYSE	GGC	4/6/2012	25.75	26.1	25.75	25.8	3600	576.57
NYSE	GSC	6/20/2019	40.37	40.39	40.12	40.12	18500	40.12
NYSE	GET	10/18/2019	18.85	18.93	18.26	18.4	541700	18.4
NYSE	GLW	1/14/1994	72.62	74.25	72.62	74	506400	1.75
NYSE	GD	12/11/2014	107.15	108.13	106.84	107.69	1033000	49.14
NYSE	GIS	12/6/1998	37.78	37.78	37.15	37.15	278400	4.84
NYSE	GIM	8/8/2002	4.9	4.97	4.84	4.9	187800	0.81
NYSE	GSH	7/19/2015	17.3	17.81	17.3	17.8	21700	16.22
NYSE	GAM	3/26/2009	31.19	31.94	31.19	31.75	18400	14.54
NYSE	GIM	11/26/2015	8.02	8.08	8.01	8.03	339600	5.15
NYSE	GSH	12/14/2013	14.05	14.05	13.75	13.93	39400	11.68
NYSE	GE	12/22/1978	95.37	95.75	95	95.12	1430400	0.27
NYSE	GAS	7/6/1997	14.29	14.7	14.29	14.63	104400	1.95
NYSE	GOV	12/20/2019	23.9	24.14	23.4	23.45	124300	23.45
NYSE	GJL	10/8/2017	22.48	22.48	22.48	22.48	0	20.51
NYSE	GLS	8/24/2019	6.18	6.74	6.14	6.65	415500	6.65
NYSE	GMT	7/12/2009	38.15	38.63	38.08	38.57	70900	26.96
NYSE	GPC	5/23/2010	25.19	25.31	24.75	25.12	376800	17.61
NYSE	GBX	1/20/2012	7.13	7.2	7.13	7.2	800	6.74
NYSE	GBL	12/31/2009	16	16	15.88	15.94	13600	15.15
NYSE	GHI	8/5/2005	6.62	6.69	6.62	6.69	34100	1.07
NYSE	GLW	11/12/1995	55.5	56.38	54.75	55.63	3134400	2.79
NYSE	GMXR	9/13/2015	20	20.22	19.71	20.01	74600	20.01
NYSE	GPI	10/13/2018	11.09	11.65	10.03	10.04	493500	9.97
NYSE	GCF	2/22/2018	17.65	17.67	17.6	17.67	11800	15.12
NYSE	GPW	10/5/2017	22.99	23.05	22.63	22.63	5400	19.75
NYSE	GMK	10/25/2015	10.15	10.34	10.08	10.1	32200	9.61
NYSE	GAI	1/12/2019	9.12	9.5	8.76	8.76	700	8.76
NYSE	GSK	5/1/2015	50.85	51.08	50.58	51.05	1765800	42.08
NYSE	GXP	4/28/2007	27.87	28.25	27.75	28.25	55800	13.13
NYSE	GBL	5/29/2009	16.75	17.12	16.63	17	19900	16.16
NYSE	GRT	7/29/2016	23.65	23.69	23.08	23.46	217100	14.51
NYSE	GMK	3/29/2018	9.49	9.63	9.4	9.59	88500	9.59
NYSE	GCV	2/20/2012	11.2	11.2	10.95	11.13	14400	5.52
NYSE	GAB	12/19/2013	7.81	7.83	7.7	7.78	474700	3.86
NYSE	GNW	7/5/2015	30.93	31.98	30.46	31.76	2016200	29.95
NYSE	GGC	9/11/2004	36.8	37.38	36.8	37.27	6900	744.17
NYSE	GBX	12/13/2007	17.31	17.31	17.12	17.12	7700	14.03
NYSE	GMW	6/7/2015	24.95	24.95	24.95	24.95	0	24.95
NYSE	GYB	6/25/2017	24	24.08	24	24.07	5800	20.31
NYSE	GXP	6/1/2019	15.29	15.45	14.97	15.28	2390800	14.93
NYSE	GWR	10/30/2006	30.12	31	29.87	30.37	513600	6
NYSE	GED	12/18/2015	24.13	24.24	24.09	24.15	42000	18.76
NYSE	GPS	7/18/2002	32.5	32.88	31.75	32.88	2164000	4.11
NYSE	GCH	6/14/2004	12.02	12.02	11.61	11.85	32200	3.26
NYSE	GWF	5/26/2018	21.55	21.65	21.55	21.6	4900	19.04
NYSE	GUT	2/9/2018	9.25	9.45	9	9.06	42800	7.54
NYSE	GNI	9/9/2005	27.82	28.59	27.82	28.36	2500	6.05
NYSE	GCI	8/12/1995	42.75	42.75	42.22	42.39	121600	5.43
NYSE	GAP	3/1/2019	3.69	3.75	3.29	3.29	417400	3.29
NYSE	GPU	4/15/2016	24.27	24.29	24.04	24.14	5000	19
NYSE	GGC	9/4/2006	30.02	30.61	30.02	30.14	900	611.29
NYSE	GCH	7/23/2015	17.2	17.6	17.15	17.16	53100	9.49
NYSE	GRB	2/4/2008	18.05	18.29	17.69	17.93	10700	16.76
NYSE	GPX	2/6/2016	7.46	7.5	7.4	7.44	7200	7.44
NYSE	GHI	2/28/2015	19.06	19.07	18.97	19	36500	11.51
NYSE	GMK	12/24/2011	3.4	3.4	3.4	3.4	8000	2.81
NYSE	GRA	7/5/2003	9.49	9.55	9.49	9.49	70500	5.81
NYSE	GPI	5/5/2013	29	29.85	28.6	29.68	196600	28.18
NYSE	GFF	5/9/2015	18.65	18.85	18.38	18.71	304400	18.71
NYSE	GRR	11/9/2008	6.19	6.19	6.01	6.01	43400	4.65
NYSE	GJP	7/1/2018	19.6	19.6	19.6	19.6	0	18.27
NYSE	GCO	11/11/2019	26.82	27.33	26.08	27.17	149900	27.17
NYSE	GET	11/7/2014	35.49	36.06	35.31	35.67	680900	35.67
NYSE	GLW	3/28/2015	10.83	11	10.77	10.8	5828700	10.47
NYSE	GOF	8/2/2019	13.92	14.36	13.81	14.34	36600	13.52
NYSE	GKM	9/7/2018	10.88	11.31	10.88	11.05	145400	8.58
NYSE	GEF	7/28/2017	55.7	56.39	54.59	55	344400	51.18
NYSE	GWW	9/11/2017	85.67	87.65	85.61	87.33	771700	83.19
NYSE	GT	5/18/2000	35.75	35.88	35.25	35.75	256600	12.64
NYSE	GMK	12/24/2012	3.85	3.85	3.85	3.85	100	3.18
NYSE	GJP	9/6/2019	19.4	19.4	19.2	19.2	2900	18.9
NYSE	GKK	12/1/2016	27.97	28.92	27.95	28.77	69900	22.26
NYSE	GRA	1/21/1996	8.67	8.77	8.54	8.59	683000	0.41
NYSE	GJI	4/8/2017	24.33	24.33	24.33	24.33	0	21.98
NYSE	GIL	10/6/2018	19.67	21.79	19.24	21.05	1913000	21.05
NYSE	GRB	12/1/2016	14.12	14.6	13.95	14.2	133500	14.2
NYSE	GRT	3/30/2008	21.94	22.25	21.94	22.12	120500	5.88
NYSE	GCO	3/28/2009	9.19	9.25	9.13	9.25	64400	9.25
NYSE	GKM	1/4/2018	17.18	17.35	17.11	17.26	12300	12.23
NYSE	GGC	4/16/2010	24.56	24.69	23.38	24.44	9200	525.18
NYSE	GES	5/1/2011	6.75	7.3	6.67	6.8	392200	3.28
NYSE	GEX	10/5/2018	31.17	31.48	27.01	27.01	269000	26.82
NYSE	GRR	8/23/2018	19.26	19.27	18.98	18.98	8600	15.83
NYSE	GRR	4/29/2011	6.9	7.05	6.81	7.05	12600	5.74
NYSE	GRB	10/16/2016	15	15.42	14.96	15.31	184200	15.31
NYSE	GDP	1/2/1999	4	4	3.87	3.87	1000	31
NYSE	GDP	10/27/2018	25.12	26.68	23.74	23.83	1621000	23.83
NYSE	GGT	12/7/2014	10.06	10.13	10.02	10.09	20100	7.84
NYSE	GRT	8/11/2013	20.26	20.26	20.03	20.26	66800	9.95
NYSE	GGG	10/5/2017	40.57	40.95	40.18	40.3	194000	37.72
NYSE	GD	4/28/2006	56.85	58.83	56.73	58.71	939600	11.52
NYSE	GDP	4/1/2012	4.8	4.8	4.75	4.75	5000	4.75
NYSE	GYA	8/21/2015	24.5	24.63	24.43	24.43	1300	17.75
NYSE	GD	8/9/1987	22.85	23.13	22.85	22.94	2184000	0.08
NYSE	GJT	11/10/2017	18.61	18.61	18.33	18.33	7900	17.09
NYSE	GLW	1/29/2018	24.12	24.74	23.87	24.61	16463700	23.97
NYSE	GF	4/13/2001	5.15	5.27	5.09	5.21	99000	1.17
NYSE	GGT	4/22/2007	4.42	4.5	4.42	4.42	10000	1.69
NYSE	GLW	7/27/2015	18.7	19.12	18.63	19.05	10416600	18.48
NYSE	GE	4/2/1998	40.38	40.88	40	40.13	13320000	1.86
NYSE	GAM	8/22/2003	23.62	23.75	23.62	23.75	9500	5.77
NYSE	GGG	6/17/2019	21.88	22	21.65	21.78	407800	21.32
NYSE	GJM	7/29/2019	15.05	15.72	15.05	15.65	36200	14.9
NYSE	GCV	3/29/2013	9.55	9.62	9.51	9.62	17900	5.24
NYSE	GR	8/15/2004	37.95	37.95	37.74	37.95	67600	11.47
NYSE	GAJ	10/27/2016	25.22	25.23	25.11	25.2	7600	17.76
NYSE	GFF	2/9/2009	9.69	9.69	9.38	9.44	30300	8.58
NYSE	GLF	12/3/2018	22.3	23.45	21.21	23.31	185900	23.31
NYSE	GFW	10/31/2014	25.1	25.22	25.06	25.21	28600	16.03
NYSE	GT	1/14/2018	24.34	24.89	23.08	23.49	3988600	23.49
NYSE	GAP	7/20/2013	10.3	10.3	9.92	10.15	70700	8.03
NYSE	GBX	8/10/2012	6.75	6.75	6.7	6.7	900	6.27
NYSE	GDF	8/23/2014	13.65	13.65	13.2	13.33	119300	7.93
NYSE	GHI	2/8/2019	9.02	9.04	8.74	8.76	48300	7.99
NYSE	GE	5/31/1973	84	84.37	83.5	83.5	940800	0.21
NYSE	GGT	1/8/2006	4.26	4.26	4.18	4.26	47600	1.48
NYSE	GLF	1/3/2016	32.16	32.21	30.27	30.35	116000	30.35
NYSE	GTY	5/7/2005	11.38	11.75	11.38	11.38	8100	3.18
NYSE	GCV	9/4/2005	6.73	6.73	6.65	6.73	5600	1.52
NYSE	GXP	2/13/2017	31.36	31.93	31.36	31.67	285300	26.51
NYSE	GAJ	7/19/2014	21.37	21.5	21.22	21.5	8300	12.18
NYSE	GTI	7/27/2007	43.94	44	43.69	44	93400	44
NYSE	GHI	6/11/2010	12.5	12.56	12.44	12.5	46600	4.21
NYSE	GEX	7/14/2018	48.55	49.66	48.23	49.61	110500	49.27
NYSE	GIM	4/21/2019	7.91	7.97	7.87	7.96	237000	7.64
NYSE	GCO	4/12/2018	22.5	23.06	22.5	22.93	111900	22.93
NYSE	GPX	1/25/2015	7.4	7.63	7.4	7.5	23500	7.41
NYSE	GRB	8/26/2005	16.64	16.76	16.29	16.41	6800	14.64
NYSE	GEO	7/20/2013	17.14	17.15	16.88	16.95	78600	5.65
NYSE	GSH	10/25/2019	20.22	20.54	20.11	20.21	18300	20.21
NYSE	GRS	1/4/2014	4.89	4.93	4.65	4.78	108600	4.78
NYSE	GES	12/4/2017	44.6	45.26	43.57	44.04	1511600	42.73
NYSE	GET	8/24/2012	21.8	22	21.6	21.86	27200	21.86
NYSE	GRX	8/12/2017	9	9.02	8.76	8.87	15000	8.71
NYSE	GPX	6/28/2013	6.05	6.05	5.98	5.99	7700	5.92
NYSE	GTI	8/29/2014	10.6	10.69	10.42	10.66	444100	10.66
NYSE	GB	3/3/2012	24.5	25.06	24.5	25.02	326800	25.02
NYSE	GMT	10/27/2011	26.4	27.04	26.11	26.79	262400	19.96
NYSE	GRR	3/21/2004	12.28	12.28	11.68	12.04	38100	9.15
NYSE	GJP	5/27/2018	19.91	19.91	19.91	19.91	100	18.5
NYSE	GF	10/26/2000	5.39	5.51	5.33	5.39	34800	1.15
NYSE	GXP	6/9/2019	15.86	16.04	15.79	15.87	2489300	15.51
NYSE	GPI	8/8/2016	47.15	47.22	45.79	46.4	464300	44.3
NYSE	GBE	11/16/2014	3.8	4.05	3.8	4.05	11000	3.82
NYSE	GFA	4/1/2017	25.64	26.14	25.41	26	201000	25.57
NYSE	GAH	3/29/2019	24.35	24.53	23.93	24.15	50000	23.14
NYSE	GE	3/28/1983	65	65	64.37	64.5	2304000	0.41
NYSE	GE	5/19/2019	13.51	13.53	13.05	13.24	105432600	12.97
NYSE	GOL	4/13/2017	28.42	28.52	27.9	27.97	898000	27.57
NYSE	GXP	12/17/1999	35.38	35.88	35.38	35.5	88800	5.09
NYSE	GPD	4/6/2018	23.84	23.92	23.82	23.82	2100	21.45
NYSE	GIL	3/22/2019	8.43	8.49	8	8.04	1398300	8.04
NYSE	GPC	5/20/2013	32.88	32.94	32.67	32.89	280100	26.03
NYSE	GE	2/15/1982	60.5	60.75	59.88	60.5	3177600	0.37
NYSE	GSK	7/12/2010	54.94	56	54.38	55.19	622200	38.72
NYSE	GRR	8/8/2009	8.37	8.37	8.06	8.25	27300	6.4
NYSE	GSK	7/7/2018	48.65	49.48	48.39	48.56	3587500	45.05
NYSE	GJB	3/31/2018	23.92	23.92	23.92	23.92	700	21.62
NYSE	GRT	2/27/2009	15	15	14.81	15	43800	4.34
NYSE	GCV	10/6/2006	6.85	6.85	6.76	6.76	15700	1.86
NYSE	GPS	9/5/2014	20.35	20.35	20.08	20.17	4108900	18.51
NYSE	GTY	12/25/2006	15.38	15.38	15.38	15.38	5600	4.34
NYSE	GE	3/4/1974	86.87	87.5	86.37	87	2246400	0.22
NYSE	GPC	9/21/2015	42.96	43.35	42.95	43.04	263500	36.88
NYSE	GRR	11/18/2019	19.44	19.44	18.89	18.91	6500	18.73
NYSE	GAM	9/14/2018	26.92	27.55	26.65	27.55	86000	26.48
NYSE	GJG	9/22/2017	22.1	22.1	22.1	22.1	100	18.07
NYSE	GJO	12/28/2017	19.6	19.61	19.6	19.6	2200	18.28
NYSE	GSK	7/27/2001	43.5	44.13	43.38	43.88	2762600	11.35
NYSE	GCH	1/30/2014	16.23	16.29	15.6	15.9	129000	8.49
NYSE	GAM	5/12/2001	22.12	22.5	21.75	21.75	12300	4.39
NYSE	GRA	6/26/2016	11.08	11.95	10.81	11.77	903600	11.77
NYSE	GEO	9/26/2013	17.85	17.95	17.31	17.5	84600	5.83
NYSE	GJH	6/12/2014	8.3	8.3	8.3	8.3	700	5.36
NYSE	GLW	2/9/2003	35.63	36	35.38	35.75	2076000	8.42
NYSE	GR	10/10/2013	25.98	26.3	25.95	26.27	467100	23.13
NYSE	GIB	6/16/2018	10.58	10.58	10.34	10.41	135500	10.41
NYSE	GJL	3/8/2019	18.65	18.65	18.65	18.65	0	18.02
NYSE	GLF	11/23/2012	14.76	15	14.25	14.88	30300	14.88
NYSE	GHI	1/13/2018	14.96	15.15	14.79	15.09	51500	12.35
NYSE	GPC	4/25/2011	27.28	27.35	26.95	27	286700	19.88
NYSE	GFF	7/25/2010	6.56	6.69	6.5	6.5	15400	5.91
NYSE	GNI	5/27/2016	121.81	122.02	120.01	122.02	1600	84.27
NYSE	GDF	6/22/2006	12.88	13	12.88	12.88	28600	2.71
NYSE	GGG	7/27/2003	31.37	31.75	31.37	31.5	76300	1.71
NYSE	GGB	2/16/2018	29.08	30.09	29.08	29.51	6676400	14.2
NYSE	GWR	4/30/2011	28	28	27.3	27.3	35200	5.39
NYSE	GRR	4/29/2005	9.54	9.54	9.41	9.54	66700	7.29
NYSE	GBX	9/8/2019	12.93	13.44	12.93	13.31	91600	13.31
NYSE	GSI	3/24/2016	1.71	1.78	1.63	1.78	58000	1.78
NYSE	GJN	1/7/2018	18.09	18.46	18.08	18.17	7400	16.34
NYSE	GLP	6/29/2018	15.7	16.4	15.59	16.1	91200	13.06
NYSE	GLF	6/7/2013	17.71	18.09	17.33	18.01	26700	18.01
NYSE	GJB	12/8/2014	24.95	25.1	24.95	25.1	1200	18.31
NYSE	GSH	2/5/2015	19.41	19.45	19.31	19.4	31400	17.01
NYSE	GSH	9/29/2016	21.44	21.46	21.37	21.37	1700	20.15
NYSE	GJG	8/12/2016	22.25	22.25	22.25	22.25	0	17.02
NYSE	GPI	11/15/2010	9.31	9.44	9.31	9.38	12000	8.9
NYSE	GCI	2/19/2009	64.04	66.62	64.04	66.38	407800	50.48
NYSE	GFF	3/14/2019	7.18	7.2	6.81	7.16	500400	7.16
NYSE	GR	11/29/2004	36.73	37.15	36.63	37.15	81800	11.39
NYSE	GTN	10/7/2019	2.15	2.2	2.06	2.16	266200	2.16
NYSE	GMXR	6/23/2016	30.86	30.86	28.13	29.62	267600	29.62
NYSE	GES	1/19/2008	6.44	6.5	6.31	6.5	5200	3.14
NYSE	GPN	7/24/2017	36.77	37.25	35.37	36.54	1325300	36.36
NYSE	GJL	12/16/2016	23.85	23.85	23.85	23.85	0	20.74
NYSE	GCH	8/9/2008	4.63	4.69	4.37	4.37	65200	2.28
NYSE	GFF	9/17/2006	9.88	9.94	9.62	9.62	63800	8.75
NYSE	GAJ	10/22/2010	19.19	19.25	18.88	19.06	11300	7.12
NYSE	GCH	3/15/2013	9.2	9.29	9.15	9.25	9400	4.89
NYSE	GRR	10/9/2004	12.16	12.4	12.16	12.28	37100	9.34
NYSE	GB	11/2/2019	19.78	19.8	19.47	19.55	102800	19.55
NYSE	GJD	6/23/2016	23.15	23.15	23.15	23.15	0	17.74
NYSE	GJJ	5/31/2018	23.86	24	23.75	24	3600	22.65
NYSE	GRB	2/22/2004	12.66	12.99	12.55	12.99	7600	11.2
NYSE	GWW	8/14/2011	40.51	40.95	40.37	40.92	438700	35.58
NYSE	GCS	4/17/2016	17.44	17.57	17.23	17.35	214400	6.15
NYSE	GAM	5/25/1997	19.38	19.38	19.12	19.38	4300	2.8
NYSE	GLW	6/21/2004	32	32	31.25	31.25	568500	7.61
NYSE	GRS	11/6/2017	10.59	10.59	9.8	10.01	757600	10.01
NYSE	GIB	2/18/2017	8.48	8.63	8.47	8.63	260300	8.63
NYSE	GBB	1/27/2020	43.24	43.44	43.2	43.44	6200	43.44
NYSE	GJL	8/29/2016	24.32	24.32	24.32	24.32	0	20.69
NYSE	GBX	8/12/2011	8.4	8.5	8.3	8.5	3400	7.89
NYSE	GUQ	9/19/2014	24.2	24.2	23.9	24	7400	17.37
NYSE	GTI	3/6/2008	34.63	35.12	34.5	34.63	103000	34.63
NYSE	GSK	4/25/2003	18.25	18.75	18.12	18.62	3103400	10.25
NYSE	GB	9/17/2017	33.02	33.41	32.64	32.86	92100	32.86
NYSE	GGC	4/5/2007	22.65	22.65	22.29	22.53	1800	461.04
NYSE	GLT	3/7/2003	13.82	14	13.63	14	31200	6.81
NYSE	GXP	10/24/2016	32.32	32.35	32.21	32.26	357100	26.65
NYSE	GWW	9/12/2014	55.37	55.43	55.05	55.43	301100	50.43
NYSE	GG	6/1/2006	19	19	19	19	0	4.3
NYSE	GD	7/18/2009	65.52	66.82	65.45	66.2	843400	27.79
NYSE	GIS	3/3/2007	59.79	60.25	59.68	60.14	680800	21.28
NYSE	GPK	6/26/2016	3.58	3.8	3.56	3.75	324300	3.75
NYSE	GRS	12/11/2015	10.25	11.06	10.17	11.02	332900	11.02
NYSE	GRA	9/4/1992	4.89	4.92	4.85	4.9	81000	0.05
NYSE	GCH	10/11/2004	11.4	11.4	11.08	11.16	12800	3.08
NYSE	GJS	8/19/2019	13.64	14	13.5	14	2500	13.9
NYSE	GLW	1/30/1994	70	70.25	69	70	604800	1.65
NYSE	GJF	7/7/2017	24.64	24.64	24.64	24.64	400	20.95
NYSE	GPC	10/6/2006	39.36	39.36	39.02	39.13	246300	16.2
NYSE	GJT	9/9/2019	13	13.05	12.6	13.05	1000	12.97
NYSE	GPK	3/9/2018	3.22	3.24	2.98	3.2	337600	3.2
NYSE	GE	2/18/1978	87.25	88	87	87.75	2812800	0.24
NYSE	GNW	1/30/2016	32.85	33.24	32.72	33.05	1709600	31.37
NYSE	GFZ	2/16/2019	16.4	16.4	14.87	15.14	6200	13.71
NYSE	GDP	8/13/2010	5.88	6.44	5.75	5.81	46200	5.81
NYSE	GEF	10/15/2018	42.74	45.44	41.89	43.76	402100	41.77
NYSE	GAB	5/23/2014	8.12	8.28	8.11	8.22	111300	4.15
NYSE	GCO	5/18/2007	11.75	11.88	11.63	11.75	48200	11.75
NYSE	GAB	10/5/2003	6.12	6.12	6.05	6.05	95900	0.72
NYSE	GYB	11/12/2018	9.41	10.08	8.91	10.08	6800	9.48
NYSE	GCS	3/8/2015	15.16	15.19	14.87	15.03	176700	4.74
NYSE	GMT	2/12/2006	38.52	38.52	37.88	38.42	152800	11.73
NYSE	GAI	2/26/2010	6.44	6.5	6.38	6.38	39100	5
NYSE	GR	1/1/2004	32.17	32.37	31.97	32.27	109200	9.45
NYSE	GJI	8/27/2018	24.39	24.39	24.35	24.35	200	23.32
NYSE	GLT	1/2/2010	13.25	13.81	13.12	13.56	30500	9.36
NYSE	GET	7/10/2006	23.55	23.89	23.55	23.89	30000	22.1
NYSE	GIS	7/7/2017	58	58.39	57.88	57.92	2406100	53.91
NYSE	GIM	5/5/2012	7.07	7.11	7.03	7.06	165200	3.58
NYSE	GRO	8/31/2019	1.83	1.87	1.73	1.77	141400	1.77
NYSE	GRB	4/24/2003	11.23	11.23	11.01	11.12	6300	9.4
NYSE	GPS	3/6/1998	24.5	25.87	24.25	25.87	8353800	0.76
NYSE	GPX	6/2/2003	3.88	4.12	3.88	4.12	32000	16.31
NYSE	GPS	10/14/2012	10.65	10.66	10.35	10.52	3121300	9.56
NYSE	GFI	12/3/2012	12.78	13.2	12.62	13.08	3529200	11.79
NYSE	GCS	11/3/2018	10.53	10.53	10.15	10.21	64900	4.99
NYSE	GKK	12/17/2017	25.94	25.94	24.9	25.58	265400	21.49
NYSE	GUL	11/6/2017	22.87	22.87	22.13	22.62	4700	19.91
NYSE	GXP	1/31/2009	28.06	28.19	28	28.06	37300	14.37
NYSE	GPS	1/15/2006	44	44.5	43.5	43.88	3463400	5.71
NYSE	GDP	12/19/2002	2.25	2.37	2.25	2.25	2300	18
NYSE	GPS	1/19/2014	19.82	20.14	19.82	20.04	4646300	18.33
NYSE	GR	8/19/2016	39.48	40.05	39.27	39.96	1081600	37.47
NYSE	GFI	3/25/2019	11.51	11.58	11.02	11.12	6303000	11.02
NYSE	GXP	6/1/1998	29.12	29.37	28.87	29.12	120600	3.71
NYSE	GIS	9/13/2003	50.94	51.65	50.42	51.55	381800	15.94
NYSE	GAM	3/25/2005	19.38	19.38	19	19.12	27800	5.2
NYSE	GEF	2/17/2014	35.95	37	35.95	36.99	52800	16.31
NYSE	GCV	9/27/2008	9.1	9.15	8.78	8.78	44900	3.1
NYSE	GCV	7/4/2010	9.88	10.12	9.88	9.94	49900	4.22
NYSE	GXP	4/3/2014	34.01	34.19	33.9	34.11	160100	24.53
NYSE	GNA	2/25/2017	10.87	11.18	10.7	10.96	872900	10.58
NYSE	GWW	3/17/2017	75.9	76.5	75.9	76.2	190400	72
NYSE	GIL	11/6/2017	41.06	41.23	39.66	40.17	390800	40.17
NYSE	GLT	10/23/2009	12.89	13.75	12.89	13.38	73400	9.11
NYSE	GIM	7/20/2012	7.2	7.2	6.4	6.7	1042900	3.46
NYSE	GEC	1/23/2017	25.1	25.15	25.05	25.07	20500	20.68
NYSE	GJG	8/15/2019	20.47	20.47	20	20	2500	19.29
NYSE	GCI	7/5/2008	70.91	70.97	70.12	70.48	575700	53.26
NYSE	GPW	10/29/2016	23.73	23.94	23.73	23.93	3500	19.64
NYSE	GVA	7/22/2007	19.62	20	19.56	20	60900	7.43
NYSE	GT	2/24/2003	67.75	67.75	66.75	67.25	298000	25.61
NYSE	GLT	6/9/2006	15	15.11	14.9	15	18800	8.61
NYSE	GNK	5/5/2019	23.75	23.75	20.25	20.84	1837900	20.84
NYSE	GNI	8/19/2017	114.5	116.2	113.56	113.56	1200	87.44
NYSE	GF	2/12/2004	6.58	6.71	6.58	6.71	81300	1.7
NYSE	GFW	2/1/2014	25.78	25.78	25.6	25.7	10700	15.46
NYSE	GCV	7/4/2008	9.13	9.34	9.13	9.29	29500	3.21
NYSE	GAM	2/23/2006	21.12	21.12	20.62	20.62	46500	6.38
NYSE	GAP	11/22/2018	3.85	4.22	3.75	4.21	888000	4.21
NYSE	GJB	3/4/2017	24.7	24.85	24.35	24.35	2100	20.68
NYSE	GJB	10/10/2014	24.76	24.95	24.6	24.95	5100	18.2
NYSE	GPC	11/7/1999	26.68	26.77	26.5	26.68	149600	5.53
NYSE	GAB	11/25/2010	11.5	11.69	11.5	11.62	72300	4.24
NYSE	GF	10/17/2003	7.05	7.11	6.98	7.11	121500	1.74
NYSE	GYB	7/28/2014	25	25	24.86	24.95	12400	18.04
NYSE	GE	4/16/2011	45.88	47.96	45.52	47.89	36439500	36.32
NYSE	GCA	1/24/2020	7.95	8.23	7.93	7.94	607200	7.94
NYSE	GDP	5/11/2013	3.92	3.92	3.75	3.75	5400	3.75
NYSE	GJJ	9/18/2017	22.74	23	22.74	22.97	1600	21.11
NYSE	GER	9/25/2016	25.8	25.8	25.55	25.6	63300	20.6
NYSE	GMXR	1/21/2017	37.85	38.38	37.05	38.35	154000	38.35
NYSE	GD	1/17/2000	19.41	19.41	19.18	19.35	770400	0.56
NYSE	GED	1/25/2014	25.76	25.76	25.67	25.7	39900	17.99
NYSE	GGG	4/7/1997	34.25	34.25	33.88	34	13700	1.05
NYSE	GTY	6/9/2012	18	19.02	18	19	141100	10.59
NYSE	GTY	10/21/2002	10.13	10.13	10.13	10.13	0	2.83
NYSE	GBX	11/28/2011	7.4	7.4	7.38	7.38	11600	6.9
NYSE	GET	5/6/2006	25.12	25.12	24.66	24.66	19500	22.65
NYSE	GMT	2/7/1998	25.7	26.09	25.7	26.09	366800	2.59
NYSE	GTC	4/6/2018	213.32	213.32	210.83	211.66	0	211.66
NYSE	GPS	11/26/2010	26.31	26.87	25.19	26	4512700	23.38
NYSE	GE	9/26/1999	56	57	55.75	57	13363200	2.77
NYSE	GTI	10/5/2013	9.4	9.55	9	9	727900	9
NYSE	GDF	2/3/2011	12	12.15	11.93	12	8900	4.76
NYSE	GPW	2/26/2017	24.1	25.81	23.81	24.2	4200	20.16
NYSE	GDI	11/11/2017	34.92	34.92	33.24	33.31	405900	33.27
NYSE	GY	10/10/2015	18.1	18.15	17.89	17.9	606500	17.9
NYSE	GAS	1/28/1996	11.81	11.81	11.44	11.57	371200	1.28
NYSE	GGT	9/27/2007	5.46	5.59	5.46	5.55	13200	2.12
NYSE	GF	9/5/2010	13.56	13.88	13.56	13.75	16100	10.14
NYSE	GLW	6/7/2014	12.8	12.95	12.57	12.68	6731700	12.3
NYSE	GBE	1/19/2019	1.04	1.05	0.98	1	118800	1
NYSE	GJM	3/17/2016	20.05	20.36	20.05	20.34	77900	12.44
NYSE	GPC	6/6/2011	29	29.13	28.83	29.07	187600	21.62
NYSE	GTY	1/16/2012	19.35	19.9	19.21	19.65	290100	10.71
NYSE	GRA	4/9/2016	13.6	13.9	13.51	13.86	390300	13.86
NYSE	GLW	6/7/2008	36.69	37.25	36.38	36.81	3725100	11.54
NYSE	GGB	10/26/2014	14.7	14.7	14.29	14.55	1663200	2.76
NYSE	GFY	8/18/2016	17.27	17.27	17.21	17.26	5500	13.55
NYSE	GYC	2/13/2017	23.2	23.4	23.2	23.4	2000	19.54
NYSE	GT	6/2/2003	40.13	41.13	40	41.13	430300	31.44
NYSE	GA	3/21/2019	7.29	7.29	6.98	7.15	339600	6.97
NYSE	GRA	5/10/1993	6.77	6.84	6.68	6.79	129200	0.1
NYSE	GY	12/27/2010	9.62	9.81	9.62	9.62	82900	9.23
NYSE	GE	8/29/1981	62	62.88	61.63	62.13	1459200	0.38
NYSE	GAM	6/18/2007	23.5	23.75	23.5	23.62	141300	8.17
NYSE	GES	1/21/2019	15.15	15.81	14.88	15.41	910900	15.18
NYSE	GR	9/19/2019	55.24	55.44	54.67	54.93	1060500	54.69
NYSE	GTC	9/3/2007	162.08	164.44	162.08	163.15	0	163.15
NYSE	GAB	8/3/2006	6.25	6.25	6.17	6.25	252800	1.24
NYSE	GMW	8/21/2014	24.95	24.95	24.95	24.95	0	24.95
NYSE	GLS	6/1/2017	28.35	28.4	28.09	28.34	177900	22.05
NYSE	GD	9/26/2014	99	100.35	98.59	100.15	1125200	45.54
NYSE	GCH	6/10/2007	12.5	12.59	12.25	12.34	106600	3.61
NYSE	GB	3/15/2019	18.83	19.44	18.47	19.38	179100	19.38
NYSE	GY	11/30/2019	8.24	8.43	8.04	8.4	857000	8.4
NYSE	GFF	9/26/2011	10.4	12.2	10.4	12.2	135500	12.2
NYSE	GF	9/29/2011	5.3	5.3	5.22	5.3	64900	4.43
NYSE	GR	8/24/2007	39.09	39.2	38.91	39.14	274200	26.75
NYSE	GJE	8/8/2019	21.89	21.94	21.87	21.94	600	21.27
NYSE	GCA	10/19/2017	10.02	10.49	10	10.33	204100	10.33
NYSE	GLW	1/15/2005	31.5	31.87	31.37	31.75	2019900	7.82
NYSE	GJN	3/21/2016	24.52	24.52	24.52	24.52	0	19.68
NYSE	GPW	10/3/2019	25.15	25.17	24.98	25.14	2400	24.78
NYSE	GAB	3/31/2007	6.96	7.05	6.87	6.87	484900	1.53
NYSE	GRS	9/8/2017	8	9.07	7.85	8.83	1471500	8.83
NYSE	GE	9/22/2016	34.33	34.94	34.33	34.89	22462200	30.34
NYSE	GMT	3/29/2002	20.77	20.86	20.31	20.31	149400	5.08
NYSE	GRT	10/8/2009	14.06	14.25	14.06	14.13	33000	4.48
NYSE	GCV	6/2/2006	6.85	6.85	6.76	6.85	18300	1.82
NYSE	GJH	3/17/2017	9.64	9.68	9.63	9.67	7900	7.4
NYSE	GAP	2/21/2015	10.71	11.13	10.71	10.71	511500	8.47
NYSE	GLT	7/23/2016	15.6	15.65	15.15	15.44	192500	13.91
NYSE	GPC	10/29/1999	26.86	27.04	26.77	26.95	207700	5.59
NYSE	GWR	4/28/2016	32.75	33.6	32.26	33.55	310000	33.55
NYSE	GFW	2/1/2018	23.82	24.05	23.6	23.65	8200	19.18
NYSE	GRA	8/1/2003	9.63	9.69	9.48	9.48	187900	6.03
NYSE	GJH	8/8/2019	7.06	7.22	7	7.1	109600	6.83
NYSE	GVA	5/19/2011	28.98	29.05	28.72	29	187400	25.59
NYSE	GTI	2/18/2017	8.38	8.56	8.35	8.56	683000	8.56
NYSE	GRT	3/3/2006	16.75	16.87	16.75	16.87	84800	3.62
NYSE	GET	6/4/2016	44.09	44.52	43.31	43.38	195100	43.38
NYSE	GBE	10/19/2017	8.6	9.2	8.6	8.88	94500	8.38
NYSE	GE	9/5/2014	33.05	33.49	33.03	33.34	18990800	27.3
NYSE	GRR	7/22/2013	8.08	8.2	8.04	8.12	24400	6.61
NYSE	GWW	11/30/2006	75.86	75.86	75.14	75.86	177400	30.73
NYSE	GLT	6/20/2002	18.1	18.1	17.83	18.01	5300	8.46
NYSE	GDF	3/8/2015	14.6	14.67	14.52	14.52	7400	9.03
NYSE	GPN	12/25/2014	59.85	60.1	57.83	58.2	1053800	28.81
NYSE	GET	12/8/2006	19.76	19.99	19.64	19.76	83500	18.44
NYSE	GVA	8/26/2016	53.5	54.1	52.93	53.13	980300	50.94
NYSE	GBX	5/5/2012	7.25	7.25	7.2	7.2	800	6.74
NYSE	GGG	5/11/2002	25	25	25	25	1100	1.31
NYSE	GT	9/18/2010	21.62	21.69	20.94	21	1391400	19.1
NYSE	GJF	7/31/2015	24.92	25	24.9	25	3300	18.46
NYSE	GYB	2/12/2018	19.17	19.66	19.11	19.18	11300	17.12
NYSE	GMXR	11/17/2018	32.79	32.92	29.21	29.77	401100	29.77
NYSE	GKM	10/28/2019	17.64	17.85	17.39	17.76	25000	17.36
NYSE	GIS	10/2/2016	55.93	56.17	55.84	56.03	1222900	51.15
NYSE	GTC	9/8/2017	232.34	236.21	232.34	235.74	0	235.74
NYSE	GER	12/22/2019	25.07	25.17	25.03	25.05	14400	25.05
NYSE	GCH	12/15/2006	9.73	9.89	9.73	9.73	38500	2.78
NYSE	GIL	6/10/2017	34.75	35.05	34.3	34.89	212900	34.89
NYSE	GCI	2/24/2002	39.21	39.21	38.47	38.47	342600	12.4
NYSE	GRX	6/29/2017	7.9	8.05	7.75	7.95	58300	7.8
NYSE	GJG	4/22/2018	19.94	20.2	19.94	20.2	1300	17.12
NYSE	GGG	2/13/2016	40.4	40.47	39.96	40.44	154500	37.01
NYSE	GUT	11/11/2012	8.38	8.6	8.35	8.5	11500	4.58
NYSE	GAB	10/19/1998	3.11	3.15	3.08	3.11	62800	0.11
NYSE	GGT	5/18/2006	4.34	4.49	4.34	4.42	71800	1.54
NYSE	GWW	9/8/2016	64.8	65.19	64.45	64.74	495700	60.7
NYSE	GAB	7/22/2005	6.08	6.16	6.08	6.16	134900	1.03
NYSE	GAB	11/15/1998	2.96	3	2.88	2.92	119500	0.1
NYSE	GE	9/5/1992	76.62	77.62	75.5	75.75	22502400	0.72
NYSE	GKK	9/16/2019	1.86	2.05	1.79	1.94	1379100	1.94
NYSE	GAB	6/13/2014	8.16	8.29	8.16	8.23	119400	4.23
NYSE	GMK	1/20/2018	11.39	11.46	10.89	11.39	58400	11.39
NYSE	GDV	1/22/2017	21	21.07	20.91	20.96	257400	16.19
NYSE	GTI	8/14/2006	37.37	37.37	37	37.37	183600	37.37
NYSE	GY	7/19/2019	2.11	2.16	2.03	2.06	599400	2.06
NYSE	GNI	7/6/2001	25.53	25.53	25.42	25.42	1500	2.84
NYSE	GWW	6/25/2005	54.31	54.43	53.96	54.31	179400	21.51
NYSE	GEF	3/21/2019	32.58	34.22	32.36	34.22	316800	33.45
NYSE	GLW	7/16/1998	59.25	59.38	58.63	58.88	1020000	3.15
NYSE	GTI	9/8/2005	29.25	29.25	28.75	28.75	57300	28.75
NYSE	GY	8/4/2007	13.66	13.97	13.6	13.97	224100	1.19
NYSE	GGG	10/9/2009	33	33.38	33	33.25	119100	7.83
NYSE	GIS	10/16/2015	49.25	49.38	49.03	49.03	1562900	43.58
NYSE	GS	7/26/2018	178.94	182.28	172.23	172.9	9264500	170.27
NYSE	GEC	10/2/2014	25.34	25.45	25.29	25.4	61200	18.3
NYSE	GJE	10/11/2019	23.31	23.44	22.93	23.25	3700	22.54
NYSE	GPC	7/17/1997	26.54	26.54	26.29	26.37	120800	4.98
NYSE	GT	6/2/2018	23.9	25.02	23.77	24.72	5119900	24.72
NYSE	GPC	8/21/2014	38.12	38.38	37.93	38	507600	31.41
NYSE	GPU	12/25/2015	25.7	25.78	25.6	25.77	3400	19.99
NYSE	GDP	2/4/2010	5.5	5.56	5.06	5.12	35900	5.12
NYSE	GMA	8/30/2019	15.79	16.17	15.79	16.06	11700	15.67
NYSE	GCI	5/2/1999	33.59	33.78	32.8	33.59	725800	9.79
NYSE	GLT	2/21/2004	13.32	13.61	13.32	13.52	8700	6.93
NYSE	GTY	4/10/2016	27.29	27.54	27.05	27.36	38200	20.18
NYSE	GFF	7/11/2016	23.8	23.92	23.2	23.32	353100	23.32
NYSE	GT	5/26/2006	51.25	51.5	51.13	51.38	261100	41.74
NYSE	GUT	12/23/2012	8.83	8.95	8.8	8.8	36600	4.78
NYSE	GDI	11/14/2004	9.25	9.5	9.25	9.5	6600	1.58
NYSE	GE	1/1/1979	95.37	96.25	95.37	95.75	2784000	0.27
NYSE	GTI	5/5/2012	13.25	13.5	12.82	13.37	62700	13.37
NYSE	GSK	8/13/2018	47.16	47.72	47.16	47.53	1232000	44.59
NYSE	GNI	10/22/2004	26.56	26.85	26.56	26.7	700	5.07
NYSE	GXP	6/6/2002	21.5	21.75	21.5	21.62	299000	7.44
NYSE	GNA	4/24/2015	5.53	5.56	5.45	5.47	179200	4.76
NYSE	GPX	4/11/2015	7.8	7.8	7.46	7.62	8500	7.53
NYSE	GJH	8/29/2015	9.42	9.42	9.42	9.42	0	6.49
NYSE	GF	6/29/2008	12.87	12.87	12.65	12.69	29000	5.44
NYSE	GBL	4/28/2018	48.81	48.81	46	46.01	95300	45.78
NYSE	GR	11/9/2009	21.9	22.08	21.84	21.9	454200	15.99
NYSE	GS	1/1/2017	200.22	200.67	198.07	198.85	6460200	193.45
NYSE	GRA	7/12/2009	18.75	19.37	18.38	18.62	365900	18.62
NYSE	GJB	9/11/2017	23.65	23.65	23.65	23.65	200	20.73
NYSE	GY	12/6/2009	9.84	9.96	9.77	9.77	72900	9.24
NYSE	GET	10/24/2016	47.1	47.49	46.59	46.68	111500	46.68
NYSE	GCO	4/17/2017	48.85	50.03	48.55	49.98	6336200	49.98
NYSE	GDI	8/19/2010	14.69	14.75	14.56	14.62	66800	7.3
NYSE	GAJ	3/6/2017	25.63	25.63	25.47	25.59	6100	18.45
NYSE	GCS	12/9/2016	17.14	17.31	17.12	17.2	88700	6.1
NYSE	GUL	8/20/2017	23.36	23.8	23.21	23.8	2200	20.65
NYSE	GKK	11/13/2017	23.5	23.75	22.65	23.03	574700	19.35
NYSE	GBL	11/1/2018	37.35	39.36	37	37.45	42400	37.3
NYSE	GPD	11/4/2018	22.39	22.66	22.09	22.4	13000	20.77
NYSE	GSK	10/26/1996	13.25	13.25	13.13	13.13	1976800	3.06
NYSE	GLS	6/1/2018	12.99	13.32	12.85	13.04	260800	11.22
NYSE	GAB	1/28/2012	10.65	10.65	10.52	10.65	236000	4.36
NYSE	GAH	1/9/2020	25.03	25.06	24.97	25	5300	25
NYSE	GJI	6/1/2018	24.1	24.1	24.1	24.1	20000	22.9
NYSE	GT	8/2/1993	29.25	29.75	29.12	29.75	415200	7.79
NYSE	GAM	10/3/2010	41.75	41.75	41.62	41.75	4300	22.01
NYSE	GG	7/3/2009	5.13	5.13	5.13	5.13	0	2.32
NYSE	GCI	12/27/1999	33.93	34.63	33.83	34.63	252400	10.34
NYSE	GOM	8/12/2019	16.05	16.51	16.05	16.34	20700	15.49
NYSE	GAP	5/6/2017	30.97	31.24	30.82	31.02	341200	31.02
NYSE	GJH	10/7/2016	9.6	9.6	9.55	9.55	3000	7.07
NYSE	GXP	2/6/1998	28.75	28.75	28.5	28.5	55000	3.49
NYSE	GBX	9/15/2016	28.75	29.77	28.66	28.93	439000	27.67
NYSE	GD	11/14/1994	28.23	28.39	27.91	27.91	950400	0.67
NYSE	GRB	6/9/2005	15.53	15.76	15.53	15.76	7500	14
NYSE	GER	1/30/2017	25.97	26.07	25.97	26.05	7300	21.29
NYSE	GAM	3/30/2013	23.73	24.14	23.73	24.05	31500	16.91
NYSE	GJN	12/7/2018	10.99	10.99	10.99	10.99	100	10.35
NYSE	GIB	2/25/2017	8.42	8.5	8.28	8.46	214800	8.46
NYSE	GMT	10/27/2014	27.27	27.5	27.19	27.28	170500	23.56
NYSE	GIS	10/12/2018	65.22	66	64.03	64.42	7314500	62.02
NYSE	GWF	10/22/2016	23.63	23.73	23.63	23.66	4800	18.98
NYSE	GRB	3/18/2011	7	7.08	6.5	6.6	890400	6.6
NYSE	GMK	12/17/2015	13.09	13.4	12.85	13.35	34200	12.71
NYSE	GGG	11/4/2017	39.38	39.93	38.9	39.03	523300	36.69
NYSE	GCH	2/4/2017	25.75	25.97	25.3	25.59	298700	16.58
NYSE	GFI	7/26/2012	9.3	10.2	9.24	10.02	4692100	8.85
NYSE	GSK	7/18/2015	46.83	47.13	46.46	47.04	1561000	39.07
NYSE	GDF	3/13/2016	11.42	11.53	11.42	11.5	25500	7.67
NYSE	GG	6/11/2011	10.75	10.95	10.7	10.92	199400	4.98
NYSE	GSK	11/21/2005	27.37	27.62	27.12	27.37	221400	16.79
NYSE	GSK	4/3/2005	23.37	23.62	23.37	23.62	981600	14.03
NYSE	GCV	8/24/2017	8.67	8.67	8.54	8.62	12800	6.71
NYSE	GTC	12/7/2006	119.27	123.01	119.27	123.01	0	123.01
NYSE	GAI	7/11/2011	5.24	5.5	5.24	5.5	18700	5.5
NYSE	GOF	7/20/2019	13.3	13.32	12.95	13.13	20300	12.38
NYSE	GFW	4/26/2015	25	25.1	25	25.1	7000	16.56
NYSE	GPS	10/1/2017	18.72	18.88	18.32	18.4	8635400	17.53
NYSE	GFY	8/6/2018	14.11	14.16	14.11	14.14	13500	12.9
NYSE	GSH	8/20/2018	19.9	20.05	19.63	19.84	22500	19.36
NYSE	GAB	4/29/2002	4.9	4.9	4.84	4.84	51400	0.44
NYSE	GET	2/4/2017	56.32	56.72	56.04	56.49	128800	56.49
NYSE	GLT	5/8/2008	16.38	16.44	16.21	16.44	14800	10.3
NYSE	GTI	1/29/2018	15.08	15.93	15.06	15.78	1436900	15.78
NYSE	GAB	12/25/2006	6.78	6.78	6.69	6.69	492100	1.44
NYSE	GAM	3/15/2010	38.25	38.94	38.25	38.75	30700	20.43
NYSE	GE	10/21/1974	88.5	88.62	88	88.62	883200	0.23
NYSE	GJD	12/1/2016	24.7	24.92	24.66	24.92	2400	19.74
NYSE	GEO	4/24/2014	23.9	23.95	23.8	23.91	121600	7.97
NYSE	GIM	3/25/2018	9.65	9.71	9.55	9.63	149400	7.73
NYSE	GD	1/6/2001	10.51	10.51	9.8	10.15	1667200	0.31
NYSE	GG	4/30/2018	34.95	36.45	34.95	35.89	6575000	35.54
NYSE	GFF	1/14/2007	12.5	12.5	12.38	12.38	9500	11.25
NYSE	GCH	1/21/2018	21.65	22.25	21.31	21.61	266400	21.46
NYSE	GED	12/31/2016	24.85	24.92	24.76	24.89	33300	20.55
NYSE	GGB	5/31/2019	11.04	11.61	10.97	11.57	11267200	11.54
NYSE	GAP	9/23/2018	11.32	11.77	11.15	11.57	656300	11.57
NYSE	GBX	6/4/2010	8.5	9	8.5	9	15800	7.95
NYSE	GTY	4/6/2000	21.75	22.12	21.62	22	44200	5.95
NYSE	GGT	10/18/2014	9.11	9.17	9.02	9.17	15200	7.13
NYSE	GRA	6/14/2012	3	3.24	2.92	3	389100	3
NYSE	GSI	11/18/2019	4.05	4.19	4.03	4.12	327700	4.12
NYSE	GIM	4/23/2010	5.81	5.87	5.75	5.75	109800	2.46
NYSE	GJD	2/17/2017	24.85	24.85	24.85	24.85	0	19.69
NYSE	GLW	10/25/2001	76.25	77.25	75.75	77.25	960000	8.88
NYSE	GSC	9/13/2018	63.19	63.42	62.69	62.69	1300	62.69
NYSE	GIM	1/12/2001	3.63	3.68	3.63	3.63	272000	0.44
NYSE	GBL	7/7/2017	60.2	60.46	59.01	59.18	55400	58.78
NYSE	GT	12/3/2004	33.63	33.75	33.13	33.5	229800	26.31
NYSE	GDP	4/28/2011	6.45	6.5	6.25	6.25	8100	6.25
NYSE	GTC	1/11/2020	219.4	221.91	218.08	221.36	0	221.36
NYSE	GDI	12/6/2014	33.04	33.55	33.04	33.45	226000	16.7
NYSE	GFF	11/19/2009	8.38	8.63	7.87	8	50600	7.27
NYSE	GWR	7/22/2017	29.75	29.95	28.13	28.49	623800	28.49
NYSE	GMR	4/2/2016	33.35	34	33.26	34	278700	14.26
NYSE	GPC	11/7/1998	24.78	25.13	24.52	24.87	241000	4.94
NYSE	GMA	7/29/2011	25.34	25.4	25.22	25.25	23300	11.29
NYSE	GNI	12/15/2000	18.68	18.68	18.27	18.47	1200	1.69
NYSE	GDI	3/17/2008	29.12	29.16	28.38	28.38	42800	14.17
NYSE	GGG	3/4/1999	18.5	19.5	18.5	19.5	151500	0.93
NYSE	GEO	10/5/2007	35.25	35.25	34.88	35.25	846400	11.75
NYSE	GDP	10/17/2015	19.9	20.45	19.27	20.45	289300	20.45
NYSE	GAM	3/3/2008	27.56	27.69	27.31	27.5	12300	10.75
NYSE	GJE	8/8/2016	22.69	22.8	22.69	22.8	700	18.07
NYSE	GY	7/21/2012	9.7	10.09	9.5	9.99	252600	9.73
NYSE	GMW	1/16/2015	24.95	24.95	24.95	24.95	0	24.95
NYSE	GAM	4/4/1997	20.38	20.75	20.38	20.62	7000	2.98
NYSE	GT	4/15/1982	32.88	33.13	32.75	33.13	81800	4.3
NYSE	GNW	10/12/2018	7.27	8.01	6.22	6.74	11373900	6.74
NYSE	GGT	6/12/2008	7.18	7.18	7.08	7.13	15000	3.2
NYSE	GKM	6/21/2018	14.75	14.78	14	14.2	69300	10.64
NYSE	GAP	1/1/2006	21.87	22.22	21.03	21.27	43200	15.62
NYSE	GMT	5/7/1999	38.62	38.86	38.62	38.7	150800	4.13
NYSE	GJF	7/7/2018	20	21	19.95	21	1200	18.97
NYSE	GRR	5/12/2012	8.5	8.73	8.47	8.73	5500	7.11
NYSE	GOL	9/9/2017	19.4	19.48	19.04	19.19	1606000	18.92
NYSE	GY	8/8/2008	10.95	10.95	10.57	10.63	65100	0.95
NYSE	GHL	4/10/2016	70.76	72.4	70.2	72	185500	66.41
NYSE	GET	6/27/2005	24.09	24.09	23.06	23.06	289800	20.96
NYSE	GEJ	11/7/2019	23.23	23.53	23.22	23.36	66500	23.01
NYSE	GCO	12/8/2019	23.95	24.22	23.52	23.62	252100	23.62
NYSE	GMT	3/6/2005	37.8	38.12	37.7	37.91	50000	11.25
NYSE	GWW	7/20/2018	88.65	91.97	88.54	91.88	1070700	88.68
NYSE	GNA	3/22/2019	3.31	3.31	3.18	3.2	1243400	3.2
NYSE	GGC	10/22/2004	39.25	39.36	37.73	38.2	17800	762.78
NYSE	GGB	9/12/2013	16	16.11	15.78	15.79	576000	1.4
NYSE	GD	9/23/2004	38.82	39.04	38.6	38.82	372000	7.19
NYSE	GED	7/19/2019	21.75	21.78	19.95	21.55	64800	20.88
NYSE	GGG	11/6/1999	18.5	18.5	18.5	18.5	14800	0.9
NYSE	GLW	12/26/2013	10.25	10.4	10.2	10.4	7314500	10.09
NYSE	GEO	12/20/2018	19.41	19.73	17.1	17.79	658600	17.79
NYSE	GPJ	3/22/2015	24.94	25.09	24.81	25.09	9700	18.74
NYSE	GPC	8/8/1997	27.13	28.96	26.96	28.8	444800	5.44
NYSE	GPK	11/10/2014	7.48	7.75	7.36	7.65	47300	7.65
NYSE	GE	10/1/2010	58.63	59.88	58.5	59.06	12229500	44.48
NYSE	GDF	3/23/2014	15.06	15.15	15.03	15.14	20600	8.62
NYSE	GLW	12/19/2002	39.38	39.38	38.75	38.75	909000	9.13
NYSE	GHI	8/20/2005	6.74	6.74	6.66	6.66	35300	1.12
NYSE	GEF	9/22/2018	70.7	71.47	69.45	69.64	422900	66.47
NYSE	GED	4/16/2016	23.2	23.28	23.14	23.14	30300	18.24
NYSE	GJH	8/6/2017	8.21	8.21	8.21	8.21	0	6.5
NYSE	GJL	12/11/2017	22.81	23.09	22.76	22.77	6400	21.07
NYSE	GFZ	1/26/2015	25.45	25.45	25.33	25.4	21400	18.1
NYSE	GTY	4/7/2012	19.23	19.33	18.82	19.24	208700	10.72
NYSE	GPC	12/12/1999	28.87	28.96	28.69	28.78	207900	6.03
NYSE	GJG	5/21/2016	20.9	20.9	20.9	20.9	300	15.99
NYSE	GCV	4/16/2018	7.23	7.25	7.07	7.15	7900	6
NYSE	GE	6/3/1979	93.12	94	92.5	94	1910400	0.27
NYSE	GEG	1/11/2018	25.19	25.4	25.06	25.19	47300	21.76
NYSE	GAI	5/19/2011	4.75	4.75	4.65	4.75	284400	4.75
NYSE	GGC	12/1/2016	20.18	20.59	20.13	20.27	29400	475.67
NYSE	GKM	8/12/2018	11.18	11.82	11.18	11.81	51300	9.17
NYSE	GE	12/27/1984	32.38	32.38	31.5	32	4593600	0.22
NYSE	GGB	7/3/2011	7.39	7.39	6.5	6.5	561600	0.38
NYSE	GPX	5/6/2016	7.2	7.33	7.11	7.33	135000	7.33
NYSE	GDV	5/13/2017	22.17	22.27	22.15	22.23	183300	17.5
NYSE	GT	3/15/2001	22.37	22.5	21.87	22.25	372600	8.3
NYSE	GR	9/22/2008	30.3	31.9	30.3	31.43	384600	22.24
NYSE	GEC	7/28/2013	25.31	25.38	25.2	25.2	213300	16.82
NYSE	GR	11/30/2009	21.74	22.11	21.62	21.74	958800	16.08
NYSE	GY	2/27/1999	5.54	5.54	5.41	5.5	98700	0.17
NYSE	GRB	8/5/2004	13.5	13.5	13.39	13.39	3300	11.6
NYSE	GBL	5/30/2011	39.72	39.99	39.1	39.35	11100	37.4
NYSE	GPW	6/30/2018	23.8	23.87	23.32	23.52	13000	21.51
NYSE	GJD	8/2/2018	12.82	12.82	12.8	12.8	1000	11.4
NYSE	GDF	4/21/2007	13.88	14	13.75	13.75	53000	3.22
NYSE	GD	11/7/2004	36.58	36.58	36.13	36.24	591600	6.77
NYSE	GIS	7/15/1994	32.93	33.24	32.77	33.16	420800	1.76
NYSE	GAI	1/1/2012	5.09	5.09	5.05	5.05	19700	5.05
NYSE	GEO	11/18/2018	15.44	17	15.29	15.68	2925400	15.68
NYSE	GPU	12/3/2016	25.3	25.65	25.29	25.51	4800	21.03
NYSE	GY	3/19/2004	6.21	6.21	6.16	6.16	22600	0.37
NYSE	GRR	6/30/2019	15.5	15.5	15.37	15.4	5400	15.26
NYSE	GLW	4/11/1996	79.25	80.5	79.12	80.37	1582800	4.07
NYSE	GLW	1/2/2006	30.62	30.87	30.25	30.87	1231800	7.78
NYSE	GMA	10/4/2019	16.93	17.63	16.93	17.3	17800	16.88
NYSE	GFF	12/28/2013	20.85	20.85	20.25	20.26	112200	20.26
NYSE	GMA	7/3/2016	21.08	21.31	21.08	21.2	229500	13.84
NYSE	GD	1/7/2016	116.1	116.47	115.75	116.18	1033200	53.78
NYSE	GFI	11/13/2004	15.63	15.75	15.5	15.63	16600	11.8
NYSE	GJG	8/9/2015	24.45	24.46	24.41	24.46	1500	17.48
NYSE	GJD	10/31/2019	15.51	15.51	15.51	15.51	0	14.71
NYSE	GS	4/11/2015	111.77	112	109.73	110.01	4684700	105.43
NYSE	GLW	4/27/2003	34.5	35.25	34.5	35.13	1034100	8.32
NYSE	GFF	3/28/2015	22	22.23	22	22.15	89300	22.15
NYSE	GPK	2/9/2018	2.83	3.16	2.78	3	516100	3
NYSE	GUQ	10/23/2015	24.44	24.85	24.44	24.85	2200	19.09
NYSE	GAJ	9/16/2013	22.59	22.6	22.36	22.58	13300	11.52
NYSE	GD	1/26/2003	58.07	58.13	57.12	57.44	413600	1.97
NYSE	GPS	6/1/2019	17.93	18.29	17.93	18.23	9665700	17.99
NYSE	GDF	12/3/2006	14	14	13.88	14	25200	3.08
NYSE	GEO	12/21/2008	27.69	27.81	27.38	27.38	41600	9.12
NYSE	GAM	2/21/2010	37	37.25	36.94	37.12	4600	19.58
NYSE	GFY	3/17/2017	17.51	17.6	17.51	17.55	21200	14.47
NYSE	GJF	6/5/2017	24.62	24.77	24.62	24.77	1300	21.06
NYSE	GPW	5/20/2016	22.03	22.09	22.02	22.09	1900	17.56
NYSE	GRB	11/12/2009	19.86	20.29	19.86	19.98	24400	19.27
NYSE	GIL	3/1/2010	31.12	32.25	31.12	32.25	212800	4.03
NYSE	GPC	12/18/2010	22.62	22.94	22.12	22.56	585600	16.44
NYSE	GR	10/5/2008	28.77	28.82	27.7	27.94	230600	19.76
NYSE	GIM	9/17/2015	8.88	8.9	8.81	8.84	187100	5.62
NYSE	GRT	8/13/2006	18.25	18.62	18.12	18.25	67800	4.14
NYSE	GIS	10/13/2007	64.85	65.5	64.8	65.15	620400	23.67
NYSE	GCH	12/12/2003	15.3	15.3	14.43	14.43	144200	3.82
NYSE	GNI	9/19/2014	116.75	116.75	114	115.5	4000	69.48
NYSE	GTI	1/12/2007	37.12	37.63	37.12	37.63	33300	37.63
NYSE	GCO	6/20/1997	5.13	5.25	5.13	5.13	15400	5.13
NYSE	GGT	10/16/2005	4.26	4.26	4.18	4.18	10600	1.46
NYSE	GXP	2/8/2001	35.88	36.13	35.88	36	167600	5.59
NYSE	GMA	7/19/2012	25.26	25.26	25.11	25.21	37000	12.12
NYSE	GPC	11/21/2016	47.31	47.47	47.04	47.2	91000	41.72
NYSE	GWR	3/16/2017	25.87	25.87	25.45	25.56	196100	25.56
NYSE	GFI	12/4/2008	4.63	4.75	4.63	4.63	19200	3.75
NYSE	GTI	7/18/2009	27.25	27.75	27.19	27.75	168300	27.75
NYSE	GY	3/13/2017	13.39	13.45	13.28	13.32	540100	13.32
NYSE	GPI	7/27/2014	29.65	30.65	29.65	30.1	217200	28.58
NYSE	GNK	1/30/2017	31.29	31.3	30.61	30.79	105400	25.74
NYSE	GAS	9/14/2003	23.09	23.28	23.09	23.19	72100	10.39
NYSE	GR	3/21/2005	38.19	38.94	38.08	38.94	361400	12.3
NYSE	GAS	3/10/2001	26.95	27.86	26.95	27.86	72200	5.22
NYSE	GAI	9/4/2015	5.2	5.29	5.18	5.27	26900	5.27
NYSE	GD	7/9/1999	27.53	27.76	27.47	27.47	546400	0.77
NYSE	GEA	2/25/2019	18.7	19.33	17.83	18.3	111600	17.07
NYSE	GPX	4/5/2018	9.03	9.04	8.65	8.76	28000	8.76
NYSE	GCH	10/28/2010	7.81	8.25	7.81	8.06	10900	4.2
NYSE	GCO	1/16/1997	3.88	4.13	3.88	4.13	36600	4.13
NYSE	GU	6/30/2018	11.61	12.48	11.4	12.23	952700	11.94
NYSE	GME	5/20/2013	11.6	11.9	11.55	11.75	905000	5.88
NYSE	GOM	7/24/2017	20.5	20.7	20.37	20.46	53100	13.56
NYSE	GCO	5/3/1999	6.38	6.5	6.13	6.25	122300	6.25
NYSE	GF	5/20/2006	6.28	6.34	6.28	6.34	156500	1.65
NYSE	GAJ	5/21/2010	21.94	22.06	21.81	22.06	3900	7.79
NYSE	GDI	1/28/2005	11.87	12	11.12	11.31	292800	1.88
NYSE	GY	4/6/2000	4.35	4.39	4.31	4.39	36200	0.15
NYSE	GMW	9/3/2015	24.95	24.95	24.95	24.95	0	24.95
NYSE	GCH	10/29/2004	11.16	11.24	11.08	11.08	51700	3.06
NYSE	GR	6/25/2011	37.5	38	37.48	37.52	1226900	29.1
NYSE	GPW	12/4/2014	24.74	24.75	24.5	24.5	11100	18.07
NYSE	GRT	10/13/2013	22.2	22.47	22.16	22.33	59300	11.22
NYSE	GAM	10/12/2012	23.86	24.99	23.86	24.98	53000	17.3
NYSE	GCO	1/23/2014	16.76	16.91	16.55	16.9	182300	16.9
NYSE	GDF	2/3/2013	11.75	11.94	11.7	11.7	20500	5.9
NYSE	GRB	4/9/2011	6.6	6.6	6.35	6.35	16800	6.35
NYSE	GLW	7/12/2009	71.75	72	70.69	70.87	2919900	22.61
NYSE	GLP	5/22/2016	20.2	21.1	20.2	20.74	18200	14.63
NYSE	GY	4/15/2016	19.55	19.89	19.34	19.83	352900	19.83
NYSE	GAB	6/15/2013	7.71	7.88	7.68	7.8	203100	3.73
NYSE	GLS	12/21/2019	8.74	8.89	8.74	8.86	86300	8.86
NYSE	GWW	10/20/1997	42.79	43.42	42.79	43.42	446400	7.57
NYSE	GRT	3/13/2004	21.75	21.87	21.62	21.75	113800	3.9
NYSE	GSH	10/5/2014	14.54	14.54	14.2	14.21	33500	12.46
NYSE	GHI	8/20/2018	13.53	13.69	13.49	13.65	29900	11.86
NYSE	GBX	4/18/2005	14.25	14.5	14.25	14.25	4500	11.1
NYSE	GJN	5/15/2016	24	24	24	24	18400	19.45
NYSE	GVA	4/17/2009	25.94	26.19	25.56	25.94	127500	14.8
NYSE	GPI	6/10/2012	38.56	38.7	36.81	37.1	202700	35.23
NYSE	GEO	4/28/2007	16.25	16.37	15.62	15.88	328200	5.29
NYSE	GTI	6/1/2017	16.38	16.44	16.01	16.27	2027700	16.27
NYSE	GBL	10/3/2014	44.4	44.4	42.7	43.57	82700	41.57
NYSE	GTI	11/20/2014	9.05	9.37	9.05	9.32	532600	9.32
NYSE	GRR	3/15/2004	12.53	12.53	11.92	12.28	38700	9.34
NYSE	GEF	11/18/2006	26.27	26.74	25.79	26.27	18200	10.14
NYSE	GF	1/25/2014	7.98	8	7.61	7.63	110300	6.39
NYSE	GAP	7/21/2008	30.97	31.22	30.48	30.79	28500	23.31
NYSE	GEF	1/21/2016	60.45	62	60.45	61.7	128800	28
NYSE	GAP	7/10/2016	21.85	21.85	21.3	21.43	358600	21.43
NYSE	GEO	8/6/2012	14.02	14.45	14.02	14.2	376400	4.73
NYSE	GR	12/10/2010	34.31	34.5	33.62	33.94	437800	25.97
NYSE	GPX	11/21/2002	2.38	2.38	2.06	2.25	16600	8.9
NYSE	GJN	9/18/2016	22.3	22.3	22.3	22.3	100	18.37
NYSE	GSH	5/25/2018	25.36	25.62	25.04	25.54	268200	24.92
NYSE	GD	4/3/1992	10.2	10.35	10	10.35	922400	0.22
NYSE	GCF	5/20/2019	13.46	13.59	13.37	13.48	34000	12.91
NYSE	GEC	2/6/2015	26.32	26.41	26.32	26.35	43500	19.26
NYSE	GPC	6/24/2013	32.13	32.35	31.86	32.22	510200	25.73
NYSE	GUL	7/16/2017	22.16	22.16	22.06	22.07	2800	19.15
NYSE	GJG	1/17/2020	21.66	21.69	21.55	21.57	3200	21.57
NYSE	GJP	12/27/2018	10.85	10.85	10.75	10.75	1600	10.28
NYSE	GGB	4/12/2010	24.19	24.19	23.37	23.5	142200	0.64
NYSE	GJB	8/15/2016	24.2	24.2	24.1	24.1	1300	19.85
NYSE	GET	5/8/2017	53.9	54.72	53.9	54.67	200000	54.67
NYSE	GJF	8/3/2014	21.87	21.87	21.87	21.87	0	15.23
NYSE	GPS	2/10/2003	35	35	34.13	34.13	1748900	4.28
NYSE	GE	5/4/1981	120.5	121.25	120.37	120.87	4992000	0.37
NYSE	GIM	3/24/2014	9	9.04	8.98	8.99	158000	5.18
NYSE	GBX	1/30/2016	36.3	37.4	35.75	36.1	481400	34.36
NYSE	GME	3/2/2012	19.6	19.65	19.16	19.25	861200	9.62
NYSE	GGT	7/28/2005	4.73	4.97	4.73	4.97	17200	1.73
NYSE	GTY	11/4/2018	18.33	19.25	18.22	18.36	108700	16.41
NYSE	GWW	1/6/2008	95.98	95.98	94.82	95.43	165000	39.16
NYSE	GTI	12/11/2009	19.12	19.25	18.88	19.12	840300	19.12
NYSE	GNW	9/13/2014	22.95	23.35	22.85	23.3	817000	21.81
NYSE	GBL	12/20/2014	49.2	49.7	49.2	49.6	17700	48.36
NYSE	GAP	4/28/2012	25.7	26.5	25.33	25.78	150500	20.39
NYSE	GG	7/6/2012	10	10.9	10	10.78	2101000	10.03
NYSE	GDP	9/30/2001	3.38	3.38	3.12	3.25	2000	26
NYSE	GIS	12/9/2001	53.16	53.36	52.67	53.06	349000	15.56
NYSE	GS	10/3/2009	61.92	63.79	61.61	63.79	944200	58.6
NYSE	GSH	3/28/2014	14.6	15.15	14.53	15.15	62200	12.7
NYSE	GDI	12/24/2017	34.21	34.31	33.6	33.66	222600	33.62
NYSE	GRX	7/26/2018	6.23	6.23	6.16	6.16	19600	6.09
NYSE	GLT	6/20/2008	14.27	14.38	14.21	14.21	64200	8.91
NYSE	GA	12/9/2018	5.9	6.07	5.9	5.97	751600	5.82
NYSE	GRB	2/26/2015	6.47	6.53	6.35	6.41	14900	6.41
NYSE	GIM	4/30/2011	6.23	6.27	6.23	6.27	307600	2.95
NYSE	GDV	2/1/2014	19.98	20	19.88	19.89	87200	12.78
NYSE	GEP	4/19/2019	19.98	19.98	19.53	19.75	34000	18.78
NYSE	GBF	12/6/2018	101.79	101.95	101.43	101.95	3200	98.3
NYSE	GVA	1/19/2013	16	16.25	15.86	16.01	86700	14.51
NYSE	GPC	7/29/2001	32.52	32.52	32.24	32.24	412000	7.27
NYSE	GJO	12/25/2015	23.99	24.15	23.99	24.01	6800	19.81
NYSE	GF	9/19/2014	7.44	7.5	7.43	7.48	32800	6.31
NYSE	GDI	9/1/2018	44.39	44.89	42.79	43.19	571000	43.13
NYSE	GRT	3/24/2019	1.39	1.47	1.35	1.47	605500	1.24
NYSE	GD	9/1/2012	74.06	76.8	74.06	75.87	3370800	33.38
NYSE	GPK	1/12/2012	4.79	4.79	4.7	4.7	7900	4.7
NYSE	GIB	11/21/2008	17.19	18.87	17.19	17.44	104600	8.72
NYSE	GS	6/3/2017	227.77	227.94	224.85	227.35	4411400	221.9
NYSE	GES	10/16/2016	54.25	54.93	53.65	54.25	849200	26.21
NYSE	GPC	1/24/1999	25.22	25.66	25.14	25.66	192400	5.15
NYSE	GG	10/2/2006	9.13	9.5	9.13	9.5	4600	4.3
NYSE	GLF	12/1/2007	34.5	34.5	34.44	34.44	1200	17.22
NYSE	GNV	11/5/2018	4.86	4.86	4.44	4.47	5600	3.62
NYSE	GBE	1/7/2019	1.24	1.24	1.1	1.12	181600	1.12
NYSE	GVA	3/13/2003	21.25	22	20.75	21.75	79600	5.14
NYSE	GNV	4/29/2019	3.75	3.75	3.5	3.7	42100	3.38
NYSE	GEP	12/27/2015	23.08	23.11	22.98	23.05	7400	18.6
NYSE	GSK	1/13/2003	21.62	22.37	21.5	22.25	3122800	12.05
NYSE	GAS	4/12/2004	20.82	21.21	20.82	21.01	87000	9.82
NYSE	GRB	7/16/2009	23.65	23.71	23.34	23.71	28800	22.69
NYSE	GD	6/28/2007	72.69	73.05	71.26	71.5	480800	14.41
NYSE	GPC	2/16/2019	30.83	31.4	29.7	30	3421100	28.59
NYSE	GBX	4/10/2015	33.25	33.88	32.45	32.85	172700	31.01
NYSE	GJG	6/23/2017	22.42	22.42	22.34	22.34	900	18.26
NYSE	GDI	4/18/2011	18	18	17.65	17.78	23000	8.88
NYSE	GMA	8/8/2013	24.8	24.88	24.61	24.76	30800	12.81
NYSE	GY	9/28/2006	6.84	6.9	6.78	6.84	182800	0.55
NYSE	GIB	12/20/2010	3.81	4	3.62	3.81	21400	3.81
NYSE	GAH	1/1/2016	24.3	24.52	24.19	24.52	10600	19.35
NYSE	GAP	1/31/1999	42.5	42.6	42.29	42.5	50400	26.5
NYSE	GIM	6/2/2001	3.75	3.81	3.75	3.75	133400	0.49
NYSE	GWW	8/6/2001	42.26	42.48	41.81	41.92	81600	15.75
NYSE	GPS	2/1/2007	28.87	29.12	28.62	28.87	5022000	7.58
NYSE	GJV	1/7/2019	17.5	17.5	17.5	17.5	0	16.01
NYSE	GRT	3/4/2006	16.87	16.87	16.75	16.87	81600	3.62
NYSE	GLW	12/16/2010	71.62	73	63.25	64.5	11180300	62.22
NYSE	GPD	4/20/2017	24.3	24.3	24.29	24.29	200	20.54
NYSE	GGC	8/4/2001	20.03	20.26	20.03	20.03	8700	399.99
NYSE	GWW	2/8/2014	48.12	48.63	47.91	48.25	569100	43.56
NYSE	GEO	12/12/2011	13.7	13.73	13.45	13.45	29200	4.48
NYSE	GD	9/10/1999	26.32	26.49	26.26	26.43	885600	0.75
NYSE	GPI	5/7/2011	19.8	20	19.75	19.95	257700	18.94
NYSE	GJJ	3/20/2015	23.85	24.01	23.55	24	10700	19.35
NYSE	GNI	5/29/2000	26.02	26.02	25.63	25.83	1300	2.09
NYSE	GHL	8/11/2014	20.1	20.2	19.95	20.2	12800	18.25
NYSE	GE	9/2/1978	83.87	84.12	82.75	83.37	3542400	0.23
NYSE	GCV	2/11/2008	8.54	8.54	8.34	8.34	25900	2.75
NYSE	GLG	9/14/2017	10.32	10.32	10.25	10.27	619700	10.16
NYSE	GSK	1/30/2005	20.25	20.62	20.12	20.37	1630000	11.87
NYSE	GNI	12/7/2000	19.29	19.29	18.98	19.09	700	1.75
NYSE	GJV	6/30/2018	20.12	20.49	19.4	20.18	4900	17.06
NYSE	GAM	10/27/2017	43.15	43.36	43.09	43.27	13500	35.5
NYSE	GAH	3/15/2019	23.66	24.11	23.6	23.9	14200	22.56
NYSE	GBE	2/25/2016	11.24	11.3	11.05	11.3	55100	10.66
NYSE	GES	4/9/2011	5.85	5.85	5.5	5.65	55800	2.73
NYSE	GIL	3/18/2011	18.45	19.25	18.3	19.25	751200	4.81
NYSE	GMT	5/13/2013	17.8	17.98	17.75	17.91	554300	14.43
NYSE	GAH	10/4/2015	25.09	25.1	25.05	25.05	8800	19.48
NYSE	GDI	9/6/2018	42.9	43.64	40.89	41.57	486700	41.52
NYSE	GDF	11/24/2005	11.38	11.63	11.38	11.5	62700	2.26
NYSE	GD	3/9/1989	12.36	12.55	12.27	12.45	166400	0.11
NYSE	GY	2/24/2001	3.32	3.36	3.22	3.22	81200	0.13
NYSE	GPK	3/27/2015	4.39	4.79	4.36	4.37	130400	4.37
NYSE	GRA	2/27/2009	13.12	13.25	12.56	12.62	288300	12.62
NYSE	GHI	5/2/2016	15.02	15.1	15.01	15.06	28300	10.11
NYSE	GAP	4/6/2009	28.35	29.96	27.86	29.71	166600	22.76
NYSE	GFF	7/23/2017	18.7	19	17.62	17.86	758600	17.86
NYSE	GAS	8/30/1997	14.97	14.97	14.84	14.9	53400	1.98
NYSE	GT	7/10/2004	35.13	35.63	35	35	851400	27.17
NYSE	GJH	11/9/2014	9.41	9.41	9.41	9.41	0	6.07
NYSE	GMXR	2/22/2018	28.18	29.73	28.18	29.35	172400	29.35
NYSE	GLP	3/27/2017	36.75	37.05	35.73	35.86	65500	26.8
NYSE	GGC	10/31/2011	18.31	18.88	18.19	18.64	10600	413.41
NYSE	GT	11/8/2019	13.54	13.78	13.26	13.67	4602300	13.67
NYSE	GIS	3/21/2005	53.17	54.25	53.17	53.92	763600	17.68
NYSE	GIS	7/8/2002	55.16	55.26	54.66	55.16	348000	16.53
NYSE	GGB	11/28/2015	14.65	14.95	14.47	14.79	3720800	4.58
NYSE	GCO	5/18/2018	23.82	24.06	23.02	23.91	348800	23.91
NYSE	GRA	4/1/2016	13.95	14.15	13.68	13.98	961100	13.98
NYSE	GSL	10/14/2018	3.99	3.99	3.75	3.8	33300	3.27
NYSE	GBL	2/5/2010	16	16	15.81	15.88	6800	15.09
NYSE	GAP	2/24/2008	29.74	30.35	29.26	30.35	84000	22.83
NYSE	GRS	11/21/2013	5.23	5.25	4.8	5.07	181700	5.07
NYSE	GIS	6/23/1996	54.78	54.78	54.19	54.28	1527200	3.19
NYSE	GSK	1/28/1999	21	21.12	20.75	20.87	1217600	5.03
NYSE	GAM	11/4/2011	34.85	35	34.75	35	12100	22.63
NYSE	GWW	4/1/2000	64.85	64.96	64.52	64.52	97600	11.78
NYSE	GJL	9/24/2017	22.9	22.9	22.9	22.9	0	20.89
NYSE	GWR	1/2/2020	32.94	33.16	32.58	33.1	178700	33.1
NYSE	GE	4/13/1989	48.5	48.5	48.13	48.38	4612800	0.39
NYSE	GIS	6/10/1995	37.92	38.09	37.76	38.09	427200	2.12
NYSE	GSK	11/16/2018	36.63	37.56	36.21	37.2	1457400	35.34
NYSE	GGC	12/10/2001	17.47	17.82	16.54	17.7	9800	353.48
NYSE	GDI	7/31/2004	9.13	9.5	9.13	9.13	262800	1.52
NYSE	GRB	9/29/2017	10.75	11.12	10.71	10.99	175400	10.99
NYSE	GE	9/25/1989	51.13	51.13	50.63	50.75	3566400	0.42
NYSE	GUT	12/14/2014	9.17	9.17	9.07	9.1	67700	6.1
NYSE	GET	7/24/2014	29.7	29.7	28.65	28.65	131700	28.65
NYSE	GYB	1/9/2020	19.5	21.41	19.35	20.35	138700	20.35
NYSE	GAM	2/4/2017	37.58	37.72	37.51	37.58	25600	30.83
NYSE	GJN	1/20/2018	17.04	17.12	16.72	17.01	3700	15.29
NYSE	GMT	8/6/2015	38.16	38.61	37.71	37.81	464100	33.31
NYSE	GE	8/9/2007	67.06	67.62	65.56	67.62	15614100	16.27
NYSE	GAM	3/23/2002	28.75	29.12	28.62	29.12	42200	6.38
NYSE	GYC	6/10/2019	18	18.15	17.26	17.35	2200	16.96
NYSE	GSI	11/11/2019	4.16	4.23	4.06	4.23	322400	4.23
NYSE	GIS	5/20/1999	48.78	49.42	48.5	49.42	573600	6.6
NYSE	GAI	6/22/2009	5.75	5.81	5.69	5.69	11600	4.46
NYSE	GFW	6/15/2014	24.52	24.52	24.36	24.43	4000	15.25
NYSE	GGT	3/30/2008	7.82	7.87	7.68	7.82	20000	3.51
NYSE	GJD	11/24/2016	24.7	24.97	24.7	24.8	1300	19.65
NYSE	GUT	7/22/2010	7.81	7.88	7.75	7.75	8700	3.33
NYSE	GMT	11/9/1998	32.69	32.86	32.69	32.69	11200	3.4
NYSE	GNA	1/3/2020	8.43	8.72	8.43	8.66	749900	8.66
NYSE	GS	12/18/2016	202.36	202.69	197.7	198.1	4661800	192.72
NYSE	GTY	11/9/2015	27.35	27.97	27.35	27.88	21100	19.91
NYSE	GPX	7/13/2012	4.37	4.5	4.37	4.45	3200	4.4
NYSE	GR	8/11/1996	21.71	22.3	21.71	22.3	175600	4.06
NYSE	GKM	2/7/2014	25.9	25.94	25.82	25.9	57800	13.57
NYSE	GEO	11/27/2017	24.75	25.51	24.51	25.46	796800	25.46
NYSE	GPU	4/12/2019	25.33	25.45	25.33	25.39	3100	23.94
NYSE	GMR	2/18/2018	26.25	26.77	25.19	25.64	508800	19.28
NYSE	GDP	7/26/2007	0.69	0.69	0.63	0.69	1700	5.5
NYSE	GG	7/12/2012	11.09	11.2	10.1	10.1	1925000	9.4
NYSE	GVA	8/3/2002	20	20.25	18	18.25	250600	4.29
NYSE	GER	5/9/2019	22.66	23.16	22.66	23.16	21700	22.03
NYSE	GMT	5/14/2001	22.6	22.78	22.6	22.6	15200	5.34
NYSE	GPS	9/27/2003	29.75	30.25	29.37	29.37	3746200	3.72
NYSE	GWF	7/21/2016	21.99	21.99	21.77	21.8	15100	17.23
NYSE	GFY	7/30/2017	16.95	16.96	16.92	16.96	3800	14.38
NYSE	GAI	5/31/2012	4.83	4.93	4.83	4.93	2600	4.93
NYSE	GJO	3/2/2019	16.55	18.1	16.35	17.5	2400	17.23
NYSE	GIS	6/3/1994	31.57	31.57	31.34	31.57	284800	1.65
NYSE	GDI	12/30/2012	20.3	20.44	19.75	20.39	76600	10.18
NYSE	GCI	5/8/1997	34.12	34.86	33.47	33.75	523200	9.15
NYSE	GOV	7/6/2019	19.75	20	19.72	19.75	101800	19
NYSE	GAS	9/11/2017	40.8	41.24	40.77	41.1	357700	36.49
NYSE	GDF	3/30/2013	12.2	12.29	12.1	12.18	19600	6.27
NYSE	GEO	9/8/2017	29.65	30.44	29.51	30.3	416200	30.3
NYSE	GHI	6/7/2007	10.12	10.21	10.12	10.12	75300	2.29
NYSE	GT	2/6/2005	36.25	36.5	36.13	36.25	484200	28.47
NYSE	GED	9/16/2017	24.05	24.2	23.96	24.08	33200	20.82
NYSE	GET	10/22/2016	46.8	47.28	46.51	47	150400	47
NYSE	GIS	10/28/2018	68.14	68.68	66.43	67.58	4246300	65.06
NYSE	GJG	1/18/2020	21.64	21.75	21.52	21.56	5700	21.56
NYSE	GOF	6/22/2019	12.08	12.41	12.08	12.33	19800	11.48
NYSE	GOM	1/28/2017	24.13	24.36	24.01	24.27	41900	15.47
NYSE	GTI	7/4/2015	4.37	4.37	4.25	4.29	569500	4.29
NYSE	GSL	11/5/2018	3.4	3.4	3.26	3.31	46300	2.84
NYSE	GSG	6/9/2018	71.14	73.5	71.14	72.3	341500	72.3
NYSE	GJE	5/31/2019	21.81	22.2	21.8	22.2	800	20.8
NYSE	GF	4/14/2018	16.16	16.41	16.08	16.37	52300	15.75
NYSE	GDP	6/12/2000	4.5	4.5	4.38	4.38	400	35
NYSE	GAB	4/4/2015	8.95	8.98	8.88	8.89	113900	4.83
NYSE	GPC	6/8/1995	20.32	20.56	20.24	20.24	657400	2.34
NYSE	GJM	9/29/2014	25.74	25.83	25.66	25.82	4800	13.94
NYSE	GCV	1/8/2016	9.21	9.29	8.99	8.99	13600	6.11
NYSE	GRS	10/17/2015	7.6	7.6	7.31	7.48	245700	7.48
NYSE	GJS	10/26/2018	11.81	11.81	11.12	11.12	1000	10.78
NYSE	GDF	10/10/2019	11.3	11.37	11.21	11.23	60300	10.87
NYSE	GNW	6/12/2014	20.1	20.18	20	20.15	1161400	18.86
NYSE	GAM	2/23/1998	15	15	14.5	14.75	15600	2.43
NYSE	GF	5/14/2018	17.57	17.65	17.47	17.64	30500	17.03
NYSE	GGC	11/5/2005	31.92	32.15	31.92	32.04	2800	645
NYSE	GFF	1/23/2010	6.94	7	6.94	7	12100	6.36
NYSE	GR	8/4/2017	63.49	63.91	62.6	63.55	1225200	60.61
NYSE	GF	11/26/2007	8.84	9.31	8.84	9.31	59800	3.99
NYSE	GY	2/11/2006	5.97	6.03	5.91	6.03	29900	0.46
NYSE	GPI	8/21/2016	46.87	46.89	45.21	45.68	659100	43.62
NYSE	GS	3/18/2018	166.3	180.36	166.21	179.63	20801800	176.22
NYSE	GMA	5/6/2012	25.16	25.24	25.12	25.14	104100	11.86
NYSE	GG	11/3/2018	21.63	23.39	21.25	22.9	17253600	22.74
NYSE	GJN	4/20/2017	23.76	23.94	23.7	23.7	3500	20.28
NYSE	GRR	6/8/2018	22.86	23.05	22.77	22.9	32400	19.1
NYSE	GF	7/2/2005	6.47	6.61	6.47	6.61	131900	1.72
NYSE	GPC	1/17/1999	24.7	24.88	24.62	24.88	121500	5
NYSE	GBX	11/11/2007	16.44	16.56	16.44	16.56	21400	13.52
NYSE	GD	11/4/2018	62.35	62.61	60.01	60.43	4969600	58.49
NYSE	GWR	4/28/2012	21.94	24.58	21.5	24.58	180400	10.92
NYSE	GJS	10/29/2018	10.11	13.06	10.11	13.06	9200	12.66
NYSE	GJK	2/21/2019	20.44	20.82	20.44	20.75	800	20.11
NYSE	GPS	12/1/2018	12.22	12.95	11.94	12.87	13642100	12.55
NYSE	GNI	3/22/2003	32.18	32.18	32.05	32.05	1000	4.76
NYSE	GR	1/29/2012	26.7	27.9	26.7	27.82	743600	22.01
NYSE	GXP	3/10/2006	24.75	24.75	24	24.37	88800	10.69
NYSE	GMA	9/15/2018	10.5	10.74	9.74	10.36	35300	8.4
NYSE	GPD	2/17/2017	24.47	24.54	24.39	24.52	2600	20.42
NYSE	GR	5/7/2018	66.77	67.3	66.61	67.07	471900	64.6
NYSE	GGB	5/8/2014	9.25	9.25	7.96	7.96	3477800	1.47
NYSE	GBX	12/6/2008	14.38	14.5	14.38	14.38	3600	11.96
NYSE	GXP	11/27/2000	32	32.38	32	32.25	54200	5.01
NYSE	GGC	5/2/2005	29.43	29.78	29.08	29.78	17000	596.56
NYSE	GTI	6/5/2010	13.06	13.31	12.94	13.31	33700	13.31
NYSE	GED	12/25/2015	24.38	24.38	24.25	24.33	71300	18.9
NYSE	GTY	9/24/2012	19.7	19.75	19.41	19.5	71400	11.33
NYSE	GUT	5/20/2017	10.05	10.1	9.9	9.9	35800	7.77
NYSE	GDI	3/18/2017	33.79	33.79	33.19	33.27	1343100	33.23
NYSE	GGC	10/30/2010	13.37	13.62	12.69	13.44	11600	291.71
NYSE	GIB	1/1/2010	45.19	45.25	38	40.44	324600	20.22
NYSE	GGG	2/10/2018	35.61	36.78	35.61	36.63	538600	34.62
NYSE	GLW	6/15/2008	34.06	35.25	34.06	34.88	1572600	10.94
NYSE	GR	9/26/1997	35.72	36.41	35.72	35.95	379000	7
NYSE	GJV	6/15/2019	18	18	18	18	100	17.28
NYSE	GGG	5/4/1997	31.62	31.62	31.25	31.25	18800	0.96
NYSE	GE	3/17/2012	39.74	40.14	38.5	38.8	27496500	29.92
NYSE	GGG	3/12/2001	29.75	29.87	28.5	28.62	169700	1.45
NYSE	GPW	12/14/2017	22.95	22.95	22.17	22.27	25700	19.44
NYSE	GJB	1/26/2020	24.57	24.87	24.41	24.87	1900	24.87
NYSE	GMA	7/10/2016	21.67	21.72	21.53	21.7	16400	14.17
NYSE	GJM	1/13/2017	24.07	24.2	24.02	24.18	18600	16.06
NYSE	GFF	5/31/2008	13.94	13.94	13.75	13.81	30600	12.56
NYSE	GG	4/28/2008	5.63	5.63	5.63	5.63	0	2.55
NYSE	GFZ	12/18/2017	20.2	20.2	19.45	20.12	7500	17.19
NYSE	GLG	11/29/2019	2.99	3.06	2.92	2.97	1453000	2.97
NYSE	GPK	2/4/2011	1.68	1.75	1.68	1.74	12400	1.74
NYSE	GCH	12/21/2015	13.2	13.23	12.85	12.85	209800	7.51
NYSE	GBF	9/28/2017	100.43	100.7	100.16	100.43	25100	94.35
NYSE	GPS	2/16/2018	19.76	19.99	19.15	19.23	8130000	18.48
NYSE	GTY	6/13/2009	13.81	14.13	13.81	14.13	4200	5.4
NYSE	GD	11/24/2007	81.3	82.62	81.12	82.5	373600	16.8
NYSE	GUI	2/28/2016	24.83	24.97	24.74	24.97	1600	20
NYSE	GE	5/1/2010	159.5	160	154.56	156.06	16594800	38.99
NYSE	GE	4/10/1982	68.62	69.75	68.62	68.75	3268800	0.43
NYSE	GRA	7/29/1994	6.42	6.45	6.23	6.23	148600	0.17
NYSE	GED	7/6/2018	24.17	24.3	24.09	24.15	33500	21.84
NYSE	GME	7/6/2015	34.45	35.21	34.44	35.16	1195600	17.58
NYSE	GSH	10/3/2009	6.31	6.44	6.25	6.38	9300	3.8
NYSE	GDI	11/10/2013	22.25	22.96	22.23	22.47	242200	11.22
NYSE	GGC	10/24/2004	37.73	38.55	37.73	38.08	7400	760.45
NYSE	GG	5/18/2014	11.23	11.35	11.13	11.27	1242700	10.78
NYSE	GRR	9/20/2018	16.9	18.2	16.87	16.87	16100	14.07
NYSE	GMT	8/9/2008	33.08	34.5	32.96	34.21	224500	23.19
NYSE	GIM	2/3/2012	6.51	6.54	6.49	6.52	149700	3.24
NYSE	GNI	8/14/2010	50	50.44	50	50.25	1500	20.97
NYSE	GGC	7/13/2013	20.67	20.8	20.33	20.73	4700	470.35
NYSE	GG	3/31/2019	33.93	34.05	32.31	32.69	14166300	32.56
NYSE	GIS	8/18/2007	62.73	62.73	62.08	62.55	912800	22.54
NYSE	GFA	12/16/2018	8.77	8.86	8.03	8.32	269900	8.23
NYSE	GDI	10/19/2015	45	45.25	44.3	44.36	512200	22.15
NYSE	GGC	11/9/2019	14.22	14.49	13.62	14.47	146500	14.47
NYSE	GLD	5/15/2017	65.07	65.67	64.85	65.52	3158200	65.52
NYSE	GWW	6/21/2015	56.13	56.13	55.33	55.52	328800	51.06
NYSE	GMA	4/29/2018	16.62	16.62	16.28	16.42	21800	12.46
NYSE	GTI	2/19/2006	34.5	34.63	34.12	34.63	34700	34.63
NYSE	GET	12/25/2014	41.22	41.43	40.76	41.11	149700	41.11
NYSE	GLW	5/20/2000	50.75	51.5	50.63	51.25	847800	5.73
NYSE	GEG	4/15/2018	25.5	25.54	25.4	25.5	22300	22.35
NYSE	GR	3/24/2016	43.15	43.49	42.58	43.07	649400	40.19
NYSE	GIB	6/13/2019	9.19	9.42	9.03	9.19	193200	9.19
NYSE	GRS	7/9/2018	10.07	10.25	9.95	10.2	725100	10.2
NYSE	GLW	5/26/2019	14.99	14.99	13.88	14.18	23060300	14.09
NYSE	GAP	1/18/2020	8.64	8.75	8.32	8.66	1204200	8.66
NYSE	GG	11/23/2013	17.11	17.66	17.11	17.52	2050600	16.55
NYSE	GIS	2/10/2012	46.3	46.75	46.15	46.63	1708300	38.24
NYSE	GDI	6/29/2017	42.54	43.36	42.3	43	282400	42.94
NYSE	GPS	1/17/2011	26	26.56	25.75	26	4470800	23.4
NYSE	GET	12/5/2016	50	50.71	49.84	50.41	336100	50.41
NYSE	GNI	4/23/2015	109.8	111.5	107.11	109.1	3800	69.35
NYSE	GSK	8/5/2013	38.68	39	38.27	38.64	537200	30.17
NYSE	GUT	1/20/2013	8.99	9.03	8.97	9	18000	4.92
NYSE	GE	7/24/1981	54.75	54.88	54.13	54.5	2529600	0.33
NYSE	GME	9/22/2014	17.88	18.29	17.76	18.25	472400	9.12
NYSE	GG	8/23/2013	12.6	12.95	12.59	12.82	985900	12.08
NYSE	GLW	12/18/2003	26.37	26.5	25.87	26.37	1501500	6.35
NYSE	GRX	2/19/2018	6.9	6.9	6.77	6.87	10200	6.79
NYSE	GAJ	11/22/2010	15.88	15.88	15.56	15.69	6000	5.86
NYSE	GAS	9/13/1999	25.81	25.96	25.73	25.96	172000	4.33
NYSE	GOL	2/26/2018	17.65	17.76	17.17	17.2	817900	17.1
NYSE	GBX	11/17/2013	13.5	13.5	13.32	13.46	14500	12.59
NYSE	GBF	3/31/2017	100.24	100.24	100.17	100.17	1500	92.52
NYSE	GPN	4/21/2018	41.1	41.64	40.86	41.32	358600	41.18
NYSE	GJF	8/29/2014	21.74	21.88	21.33	21.84	2600	15.21
NYSE	GMK	6/11/2010	4.44	4.44	4.44	4.44	0	3.67
NYSE	GAB	3/25/2000	4.44	4.44	4.4	4.4	67900	0.24
NYSE	GE	2/29/2016	32.75	33.34	32.73	33.06	25562500	28.33
NYSE	GFF	2/17/2013	13	13.05	12.95	12.95	20700	12.95
NYSE	GEO	2/26/2018	27.06	27.49	26.46	26.69	557300	26.69
NYSE	GGG	6/7/2008	33.63	33.63	32	32.19	113700	7.44
NYSE	GUI	5/16/2015	25.55	25.59	25.29	25.29	1200	19.4
NYSE	GR	9/5/2008	28.59	29.59	28.59	29.53	538000	20.9
NYSE	GMA	10/8/2018	5.63	5.63	4	5	145400	4.05
NYSE	GWW	10/19/2013	44.8	44.81	44	44.29	678500	39.67
NYSE	GFW	4/13/2019	14.2	14.43	14.2	14.43	1600	13.46
NYSE	GT	1/3/1992	18.87	19	18.75	18.75	121600	4.52
NYSE	GEF	8/23/2019	52.67	52.92	51.01	51.42	177500	50.7
NYSE	GCO	5/27/2013	14.85	15.19	14.85	15.15	92300	15.15
NYSE	GRB	8/2/2018	11.65	11.98	11.42	11.45	122800	11.45
NYSE	GPK	6/27/2016	3.98	3.98	3.76	3.79	1228500	3.79
NYSE	GDF	10/1/2009	10.75	10.81	10.56	10.56	37300	3.54
NYSE	GAM	11/3/2001	27	27	26.62	26.88	26800	5.43
NYSE	GPW	1/5/2018	23.55	23.74	23.06	23.74	2600	21.06
NYSE	GMT	1/15/1999	38.27	38.52	38.27	38.27	121200	4.03
NYSE	GRO	6/6/2019	3.41	3.45	3.15	3.4	249400	3.4
NYSE	GRT	8/12/2004	20.5	20.62	20.37	20.37	37200	3.79
NYSE	GGG	2/3/2005	20.62	20.87	20.62	20.62	24300	1.98
NYSE	GAS	11/29/2004	18.33	18.63	18.13	18.63	97400	8.98
NYSE	GMT	10/9/2009	31.46	31.46	29.8	30.6	111100	21.57
NYSE	GCO	3/16/2000	6.25	6.25	5.88	5.88	52500	5.88
NYSE	GUQ	10/11/2018	19.47	20.94	19.47	20.94	2600	19.41
NYSE	GE	5/29/2017	37.68	37.75	37.24	37.45	33109200	33.07
NYSE	GRB	6/22/2006	14.77	14.89	14.77	14.89	3600	13.5
NYSE	GKK	5/16/2019	2.13	2.32	2.1	2.31	747700	2.31
NYSE	GDP	1/7/2010	2.87	2.94	2.81	2.87	22600	2.87
NYSE	GJD	9/6/2019	14.3	14.97	14.3	14.88	3200	14.12
NYSE	GRS	10/28/2018	4.05	4.12	3.5	3.59	591300	3.59
NYSE	GJD	11/29/2015	23.3	23.38	23.3	23.38	700	17.29
NYSE	GCA	4/9/2018	6.54	6.65	5.82	6.12	494700	6.12
NYSE	GD	2/13/2005	40.12	40.12	39.9	40.12	212800	7.56
NYSE	GXP	6/23/2000	32.5	33	32.5	32.75	64200	4.87
NYSE	GHI	7/11/2019	10.37	11.07	10.36	10.84	48000	10.32
NYSE	GWR	3/11/2011	26.37	26.37	25.12	25.69	19500	5.07
NYSE	GTI	5/31/2013	6.3	6.31	5.8	6.15	298900	6.15
NYSE	GGG	3/17/2013	27.8	27.95	27.55	27.9	154800	15.52
NYSE	GVA	3/12/2004	22.5	23	22.5	22.5	240400	5.36
NYSE	GAB	12/22/2018	3.42	3.71	3.42	3.59	167300	3.01
NYSE	GVA	7/28/2002	19	19.25	18.5	19.25	49500	4.53
NYSE	GRB	10/28/1999	13.25	13.35	13.25	13.25	9000	10.41
NYSE	GHL	3/13/2016	65.57	66.14	65.42	65.95	143400	60.83
NYSE	GCI	11/13/1998	25.38	25.67	25.38	25.67	179000	7.33
NYSE	GPJ	9/11/2016	24.71	24.85	24.65	24.85	7400	20.04
NYSE	GHI	10/2/2010	13.38	13.44	13.31	13.38	21700	4.69
NYSE	GPK	7/30/2016	3.67	3.85	3.58	3.69	452300	3.69
NYSE	GRA	2/5/1993	5.75	5.82	5.68	5.73	42600	0.08
NYSE	GET	9/8/2017	50.07	50.7	49.75	50.59	189800	50.59
NYSE	GAM	9/3/2016	37.05	37.05	36.79	36.84	13700	27.93
NYSE	GSK	11/2/1997	18.12	18.87	18.12	18.87	1609000	4.41
NYSE	GEF	6/2/2019	47.35	48.55	47	47.9	584900	46.82
NYSE	GCO	12/26/1996	3.38	3.38	3.25	3.25	27600	3.25
NYSE	GLT	5/1/2010	10.75	10.84	10.56	10.69	20000	7.5
NYSE	GNI	1/9/1999	11.71	11.92	11.71	11.92	2900	0.63
NYSE	GMR	10/26/2014	37.4	37.4	35.4	36.83	773500	13.59
NYSE	GNI	6/21/2012	65	65.5	65	65	2600	32.55
NYSE	GED	5/4/2017	24.64	24.71	24.62	24.65	26300	20.66
NYSE	GFF	12/28/2015	23.88	23.88	23.7	23.81	106400	23.81
NYSE	GE	4/21/1985	45	45.13	44.25	44.88	6379200	0.31
NYSE	GMXR	12/28/2013	4.19	4.25	3.99	4.01	78500	4.01
NYSE	GCV	6/5/2014	9.79	9.8	9.71	9.71	12800	5.71
NYSE	GLT	9/28/2003	11.82	11.82	11.63	11.82	49800	5.9
NYSE	GRB	9/7/2015	6.92	7.03	6.8	6.98	200100	6.98
NYSE	GPI	2/2/2008	9.25	9.25	8.87	9	28200	8.55
NYSE	GBX	1/9/2020	10.41	10.41	9.85	9.88	148400	9.88
NYSE	GAP	10/26/2013	5.2	5.3	5.12	5.2	287400	4.11
NYSE	GAM	11/7/2003	22.25	22.75	22.25	22.5	33700	5.99
NYSE	GF	3/16/2000	8.03	8.51	7.97	8.51	343300	1.82
NYSE	GLW	10/16/2004	33.75	35.06	33.63	34.5	6889800	8.44
NYSE	GBB	12/22/2018	39.62	39.62	39.62	39.62	0	39.62
NYSE	GT	2/12/2004	46	46	45.63	46	473800	35.52
NYSE	GCO	4/20/2017	50.48	51.04	49.49	50.56	2005100	50.56
NYSE	GNI	12/13/1997	7.24	7.24	7.01	7.01	2100	0.25
NYSE	GUT	5/2/2010	7.81	7.88	7.75	7.75	6000	3.27
NYSE	GCS	7/7/2016	16.43	16.5	16.36	16.43	18200	5.83
NYSE	GE	9/22/2018	25.08	25.08	23.81	24.59	60735200	22.96
NYSE	GVA	7/12/2008	34.44	34.88	33.94	34.88	197100	13.11
NYSE	GFW	8/12/2019	21.93	22	21.5	21.5	7300	20.58
NYSE	GFI	1/5/2013	13.62	14.56	13.56	14.4	3172700	12.99
NYSE	GMA	11/23/2019	18.06	18.24	18.06	18.18	4000	18.18
NYSE	GDP	6/12/2009	0.94	1	0.94	0.94	4200	0.94
NYSE	GUT	1/16/2015	9.39	9.5	9.37	9.45	66100	6.37
NYSE	GY	9/24/2018	7.29	7.33	7	7.09	410500	7.09
NYSE	GAS	7/3/2009	37.03	37.03	36.36	36.42	93700	22.03
NYSE	GPD	6/13/2014	23.2	23.35	23.14	23.27	8700	16.64
NYSE	GTY	2/1/2008	23.75	23.81	23.62	23.69	1900	8.82
NYSE	GGG	8/28/1998	21.75	21.75	21.25	21.37	63800	1.01
NYSE	GPW	1/26/2017	23.85	24.04	23.85	24.04	2000	20.03
NYSE	GMA	3/13/2017	23.72	23.91	23.72	23.77	18700	16.45
NYSE	GGT	3/27/2017	12.96	13	12.78	12.99	25000	11.47
NYSE	GEJ	5/28/2017	24.3	24.4	24.05	24.18	94500	20.26
NYSE	GGC	10/30/2000	5.01	5.24	5.01	5.24	5200	104.65
NYSE	GDV	6/11/2016	17.81	17.82	17.71	17.78	184400	13.1
NYSE	GSK	8/8/2019	39.03	39.08	38.69	38.9	893900	38.43
NYSE	GPU	1/11/2018	26.44	26.52	25.25	26.16	8500	22.9
NYSE	GWW	12/13/1999	55.25	55.36	54.81	55.14	312000	10.02
NYSE	GPC	8/15/1993	25.46	25.54	25.39	25.39	214100	1.75
NYSE	GIM	6/21/2001	3.79	3.79	3.73	3.79	149300	0.51
NYSE	GE	12/4/1987	49.38	49.38	48.5	48.5	10612800	0.36
NYSE	GLG	3/20/2017	9.45	9.55	9.43	9.51	18900	9.41
NYSE	GAM	11/26/2011	33.6	33.69	33.5	33.62	6100	23.09
NYSE	GGB	3/28/2009	10.25	10.25	10.25	10.25	0	0.27
NYSE	GCI	5/2/2010	63	63.13	61.81	62.06	584700	47.92
NYSE	GNK	2/8/2018	49.02	51.61	49.01	51.07	951200	45.36
NYSE	GU	12/16/2019	1.3	1.36	1.29	1.36	355300	1.36
NYSE	GJS	7/16/2018	18.35	18.35	18.35	18.35	0	17.64
NYSE	GIS	5/27/1995	37.6	38.09	37.44	38.09	1092000	2.12
NYSE	GT	11/6/2016	16.27	17.82	16.16	17.54	19874600	17.54
NYSE	GR	8/26/2004	38.5	38.82	38.19	38.61	59200	11.84
NYSE	GCO	8/28/1995	3.75	4	3.75	3.88	24100	3.88
NYSE	GPX	2/2/2009	15.62	15.62	15	15.25	75300	15.08
NYSE	GRE	7/24/2016	19.5	19.5	19.34	19.34	4500	19.34
NYSE	GCI	3/1/2010	65	66.94	65	66.44	1102800	51.3
NYSE	GE	3/27/1988	47.25	47.38	47	47.25	4022400	0.36
NYSE	GXP	11/17/2012	21.59	22	21.48	21.82	322300	14.34
NYSE	GET	1/19/2008	29.07	29.13	28.65	28.65	66800	27.27
NYSE	GSK	5/30/2016	55.69	56.15	55.64	55.99	1622600	47.94
NYSE	GTC	6/5/2017	222.74	226.22	222.57	226.2	0	226.2
NYSE	GBB	6/21/2018	52.16	52.16	52.16	52.16	0	52.16
NYSE	GDP	2/1/2010	5.06	5.62	5.06	5.56	37800	5.56
NYSE	GRA	4/16/2004	9.73	9.76	9.28	9.43	227800	6.45
NYSE	GFY	8/23/2018	14.06	14.26	14.06	14.16	7300	13.01
NYSE	GHI	1/5/2015	18.2	18.35	18.03	18.32	74200	10.94
NYSE	GTY	7/8/2002	11.75	12	11.75	11.88	10000	3.31
NYSE	GGT	1/5/2018	12.01	12.12	11.37	11.81	16600	10.92
NYSE	GKM	6/17/2013	25.03	25.03	24.92	25	99300	12.42
NYSE	GCO	9/18/1995	3.38	3.5	3.38	3.38	13400	3.38
NYSE	GNW	4/14/2016	34.25	34.43	34.21	34.3	1632400	32.63
NYSE	GLP	12/29/2018	10.09	11.31	9.72	11.3	36500	9.9
NYSE	GY	3/28/2013	6.37	6.5	6.25	6.25	125200	6.15
NYSE	GTI	3/11/2013	2.6	2.8	2.58	2.71	833300	2.71
NYSE	GCI	11/2/2018	11.92	12.4	11.48	12.34	4030100	11.37
NYSE	GIL	1/30/2017	51.33	52	51.28	51.79	366000	25.9
NYSE	GSK	11/26/2012	37.59	38	37.5	38	845800	28.87
NYSE	GDP	5/15/2004	2	2.13	2	2.13	7200	17
NYSE	GAI	4/2/2015	6.93	6.93	6.8	6.8	9200	6.8
NYSE	GFF	9/1/2007	14.94	15.13	14.75	14.87	38000	13.52
NYSE	GKM	3/21/2016	20.75	20.79	20.55	20.71	23700	12.73
NYSE	GUI	8/9/2018	24.66	24.98	24.47	24.47	1300	22.41
NYSE	GCO	3/17/2001	4	4	3.88	3.88	55600	3.88
NYSE	GES	2/11/2008	5.25	5.38	5.25	5.38	56400	2.6
NYSE	GAP	7/5/2001	36.73	37.68	36.41	37.68	19600	24.38
NYSE	GAS	6/22/2013	39.13	39.15	38.6	38.6	1134500	28
NYSE	GYA	5/1/2014	22	22.85	21.8	22.85	12100	15.18
NYSE	GDI	11/13/2011	21.45	21.5	21.38	21.38	27800	10.68
NYSE	GBL	5/16/2016	37.45	37.79	36.51	37.31	41700	36.92
NYSE	GCH	6/27/2014	14	14.02	13.93	14.01	26900	7.48
NYSE	GNI	4/10/2006	33.03	33.2	32.86	33.2	800	8.11
NYSE	GDF	7/3/2006	13.13	13.13	12.88	13	22800	2.73
NYSE	GT	4/5/2013	5.56	5.58	5.17	5.34	2932700	5.34
NYSE	GFZ	7/25/2019	18.35	18.96	18.34	18.9	2200	18.15
NYSE	GJG	1/23/2016	23.1	23.3	23.1	23.25	3800	17.17
NYSE	GF	8/12/2002	5.43	5.56	5.43	5.56	21600	1.26
NYSE	GAB	6/18/2017	10.19	10.21	10.17	10.18	111000	6.86
NYSE	GJS	11/9/2019	15.5	15.5	15.25	15.27	1200	15.23
NYSE	GY	7/12/2015	19.94	20.1	19.61	19.72	553500	19.72
NYSE	GES	9/7/2007	9	9.25	9	9.12	111000	4.41
NYSE	GIB	5/8/2010	9	9.06	8.5	8.87	70800	8.87
NYSE	GRR	5/10/2015	11.31	11.38	11.26	11.3	14400	9.27
NYSE	GEO	6/7/2013	14.44	14.7	14.44	14.54	104000	4.85
NYSE	GHI	7/2/2017	15.51	15.62	15.2	15.35	33600	11.4
NYSE	GDI	11/20/2015	49.43	50.18	49.2	49.9	323000	24.92
NYSE	GDP	4/12/2009	1.06	1.06	1	1	4500	1
NYSE	GSK	12/7/2014	44.58	45.1	44.32	45.08	1227100	36.82
NYSE	GMR	5/3/2014	21.15	21.42	20.72	20.9	233000	7.71
NYSE	GPC	7/28/2011	32.6	32.77	32.41	32.76	277100	24.36
NYSE	GPN	6/4/2012	34.11	34.5	33.05	34.45	254200	16.86
NYSE	GPS	2/17/2001	46.38	46.63	45.5	45.75	3955500	2.82
NYSE	GCI	11/23/1995	42.23	42.41	41.78	42.14	494000	5.44
NYSE	GJK	2/16/2018	23.23	23.23	23.23	23.23	100	21.75
NYSE	GET	5/27/2019	13.77	14.3	13.7	14.2	285400	14.2
NYSE	GMT	11/21/2015	38.75	39.23	38.75	38.89	193100	34.43
NYSE	GFF	3/5/2009	8.81	8.94	8.63	8.75	50900	7.95
NYSE	GD	3/15/2010	45.13	46.63	45.06	45.75	2616000	19.36
NYSE	GTY	12/11/1999	19	19	18.75	18.87	11400	4.81
NYSE	GIM	12/17/2009	5.73	5.85	5.73	5.73	357400	2.37
NYSE	GLW	7/6/1995	44.5	44.75	44.5	44.5	1800000	2.21
NYSE	GR	4/13/2002	39.82	42.03	39.72	41.11	834600	10.78
NYSE	GWR	3/19/2016	31.5	32.41	31.32	32.19	201800	32.19
NYSE	GPD	4/23/2015	24.94	24.94	24.7	24.73	13700	18.79
NYSE	GFZ	1/23/2020	22.7	22.73	22.34	22.55	12300	22.55
NYSE	GJB	4/19/2015	25.05	25.05	25.05	25.05	400	18.83
NYSE	GEO	9/14/2013	19.29	19.44	18.71	18.89	56800	6.3
NYSE	GT	5/31/1996	30.87	30.87	30.5	30.87	602600	9.5
NYSE	GT	9/23/1993	31.25	31.25	30.75	30.75	401400	8.15
NYSE	GEO	10/24/2009	11.87	12	11.81	12	173200	4
NYSE	GE	6/26/1978	86.25	86.37	85.75	86.25	3302400	0.24
NYSE	GFF	3/15/2019	7.17	7.39	7.02	7.39	290900	7.39
NYSE	GJH	11/11/2016	9.8	9.8	9.75	9.8	5900	7.25
NYSE	GTN	2/15/2014	15.25	15.25	15.05	15.05	151100	12.11
NYSE	GCA	1/19/2017	15.57	15.57	15.26	15.36	80200	15.36
NYSE	GVA	9/10/2005	26.37	26.5	26.12	26.5	197100	6.41
NYSE	GVI	3/17/2018	105.28	105.57	105.28	105.32	2800	99.65
NYSE	GBE	3/2/2015	4.8	4.8	4.65	4.7	2700	4.44
NYSE	GFI	9/28/2008	5.44	5.63	5.44	5.63	73000	4.56
NYSE	GHI	5/12/2013	16.55	16.93	16.51	16.9	57900	7.97
NYSE	GET	7/30/2006	23.78	24.01	23.66	24.01	47200	22.21
NYSE	GE	9/25/2004	48.75	49	48.63	48.75	11192400	5.49
NYSE	GJJ	8/31/2018	22.8	22.8	22.8	22.8	0	21.69
NYSE	GEC	9/5/2015	25.82	25.85	25.74	25.78	30100	19.69
NYSE	GIS	2/23/2014	45.87	46.01	45.6	45.85	1374800	39.45
NYSE	GNI	6/13/2019	93.5	93.5	90	90	2200	84.16
NYSE	GJM	4/1/2018	15.11	15.33	15.11	15.3	8600	11.09
NYSE	GSH	6/8/2006	16.27	16.27	16.17	16.17	36200	7.89
NYSE	GAI	6/26/2008	14.38	14.62	14.38	14.38	7900	11.27
NYSE	GWW	3/30/2019	69.39	72.01	68.61	71.77	1079400	70.34
NYSE	GCI	8/23/2014	84.66	84.99	84.51	84.89	464600	69.07
NYSE	GEF	10/4/2009	28.54	29.26	28.51	28.88	52200	11.7
NYSE	GGT	4/28/2011	10.9	10.92	10.71	10.72	6900	8.33
NYSE	GAI	12/12/2019	9	9	8.99	8.99	900	8.99
NYSE	GT	3/7/2016	13.15	13.41	13.03	13.18	1563900	13.18
NYSE	GRT	10/3/2014	24.71	24.9	24.57	24.89	105200	13.53
NYSE	GMXR	4/24/2011	8.15	8.3	7.25	7.4	124800	7.4
NYSE	GAP	1/6/2006	21.08	21.08	20.13	20.25	46900	14.9
NYSE	GFZ	7/15/2017	25.24	25.34	25	25.02	8200	20.95
NYSE	GCV	4/6/2007	7.02	7.11	7.02	7.11	10800	2.1
NYSE	GRA	7/29/2005	15.56	15.68	15.46	15.62	202600	12.96
NYSE	GD	1/27/2001	14.09	14.57	14.09	14.45	1537600	0.45
NYSE	GDF	12/21/2015	11.36	11.36	11.23	11.26	33700	7.41
NYSE	GRA	9/3/2001	8.4	8.42	8.23	8.34	561600	3.83
NYSE	GY	8/11/2018	8.53	8.64	7.75	8.59	498700	8.59
NYSE	GS	9/2/2017	179.68	179.79	176.9	177.81	8987600	173.86
NYSE	GY	3/27/1999	5.78	5.78	5.58	5.66	96900	0.17
NYSE	GGT	11/24/2007	5.71	5.71	5.67	5.67	17000	2.16
NYSE	GY	11/17/2014	17.25	17.34	17.08	17.26	1745800	17.26
NYSE	GE	6/13/2009	105.06	107.75	105.06	106.81	16950900	26.38
NYSE	GJE	10/19/2015	24.25	24.25	24.25	24.25	0	17.96
NYSE	GLW	1/9/1992	50.25	51	49.38	49.5	900000	1.08
NYSE	GJD	3/31/2018	15.3	15.3	14.5	14.68	2300	12.48
NYSE	GGC	11/13/2005	32.51	32.86	32.51	32.62	1200	656.81
NYSE	GIM	7/26/2004	4.18	4.18	4.11	4.18	118000	0.93
NYSE	GPX	4/7/2006	8.75	8.75	8.5	8.62	6800	8.53
NYSE	GJI	3/28/2016	24.54	24.54	24.54	24.54	100	20.95
NYSE	GTI	2/23/2019	6.71	6.71	5.9	6.38	3198600	6.38
NYSE	GPS	10/25/2019	22.46	22.57	21.86	22.07	8795200	21.98
NYSE	GFW	4/4/2019	14	14.33	13.65	13.75	10900	12.83
NYSE	GJF	4/5/2018	24.25	24.63	24.25	24.63	500	21.59
NYSE	GAB	12/23/2000	4.23	4.28	4.23	4.23	45400	0.29
NYSE	GEC	12/31/2016	25.07	25.14	25.07	25.11	35600	20.72
NYSE	GIS	6/10/1994	32.74	33.36	32.74	33.2	541600	1.73
NYSE	GDF	5/10/2009	12.44	12.63	12.38	12.5	44500	3.99
NYSE	GWR	9/25/2014	24.8	24.8	24.24	24.35	69300	16.23
NYSE	GRA	4/18/1996	9.19	9.19	9.08	9.19	1300000	0.48
NYSE	GTY	10/9/2000	12.75	13	12.75	13	1400	3.55
NYSE	GRB	5/21/2001	9.83	9.94	9.73	9.73	31400	7.95
NYSE	GKK	1/9/2015	20	20.05	19.74	19.91	53600	13.6
NYSE	GLW	2/19/2017	22	22.14	21.74	21.77	13613200	21.11
NYSE	GE	2/28/1985	44.13	44.88	44.13	44.88	5251200	0.31
NYSE	GHI	6/21/2018	14.1	14.28	14.05	14.05	53800	12.02
NYSE	GNK	2/17/2017	32.2	33.09	32	32.47	375700	27.14
NYSE	GPK	9/10/2016	3.91	3.99	3.87	3.9	124200	3.9
NYSE	GLT	11/22/2014	14.23	14.25	14.11	14.25	54100	12.29
NYSE	GRB	5/8/2011	8.1	9.15	8.05	8.55	108500	8.55
NYSE	GRB	12/20/2001	8.94	9.05	8.94	9.05	21800	7.46
NYSE	GLT	8/18/2006	15.68	15.89	15.68	15.79	142000	9.16
NYSE	GR	10/16/2017	67.89	68.02	66.64	66.67	1317400	63.79
NYSE	GE	8/15/1992	68.37	69.25	67.5	68	33556800	0.65
NYSE	GLW	2/21/1993	76.37	76.62	76	76.25	5599200	1.75
NYSE	GE	1/31/1999	48.38	48.38	47.75	48.13	13380000	2.28
NYSE	GAP	5/13/2018	26.04	26.39	25.75	26.34	653600	26.34
NYSE	GAB	11/17/2006	6.6	6.6	6.51	6.6	163400	1.37
NYSE	GGC	1/16/2015	49.35	50.41	49.12	50.35	13500	1159.84
NYSE	GIS	3/19/1999	41.58	41.76	41.4	41.76	531600	5.51
NYSE	GTN	12/30/2012	9.8	9.8	9.51	9.6	141700	7.68
NYSE	GWW	1/8/2016	75.05	75.25	74.4	74.93	638300	69.43
NYSE	GAP	11/30/2015	30.91	31.5	30.91	31.17	243100	24.66
NYSE	GE	9/5/2009	119	121	118.75	120.87	19507200	29.94
NYSE	GPI	12/1/2007	10.69	10.75	10.06	10.5	25700	9.97
NYSE	GIS	11/18/2002	56.32	56.32	55.31	55.31	752800	16.7
NYSE	GD	1/29/1988	15.4	15.45	15.26	15.31	288000	0.05
NYSE	GFF	10/31/2005	8.5	8.5	8.38	8.5	49000	7.73
NYSE	GJW	7/30/2017	24.5	24.5	24.4	24.4	400	14.24
NYSE	GIM	9/12/2014	8.67	8.67	8.6	8.63	290100	5.12
NYSE	GUT	8/30/2014	9.67	9.84	9.67	9.67	42000	6.32
NYSE	GRA	6/17/2017	26.4	26.93	25.73	25.8	488800	25.8
NYSE	GFY	2/26/2018	15.94	15.95	15.92	15.92	9800	14.06
NYSE	GMT	9/28/2007	62.29	62.81	61.65	62.63	257600	20.79
NYSE	GUT	3/26/2015	9.4	9.4	9.05	9.14	38300	6.24
NYSE	GCH	8/30/2002	8.25	8.4	8.25	8.4	25300	2.23
NYSE	GRO	1/6/2019	1.45	1.54	1.45	1.54	19000	1.54
NYSE	GGT	12/12/2015	10.1	10.15	10.1	10.12	24000	8.34
NYSE	GLF	3/14/2019	18.88	20.06	18.55	19.31	270400	19.31
NYSE	GT	6/15/1991	19.37	19.75	19.25	19.75	138800	4.6
NYSE	GDI	6/9/2016	33.92	34.74	32.42	32.63	592600	32.59
NYSE	GWW	1/12/2014	45.71	45.85	45	45.35	753100	40.78
NYSE	GT	1/2/1987	23.75	23.75	23.25	23.5	82800	3.87
NYSE	GAB	6/22/2006	6.42	6.51	6.34	6.42	483000	1.28
NYSE	GPX	7/7/2008	13.44	13.44	13.25	13.44	91800	13.28
NYSE	GTY	4/3/2005	11.5	11.5	11.38	11.5	5000	3.21
NYSE	GPK	2/20/2011	1.74	1.85	1.74	1.8	15200	1.8
NYSE	GEO	7/27/2013	17.09	17.09	16.72	16.85	63600	5.62
NYSE	GRO	8/12/2018	5.08	5.09	4.89	4.9	202200	4.9
NYSE	GCH	1/25/2019	7.53	7.53	7.21	7.25	103800	7.2
NYSE	GPC	1/23/2011	25	25.44	24.62	25.12	405800	18.31
NYSE	GD	8/2/2007	80.5	80.86	80.38	80.68	767200	16.35
NYSE	GJG	4/15/2018	19.79	19.87	19.65	19.65	2400	16.66
NYSE	GDF	11/12/2015	11.08	11.1	11.04	11.09	23000	7.25
NYSE	GB	1/7/2016	26.58	27.06	26.55	26.78	192700	26.78
NYSE	GBE	2/3/2014	0.9	0.9	0.9	0.9	1200	0.85
NYSE	GT	6/14/2009	58.31	61.13	57.75	60.25	1227500	52.06
NYSE	GKM	6/4/2017	23.35	23.35	23.12	23.23	18900	15.79
NYSE	GRT	12/14/2018	3.09	3.15	2.88	3.15	276700	2.4
NYSE	GPX	11/17/2002	2.5	2.5	2.25	2.31	8800	9.14
NYSE	GMT	8/21/2004	32.37	32.47	32.06	32.16	57200	9.22
NYSE	GY	5/31/1997	31.11	31.35	31.11	31.27	178500	0.27
NYSE	GCO	7/23/2011	31.85	31.89	31.33	31.41	225000	31.41
NYSE	GJL	9/24/2018	20.98	20.98	20.98	20.98	0	19.89
NYSE	GCV	10/16/2015	9.27	9.27	9.01	9.01	12900	5.99
NYSE	GMK	11/26/2009	4.31	4.44	4.31	4.44	600	3.67
NYSE	GPK	4/4/2011	2	2.1	2	2.05	6800	2.05
NYSE	GFI	3/5/2018	15.92	16.11	15.64	15.86	8620100	15.3
NYSE	GR	9/19/2015	42.6	42.6	40.69	41.49	1360000	38.33
NYSE	GLG	4/15/2017	9.43	9.5	9.4	9.4	21300	9.3
NYSE	GTY	12/26/2009	10.81	11.13	10.81	11.13	15200	4.33
NYSE	GAB	10/24/2005	5.54	5.62	5.54	5.54	307300	0.93
NYSE	GCO	2/4/2010	10.81	10.94	10.75	10.88	100500	10.88
NYSE	GRT	2/27/2012	17.35	17.49	17.35	17.43	204800	7.38
NYSE	GTN	4/24/2016	7.77	7.88	7.67	7.69	458900	7.27
NYSE	GES	8/22/2011	7.04	7.3	7.04	7.29	97200	3.52
NYSE	GNI	12/15/2006	37.5	37.95	37.5	37.95	2100	10.06
NYSE	GBX	8/11/2014	22	22.28	21.8	22.19	16500	20.82
NYSE	GET	3/20/2008	35.06	35.12	34.94	34.94	7500	33.4
NYSE	GCI	2/17/2007	79.54	80.5	79.18	79.78	599400	29.49
NYSE	GT	3/1/1987	21.5	21.5	21.37	21.5	82000	3.59
NYSE	GCO	1/25/1999	5.38	5.5	5.25	5.5	27600	5.5
NYSE	GS	11/29/2015	130.5	131.66	129.61	130.28	2497400	125.7
NYSE	GE	11/21/2016	35.85	35.88	35.69	35.69	7260600	31.04
NYSE	GTY	5/30/2010	11.19	11.25	11.19	11.25	8000	4.43
NYSE	GJH	9/5/2015	9.57	9.57	9.57	9.57	0	6.59
NYSE	GR	9/29/1996	22.37	22.81	22.3	22.52	125400	4.17
NYSE	GLF	5/12/2008	33.25	33.25	32.94	33.25	600	16.62
NYSE	GGG	8/21/2015	36.18	36.41	35.99	36.1	187400	32.79
NYSE	GYA	10/20/2016	23.74	24	23.72	24	800	18.62
NYSE	GBX	1/5/2013	7.24	7.26	7.24	7.26	400	6.79
NYSE	GE	8/17/2009	111.25	112.94	110.75	112.81	10501200	27.94
NYSE	GPU	11/11/2019	25.33	25.4	25.21	25.25	7500	24.88
NYSE	GR	6/14/2003	34.94	35.04	34.65	34.94	72000	9.93
NYSE	GIL	1/12/2013	25.13	25.41	25.13	25.41	28800	6.35
NYSE	GGC	1/10/2008	27.09	27.51	26.85	27.39	2000	565.4
NYSE	GRT	7/6/2013	23.44	23.48	23.16	23.22	180600	11.4
NYSE	GIS	11/16/2018	65.53	66	63.75	65.33	4738000	62.9
NYSE	GJK	8/23/2019	22.88	22.88	22.88	22.88	0	22.58
NYSE	GAM	2/27/2011	36.28	36.34	35.8	36.07	14500	23.32
NYSE	GPW	5/26/2014	22.1	22.35	22.1	22.35	8200	15.98
NYSE	GUQ	10/24/2019	25.05	25.1	25	25.1	1700	24.73
NYSE	GTY	1/8/2000	20.5	20.75	20.25	20.5	6600	5.24
NYSE	GD	10/19/1995	29.18	29.18	28.2	28.26	2436800	0.7
NYSE	GTY	1/21/2008	22.12	22.75	22.12	22.44	21600	8.35
NYSE	GDF	5/23/2010	9.94	10.25	9.94	10.13	42300	3.69
NYSE	GF	11/6/2000	5.21	5.45	5.21	5.45	58000	1.16
NYSE	GTY	3/26/2005	11.38	11.38	11.38	11.38	3600	3.18
NYSE	GUT	1/3/2011	8.56	8.56	8.44	8.5	11600	3.94
NYSE	GIS	9/9/2002	57.26	57.96	57.06	57.86	570200	17.34
NYSE	GXP	1/16/2004	22	22.37	22	22.25	64600	8.4
NYSE	GF	10/9/2004	6.58	6.65	6.58	6.65	88800	1.68
NYSE	GLW	3/23/2009	57.06	57.81	56.81	56.94	1579800	18.11
NYSE	GFZ	1/16/2015	25.45	25.45	25.27	25.28	3700	18.01
NYSE	GYC	2/15/2016	21.72	22	21.72	22	16600	17.2
NYSE	GE	8/4/2012	30.47	30.86	29.55	30.75	28468600	23.86
NYSE	GWW	4/17/2004	56.28	56.39	54.32	55.24	203000	21.48
NYSE	GG	3/26/2011	6.56	6.81	6.56	6.68	37600	3.05
NYSE	GCV	4/12/2007	7.11	7.11	7.02	7.11	14200	2.1
NYSE	GCO	9/27/2004	2.5	2.63	2.25	2.38	1429000	2.38
NYSE	GIB	3/10/2012	7	7.19	6.92	6.94	36600	6.94
NYSE	GWR	7/12/2010	18.5	19.44	18.5	19.25	120300	3.8
NYSE	GAT	9/9/2019	29.13	29.41	29.03	29.41	11700	28.41
NYSE	GTI	4/30/2016	6.76	6.83	6.66	6.81	367200	6.81
NYSE	GBB	9/8/2019	44.69	44.96	44.68	44.96	3200	44.96
NYSE	GGG	2/19/2007	34.63	34.63	32	32.75	87100	4.93
NYSE	GF	4/20/2006	6.41	6.47	6.41	6.47	77900	1.68
NYSE	GJG	3/6/2016	23.08	23.08	23.08	23.08	500	17.04
NYSE	GDI	4/20/2017	36.89	37.42	36.8	37.05	372100	37
NYSE	GPI	12/19/2011	30.05	30.05	28.5	28.5	316100	27.06
NYSE	GE	6/27/2005	55.75	56.5	55.75	56.38	11187600	6.5
NYSE	GEC	12/7/2015	25.01	25.07	24.87	24.97	74100	19.37
NYSE	GAM	10/27/2014	30.3	30.48	30.05	30.48	49700	21.89
NYSE	GE	10/15/2012	26.6	26.89	26.09	26.65	21455800	20.83
NYSE	GFW	5/30/2016	25.06	25.25	25.03	25.25	5500	17.93
NYSE	GLF	8/4/2016	31.28	31.74	30.83	31.03	147200	31.03
NYSE	GCI	6/15/2018	25.79	25.97	25.4	25.57	3116800	23.03
NYSE	GLT	3/19/2012	17.25	17.4	17.24	17.34	29600	13.38
NYSE	GJD	1/8/2018	19.48	22.17	19.25	19.82	19700	16.85
NYSE	GF	1/1/2007	7.75	7.9	7.75	7.82	116400	2.49
NYSE	GCO	4/30/2015	25.8	26.56	25.8	26.5	126000	26.5
NYSE	GGG	8/4/2005	30.87	31.12	30.87	31.12	42500	3.03
NYSE	GXP	3/13/2005	22.62	23	22.62	22.75	168800	9.36
NYSE	GIS	1/17/2011	40.5	40.56	40.12	40.56	1185200	32.45
NYSE	GR	12/25/2009	24.95	25.45	24.7	25.01	507000	18.5
NYSE	GUT	9/17/2016	9.17	9.22	9.1	9.12	39800	6.82
NYSE	GJD	6/1/2014	21.45	21.7	21.41	21.7	7000	14.52
NYSE	GEO	10/15/2017	31	31	30.17	30.43	266900	30.43
NYSE	GCH	8/30/2015	17.04	17.35	17.04	17.35	28500	9.6
NYSE	GAS	10/21/2000	28.45	28.61	28.28	28.53	44800	5.25
NYSE	GE	8/6/1973	79.25	80	78.62	80	1209600	0.2
NYSE	GJP	1/5/2020	20.52	20.52	20.52	20.52	0	20.46
NYSE	GAB	11/9/2002	4.61	4.67	4.61	4.67	95200	0.47
NYSE	GCO	12/4/2011	20.5	20.95	20.5	20.94	255700	20.94
NYSE	GBX	5/30/2009	9.75	9.75	9.47	9.5	70000	7.99
NYSE	GVA	1/14/2007	23.5	23.5	22.75	23	36900	8.49
NYSE	GXP	12/16/2007	28.69	29.06	28.69	29.06	173500	14.09
NYSE	GCO	9/10/2006	8.63	8.75	8.5	8.75	98600	8.75
NYSE	GPK	5/9/2015	3.85	4.02	3.6	3.95	106100	3.95
NYSE	GR	9/26/2016	41.15	41.18	40.22	40.52	870300	38.19
NYSE	GMT	3/19/2009	32.19	32.4	30.92	31.95	149900	22.17
NYSE	GBE	9/6/2019	0.92	0.93	0.82	0.85	244200	0.85
NYSE	GJH	2/9/2017	9.6	9.6	9.55	9.55	1000	7.31
NYSE	GAM	6/17/2019	18.66	18.81	18.56	18.62	14300	18.34
NYSE	GAP	3/15/2003	20.85	20.96	20.62	20.85	24500	14.28
NYSE	GAM	2/26/2011	36.5	36.5	35.75	36.03	9900	23.29
NYSE	GPC	6/14/2012	35	36.26	34.93	36.2	374200	27.84
NYSE	GTY	6/25/2017	26.89	27.27	26.6	26.6	110800	21.24
NYSE	GPI	5/19/2012	46.21	46.22	43.7	44.25	591800	42.01
NYSE	GAP	5/6/2002	29.37	29.37	29.26	29.26	9800	19.48
NYSE	GAP	12/1/2001	24.26	24.58	23.29	23.51	57200	15.41
NYSE	GAJ	8/25/2017	25.2	25.29	25.15	25.16	4000	18.99
NYSE	GRA	7/11/1999	6.36	6.41	6.36	6.36	178700	1.7
NYSE	GDP	5/14/2011	6.15	6.15	6.07	6.07	11500	6.07
NYSE	GKM	7/8/2016	21.75	21.99	21.75	21.91	55900	13.78
NYSE	GOM	8/22/2015	22.3	22.48	22.25	22.28	118400	12.79
NYSE	GPS	5/17/1999	46.5	47.13	46.13	46.25	1925100	1.39
NYSE	GIB	1/5/2020	14.2	14.2	13.93	14.1	125200	14.1
NYSE	GNA	11/26/2016	10.11	10.11	9.96	10	254500	9.41
NYSE	GMT	10/30/2015	37.15	37.3	36.5	36.74	488300	32.53
NYSE	GSK	11/26/1998	19.75	19.75	19.5	19.62	811800	4.72
NYSE	GRA	6/15/2012	3.01	3.01	2.9	2.93	262300	2.93
NYSE	GLF	4/9/2012	39.6	39.95	38.97	39	144800	19.5
NYSE	GAP	4/23/2004	21.76	22.11	21.53	22.11	35800	15.78
NYSE	GJF	12/23/2017	21.7	22	21.7	22	1000	19.28
NYSE	GTN	1/26/2014	14.73	14.92	14.58	14.67	53200	11.81
NYSE	GTC	1/27/2014	193.23	195.15	193.17	193.8	0	193.8
NYSE	GDF	1/1/2015	14.23	14.36	14.22	14.26	19800	8.74
NYSE	GUT	3/11/2017	10.05	10.14	9.8	9.83	38600	7.62
NYSE	GEO	11/7/2011	14.93	15.35	14.9	15.3	126600	5.1
NYSE	GPX	3/15/2015	7.7	7.71	7.15	7.57	61100	7.48
NYSE	GTI	11/14/2009	21.88	22.75	21.88	22.75	203100	22.75
NYSE	GG	6/27/2014	11.5	11.61	11.3	11.43	1832600	10.95
NYSE	GCI	1/21/1996	42.63	43.35	42.63	43.26	462000	5.65
NYSE	GCO	11/14/2009	12.94	13.13	12.88	13.06	48800	13.06
NYSE	GJE	12/5/2014	24.88	25	24.88	25	1900	17.42
NYSE	GJO	7/14/2019	16.82	16.82	16.82	16.82	0	16.72
NYSE	GET	5/8/2014	30.65	30.67	29.17	29.17	352300	29.17
NYSE	GG	11/3/2007	5.5	5.5	5.13	5.25	5600	2.38
NYSE	GD	10/17/2019	67.9	68.84	67.67	68.7	2084000	68.33
NYSE	GJF	4/27/2019	22.3	22.3	22.1	22.1	200	20.7
NYSE	GDL	6/22/2018	15.72	15.72	15.49	15.51	72200	13.35
NYSE	GME	4/22/2019	30.82	31.68	30.1	31.31	2590000	31.31
NYSE	GAM	9/7/2012	25.8	26	25.8	26	30400	18.01
NYSE	GLT	11/29/2012	13.12	13.8	13.12	13.8	198200	11.02
NYSE	GWW	7/5/1996	36.7	37.01	36.5	36.6	176800	6.23
NYSE	GAM	10/28/2004	21.25	21.25	20.62	20.88	41800	5.56
NYSE	GMXR	12/13/2015	36.35	37.8	35.3	36.5	477700	36.5
NYSE	GRT	3/20/2015	24.97	25.21	24.34	24.4	128300	13.49
NYSE	GSG	12/5/2019	31	31.38	30.84	31.09	352500	31.09
NYSE	GIB	11/17/2016	6.76	6.82	6.68	6.77	37100	6.77
NYSE	GT	9/30/2011	18	18.3	17.74	18.29	1218100	17.53
NYSE	GEO	4/18/2005	26.5	28.25	26.5	28	803400	4.67
NYSE	GJB	2/13/2017	24.21	24.21	24.21	24.21	500	20.56
NYSE	GDP	8/26/2016	32.01	32.59	31.55	32.52	178900	32.52
NYSE	GCO	6/12/1999	6.75	6.88	6.63	6.75	37900	6.75
NYSE	GKK	12/14/2018	1.48	1.48	1.35	1.43	520200	1.43
NYSE	GSC	2/7/2019	35.56	36.02	35.02	35.02	1000	35.02
NYSE	GRT	11/12/2006	19.5	19.5	19.25	19.37	42500	4.5
NYSE	GWW	4/14/2006	62.96	63.68	62.73	63.44	220000	25.41
NYSE	GET	1/29/2006	25.04	25.15	24.92	25.15	113700	23.02
NYSE	GDV	12/16/2018	9.77	10.09	9.76	10	627300	9.04
NYSE	GPC	4/15/1993	24.53	24.67	24.16	24.6	173100	1.67
NYSE	GAS	4/22/2007	29.64	29.98	29.31	29.64	74800	16.37
NYSE	GTI	12/27/2007	39.62	39.62	38.81	39.06	40000	39.06
NYSE	GME	12/1/2013	15.3	15.3	14.13	14.86	1165200	7.43
NYSE	GHI	10/6/2018	8	8	6.58	7.21	330700	6.32
NYSE	GCI	9/28/2018	17.07	17.34	16.36	16.91	3725500	15.58
NYSE	GGB	7/20/2019	11.05	11.61	11.02	11.42	8750900	11.39
NYSE	GFI	3/31/2006	15.5	15.5	15.25	15.25	79200	11.83
NYSE	GLW	11/29/1992	60.5	61	59.88	60.5	720000	1.37
NYSE	GIM	7/30/2017	9.31	9.39	9.25	9.32	107800	6.78
NYSE	GIM	12/24/2001	4.34	4.4	4.34	4.34	156900	0.65
NYSE	GPD	12/7/2015	23.85	23.85	23.75	23.75	2500	18.31
NYSE	GIM	7/14/2005	4.52	4.52	4.44	4.52	183100	1.17
NYSE	GCH	5/4/2009	8	8.12	7.94	8.12	82700	4.23
NYSE	GD	9/19/2004	38.6	39.71	38.49	39.37	830800	7.29
NYSE	GBX	5/3/2013	8.25	8.55	8.2	8.45	11900	7.91
NYSE	GRB	12/20/1998	14.93	15.14	14.83	14.93	120400	11.67
NYSE	GLW	1/11/2003	38.38	38.5	38	38.38	1749300	9.04
NYSE	GLD	3/14/2019	90.29	90.96	90.03	90.8	11782500	90.8
NYSE	GGG	6/9/2011	31.85	32.1	31.65	31.65	77800	11.5
NYSE	GIB	1/17/2015	6.42	6.42	6.28	6.29	22100	6.29
NYSE	GPW	1/16/2016	23.75	23.76	23.5	23.76	9700	18.6
NYSE	GRA	12/28/2002	9	9.17	8.88	9.17	204500	5.19
NYSE	GTC	8/20/2015	184.29	186	183.73	184.71	0	184.71
NYSE	GE	8/2/2013	28.26	28.48	27.76	27.8	16239500	22.21
NYSE	GTI	8/7/2011	11.25	11.6	11.2	11.6	196600	11.6
NYSE	GEF	6/15/2013	21.75	21.85	21.75	21.85	14400	9.55
NYSE	GHI	6/6/2013	17.45	17.68	17.4	17.51	69400	8.33
NYSE	GFI	7/15/2001	13.88	13.88	13.75	13.75	59700	9.85
NYSE	GFW	5/22/2014	24.25	24.4	24.08	24.24	5500	14.84
NYSE	GR	3/7/2004	35.35	35.35	34.33	34.54	123000	10.29
NYSE	GFY	1/25/2015	19.16	19.16	19.06	19.1	14800	13.57
NYSE	GSK	11/17/2002	25	25.12	24.62	24.87	1965600	13.47
NYSE	GNW	7/26/2018	16.4	16.77	15.59	15.6	7364400	15.29
NYSE	GPS	10/24/2014	19.73	19.95	19.61	19.78	5848700	18.16
NYSE	GET	1/1/2015	41.45	42.55	41.45	42	522200	42
NYSE	GU	9/6/2019	1.93	2	1.93	1.99	419100	1.99
NYSE	GE	7/20/2000	73.62	73.87	69.62	72.5	39535200	3.6
NYSE	GTC	10/21/2018	142.03	144.71	135.01	141.57	0	141.57
NYSE	GPC	10/31/2004	29.52	30.04	29.31	29.83	166500	11.47
NYSE	GCH	11/16/2013	14.85	15.15	14.45	15.09	270500	7.98
NYSE	GPU	11/25/2019	25.2	25.2	25.2	25.2	0	24.84
NYSE	GUL	3/25/2016	24.33	24.69	24.31	24.69	12000	19.69
NYSE	GSK	11/24/2016	51.82	51.86	51.37	51.48	945600	44.79
NYSE	GEC	2/9/2013	25.3	25.39	25.1	25.37	117800	16.69
NYSE	GJG	5/15/2017	23.29	23.33	23.29	23.31	1900	19.06
NYSE	GAB	6/4/2017	10.28	10.3	10.1	10.18	222800	6.73
NYSE	GJN	10/12/2019	18.75	18.75	18.2	18.3	1300	18.06
NYSE	GGB	12/17/2015	15.99	16.1	15.35	15.6	3573800	4.83
NYSE	GNW	7/28/2014	22.65	22.9	22.55	22.74	591100	21.28
NYSE	GOM	10/29/2015	22.45	22.8	22.31	22.55	234900	12.94
NYSE	GTC	5/11/2018	229.6	230.37	227.82	229.87	0	229.87
NYSE	GIM	1/25/2003	4.73	4.8	4.73	4.73	134700	0.85
NYSE	GFA	7/28/2018	34.74	35.97	34.74	35.59	678200	35.23
NYSE	GTY	6/26/1998	17.25	17.25	17.12	17.12	5600	4.3
NYSE	GWR	11/26/2012	19.7	19.8	19.6	19.61	17500	8.72
NYSE	GAM	1/30/2017	37.62	37.8	37.57	37.75	21800	30.97
NYSE	GJM	9/10/2015	20.65	20.75	20.51	20.51	20800	12.01
NYSE	GAP	2/20/1998	30.96	30.96	30.45	30.76	43200	18.86
NYSE	GMR	4/25/2015	47.74	47.74	45.88	46.65	1559500	17.21
NYSE	GJJ	10/12/2015	23.5	23.5	23.2	23.21	6700	19.09
NYSE	GRB	8/11/2000	7.68	7.68	7.47	7.57	22000	6.07
NYSE	GES	9/30/2012	3.49	3.71	3.45	3.51	108800	1.7
NYSE	GJJ	1/12/2019	24.24	24.24	24.24	24.24	0	23.44
NYSE	GSI	8/20/2016	1.38	1.38	1.2	1.38	14300	1.38
NYSE	GLW	12/9/2011	9.85	10.3	9.85	10.3	9837800	9.99
NYSE	GE	7/29/1994	51.88	52.75	51.88	52.5	9511200	1.08
NYSE	GBX	8/17/2006	11.75	11.75	11.63	11.75	1700	9.38
NYSE	GDV	3/2/2018	18.09	18.31	18.01	18.2	235700	15.29
NYSE	GTC	8/13/2012	123.84	127.96	122.03	127.05	0	127.05
NYSE	GAP	5/9/2013	6.7	6.7	6.39	6.44	255800	5.09
NYSE	GMW	3/27/2016	24.95	24.95	24.95	24.95	0	24.95
NYSE	GPC	6/8/1996	29.88	30.45	29.88	30.45	138700	3.68
NYSE	GBX	1/28/2006	10.75	10.88	10.5	10.63	39500	8.4
NYSE	GEO	11/1/2014	19.6	19.95	19.6	19.9	49600	6.63
NYSE	GT	2/22/1987	21.62	22.87	21.62	22	77600	3.67
NYSE	GF	12/1/2018	6.21	6.46	6.21	6.46	89800	6.24
NYSE	GSH	7/23/2015	17.72	17.85	17.69	17.84	8300	16.26
NYSE	GGC	4/7/2006	34.19	35.01	34.19	35.01	3200	708.21
NYSE	GCV	7/25/2019	5.24	5.25	5.12	5.24	29300	5.04
NYSE	GPC	1/16/2010	24.63	25.19	24.39	24.76	321600	17.14
NYSE	GEO	8/12/2016	43.95	45.6	43.48	45.35	1343600	15.12
NYSE	GGG	9/17/2011	29.75	29.8	28.4	29.15	167800	10.62
NYSE	GR	9/16/2005	55.02	55.13	54.59	55.13	120800	17.84
NYSE	GSI	12/17/2017	9.47	9.5	9	9.09	96600	9.09
NYSE	GBL	11/8/2013	35.15	35.25	34.8	34.82	9200	33.09
NYSE	GJD	8/6/2015	24.6	24.6	24.6	24.6	200	17.6
NYSE	GMA	10/21/2017	20.17	20.32	20.14	20.21	10500	14.58
NYSE	GMXR	10/3/2019	14.23	14.91	13.9	14.69	584100	14.69
NYSE	GDF	12/20/2019	11.43	11.49	11.38	11.46	29300	11.37
NYSE	GHI	9/25/2010	13.12	13.12	13.06	13.12	22000	4.61
NYSE	GAM	3/10/2012	33.95	33.95	33.82	33.85	7500	23.45
NYSE	GTN	1/8/2015	14.01	14.44	14	14.44	163600	11.82
NYSE	GBX	7/3/2010	7.38	7.38	7.25	7.38	5900	6.52
NYSE	GVA	10/22/2018	21.2	24.4	21.2	23.56	706100	23.13
NYSE	GIS	3/6/2010	30.75	31.69	30.31	31.37	1846200	24.39
NYSE	GIL	5/27/2018	30.18	30.36	29.61	30.06	790400	30.06
NYSE	GLD	3/17/2017	64.93	65.54	64.93	65.27	4416300	65.27
NYSE	GMK	11/24/2016	13.48	13.57	13.25	13.37	129600	13.08
NYSE	GAS	9/8/2005	22.68	22.89	22.68	22.68	31500	11.46
NYSE	GNK	9/24/2017	67.1	67.11	64.64	65.67	2361100	57.69
NYSE	GAP	8/17/2000	42.87	44.44	42.87	44.23	47800	28.19
NYSE	GGG	3/26/2017	39.36	39.37	38.6	38.88	614500	36.09
NYSE	GJV	5/31/2018	22.34	22.34	22.2	22.2	400	18.77
NYSE	GLT	10/17/2013	12.92	13.26	12.92	13.13	259600	11
NYSE	GFW	4/12/2015	25.05	25.23	25.03	25.08	6500	16.54
NYSE	GE	8/3/1981	54.88	55.63	54.88	55.5	2880000	0.34
NYSE	GMA	2/4/2018	18.28	18.43	18.12	18.19	11400	13.45
NYSE	GG	3/29/2010	5.88	6.25	5.88	6.25	7800	2.83
NYSE	GGT	8/17/2006	4.18	4.26	4.18	4.18	12400	1.46
NYSE	GDI	2/27/2012	19.9	20.17	19.9	20.17	133800	10.07
NYSE	GEF	4/25/2008	37.72	37.72	37.23	37.3	14000	14.72
NYSE	GOM	12/12/2015	21.2	21.37	21	21.34	148700	12.52
NYSE	GPW	7/4/2015	24.8	24.9	24.8	24.9	1600	18.91
NYSE	GAB	9/1/2000	3.83	3.93	3.83	3.93	34500	0.22
NYSE	GG	6/12/2011	11	11.28	10.9	11.13	263600	5.08
NYSE	GWW	1/4/1996	30.69	30.79	30.38	30.48	59600	5.14
NYSE	GCI	9/14/2008	55.98	56.1	55	55.37	887600	41.98
NYSE	GWW	11/16/2006	77.29	78.13	77.05	77.77	393600	31.5
NYSE	GD	5/13/2001	19	19.13	18.88	18.94	432800	0.6
NYSE	GPN	10/19/2013	38.13	38.13	37.63	38	332000	18.73
NYSE	GJF	5/27/2017	24.72	24.76	24.72	24.76	500	21.05
NYSE	GGG	4/19/1997	31.37	32.5	31.37	32.5	138400	1
NYSE	GF	3/9/2017	15.61	15.61	15.43	15.6	20400	14.49
NYSE	GDI	1/2/2020	41.71	43.25	41.71	42.72	534800	42.72
NYSE	GFW	1/28/2016	25.26	25.27	25.26	25.27	3400	17.62
NYSE	GFZ	10/15/2018	13.41	13.93	13.4	13.46	3700	11.87
NYSE	GFI	3/14/2015	12.74	13.25	12.7	13.1	1991800	12.27
NYSE	GUL	12/26/2015	23.05	23.36	23.02	23.03	6400	18.37
NYSE	GE	12/23/2013	30.89	30.97	30.7	30.72	5089000	24.69
NYSE	GAM	5/17/2018	35.09	35.5	35.05	35.05	30900	33.68
NYSE	GJT	10/13/2019	14.41	14.65	14.41	14.65	3100	14.58
NYSE	GF	4/13/2003	5.41	5.48	5.41	5.48	102300	1.3
NYSE	GAP	10/4/2004	24.03	24.03	23.32	24.03	40500	17.48
NYSE	GRT	6/17/2018	12.45	12.59	12.32	12.59	193400	9.05
NYSE	GED	9/26/2015	25.07	25.07	25	25.01	36000	19.13
NYSE	GEF	6/6/2011	29.95	30	29.5	29.75	82800	12.38
NYSE	GPC	12/3/2015	44.52	44.61	43.92	44.13	415900	37.82
NYSE	GEF	9/10/2018	63.92	64.75	63.26	64.54	199600	61.24
NYSE	GJG	6/9/2018	18.5	18.5	18.42	18.42	2000	16.22
NYSE	GJE	2/11/2018	24	24	23.26	23.26	800	20.33
NYSE	GJF	9/11/2015	25.06	25.06	25.06	25.06	1000	18.5
NYSE	GRT	4/4/2010	12.81	13.06	12.81	13.06	74800	4.44
NYSE	GWW	5/16/2011	42.35	42.8	42.1	42.8	471300	37.05
NYSE	GMT	2/23/2017	48.25	48.34	47.5	47.73	1043800	43.39
NYSE	GHI	1/6/2012	13.9	14	13.76	13.76	18800	5.6
NYSE	GF	4/19/2008	12.39	12.52	12.39	12.48	84000	5.35
NYSE	GSK	1/18/2015	44.42	44.73	44.42	44.54	1235600	36.37
NYSE	GYB	4/13/2019	11.45	11.45	11.04	11.04	9600	10.58
NYSE	GJG	1/3/2020	21.52	21.83	21.52	21.76	2100	21.76
NYSE	GE	9/15/1994	58	59.13	58	58.88	13024800	1.21
NYSE	GG	2/5/2015	13.95	14.02	13.4	13.42	2220100	12.96
NYSE	GNI	5/31/1999	15.1	15.27	15.02	15.1	2400	0.8
NYSE	GRA	5/20/1995	6.61	6.61	6.59	6.61	119000	0.25
NYSE	GPS	6/29/2019	16.45	16.59	15.97	16.04	9405300	15.83
NYSE	GYA	5/29/2017	23.31	23.31	23.26	23.26	3300	18.61
NYSE	GD	6/12/2000	16.31	16.72	16.31	16.72	1898400	0.49
NYSE	GF	12/20/2002	4.78	4.85	4.66	4.72	68200	1.12
NYSE	GJR	11/11/2019	17.5	17.5	17.5	17.5	0	17.47
NYSE	GPD	7/7/2014	23.28	23.28	22.9	23.05	20600	16.75
NYSE	GYA	6/27/2016	22	22	21.72	21.9	5300	16.43
NYSE	GEO	10/22/2018	14.89	15.08	14.27	14.34	537300	14.34
NYSE	GCI	8/1/2013	76.8	77.67	76.59	77.67	1248500	62.45
NYSE	GRX	5/25/2018	6.51	6.55	6.5	6.54	15400	6.47
NYSE	GPU	7/6/2017	24.7	24.79	24.64	24.64	800	20.92
NYSE	GSH	8/21/2006	16.48	16.59	16.48	16.48	4200	8.05
NYSE	GFZ	10/16/2016	25.2	25.45	25.2	25.33	900	20.11
NYSE	GVA	7/7/2017	68.45	68.45	66.53	66.58	333600	64.3
NYSE	GT	2/14/2011	24.75	25.65	24.75	25	1259600	23.42
NYSE	GRA	10/16/2000	4.04	4.54	4.02	4.54	303900	1.64
NYSE	GAP	9/13/2007	25.26	25.62	25.26	25.62	104500	19.14
NYSE	GUT	2/17/2013	8.95	8.95	8.8	8.81	22300	4.85
NYSE	GFI	4/12/2002	11	11	10.75	10.75	24400	7.7
NYSE	GDF	4/27/2012	12.65	12.69	12.51	12.51	11100	5.72
NYSE	GCS	5/2/2015	13.54	13.73	13.53	13.7	69500	4.32
NYSE	GGC	1/31/2010	27.82	27.95	26.77	27.2	5200	582.2
NYSE	GET	9/25/2010	21.06	21.06	20.88	21	39200	21
NYSE	GCH	7/23/2011	9.53	9.54	9.52	9.52	11000	4.98
NYSE	GWR	4/26/2018	36.6	36.78	36	36.59	293700	36.59
NYSE	GWR	2/3/2018	26.29	27.31	26.17	26.18	177600	26.18
NYSE	GMA	10/14/2012	21.9	23.05	21.6	22.55	93100	11.04
NYSE	GAM	1/29/2010	36	36.31	35.62	35.62	7200	18.78
NYSE	GSK	2/20/2003	19	19.25	18.5	18.75	3062700	10.15
NYSE	GSK	4/22/2010	60.63	61	60.19	61	562000	42.79
NYSE	GKM	1/13/2019	9.52	9.64	8.76	9.1	45800	7.95
NYSE	GJJ	1/23/2016	23.95	24	23.95	24	700	20.05
NYSE	GF	10/7/2010	12.25	12.25	12.06	12.12	29000	8.94
NYSE	GDI	9/26/2009	15.19	15.25	15.12	15.19	23400	7.58
NYSE	GWW	1/18/1998	43.39	43.39	41.6	42.12	406400	7.39
NYSE	GBE	5/6/2018	5.81	5.82	5.4	5.47	299900	5.33
NYSE	GAH	7/31/2016	23.01	23.4	23.01	23.13	15000	18.82
NYSE	GGC	5/31/2015	32	33.76	31.75	33.46	75700	772.01
NYSE	GCO	5/29/1999	7.5	7.5	7.25	7.5	185400	7.5
NYSE	GTS	7/25/2019	16.62	16.74	16.18	16.46	25400	16.46
NYSE	GNW	7/16/2016	33.5	33.98	33.49	33.78	2148900	32.21
NYSE	GDF	12/11/2014	14.09	14.16	14.02	14.02	21500	8.59
NYSE	GBL	7/28/2019	46.22	46.22	45.08	45.75	29700	45.69
NYSE	GGG	5/6/2018	39.97	40.43	39.69	40.35	210600	38.32
NYSE	GLD	7/17/2016	63.4	63.97	62.4	62.54	6402700	62.54
NYSE	GEO	7/11/2011	13.75	13.75	13.37	13.65	136800	4.55
NYSE	GES	4/10/2016	41.65	42.25	41.36	41.65	386200	20.12
NYSE	GY	7/9/2000	4.19	4.27	4.19	4.19	109900	0.15
NYSE	GRA	1/3/2002	8.64	8.78	8.58	8.78	179800	4.2
NYSE	GJO	4/11/2019	17.39	17.45	17	17	500	16.81
NYSE	GIS	8/1/2004	42.56	42.99	42.35	42.35	670400	13.62
NYSE	GD	7/23/2010	59.38	59.94	58.12	58.69	1031600	25.09
NYSE	GDI	5/16/2011	18.67	19.1	18.67	19	118600	9.49
NYSE	GSK	6/22/2018	44.14	44.56	43.94	44.17	1311600	40.98
NYSE	GOM	4/15/2019	8.38	9.06	8.38	9.01	83600	8.29
NYSE	GY	12/13/2002	4.62	4.72	4.62	4.67	52200	0.25
NYSE	GTI	5/11/2012	13.65	14.13	13.45	14.05	206600	14.05
NYSE	GF	12/2/2013	7.02	7.08	7.02	7.07	27500	5.9
NYSE	GAM	6/21/2014	30	30.17	30	30.15	21900	21.65
NYSE	GTI	5/20/2011	14.2	14.37	13.95	14.13	114400	14.13
NYSE	GPC	12/2/1995	21.66	21.9	21.66	21.74	269300	2.59
NYSE	GEF	2/1/2009	28.11	28.11	27.25	27.38	28200	10.93
NYSE	GR	2/5/2010	24.02	24.09	23.35	23.47	357000	17.35
NYSE	GF	6/7/2015	8.98	9.02	8.96	8.96	10500	7.88
NYSE	GBX	10/8/2011	8.15	8.15	8	8	6300	7.43
NYSE	GCH	10/8/2018	7.32	7.32	5.91	7.1	494900	7.05
NYSE	GMW	6/11/2015	24.95	24.95	24.95	24.95	0	24.95
NYSE	GAM	2/1/2019	16	16.15	15.81	16.12	16500	15.88
NYSE	GAS	9/6/2012	28.21	29.39	27.99	29.2	249300	20.21
NYSE	GRA	9/17/1992	4.85	4.9	4.8	4.85	61200	0.05
NYSE	GJS	5/4/2019	9.45	9.45	9.45	9.45	100	9.31
NYSE	GAH	6/16/2016	22.7	22.71	22.65	22.71	4500	18.19
NYSE	GSH	2/19/2009	4.69	4.69	4.64	4.64	5600	2.51
NYSE	GLF	9/2/2019	28.33	28.85	28	28.71	194400	28.71
NYSE	GR	10/14/2010	38.25	39.44	38.25	38.69	363200	29.38
NYSE	GWR	11/15/2009	13.5	13.5	13	13	40600	2.57
NYSE	GJH	2/20/2017	9.6	9.6	9.52	9.52	2500	7.28
NYSE	GHL	11/17/2014	25.25	25.53	25.19	25.41	16700	23.12
NYSE	GLF	6/13/2019	31.1	31.39	30.72	31.13	139600	31.13
NYSE	GBX	5/28/2005	14	14	14	14	8700	10.9
NYSE	GCF	1/27/2018	17.36	17.7	17.35	17.69	23500	15.14
NYSE	GR	3/9/2019	32.25	33.55	32.16	33.22	3367300	32.75
NYSE	GWW	6/27/2008	49.29	49.9	48.5	48.62	172500	40.13
NYSE	GNI	12/16/2002	31.52	31.83	31.02	31.27	7100	4.45
NYSE	GAB	10/6/2011	10.1	10.23	10.03	10.08	128200	4.03
NYSE	GE	5/29/2008	83.37	83.94	82.06	82.87	10706100	20.18
NYSE	GFZ	8/31/2019	19.64	19.64	19.5	19.5	1300	18.73
NYSE	GAB	9/13/2015	9.34	9.42	9.26	9.32	310200	5.26
NYSE	GNI	10/27/2017	123.25	124.9	121.35	124.89	6200	98.47
NYSE	GT	8/18/1996	34.88	35	34.38	34.63	594200	10.79
NYSE	GNI	12/11/2008	51.13	51.13	50.37	51.02	3800	17.53
NYSE	GWR	8/23/2018	42.05	42.17	41.29	41.53	206000	41.53
NYSE	GEF	3/13/2014	35.11	35.41	34.5	34.55	80800	15.24
NYSE	GJG	2/8/2016	23	23	22.85	22.85	1700	16.87
NYSE	GGG	9/21/2001	23.5	23.5	23.5	23.5	0	1.2
NYSE	GCO	3/28/2008	17.25	18.5	17.19	18.25	243300	18.25
NYSE	GD	5/29/2011	79.16	79.17	77.3	77.52	1779800	33.55
NYSE	GD	6/16/2003	62.21	62.68	62.11	62.4	953600	4.67
NYSE	GMT	8/29/2003	30.84	30.84	30.55	30.64	58000	8.23
NYSE	GAM	4/29/2013	25.25	25.68	25.25	25.6	34000	18
NYSE	GJR	7/23/2018	21.35	21.35	20.22	20.22	3200	19.7
NYSE	GIL	1/11/2019	11.3	11.48	10.88	11.22	1606000	11.22
NYSE	GJJ	6/16/2016	24.31	24.31	24.31	24.31	0	20.77
NYSE	GR	1/17/2000	27.35	27.35	26.7	26.7	306400	5.88
NYSE	GT	1/26/2004	48.63	49	47.75	47.88	411200	36.86
NYSE	GPK	9/12/2019	2.17	2.25	2.16	2.25	198200	2.25
NYSE	GFZ	12/6/2014	25.12	25.44	25.12	25.2	23200	17.64
NYSE	GBX	3/27/2016	39.6	40.45	39.6	39.91	208300	37.99
NYSE	GMXR	2/6/2016	44.07	47.48	44.07	46.13	294200	46.13
NYSE	GFI	9/7/2009	3.38	3.41	3.25	3.38	108400	2.77
NYSE	GES	9/6/2015	22.63	22.79	22.36	22.73	367000	10.98
NYSE	GPI	10/30/2010	9.81	9.81	9.25	9.31	54200	8.84
NYSE	GYC	9/30/2017	22.07	22.07	22.05	22.05	3400	19.36
NYSE	GD	6/29/1998	23.74	24.08	23.74	23.91	1708800	0.65
NYSE	GRA	5/28/1999	6.68	6.68	6.56	6.56	192700	1.75
NYSE	GMT	8/19/2013	21	21.16	20.6	20.6	467300	16.91
NYSE	GPX	7/11/2015	7.95	8.1	7.95	8.1	21300	8.01
NYSE	GLW	7/14/1997	62.63	63.5	62.63	63.25	1996800	3.3
NYSE	GFI	7/13/2018	13.25	13.49	12.9	13.11	8876600	12.73
NYSE	GSP	2/19/2017	40.3	40.99	40.26	40.68	41300	40.68
NYSE	GGT	4/10/2005	4.57	4.57	4.49	4.49	7000	1.57
NYSE	GFF	6/9/2011	9.6	9.95	9.54	9.84	146700	8.95
NYSE	GY	5/20/2010	9.81	9.88	9.69	9.75	38900	9.29
NYSE	GPW	11/27/2014	24.78	24.82	24.63	24.74	8900	18.25
NYSE	GDI	1/7/2017	35.23	35.34	34.83	35.26	567600	35.21
NYSE	GF	4/28/2014	7.3	7.35	7.25	7.34	36400	6.15
NYSE	GB	9/20/2018	26.01	26.22	25.67	25.71	289100	25.71
NYSE	GVA	3/25/2018	33.11	33.36	32.02	32.45	432500	31.63
NYSE	GLT	9/28/2006	14.61	14.61	14.4	14.4	53400	8.36
NYSE	GMR	2/8/2013	8.5	8.59	8.44	8.51	113900	3.14
NYSE	GFW	7/30/2016	24.81	25.14	24.8	25.14	4200	18.19
NYSE	GDP	3/7/2016	25.02	25.27	24.75	25.22	137700	25.22
NYSE	GWW	3/16/2012	55.9	57.3	55.9	56.98	461900	49.9
NYSE	GES	8/23/2013	6.7	7.15	6.55	7.1	87000	3.43
NYSE	GNV	4/27/2019	3.76	3.94	3.75	3.75	2500	3.42
NYSE	GAH	1/15/2017	24.51	24.51	24.35	24.41	15700	20.45
NYSE	GBE	5/7/2015	5.75	6	5.25	6	8300	5.66
NYSE	GLW	12/28/2013	10.35	10.5	10.31	10.43	6243700	10.12
NYSE	GPC	3/15/2009	29.27	29.33	28.79	29.27	212000	19.72
NYSE	GAH	12/25/2016	24.47	24.54	24.41	24.5	10200	20.52
NYSE	GSG	10/12/2019	31.35	31.63	31.2	31.45	591700	31.45
NYSE	GCV	1/2/2016	9	9.19	8.95	9.19	8500	6.25
NYSE	GCO	2/6/1998	4	4	3.88	4	3800	4
NYSE	GJS	11/5/2016	22.25	22.64	22.2	22.55	21500	19.4
NYSE	GDF	12/5/2009	10.25	10.31	10.19	10.19	33000	3.46
NYSE	GER	9/15/2016	25.3	25.3	25.15	25.23	48200	20.3
NYSE	GFZ	11/29/2014	25.49	25.51	25.37	25.51	4100	17.86
NYSE	GR	3/28/2002	37.23	37.32	37.04	37.04	120600	9.72
NYSE	GEO	9/17/2009	14.69	14.81	14.62	14.81	283200	4.94
NYSE	GD	9/23/1996	31.23	31.72	31.12	31.72	386400	0.8
NYSE	GOL	11/5/2017	26.14	26.65	24.1	25.5	1540200	25.35
NYSE	GFI	7/23/2016	20.57	21.33	20.43	21.13	1943000	19.9
NYSE	GAB	10/6/2001	4.42	4.47	4.37	4.37	116600	0.35
NYSE	GIM	8/31/2013	7.83	7.87	7.7	7.87	195600	4.36
NYSE	GBL	4/28/2011	40.09	40.8	39.49	39.49	23800	37.53
NYSE	GT	4/29/1990	12	12.13	11.88	12	390600	2.52
NYSE	GB	4/2/2016	21.75	21.76	19.97	20.43	1372500	20.43
NYSE	GGC	2/24/2001	13.74	14.91	13.74	14.91	31700	297.67
NYSE	GEO	4/30/2005	26.88	28.12	26.75	28.12	493800	4.69
NYSE	GJB	6/6/2016	22.64	22.64	22.64	22.64	100	18.07
NYSE	GE	8/15/2014	32.31	32.45	32.05	32.14	14041800	26.32
NYSE	GKK	2/26/2015	21.75	22.1	21.75	22	24300	15.02
NYSE	GAB	7/28/2012	8.81	8.89	8.66	8.87	138100	3.81
NYSE	GLW	6/29/2018	22.75	23.05	22.49	22.6	24740000	22.1
NYSE	GPC	2/6/2009	29.61	29.97	29.2	29.55	362400	19.72
NYSE	GEA	11/3/2018	23	23.2	22.69	23.07	49000	21.11
NYSE	GE	4/8/1995	59.5	59.88	59.13	59.13	12388800	1.25
NYSE	GLW	12/16/1996	56.13	56.63	56	56.25	3420000	2.9
NYSE	GPS	8/14/1997	75.5	76	75	75.37	1895400	2.2
NYSE	GYA	8/6/2017	21.4	21.4	21.4	21.4	0	17.72
NYSE	GRA	4/15/2001	6.79	6.9	6.73	6.9	215800	2.87
NYSE	GMT	4/17/2014	23.11	23.3	22.75	22.99	361100	19.55
NYSE	GPU	3/5/2018	25.3	25.31	24.6	25.03	9000	22.24
NYSE	GCO	10/8/2007	14	14	13.56	13.75	66200	13.75
NYSE	GF	5/12/2011	7.85	7.86	7.76	7.8	45900	6.51
NYSE	GAI	9/17/2010	5	5	4.94	4.94	1000	4.94
NYSE	GDI	12/28/2018	22.18	22.79	21.89	22.79	409700	22.76
NYSE	GAP	6/2/2011	12.4	12.9	12.2	12.42	116200	9.83
NYSE	GAM	5/3/2015	30.16	30.2	29.96	30.08	12100	22.44
NYSE	GRA	2/28/2019	5.46	5.71	5.12	5.13	800200	5.13
NYSE	GG	2/27/2014	13.72	13.73	13.51	13.65	1455000	13.02
NYSE	GNW	11/17/2018	1.13	1.24	1.02	1.02	13621500	1.02
NYSE	GJG	8/16/2019	19.58	19.59	19.07	19.56	3600	18.87
NYSE	GES	4/30/2017	40.15	40.45	39.56	39.61	885400	38.32
NYSE	GXP	9/27/1999	33.75	33.88	33.75	33.75	96000	4.74
NYSE	GE	1/9/2006	71	71.12	69.87	70.25	13680000	8.2
NYSE	GAM	6/29/2001	22.5	22.5	22.25	22.5	42100	4.55
NYSE	GDP	6/21/2013	4.78	4.82	4.77	4.8	4200	4.8
NYSE	GRT	10/17/2016	26.56	26.56	26.02	26.1	100000	16.45
NYSE	GD	1/12/2009	54.22	55.63	52.99	55.63	525200	23.18
NYSE	GAM	9/13/2008	28.5	28.69	28.5	28.69	18100	11.21
NYSE	GKM	6/10/2019	15.55	15.8	15.55	15.8	23300	14.58
NYSE	GWR	6/19/2008	21	21	20	21	13500	4.15
NYSE	GDI	10/7/2011	20.52	20.6	20.38	20.38	31200	10.18
NYSE	GD	4/3/2009	66.4	66.47	64.99	65.54	505200	27.31
NYSE	GNI	10/16/2006	35.26	35.8	35.26	35.8	9600	9.49
NYSE	GIB	4/18/2016	7.31	7.35	7.2	7.23	83300	7.23
NYSE	GFW	9/16/2018	11.72	12.74	8.61	12.25	27600	10.62
NYSE	GS	4/9/2015	113.45	113.81	111.92	112.09	3599100	107.42
NYSE	GRB	7/8/2017	10.62	10.79	10.55	10.68	129800	10.68
NYSE	GBL	1/31/2014	42.67	43.05	42.67	43	157400	40.89
NYSE	GXP	11/22/2014	30.52	30.52	30.18	30.3	331500	22.71
NYSE	GY	7/15/2007	14.55	14.83	14.49	14.61	645900	1.23
NYSE	GLT	12/21/2014	15.2	15.3	15.13	15.3	49600	13.2
NYSE	GR	10/17/2013	26.76	26.98	26.6	26.96	398200	23.74
NYSE	GYC	3/13/2017	23.74	23.74	23.74	23.74	0	20.14
NYSE	GAI	12/19/2009	5.38	5.56	5.38	5.5	44300	4.31
NYSE	GLS	4/24/2017	26.9	27	26.51	26.74	79300	20.81
NYSE	GPK	1/25/2014	4.97	4.97	4.81	4.9	77000	4.9
NYSE	GJJ	6/29/2015	23.79	23.8	23.79	23.8	1000	19.37
NYSE	GR	2/7/2003	39.63	39.63	39.25	39.63	59000	10.9
NYSE	GFF	2/23/2012	17.23	18.44	17.18	18.44	617900	18.44
NYSE	GES	10/15/2010	8.94	8.94	8.56	8.56	90400	4.14
NYSE	GE	4/12/2002	75.87	77.37	75.87	76.75	18657600	4.02
NYSE	GAB	2/17/2006	6.17	6.3	6.09	6.17	272700	1.13
NYSE	GTI	9/16/2018	15.34	15.9	13.3	15.42	3598900	15.42
NYSE	GR	5/26/2002	39.72	40.28	39.45	40.28	122000	10.57
NYSE	GPN	8/26/2013	37.25	37.76	37.04	37.75	131000	18.6
NYSE	GGG	11/30/2006	25.75	25.75	25.5	25.75	102800	3.86
NYSE	GAP	3/26/2011	9.25	9.29	9	9	36300	7.12
NYSE	GUL	8/5/2018	22.98	22.98	22.98	22.98	0	21.12
NYSE	GIM	11/11/2010	6	6.12	5.94	6.12	462700	2.78
NYSE	GPS	6/1/2015	21.1	21.26	20.75	20.84	3055600	19.21
NYSE	GRR	10/9/2010	7.25	7.25	7.12	7.12	4400	5.57
NYSE	GGG	12/27/2001	25.62	26.5	25.62	26.5	108200	1.37
NYSE	GA	1/24/2020	7.3	7.4	7.27	7.4	254100	7.4
NYSE	GBF	9/15/2017	100.38	100.64	100.38	100.64	29000	94.18
NYSE	GAM	1/21/2008	25.19	25.38	25.19	25.25	26600	9.87
NYSE	GT	3/27/1999	46.38	46.88	46.25	46.88	156400	15.73
NYSE	GAB	11/8/2008	9.86	9.86	9.6	9.65	94100	2.58
NYSE	GCH	12/14/2009	7.75	7.94	7.75	7.81	30800	4.07
NYSE	GTY	3/25/2016	29.1	29.19	28.65	28.94	60800	21.34
NYSE	GAM	12/26/1997	13.25	13.5	13	13	40000	2.1
NYSE	GGT	5/15/2015	9.55	9.63	9.53	9.55	63400	7.51
NYSE	GTN	8/2/2015	13.16	13.19	12.96	13.17	86700	10.83
NYSE	GPC	10/24/2008	29.33	29.63	29.04	29.1	299600	19.27
NYSE	GSH	7/12/2007	17.11	17.27	17.11	17.17	20000	8.42
NYSE	GER	8/18/2019	24.22	24.27	23.96	24.01	132100	23.24
NYSE	GLF	10/4/2010	25.81	26.5	25.81	26.5	600	13.25
NYSE	GPC	10/18/2008	29.27	29.98	29.04	29.69	286600	19.66
NYSE	GFF	9/11/2016	23.99	24.14	23.99	24.14	103800	24.14
NYSE	GTC	3/8/2010	549.41	558.04	546.33	548.25	0	548.25
NYSE	GMR	7/27/2018	25.7	25.7	24.99	25.06	413200	19.61
NYSE	GT	11/30/1980	30.5	31.37	30.12	30.12	78400	3.77
NYSE	GE	10/22/1998	44.88	45.25	44.5	44.5	13723200	2.09
NYSE	GDI	1/28/2017	37.2	38.9	37.2	38.55	545600	38.5
NYSE	GSG	7/29/2016	50.75	51.23	50.68	50.75	191700	50.75
NYSE	GPD	1/13/2018	24.61	25.25	24.61	24.94	15400	22.11
NYSE	GIS	8/14/2014	45.7	45.85	45.45	45.71	1195800	39.82
NYSE	GXP	1/14/2011	24.81	24.81	24	24.5	292800	14.33
NYSE	GIS	8/13/1999	49.84	50.3	49.84	50.03	712000	6.75
NYSE	GCH	4/19/2015	15.45	15.75	15.45	15.7	28600	8.68
NYSE	GF	5/5/2003	5.54	5.6	5.54	5.6	73600	1.33
NYSE	GDP	2/11/2019	31.01	32.44	30.98	31.53	568500	31.53
NYSE	GJO	3/17/2017	23.71	23.71	23.41	23.65	4000	21.02
NYSE	GRR	12/5/2008	6.44	6.5	6.38	6.38	135200	4.94
NYSE	GG	10/7/2013	14.69	14.69	14.52	14.56	1062100	13.74
NYSE	GEO	10/27/2014	20.21	20.21	19.9	20.01	27200	6.67
NYSE	GLG	7/20/2018	9.25	9.35	9.09	9.35	2020700	9.3
NYSE	GTC	12/9/2016	209.77	210.13	207.47	208.68	0	208.68
NYSE	GYB	11/8/2014	24.75	24.78	24.5	24.54	35700	17.88
NYSE	GAS	6/9/2006	23.82	24.03	23.6	23.82	23700	12.55
NYSE	GBX	8/7/2011	8.5	8.57	8.35	8.35	5800	7.75
NYSE	GEF	5/17/2009	25.4	25.53	25.04	25.04	14600	10.04
NYSE	GGG	7/7/2007	31	31.12	30.25	30.25	122000	4.6
NYSE	GJB	8/16/2014	23.8	24.05	23.8	24.05	1200	17.55
NYSE	GUT	2/22/2013	8.76	8.76	8.55	8.55	28500	4.7
NYSE	GFI	3/19/2017	18.37	18.43	18.08	18.17	2066200	17.37
NYSE	GAP	11/28/2010	9	9.12	8.12	8.19	124600	6.48
NYSE	GFI	1/14/2012	5.96	6.19	5.96	6.06	1909100	5.3
NYSE	GPD	5/8/2017	24.5	24.58	24.44	24.45	12700	20.67
NYSE	GAS	4/26/2014	34.32	34.32	34.05	34.11	189500	26.06
NYSE	GRS	2/9/2018	6.26	6.33	6.02	6.11	657300	6.11
NYSE	GPU	1/22/2017	25.68	25.98	25.46	25.7	8100	21.18
NYSE	GET	3/18/2006	24.55	24.55	24.32	24.55	81100	22.55
NYSE	GJM	2/28/2013	25.22	25.24	25.09	25.24	49300	12.23
NYSE	GLT	7/21/2006	15.47	15.57	15.25	15.57	22700	9.04
NYSE	GJI	4/24/2016	24.4	24.4	24.4	24.4	0	20.93
NYSE	GIM	5/15/2009	6.06	6.12	6.06	6.12	246500	2.39
NYSE	GHI	12/28/2015	15.03	15.14	14.94	14.96	160400	9.76
NYSE	GES	3/8/2019	13.42	14.34	13.33	14.17	2618900	13.96
NYSE	GTC	2/28/2009	241.87	244.73	238.99	243.28	0	243.28
NYSE	GSK	9/3/2000	28.12	28.25	27.87	28.12	787800	7.04
NYSE	GMW	4/30/2016	24.95	24.95	24.95	24.95	0	24.95
NYSE	GRA	12/10/1999	6	6.05	5.92	6.02	348000	1.8
NYSE	GAS	7/31/2017	41.66	41.95	40.27	40.27	1287400	35.75
NYSE	GTI	3/3/2011	13	13.2	12.99	13.11	49200	13.11
NYSE	GE	6/6/1997	54.25	54.25	53.13	53.63	18360000	2.43
NYSE	GRA	6/24/2005	15.41	15.5	15.19	15.28	233700	12.4
NYSE	GLW	10/18/2001	76	76.5	76	76.37	793800	8.78
NYSE	GRA	8/5/2001	8.26	8.42	8.26	8.31	138700	3.82
NYSE	GFI	11/18/2017	17.12	17.23	16.8	17.08	4183800	16.48
NYSE	GE	9/29/1996	72.5	73	71.37	71.75	13761600	1.59
NYSE	GWR	8/20/2011	25.35	25.35	24.55	24.55	22900	7.27
NYSE	GCH	6/22/2019	10.9	11.1	10.82	10.9	104400	10.82
NYSE	GT	5/4/2002	74.75	75	74.37	74.37	378200	28.04
NYSE	GBE	11/10/2018	1.06	1.19	1.02	1.04	65900	1.04
NYSE	GT	8/10/2000	24.37	25.12	24.12	25	355000	8.99
NYSE	GRA	5/9/2011	2.31	2.35	2.06	2.11	250000	2.11
NYSE	GGT	12/13/2014	10.19	10.26	10.19	10.23	23700	7.95
NYSE	GUT	11/13/2011	8.99	9.09	8.9	9.09	22800	4.49
NYSE	GJL	12/7/2017	23.11	23.11	23.11	23.11	0	21.3
NYSE	GIB	5/14/2011	5.67	5.67	5.56	5.58	212300	5.58
NYSE	GWR	5/28/2007	27.75	27.75	26.25	26.5	24300	5.23
NYSE	GAI	6/27/2009	6.13	6.13	5.94	6	6100	4.7
NYSE	GLF	7/27/2017	49.4	49.65	46.03	47.99	314600	47.99
NYSE	GDP	2/6/2016	25.64	25.65	24.8	25.26	252100	25.26
NYSE	GKM	1/2/2017	24.36	24.5	24.36	24.46	54400	16.01
NYSE	GBX	4/29/2019	8.56	8.81	8.27	8.36	220000	8.36
NYSE	GWW	10/27/2007	86.44	86.74	85.65	85.77	355200	35.09
NYSE	GED	8/23/2015	25.35	25.35	25.26	25.31	41100	19.36
NYSE	GFZ	10/3/2016	25.43	25.43	25.29	25.29	3400	20.08
NYSE	GWW	9/5/2003	50.77	50.77	48.94	48.94	521400	18.9
NYSE	GLP	10/22/2017	30.4	31	30.31	30.87	26800	23.64
NYSE	GCO	10/9/2014	22.9	23.06	22.54	23.04	126700	23.04
NYSE	GIS	8/16/1996	60.21	60.72	59.96	60.3	2080800	3.58
NYSE	GAP	7/16/2004	20.1	20.22	19.87	19.87	12500	14.33
NYSE	GDP	6/9/2011	6.1	6.15	6.05	6.1	8000	6.1
NYSE	GSH	7/1/2018	21.61	22.08	21.61	21.88	46300	21.35
NYSE	GJJ	11/1/2019	23.65	23.65	23.65	23.65	0	23.47
NYSE	GRA	10/20/2002	8.22	8.25	8.08	8.11	219000	4.4
NYSE	GB	4/7/2011	19.69	19.69	19.61	19.61	200	19.61
NYSE	GWW	1/9/2004	52.67	52.78	52.32	52.32	108800	20.28
NYSE	GPC	2/16/2001	29.56	29.94	29.29	29.84	254000	6.58
NYSE	GE	9/4/1992	77	77.5	76.5	76.87	21624000	0.73
NYSE	GED	7/12/2018	23.98	24.29	23.65	23.72	58800	21.46
NYSE	GJG	3/5/2016	23.08	23.08	23.08	23.08	0	17.04
NYSE	GCH	9/23/2004	11.89	11.89	11.48	11.48	31900	3.17
NYSE	GTY	3/9/1998	17.62	17.75	17.12	17.25	8400	4.32
NYSE	GET	10/23/2011	20.8	21.25	20.4	21.25	23100	21.25
NYSE	GE	3/11/1982	63.25	63.88	63.13	63.5	2745600	0.4
NYSE	GUQ	2/2/2019	24.78	24.98	23.66	24.31	2700	22.9
NYSE	GAS	10/6/2012	25.6	25.6	24.7	24.95	522500	17.56
NYSE	GHI	1/14/2012	14.03	14.03	13.85	13.89	26000	5.66
NYSE	GIM	10/30/2016	9.24	9.25	9.2	9.2	119900	6.45
NYSE	GLF	2/5/2010	13.19	14	13.19	13.38	7200	6.69
NYSE	GMA	6/6/2011	25.15	25.2	25.05	25.18	52400	11.05
NYSE	GJH	3/4/2019	4.75	4.75	4.75	4.75	200	4.36
NYSE	GOV	6/29/2019	20.5	20.5	20.2	20.43	54900	19.66
NYSE	GF	6/14/2002	5.68	5.74	5.68	5.68	55500	1.29
NYSE	GMR	8/25/2011	13.1	13.2	12.7	13.05	52600	4.81
NYSE	GDI	11/22/2004	9.13	9.25	9.13	9.25	107400	1.54
NYSE	GTN	5/5/2016	7.83	7.88	7.65	7.71	138700	7.28
NYSE	GDI	1/4/2007	33	33.75	33	33.13	54600	5.51
NYSE	GTI	6/15/2018	26.39	26.7	25.75	26.14	1465100	26.14
NYSE	GXP	5/8/2016	28.61	28.61	28.35	28.49	294400	22.87
NYSE	GXP	9/4/2009	24.06	24.31	24	24.19	210300	13
NYSE	GCA	8/24/2018	5.8	6	5.76	5.82	150800	5.82
NYSE	GLT	11/1/2019	10.81	11.29	10.52	11.25	386000	11.17
NYSE	GPS	1/5/2008	35	35.63	34.44	35.63	1086800	14.13
NYSE	GNW	7/6/2018	16.76	17.72	16.49	17.71	5110800	17.26
NYSE	GTY	1/4/2002	14.75	15	14.75	14.75	6700	4.1
NYSE	GDI	2/8/2014	28.05	28.05	27.51	28.04	123400	14
NYSE	GR	2/1/2007	37.11	37.45	36.89	37.11	333800	25
NYSE	GY	3/5/2000	4.05	4.18	3.96	4.13	104900	0.14
NYSE	GD	11/11/1996	32.22	33.31	32.22	33.2	1739200	0.85
NYSE	GWW	5/14/1999	53.26	53.48	52.94	53.37	132400	9.6
NYSE	GCO	3/20/2016	38.9	39.05	38.59	38.77	84400	38.77
NYSE	GRE	11/29/2015	18.08	18.09	18.08	18.09	5200	18.09
NYSE	GXP	2/1/2016	28.24	28.32	28.07	28.14	166000	22.27
NYSE	GUI	11/10/2014	25.49	25.49	25.35	25.48	1700	19.01
NYSE	GD	1/9/1987	19.48	19.48	19.01	19.01	388000	0.07
NYSE	GTY	10/14/2012	19.35	19.55	19.34	19.54	40700	11.35
NYSE	GDP	4/13/2012	4.75	4.75	4.56	4.72	8600	4.72
NYSE	GB	8/17/2013	37.77	38.1	37.52	38	181100	38
NYSE	GEO	4/17/2015	26.3	27.65	26.3	27.65	146800	9.22
NYSE	GEO	9/8/2007	27.5	27.5	27	27.19	238400	9.06
NYSE	GPS	9/18/2014	20	20.07	19.68	19.75	3674800	18.13
NYSE	GRA	3/13/2016	12.01	12.5	12.01	12.36	2280000	12.36
NYSE	GD	11/16/2017	89.11	89.81	87.32	88.45	1961600	84.16
NYSE	GXP	11/1/2014	29.16	29.16	28.75	28.99	537400	21.44
NYSE	GS	10/1/2009	59.3	61.48	59.3	61.48	739400	56.48
NYSE	GWR	1/31/2014	33.05	34.07	33	34.03	527800	15.12
NYSE	GAI	1/25/2019	9.14	9.14	9.14	9.14	0	9.14
NYSE	GIS	10/6/2002	52.29	53.4	52.29	53.4	400400	16.13
NYSE	GGG	5/4/2018	39.87	40.19	39.55	40.16	466700	38.14
NYSE	GCI	8/11/2006	65.69	66.28	65.57	65.93	878200	24.11
NYSE	GCA	7/17/2017	15.97	15.97	15.65	15.75	240700	15.75
NYSE	GVA	10/27/2014	24.25	24.4	24.15	24.28	138000	22.79
NYSE	GCI	2/16/2013	72.52	72.64	71.31	71.78	749000	57.34
NYSE	GE	10/13/2000	54.38	54.38	51	51.5	21844800	2.58
NYSE	GDI	2/1/2016	54.93	56.55	54.7	56.1	531600	28.01
NYSE	GR	2/19/2009	31.56	33.53	31.56	33.41	565200	23.84
NYSE	GAJ	3/18/2018	25.25	25.25	25.15	25.2	5400	19.92
NYSE	GES	8/31/2012	5.22	5.22	5.21	5.21	30200	2.52
NYSE	GFI	8/9/2014	10.41	10.7	10.41	10.7	1634200	9.93
NYSE	GAS	11/30/1998	18.21	18.36	18.14	18.21	178400	2.81
NYSE	GAS	5/2/2008	37.25	37.66	37.14	37.66	68500	21.64
NYSE	GSH	1/14/2017	32.05	32.59	32.03	32.29	81200	30.44
NYSE	GTI	12/6/2010	9	9.56	8.88	9.56	174500	9.56
NYSE	GVI	5/20/2018	103.87	103.87	103.18	103.31	12100	98.06
NYSE	GMR	10/6/2019	7.98	8.18	7.97	8.16	745400	8.03
NYSE	GG	5/19/2013	11.81	11.81	11.43	11.43	1165200	10.75
NYSE	GES	2/1/2008	5.06	5.25	5.06	5.25	75600	2.54
NYSE	GFI	6/21/2002	10.75	10.88	10.38	10.38	13900	7.51
NYSE	GPC	10/5/1996	27.31	27.96	27.31	27.72	139700	3.38
NYSE	GES	10/1/2012	3.53	3.53	3.5	3.5	12000	1.69
NYSE	GIS	3/22/1998	34.39	34.39	33.34	33.69	1021600	4.22
NYSE	GSK	5/11/2015	49.7	49.75	49.24	49.51	685400	41.12
NYSE	GJN	11/30/2018	11	11.59	11	11.59	1200	10.91
NYSE	GJH	8/24/2017	8.2	8.36	8.2	8.36	2800	6.62
NYSE	GVA	3/26/2009	24	24.5	24	24.25	84400	13.83
NYSE	GVA	4/21/2005	19.75	20.12	19.75	20.06	21600	4.84
NYSE	GEG	5/24/2019	21.6	22.23	21.6	22.08	19900	21.04
NYSE	GHI	5/7/2011	13.65	13.76	13.47	13.63	26300	5.14
NYSE	GFW	10/13/2016	25.4	25.4	25.31	25.33	6600	18.67
NYSE	GLW	6/15/1996	68.25	68.25	66.37	67.5	1083600	3.44
NYSE	GMA	3/14/2016	20.4	20.4	20.09	20.22	52200	12.92
NYSE	GE	1/3/1986	48.25	49.5	48.25	49	8851200	0.34
NYSE	GIS	4/17/2014	47.04	47.54	46.76	47.37	1769200	40.99
NYSE	GSH	8/26/2006	16.59	16.69	16.48	16.59	20100	8.1
NYSE	GSL	10/4/2018	5.75	5.86	4.85	4.9	126400	4.21
NYSE	GSK	6/12/2003	18.37	18.5	18.25	18.37	1001400	10.11
NYSE	GE	7/4/2013	28.93	29.5	28.87	29.27	19605700	23.38
NYSE	GBL	12/17/2009	16.44	16.44	16	16	20900	15.21
NYSE	GCI	2/3/1997	32.21	32.94	31.84	32.11	626800	8.65
NYSE	GE	4/8/1993	106	108.25	105.75	108.25	12638400	1.06
NYSE	GIS	5/13/2016	49.8	49.91	49.46	49.69	1415800	44.77
NYSE	GME	6/3/2012	23.25	23.65	23.19	23.25	350800	11.62
NYSE	GGT	6/16/2016	10.1	10.1	9.83	10.04	13500	8.48
NYSE	GIM	11/2/2014	9.41	9.46	9.39	9.42	298700	5.62
NYSE	GPC	10/1/1994	19.1	19.18	19.02	19.02	416800	2.11
NYSE	GIM	12/9/2007	6.11	6.16	6.11	6.11	192100	2.06
NYSE	GIM	1/2/2016	8.21	8.34	8.19	8.29	392300	5.55
NYSE	GDP	5/25/2001	2.25	2.37	2.25	2.25	1700	18
NYSE	GIS	11/9/1995	43.3	44.87	43.3	44.7	1752000	2.56
NYSE	GFF	1/12/2008	15	15.13	15	15.06	12400	13.69
NYSE	GDI	12/4/2009	15.38	15.38	15	15	40200	7.49
NYSE	GVA	8/30/2014	22.75	23.1	22.55	22.66	181900	21.18
NYSE	GAB	12/17/2001	4.41	4.41	4.35	4.35	198200	0.38
NYSE	GAS	11/2/2003	20.94	21.41	20.94	21.32	34900	9.68
NYSE	GSK	12/8/2014	44.83	44.96	44.15	44.82	916000	36.6
NYSE	GWF	10/16/2017	21.41	21.48	21.4	21.45	7100	18.3
NYSE	GRB	3/22/2018	8.43	8.94	8.4	8.85	81600	8.85
NYSE	GLT	2/11/2016	14.25	14.34	14.25	14.32	357100	12.76
NYSE	GAS	2/10/2012	40.8	41.21	40.51	40.9	127500	27.76
NYSE	GER	9/18/2017	25.62	25.65	25.5	25.56	83200	21.9
NYSE	GPX	4/30/2017	9.59	9.63	9.52	9.59	50400	9.59
NYSE	GOM	6/18/2016	21.06	21.2	21.05	21.05	12700	12.9
NYSE	GER	7/15/2018	24.4	24.74	24.2	24.67	56600	22.15
NYSE	GCO	12/24/2010	22.5	23.5	22.44	23.37	111200	23.37
NYSE	GRB	7/6/2014	6.64	6.72	6.45	6.46	71400	6.46
NYSE	GAP	8/10/2012	10.65	11.15	10.49	10.5	149400	8.31
NYSE	GSH	4/30/2017	37.17	37.25	36.47	36.93	43100	34.82
NYSE	GIB	11/27/2015	7.3	7.4	7.3	7.32	23400	7.32
NYSE	GAM	8/24/2015	34.4	34.4	34.05	34.2	15200	25.52
NYSE	GRT	5/19/2013	21.76	22.2	21.72	22.13	129400	10.64
NYSE	GF	1/24/2010	12.94	13.06	12.81	12.88	80300	9.21
NYSE	GUL	11/13/2016	24.22	24.22	23.79	23.79	1800	19.78
NYSE	GNV	11/17/2018	2.23	2.25	1.88	1.91	40300	1.55
NYSE	GY	8/15/2009	11.21	11.21	10.78	10.88	40100	1.02
NYSE	GAI	11/8/2014	8.52	8.53	8.5	8.53	3200	8.53
NYSE	GY	4/24/2003	5.09	5.14	4.88	4.88	85900	0.27
NYSE	GEG	6/17/2017	24.6	24.63	24.15	24.2	62200	20.25
NYSE	GNI	5/5/2006	32.69	32.77	32.69	32.77	2100	8.01
NYSE	GRB	6/4/1999	15.7	16.01	15.7	15.81	64800	12.41
NYSE	GUT	6/1/2012	8.35	8.35	8.27	8.28	30100	4.28
NYSE	GUI	3/16/2017	24.52	25	24.52	25	500	21.27
NYSE	GPX	9/2/2016	7.27	7.4	7.25	7.35	31300	7.35
NYSE	GXP	8/17/2003	25.87	26	25.62	25.62	164700	9.37
NYSE	GAP	9/27/1998	36.6	36.6	35.99	36.3	87700	22.45
NYSE	GBX	8/20/2004	17.12	17.25	16.75	16.75	12000	12.9
NYSE	GMT	11/29/2001	16.52	16.6	15.44	16.25	366800	3.93
NYSE	GMT	9/3/2005	44.61	44.82	44.39	44.82	84800	13.44
NYSE	GNI	6/18/2004	21.47	21.61	21.47	21.61	1800	3.82
NYSE	GWF	1/2/2017	24.33	24.4	24.23	24.38	4700	19.56
NYSE	GCI	5/6/2007	86.52	87.6	86.52	86.88	611600	32.26
NYSE	GIS	3/25/2005	54.25	54.25	53.06	53.06	500200	17.39
NYSE	GSP	12/2/2019	31.29	31.33	30.5	30.67	27800	30.67
NYSE	GBL	9/13/2010	29.56	29.62	28.5	28.62	27000	27.21
NYSE	GTN	5/6/2018	4.2	4.2	3.96	4.06	285700	3.96
NYSE	GR	4/28/1997	28.94	29.47	28.72	29.47	146000	5.61
NYSE	GFF	6/4/2018	9.38	9.45	9.15	9.16	203800	9.16
NYSE	GAS	10/18/2010	32.19	33.44	32.19	33.25	139900	21.35
NYSE	GCO	9/7/1997	5.38	5.63	5.38	5.63	16500	5.63
NYSE	GCH	5/3/2007	11.41	11.57	11.41	11.57	48900	3.38
NYSE	GTY	12/16/1999	18.75	18.75	18.25	18.25	5600	4.65
NYSE	GEF	5/21/2006	25.19	25.19	24.71	25.19	51000	9.67
NYSE	GBL	9/19/2014	43.1	43.6	43	43.4	14700	41.41
NYSE	GD	2/6/2020	66.72	67.53	65.91	66.35	2017100	66.35
NYSE	GVA	3/26/2010	27.19	27.31	26.56	26.81	46800	15.43
NYSE	GPS	12/4/2006	30.62	31.75	30.62	31.25	3801600	8.2
NYSE	GCH	8/13/2011	9.4	9.41	9.4	9.4	3500	4.92
NYSE	GDF	4/18/2019	7.75	7.75	7.45	7.47	60700	6.89
NYSE	GE	5/12/1985	47.38	47.88	46.75	47.13	4843200	0.32
NYSE	GTC	6/21/2007	138.73	139.33	136.61	136.68	0	136.68
NYSE	GGC	12/25/1998	8.54	8.54	8.42	8.44	2200	69.48
NYSE	GKM	3/19/2016	20.36	20.78	20.36	20.53	72900	12.62
NYSE	GG	9/15/2006	9.75	9.75	9.75	9.75	7800	4.41
NYSE	GUL	10/9/2014	24.59	24.74	24.45	24.74	6300	18.68
NYSE	GLT	2/20/2005	14.51	14.61	14.41	14.41	45000	7.8
NYSE	GE	10/26/1985	48.38	48.63	47.75	47.88	2179200	0.33
NYSE	GD	12/16/2018	56.42	57.69	55.54	55.87	3111300	54.08
NYSE	GEX	5/19/2018	56.37	56.73	55.36	55.59	85600	55.21
NYSE	GLW	2/18/2006	34	34.38	33.88	34.38	1112400	8.66
NYSE	GCH	11/9/2012	8.68	8.85	8.68	8.8	114800	4.63
NYSE	GWR	11/11/2007	25	25.25	24.75	24.75	6000	4.89
NYSE	GD	12/11/2000	11.77	12.13	11.71	12.13	457600	0.37
NYSE	GRA	12/20/2002	8.97	9.03	8.94	9.03	284500	5.11
NYSE	GF	8/17/2019	10.1	10.18	10.05	10.17	43800	10.04
NYSE	GMK	7/23/2012	4.5	4.5	4.5	4.5	0	3.72
NYSE	GMT	9/5/2008	31.25	32.79	31.25	32.79	138400	22.23
NYSE	GD	5/15/2011	80.05	82.95	80.02	81.88	2389000	35.43
NYSE	GMA	11/4/2019	18.64	18.64	18.22	18.52	12800	18.07
NYSE	GJI	5/19/2018	24.21	24.21	24.2	24.21	5100	22.95
NYSE	GT	1/5/1989	17	17.87	16.75	17.12	73600	3.23
NYSE	GBE	5/2/2019	0.92	0.96	0.91	0.94	199900	0.94
NYSE	GWR	6/15/2015	29.25	29.95	29.16	29.9	183300	19.93
NYSE	GGT	4/10/2011	9.85	10.44	9.85	10.3	11800	8.01
NYSE	GPK	3/10/2013	4.85	5.05	4.85	5.05	18800	5.05
NYSE	GPS	2/12/2007	33.5	33.5	33.25	33.25	3250100	8.73
NYSE	GCS	7/5/2015	14.07	14.15	14.02	14.15	112800	4.47
NYSE	GCH	2/7/2019	8.39	8.6	8.24	8.24	125300	8.18
NYSE	GDI	11/15/2013	22.45	22.98	22.45	22.62	99000	11.3
NYSE	GRA	6/20/1996	9.21	9.21	8.96	9.04	250600	0.51
NYSE	GOL	2/9/2015	31.15	31.2	30.81	31.18	151000	15.18
NYSE	GGB	12/31/2009	26.62	26.75	26.62	26.75	63000	0.73
NYSE	GCA	11/2/2015	13.6	13.65	13.55	13.55	23700	13.55
NYSE	GLW	9/12/2009	69.37	69.62	68.19	68.19	1577400	21.82
NYSE	GET	6/26/2014	31.35	31.54	31.13	31.49	175500	31.49
NYSE	GF	1/26/2014	7.65	7.76	7.56	7.76	67100	6.5
NYSE	GT	1/29/2005	35.88	36.75	35.75	36.38	548500	28.57
NYSE	GRR	3/1/2007	11.01	11.14	10.89	11.01	54000	8.52
NYSE	GOM	11/14/2016	24.35	24.47	24.31	24.35	53100	15.23
NYSE	GAM	5/4/2007	21.75	21.88	21.75	21.75	26000	7.52
NYSE	GWF	12/23/2013	24.93	24.93	24.87	24.9	1300	16.73
NYSE	GCH	4/24/2015	15.68	15.85	15.59	15.79	11500	8.73
NYSE	GUQ	6/8/2017	23.64	23.64	23.64	23.64	0	19.93
NYSE	GD	1/26/2004	80.03	80.14	79.38	79.7	396800	7.24
NYSE	GPC	8/25/2007	28.5	28.61	28.21	28.33	219900	18.03
NYSE	GAB	9/15/2011	10.53	10.6	10.1	10.1	411400	4.03
NYSE	GGB	12/10/2010	9.06	9.38	8.81	8.81	810000	0.49
NYSE	GE	7/7/1973	80.5	80.75	79.75	79.87	1180800	0.2
NYSE	GFW	4/26/2014	24.85	24.87	24.68	24.68	10500	15.11
NYSE	GAB	3/21/2014	8.39	8.45	8.3	8.37	189700	4.22
NYSE	GMT	9/29/2001	25.94	25.94	25.58	25.85	111800	6.26
NYSE	GLW	6/26/1995	44.38	44.5	44	44.25	1156800	2.2
NYSE	GE	11/10/1997	46.25	46.75	45.88	46	17432400	2.09
NYSE	GD	5/11/2014	92.41	93.8	91.84	93.62	1688000	42.42
NYSE	GRB	11/9/2009	19.42	19.98	19.42	19.86	11000	19.15
NYSE	GRR	7/23/2007	11.15	11.27	11.15	11.27	52600	8.73
NYSE	GJF	5/2/2019	22.8	22.8	22.57	22.57	500	21.14
NYSE	GXP	2/23/2017	31.71	32.05	31.71	31.88	593300	27.03
NYSE	GAM	6/7/2007	22.62	22.88	22.62	22.88	39900	7.91
NYSE	GUQ	6/20/2016	22.13	22.14	22.13	22.14	400	17.83
NYSE	GVA	12/10/2006	19.5	20.25	19.5	20	36600	7.36
NYSE	GMA	5/8/2011	25.15	25.4	25.07	25.2	64300	11.06
NYSE	GBE	2/5/2015	4.65	4.65	4.65	4.65	300	4.39
NYSE	GR	11/9/2012	14.64	15.23	14.55	14.64	1060200	12.34
NYSE	GEF	7/11/2016	69	70.26	68.05	69.6	164400	31.88
NYSE	GSK	7/21/2012	31.6	35	31.35	34.55	1145500	25.84
NYSE	GIS	3/7/2015	51.7	51.7	51.02	51.14	1722600	45.15
NYSE	GVA	3/20/2011	30.9	31.5	30.25	30.83	199500	18.07
NYSE	GTS	8/8/2019	16.98	17.43	16.89	17.37	46000	17.37
NYSE	GWW	1/25/2014	45.71	46.01	45.5	45.6	681900	41.01
NYSE	GSK	3/11/2019	29.17	29.31	28.72	29.12	2838300	28.04
NYSE	GUT	9/13/2012	9.04	9.04	8.85	8.9	28400	4.73
NYSE	GR	10/26/2001	30.04	30.4	29.86	30.4	136400	7.68
NYSE	GGT	5/9/2019	4.5	4.54	4.41	4.52	38400	4.52
NYSE	GJG	1/29/2016	22.95	22.95	22.75	22.75	1200	16.8
NYSE	GS	10/4/2018	122.1	127.17	115	124	21368000	122.11
NYSE	GFI	12/29/2006	10.25	10.38	10	10	25300	7.87
NYSE	GTI	6/30/2011	12.05	12.23	11.89	12.01	150600	12.01
NYSE	GIB	11/29/2009	26.44	30	26.44	29.44	65400	14.72
NYSE	GME	2/18/2017	53.82	56.17	53.82	55.32	3113200	27.66
NYSE	GPW	1/21/2017	23.96	24.08	23.8	23.88	6600	19.9
NYSE	GPS	12/22/2007	34.75	34.75	32.94	33.44	2159300	13.27
NYSE	GFI	1/19/2002	13.25	13.25	13.13	13.13	18000	9.41
NYSE	GVA	7/19/2007	20.5	20.56	20.25	20.37	26100	7.56
NYSE	GWW	1/24/2004	56.92	57.27	56.58	56.81	60400	22.02
NYSE	GTC	2/26/2018	209.86	209.86	204.05	204.62	0	204.62
NYSE	GDP	5/21/2000	4.38	4.5	4.38	4.38	1900	35
NYSE	GET	9/4/2017	50.32	50.44	49.59	49.94	184600	49.94
NYSE	GET	1/25/2008	30.26	30.97	29.96	29.96	128900	28.51
NYSE	GRR	9/2/2019	17	17.51	17	17.4	8600	17.24
NYSE	GLD	7/8/2017	65.82	65.82	65.34	65.44	3647000	65.44
NYSE	GLT	1/10/2014	12.45	12.45	12.3	12.35	128700	10.42
NYSE	GRE	4/7/2016	18.85	18.85	18.85	18.85	3300	18.85
NYSE	GRT	2/2/2006	16	16.37	15.88	16	192200	3.43
NYSE	GRR	12/7/2019	19.11	19.11	18.75	19.02	5800	18.84
NYSE	GAM	10/28/1995	18	18	17.88	18	2600	2.1
NYSE	GGC	6/27/2015	33.73	33.73	32.11	32.15	48500	743.42
NYSE	GTY	8/16/2010	11.38	11.38	11.25	11.25	12200	4.49
NYSE	GSC	12/26/2019	43.64	44.15	43.64	44.11	10200	44.11
NYSE	GRR	10/19/2012	6.63	6.66	6.63	6.66	5900	5.42
NYSE	GMA	7/6/2013	25.4	25.4	25.22	25.3	27800	13.09
NYSE	GR	1/9/2011	35.75	36.06	35.31	36	550400	27.55
NYSE	GG	10/8/2018	29.21	31	23.84	25.55	25248700	25.36
NYSE	GGC	5/18/2000	6.52	6.99	6.52	6.87	30300	137.21
NYSE	GPC	9/30/2000	26.34	26.62	26.25	26.53	285800	5.77
NYSE	GRB	7/18/2014	6.8	6.8	6.34	6.45	100900	6.45
NYSE	GRS	10/21/2013	4.02	4.06	3.95	3.98	120800	3.98
NYSE	GAP	1/4/2009	29.49	29.49	29.12	29.18	248000	22.27
NYSE	GG	7/21/2016	26.69	27.71	26.26	27.48	6827700	26.91
NYSE	GEF	11/29/2019	56.48	57.41	56.48	57.16	192600	56.75
NYSE	GMT	3/6/2014	23.8	23.85	23.55	23.67	287400	20.13
NYSE	GAS	11/28/1994	11.45	11.45	11.34	11.34	31000	0.92
NYSE	GCO	4/1/1999	6	6.13	5.88	6.13	42100	6.13
NYSE	GPK	10/2/2008	7.05	7.08	7.01	7.01	14900	1.4
NYSE	GJF	1/25/2016	24.3	24.51	24.3	24.51	2000	18.84
NYSE	GSG	9/14/2019	30.2	30.38	30.01	30.18	596500	30.18
NYSE	GYB	10/11/2019	16.35	16.4	16.06	16.1	15700	15.9
NYSE	GNW	8/23/2019	8.6	9.08	8.49	8.78	17579000	8.78
NYSE	GE	11/13/1975	117	117	114.62	114.62	1065600	0.3
NYSE	GAB	11/17/2019	4.95	5.04	4.95	5.01	295100	4.86
NYSE	GDP	3/26/2015	20.15	21.75	20.01	21.58	511700	21.58
NYSE	GRR	8/22/2016	17.64	17.7	17.6	17.63	5600	14.46
NYSE	GE	10/20/1980	85.12	86.62	85.12	86	3264000	0.26
NYSE	GRO	2/8/2018	6.5	6.51	6.05	6.17	479400	6.17
NYSE	GGG	12/16/1996	25	25.5	24.5	25.5	203300	0.78
NYSE	GPX	3/25/2004	4.37	4.37	4.25	4.37	4200	17.3
NYSE	GJR	11/19/2018	14.26	14.26	14.26	14.26	0	14.01
NYSE	GYC	7/17/2016	21.47	21.5	21.47	21.47	3300	17.31
NYSE	GFY	2/19/2017	17.85	17.89	17.77	17.83	25700	14.7
NYSE	GRB	7/15/2005	15.99	16.11	15.99	15.99	15500	14.21
NYSE	GA	2/21/2019	6.1	6.15	6.02	6.05	275300	5.89
NYSE	GB	8/12/2019	21.17	21.24	20.67	21	144600	21
NYSE	GT	1/16/2006	43.25	43.75	43.13	43.5	367200	34.99
NYSE	GIL	4/20/2015	44.03	44.59	43.85	44.47	185600	11.12
NYSE	GRA	10/7/1996	8.65	9	8.63	8.91	569000	0.54
NYSE	GEC	10/29/2015	25.26	25.29	25.2	25.25	34500	19.29
NYSE	GBL	9/22/2016	37.28	38.07	37.28	37.91	7200	37.58
NYSE	GB	10/20/2013	36.73	37.4	36.41	36.92	65800	36.92
NYSE	GU	1/20/2020	1.28	1.3	1.26	1.29	423500	1.29
NYSE	GPX	2/15/2004	4.75	4.81	4.69	4.69	9100	18.54
NYSE	GFF	12/11/2010	7.75	7.75	7.63	7.75	45300	7.05
NYSE	GRT	2/3/2012	18.35	18.5	18.27	18.45	174500	7.81
NYSE	GRT	8/4/2012	17.69	18	17.48	18	73500	8.02
NYSE	GPD	7/2/2016	22.78	22.79	22.65	22.7	5700	18.34
NYSE	GAP	1/16/2005	17.95	17.95	17.72	17.72	10100	12.92
NYSE	GSK	7/4/1999	22.25	22.5	22.12	22.5	318800	5.46
NYSE	GGG	3/24/2012	40.9	41.22	40.8	40.8	233600	14.96
NYSE	GVA	1/24/2016	41.1	41.34	40.35	41	246900	39.13
NYSE	GTY	5/3/2015	25.5	25.9	25.38	25.6	109300	17.72
NYSE	GCV	2/14/2015	9.8	9.82	9.78	9.8	13500	6.13
NYSE	GBX	9/20/2014	22.96	22.96	22	22	14200	20.64
NYSE	GAS	3/14/2009	36.24	36.24	35.41	36.12	71200	21.36
NYSE	GIS	3/20/2016	50	50.45	49.78	50.23	2607000	44.96
NYSE	GLT	12/11/2016	15	15.23	15	15.17	187600	13.76
NYSE	GIM	1/14/2012	6.55	6.56	6.48	6.51	147500	3.23
NYSE	GTI	4/2/2015	5.46	5.53	5.41	5.47	616400	5.47
NYSE	GBL	2/9/2015	46.9	47.15	46.65	46.96	41900	46.35
NYSE	GF	10/1/2007	9.47	9.58	9.43	9.54	88500	3.16
NYSE	GT	2/18/1989	16.87	17.12	16.87	16.87	210600	3.25
NYSE	GT	5/25/1996	32	32	31.5	31.75	1106400	9.77
NYSE	GPI	4/23/2011	18.3	20.25	17.5	19	259600	18.04
NYSE	GME	12/5/2016	57.32	58.41	57.14	57.79	2150800	28.9
NYSE	GDF	6/29/2006	13.13	13.13	13	13.13	24700	2.76
NYSE	GER	9/15/2019	24.27	24.44	24.21	24.39	32000	24
NYSE	GWW	11/2/2012	48.95	49.78	48.8	49.28	294100	43.46
NYSE	GIL	11/24/2008	7.44	7.44	7.44	7.44	1600	0.93
NYSE	GR	8/8/1998	28.9	29.05	28.04	28.35	657800	5.72
NYSE	GF	12/1/2002	4.75	4.75	4.63	4.69	85400	1.07
NYSE	GBL	4/24/2011	38.8	39.1	38.51	38.7	26100	36.78
NYSE	GCV	6/5/2006	6.85	6.85	6.76	6.76	12800	1.79
NYSE	GDP	6/3/2012	3.97	3.99	3.96	3.97	6000	3.97
NYSE	GKK	6/26/2017	29	29	27.1	27.54	533100	22.58
NYSE	GLW	4/6/1997	66.12	66.37	64	64.87	1974000	3.36
NYSE	GS	9/24/2017	215.45	218.38	214.19	216.78	8330100	211.96
NYSE	GCO	10/31/2013	16.88	17.13	16.82	17.03	134800	17.03
NYSE	GSP	10/22/2017	49.69	50.52	49.63	50.52	18400	50.52
NYSE	GPC	6/11/1994	16.35	16.35	15.89	15.89	62800	1.74
NYSE	GE	3/15/2012	40.25	40.55	39.73	39.9	19998400	30.77
NYSE	GT	9/27/1985	19	19.12	18.87	19	35400	2.94
NYSE	GUQ	2/23/2018	24.49	24.75	24.25	24.38	6900	21.58
NYSE	GRT	11/11/2010	12.13	12.38	11.94	12.13	72000	4.41
NYSE	GXP	11/9/2009	24	24	23.81	23.94	96300	12.86
NYSE	GAI	6/11/2016	3.25	3.25	3.2	3.25	7800	3.25
NYSE	GHL	2/5/2016	57.31	57.7	56.13	56.13	210300	51.64
NYSE	GPU	6/18/2015	26	26	25.83	25.85	3500	19.47
NYSE	GIS	3/29/2008	72.05	72.05	71.1	71.93	615600	26.34
NYSE	GE	9/23/2000	55.63	56	54.88	55	20774400	2.75
NYSE	GWW	6/18/2015	56	56.28	55.86	56.19	385700	51.68
NYSE	GRR	1/29/2004	15.08	15.32	15.08	15.2	97300	11.56
NYSE	GR	8/12/2002	33.59	33.69	33.31	33.69	128000	8.96
NYSE	GCO	6/7/2013	16.05	16.62	16.05	16.59	133000	16.59
NYSE	GD	1/13/1995	30.64	30.8	30.42	30.53	1896000	0.74
NYSE	GTY	3/21/2011	14.4	14.4	14.4	14.4	0	5.89
NYSE	GPS	6/11/1998	26.87	27.37	26.5	27.12	4112100	0.81
NYSE	GF	6/1/2018	17.41	17.43	17.17	17.18	58000	16.58
NYSE	GEF	2/18/2017	123.41	125.49	122.7	124	336600	57.23
NYSE	GJR	11/22/2018	14.95	14.95	14.94	14.94	200	14.67
NYSE	GDP	5/5/2011	6.2	6.2	6.01	6.01	27400	6.01
NYSE	GIM	3/6/2017	9.34	9.4	9.32	9.37	140500	6.66
NYSE	GJH	10/5/2019	7.9	7.9	7.76	7.9	4000	7.6
NYSE	GTS	9/24/2018	15.7	16.77	15.7	16.58	62900	16.58
NYSE	GTY	9/24/2016	29.32	29.7	29.32	29.7	96600	22.61
NYSE	GFF	9/10/2015	26.35	26.78	26.31	26.52	152600	26.52
NYSE	GRB	7/14/2013	8.2	8.2	7.52	7.75	83900	7.75
NYSE	GWF	9/16/2017	21.85	22.03	21.85	22.01	9700	18.47
NYSE	GPX	5/9/2004	3.19	3.25	3.13	3.19	3700	12.6
NYSE	GE	9/5/1997	59.13	59.5	57.25	59.5	36960000	2.7
NYSE	GYC	12/24/2018	11.88	11.88	11.87	11.87	3000	11.29
NYSE	GPC	1/1/2007	40.32	40.55	40.21	40.44	568000	16.87
NYSE	GE	2/7/1980	70.12	72.25	70.12	70.12	5520000	0.2
NYSE	GFY	5/15/2017	17.79	17.84	17.74	17.78	14500	14.91
NYSE	GER	7/9/2018	25.39	25.51	25.07	25.15	33100	22.58
NYSE	GIS	10/18/2013	44.32	44.71	44.25	44.5	1568100	38.05
NYSE	GR	4/16/2010	30.13	30.13	29.38	29.69	525600	22.22
NYSE	GFF	11/26/2011	13.9	14.35	13.5	13.5	205100	13.5
NYSE	GMT	1/18/2001	19.08	19.08	18.38	18.73	44600	4.37
NYSE	GLW	2/23/1992	44.88	45	44.63	44.88	2193600	0.98
NYSE	GY	8/6/2011	13.75	13.87	13.3	13.45	56000	13
NYSE	GVI	7/8/2019	104.26	104.86	104.26	104.86	16100	103.56
NYSE	GDP	6/8/2013	4.7	4.9	4.7	4.88	17700	4.88
NYSE	GSH	1/13/2013	9.11	9.14	9.11	9.13	3700	7.13
NYSE	GT	8/17/2013	6.25	6.34	6.02	6.3	2926400	6.3
NYSE	GR	1/29/2010	25.01	25.69	24.77	24.89	864300	18.4
NYSE	GCV	7/9/2012	10.83	11.02	10.81	10.82	10700	5.57
NYSE	GWW	10/7/2005	56.17	56.29	54.99	55.34	202400	22.01
NYSE	GMXR	5/27/2011	11.3	12.6	11.11	11.8	140700	11.8
NYSE	GJW	11/17/2017	17.5	17.5	17.5	17.5	0	10.27
NYSE	GJG	5/21/2018	19.51	19.51	19.26	19.51	1100	17.18
NYSE	GG	4/21/2019	27.46	28.8	27.11	28.18	10321000	28.08
NYSE	GED	4/8/2016	23.5	23.54	23.41	23.43	27800	18.47
NYSE	GF	5/22/2004	6.52	6.52	6.45	6.52	107500	1.65
NYSE	GIM	11/21/2013	8.94	8.94	8.83	8.88	325900	4.99
NYSE	GJF	1/14/2017	25.3	25.3	25.15	25.15	700	20.75
NYSE	GCO	9/26/1996	3.13	3.13	3	3.13	8900	3.13
NYSE	GTC	1/10/2020	221.02	221.02	218.09	219.12	0	219.12
NYSE	GAI	9/3/2010	5.38	5.38	5.25	5.38	5900	5.38
NYSE	GVA	12/28/2008	33.31	33.56	33.25	33.56	121600	18.99
NYSE	GOL	10/28/2019	11.17	11.17	10.15	10.27	1653700	10.27
NYSE	GBL	11/27/2010	28.62	28.62	27.38	27.38	15500	26.02
NYSE	GPX	9/30/2007	13	13.06	13	13.06	24000	12.91
NYSE	GPN	12/27/2013	47.75	48.11	47.41	47.58	338200	23.47
NYSE	GMA	8/4/2014	25.45	25.46	25.35	25.36	16500	14.11
NYSE	GWW	2/25/2010	43.44	43.81	41.75	43.5	510800	36.8
NYSE	GF	4/18/2016	13.55	13.75	13.55	13.69	21900	12.54
NYSE	GSK	7/10/2009	54.5	55.56	54.31	54.94	647800	37.5
NYSE	GCH	8/24/2013	11.74	11.75	11.65	11.68	81600	6.18
NYSE	GWR	2/1/2015	25.2	25.2	24.5	24.9	121300	16.6
NYSE	GMR	7/31/2011	11.4	11.7	11.35	11.6	120000	4.28
NYSE	GPC	11/3/2006	39.36	39.91	39.25	39.47	357000	16.33
NYSE	GIS	10/6/2018	65.68	66.75	63.76	65.26	8669000	62.83
NYSE	GOM	3/14/2019	8.32	8.83	8.32	8.5	62700	7.82
NYSE	GIS	12/26/2014	49.48	49.87	49.28	49.81	1723200	43.7
NYSE	GIS	11/20/2010	42.31	43.44	41.75	42.06	1691500	33.43
NYSE	GJG	5/13/2019	16.3	17.3	16.3	17.2	700	16.59
NYSE	GLD	4/21/2018	89	89.55	88.44	89.22	18170500	89.22
NYSE	GJD	12/5/2015	23.28	23.28	23.27	23.27	500	17.21
NYSE	GTY	2/19/2006	14.63	14.88	14.63	14.63	13600	4.09
NYSE	GET	11/4/2002	28.5	28.6	28.39	28.39	23400	11.78
NYSE	GAT	7/27/2019	28.61	28.78	28.54	28.68	7400	27.71
NYSE	GXP	8/2/2012	19.4	20.15	19.4	19.72	142000	12.72
NYSE	GFF	10/7/2010	7.31	7.63	7.25	7.44	114800	6.76
NYSE	GFI	5/19/2018	14.12	14.25	13.98	14.02	7626400	13.53
NYSE	GPX	8/14/2017	9.89	9.97	9.74	9.84	50500	9.84
NYSE	GAS	12/11/1997	11.91	12.05	11.77	11.98	74000	1.65
NYSE	GPX	12/27/2013	7.85	7.85	7.75	7.75	22000	7.66
NYSE	GPI	4/15/2012	41.8	42.09	41.03	41.67	203600	39.56
NYSE	GET	12/9/2016	50.52	50.75	50.2	50.41	295600	50.41
NYSE	GJS	6/2/2016	23.7	23.7	23.7	23.7	5000	19.69
NYSE	GDI	5/1/2014	26.2	26.95	26.2	26.5	385400	13.23
NYSE	GBB	10/14/2019	43.95	43.99	43.95	43.99	300	43.99
NYSE	GE	12/9/1979	79.87	80	79.5	79.62	2803200	0.23
NYSE	GCI	4/28/2007	83.27	84.59	83.27	83.99	665600	31.19
NYSE	GLW	10/30/2004	33.38	33.5	33.13	33.25	1204800	8.14
NYSE	GY	11/8/2015	18	18.35	17.77	18.34	226300	18.34
NYSE	GJP	5/11/2019	18.05	18.05	17.79	17.85	900	17.39
NYSE	GG	7/6/2014	12.47	12.59	12.36	12.57	1508800	12.04
NYSE	GGG	6/30/2011	33.25	33.38	32.01	32.02	57800	11.63
NYSE	GT	10/13/1995	27.5	27.62	27.37	27.5	831000	8.14
NYSE	GEP	1/29/2017	22.94	23.14	22.94	23	8200	19.74
NYSE	GNI	8/26/2019	88.9	91	88.9	90.18	2100	86.01
NYSE	GFF	9/29/2016	23.87	23.92	23.56	23.58	134500	23.58
NYSE	GAP	6/8/1997	28.15	28.35	27.75	28.15	38800	17.05
NYSE	GSK	6/7/2019	33.87	33.87	33.41	33.72	1606000	32.91
NYSE	GDI	12/13/2004	9.5	9.5	9.38	9.38	75600	1.56
NYSE	GNW	1/29/2018	24.5	24.75	23.9	24.45	4016200	23.73
NYSE	GF	8/10/2007	8.96	9.03	8.96	8.96	45700	2.85
NYSE	GRA	2/28/1992	4.87	4.97	4.76	4.76	31200	0.04
NYSE	GPD	9/15/2017	23.8	23.8	23.63	23.68	10100	20.35
NYSE	GWW	9/16/2006	68.32	68.32	67.61	67.84	264400	27.39
NYSE	GNA	8/28/2015	5.12	5.2	5.12	5.14	96500	4.64
NYSE	GOM	8/4/2019	16.14	16.3	16.12	16.26	35300	15.41
NYSE	GUI	11/16/2015	25	25	24.7	24.9	3500	19.38
NYSE	GE	8/31/1979	83.75	84.12	83	83.12	1507200	0.24
NYSE	GJV	11/12/2018	17	17.2	15.19	15.25	2700	12.89
NYSE	GCO	8/4/2012	14.1	14.35	13.8	14.3	379700	14.3
NYSE	GXP	5/19/2007	28.87	29	28.87	28.87	53800	13.42
NYSE	GBL	5/2/2019	50.15	52.2	49.43	51.2	115000	51.1
NYSE	GNI	8/4/2002	34.16	34.16	33.92	33.92	2100	4.62
NYSE	GAP	6/2/2012	22.16	22.45	21.9	22.2	244200	17.56
NYSE	GT	7/21/1994	24.12	24.12	23.75	24.12	338200	6.64
NYSE	GIM	4/30/2001	3.72	3.72	3.66	3.72	206700	0.48
NYSE	GVA	4/16/2010	24	24	23.5	23.56	42300	13.64
NYSE	GIS	8/12/2007	64.43	64.48	63.25	64.19	577600	23.13
NYSE	GAI	7/13/2019	8.33	8.33	8.33	8.33	0	8.33
NYSE	GFI	8/4/2003	10.5	10.88	10.38	10.75	85500	7.97
NYSE	GAM	12/31/1995	19.12	19.5	19.12	19.12	2800	2.23
NYSE	GG	10/23/2009	6.5	6.5	6.5	6.5	3200	2.94
NYSE	GD	10/18/2012	76.39	79.24	75.77	78.8	4088400	34.81
NYSE	GGC	1/10/2016	33.41	33.42	32.38	32.43	21100	754.22
NYSE	GIM	12/17/2005	4.87	4.95	4.87	4.91	233800	1.34
NYSE	GPN	3/4/2012	31.1	32.11	31.1	31.26	294400	15.28
NYSE	GMXR	4/30/2017	34.84	35.8	34.72	35.47	266400	35.47
NYSE	GWW	11/9/2007	88.39	88.7	86.97	87.42	261200	35.87
NYSE	GRA	9/29/2005	16.86	16.95	16.32	16.32	457800	13.54
NYSE	GT	9/19/2011	17.5	19	17.37	17.72	1696800	16.99
NYSE	GAP	9/15/2007	26.1	26.28	26.04	26.04	88500	19.45
NYSE	GGC	5/29/2006	32.3	32.65	32.3	32.3	3700	653.37
NYSE	GY	9/3/2006	6.66	6.72	6.6	6.72	19400	0.54
NYSE	GRA	3/10/1997	10.67	10.76	10.6	10.67	424200	0.76
NYSE	GCI	6/14/2018	25.6	25.91	25.3	25.7	2614000	23.15
NYSE	GTC	9/22/2007	166.16	166.84	163.21	163.49	0	163.49
NYSE	GE	10/2/2010	58.88	59.75	58.63	58.88	11419200	44.35
NYSE	GRR	7/21/2012	7.31	7.45	7.2	7.45	30000	6.07
NYSE	GAS	1/30/1997	15.39	15.86	15.33	15.79	109200	1.98
NYSE	GBE	4/16/2016	13.9	14.05	13.7	14.05	6100	13.26
NYSE	GLF	12/28/2007	29	31	29	31	6600	15.5
NYSE	GPW	3/4/2019	24.63	25	24.48	24.85	14600	23.44
NYSE	GNV	1/6/2020	1.48	1.48	1.35	1.44	361800	1.44
NYSE	GDP	7/5/1998	3.75	3.87	3.75	3.75	400	30
NYSE	GUI	4/15/2016	24.15	24.15	24.15	24.15	500	19.35
NYSE	GXP	7/10/2004	19.62	19.87	19.62	19.75	246300	7.72
NYSE	GRA	3/5/2005	10.55	10.8	10.55	10.8	386300	8.53
NYSE	GWR	5/20/2012	20.77	21.8	20.77	21.35	66300	9.49
NYSE	GY	11/22/2012	7.9	7.9	7.57	7.57	337400	7.42
NYSE	GY	10/3/2015	18.44	18.56	18.2	18.27	358500	18.27
NYSE	GBL	10/1/2012	29.53	29.95	29.4	29.8	43500	28.32
NYSE	GIS	1/31/1994	29.46	29.61	29.07	29.07	3038400	1.49
NYSE	GES	4/17/2014	16.2	16.25	15.67	15.99	574800	7.72
NYSE	GET	6/21/2009	28.93	29.24	28.93	29.24	65400	28.85
NYSE	GR	2/26/1996	25.19	25.41	24.97	25.19	249000	4.51
NYSE	GTY	6/25/2015	28.11	28.24	27.94	28.08	40800	19.44
NYSE	GMT	11/13/2005	41.1	42.06	41.1	42.06	83600	12.72
NYSE	GGG	6/24/2004	19.5	19.62	19.44	19.5	33400	1.83
NYSE	GRS	9/29/2016	11.5	11.59	11.09	11.29	215600	11.29
NYSE	GS	6/15/2018	185.04	185.89	179.14	179.44	24422900	176.36
NYSE	GPX	2/1/2009	16	16	15.75	15.88	10500	15.69
NYSE	GMA	11/3/2014	25.96	25.96	25.75	25.82	26900	14.63
NYSE	GDL	11/2/2017	16.61	16.7	16.51	16.62	69600	13.29
NYSE	GD	7/16/1990	29.68	30.07	29.09	29.39	1464000	0.28
NYSE	GCV	4/28/2011	10.4	10.4	10.2	10.35	9000	4.94
NYSE	GRS	12/29/2014	5.35	5.46	5.3	5.34	91900	5.34
NYSE	GRB	12/29/2007	19.14	19.2	19.08	19.2	21800	17.94
NYSE	GBL	7/15/2010	23.94	24	23.88	24	29300	22.81
NYSE	GMT	10/4/2010	43	43.12	42.69	42.69	123700	31.14
NYSE	GGT	5/31/2014	9.11	9.23	9.07	9.23	6500	7.17
NYSE	GR	6/4/2017	58.79	58.79	56.22	56.31	1354200	53.7
NYSE	GR	5/16/1998	33.24	33.31	32.07	32.69	419400	6.59
NYSE	GBB	4/2/2018	52.36	52.36	52.25	52.26	3900	52.26
NYSE	GDV	5/2/2014	17.93	18.1	17.87	18.01	119400	11.75
NYSE	GFZ	1/30/2016	25.37	25.38	25.26	25.3	2200	19.02
NYSE	GT	10/8/2000	16.5	16.75	16.37	16.5	382000	5.94
NYSE	GGC	1/17/2014	28.75	28.8	27.88	27.88	21100	636.55
NYSE	GWR	1/5/2019	31.5	31.5	29.25	29.9	386600	29.9
NYSE	GAB	12/19/2005	6.17	6.42	6.09	6.26	2319000	1.15
NYSE	GTY	2/27/2011	15.05	15.05	15.05	15.05	0	6.15
NYSE	GTC	10/8/2010	409.51	411.87	391.59	394.68	0	394.68
NYSE	GBL	9/16/2016	39.15	39.28	38.42	39.04	23400	38.7
NYSE	GG	10/30/2010	6.19	6.19	6.19	6.19	7800	2.8
NYSE	GJB	12/17/2017	22.7	23.19	22.7	22.84	3700	20.02
NYSE	GFF	8/24/2007	14.38	14.56	14.38	14.5	73600	13.18
NYSE	GTC	9/23/2013	165.97	166.88	164.08	164.09	0	164.09
NYSE	GIL	9/24/2015	36.2	37.08	35.74	36.15	291600	18.08
NYSE	GLW	5/28/1999	39	39.25	37.5	38.75	1507200	4.22
NYSE	GAB	10/28/2006	6.51	6.51	6.42	6.51	149200	1.35
NYSE	GAB	9/30/2013	7.41	7.56	7.41	7.46	210600	3.63
NYSE	GG	12/2/2019	44	44.16	41.62	42.27	16615700	42.24
NYSE	GY	3/17/2013	6.35	6.51	6.25	6.46	59800	6.36
NYSE	GET	7/15/2016	39.03	39.66	38.57	38.9	379500	38.9
NYSE	GJS	10/14/2017	18.42	18.5	18.42	18.49	500	17.12
NYSE	GRA	5/14/1995	6.47	6.53	6.47	6.53	157600	0.25
NYSE	GIM	3/30/2007	5.6	5.89	5.5	5.5	511000	1.74
NYSE	GMT	5/26/2018	47.92	49.06	47.5	48.56	464400	45.45
NYSE	GE	8/11/1977	104.87	104.87	101.25	103.25	2332800	0.28
NYSE	GIB	11/30/2015	7.29	7.42	7.25	7.29	41800	7.29
NYSE	GVA	2/15/2019	32.43	32.73	31.2	32.03	1162300	31.55
NYSE	GUL	9/26/2019	24.88	25.2	24.84	25.17	3300	24.84
NYSE	GXP	12/31/1999	34.88	35.13	34.88	35	160800	5.01
NYSE	GAM	11/18/2002	28.12	28.25	28	28	8600	6.59
NYSE	GT	1/9/2006	43.88	44	43.38	43.88	420400	35.29
NYSE	GAS	9/30/2018	45.82	47.53	45.75	47.33	972700	44.39
NYSE	GNA	12/9/2016	9.75	9.78	9.52	9.55	572300	8.99
NYSE	GFF	10/13/2016	25.05	25.35	25.05	25.2	106300	25.2
NYSE	GRA	3/24/2011	2.25	2.35	2.16	2.25	155500	2.25
NYSE	GCI	1/23/2016	61.05	61.45	60.42	60.69	1371100	50.49
NYSE	GY	7/22/2012	9.99	10.23	9.48	9.77	278500	9.51
NYSE	GMR	5/25/2018	27.34	28.11	27.26	27.9	255000	21.83
NYSE	GJO	1/25/2019	16.15	17.18	16.15	17.18	1000	16.88
NYSE	GEF	5/17/2018	67.06	67.06	66.13	66.48	342600	62.72
NYSE	GAS	4/8/2017	51.16	51.54	50.86	51.24	587500	45
NYSE	GLW	3/21/2009	56.31	57.38	56.31	56.94	1562700	18.11
NYSE	GHI	9/10/2012	14.15	14.3	14	14.21	32500	6.23
NYSE	GSI	6/27/2019	4.36	4.43	4.1	4.1	503600	4.1
NYSE	GY	8/15/1999	6.06	6.06	6.01	6.06	12600	0.19
NYSE	GIM	6/13/2002	4.67	4.74	4.67	4.67	138500	0.76
NYSE	GPU	6/23/2016	23.95	24.05	23.95	24.05	600	19.23
NYSE	GBE	1/17/2020	1.64	1.7	1.61	1.66	133000	1.66
NYSE	GAP	8/7/2014	6.37	6.5	6.3	6.46	150300	5.11
NYSE	GF	11/30/2008	11.52	11.57	11.24	11.24	89800	7.03
NYSE	GTI	8/18/2011	12.15	12.5	12.1	12.5	116900	12.5
NYSE	GTI	12/20/2015	6.47	6.55	6.34	6.43	268300	6.43
NYSE	GFW	4/19/2019	14.52	15.09	14.5	15.09	4300	14.08
NYSE	GGT	11/18/2010	12	12	11.75	11.75	12400	7.93
NYSE	GD	2/26/1988	14.61	14.7	14.52	14.7	292000	0.05
NYSE	GR	4/18/2010	29	30.44	28.88	30.06	366900	22.5
NYSE	GT	3/5/2007	52.75	53.5	52.75	53.38	588000	44.09
NYSE	GR	7/10/2016	39.6	39.64	38.37	38.75	730900	36.33
NYSE	GPC	3/6/2006	37.01	37.01	36.46	36.68	233600	14.92
NYSE	GFI	8/3/2006	14.05	14.13	13.88	14	84700	10.93
NYSE	GPC	3/4/2006	37.77	37.88	37.22	37.55	260000	15.28
NYSE	GGG	5/4/1998	32	32	32	32	1700	1
NYSE	GSL	12/7/2019	1.28	1.29	1.24	1.27	133000	1.27
NYSE	GJM	12/31/2016	24.3	24.43	24.3	24.37	31500	15.88
NYSE	GGG	5/7/2018	39.99	40.27	39.5	40.19	236100	38.17
NYSE	GDF	11/3/2005	11.5	11.5	11.38	11.38	34500	2.21
NYSE	GWR	7/4/2008	21	22	21	22	94500	4.35
NYSE	GB	8/24/2018	23.77	24.65	23.77	24.42	305200	24.42
NYSE	GLP	11/14/2019	22.56	23.39	22.02	23.3	51900	22.86
NYSE	GTI	2/4/2012	10.95	11	10.77	10.9	80800	10.9
NYSE	GPX	9/11/2009	10.94	11	10.5	10.88	18700	10.75
NYSE	GEF	6/28/2014	42	42.45	41.73	42.25	158000	18.79
NYSE	GNA	4/10/2015	5.83	5.83	5.55	5.67	615800	4.94
NYSE	GPS	10/8/2010	21.56	21.56	20.81	21	2347800	18.88
NYSE	GFI	10/29/2006	13.13	13.19	13.13	13.19	14200	10.29
NYSE	GEC	10/7/2013	25.75	25.9	25.67	25.7	61300	17.42
NYSE	GAJ	2/17/2017	25.51	25.6	25.46	25.52	9700	18.4
NYSE	GLD	10/25/2015	47.4	47.42	47.1	47.18	2464500	47.18
NYSE	GCV	7/8/2011	10.5	10.65	10.43	10.5	11900	5.11
NYSE	GUQ	11/28/2014	24.84	24.85	24.84	24.85	2600	17.98
NYSE	GLW	1/28/2008	33.88	34.69	33.38	34.19	2736000	10.62
NYSE	GEO	5/20/2018	23.4	24.22	23.24	23.43	740700	23.43
NYSE	GPS	1/24/2015	21.17	21.35	20.97	21.26	4064000	19.53
NYSE	GG	9/11/2008	4.38	4.38	4.38	4.38	0	1.98
NYSE	GPU	6/23/2017	24.47	24.75	24.3	24.44	9100	20.76
NYSE	GSH	10/19/2013	14.69	14.75	14.3	14.42	74700	12.09
NYSE	GTN	5/17/2019	0.76	0.82	0.76	0.82	380200	0.82
NYSE	GRB	9/15/2011	10.29	10.29	9.73	9.73	55500	9.73
NYSE	GLS	4/16/2018	14.59	15	14.25	14.65	516100	12.24
NYSE	GCH	3/20/2015	16.26	16.45	16.15	16.16	19100	8.94
NYSE	GRA	7/13/1992	4.3	4.32	4.29	4.3	22400	0.04
NYSE	GWR	1/19/2013	19.71	20	19.65	19.91	200700	8.85
NYSE	GLP	7/3/2017	37.45	37.67	37.11	37.55	17000	28.42
NYSE	GCV	3/14/2015	9.44	9.44	9.13	9.2	17500	5.87
NYSE	GPI	11/20/2017	26.9	28.32	26.9	28.11	147900	27.28
NYSE	GIS	4/29/2004	43.25	43.77	42.62	43.77	716200	13.93
NYSE	GRB	1/3/2009	23.15	23.15	21.92	22.47	252700	21.32
NYSE	GJG	12/25/2015	22.6	22.85	22.57	22.57	2200	16.66
NYSE	GJV	1/9/2020	21.82	21.82	21.47	21.74	2300	21.74
NYSE	GNV	3/14/2019	1.77	1.96	1.66	1.96	18600	1.79
NYSE	GLT	7/21/2002	16.32	17.14	15.86	17.14	82000	8.14
NYSE	GSG	8/24/2019	30.44	30.96	30.2	30.51	481100	30.51
NYSE	GG	1/31/2008	4.56	4.56	4.56	4.56	0	2.06
NYSE	GPK	8/16/2018	2.85	2.9	2.67	2.71	599400	2.71
NYSE	GTI	9/4/2017	16.45	16.64	16.06	16.41	1200600	16.41
NYSE	GAS	10/1/2007	34.91	35.54	34.8	34.86	80100	19.66
NYSE	GEO	8/25/2019	17.96	18	17.65	17.9	138900	17.9
NYSE	GMK	3/23/2013	3.45	3.45	3.45	3.45	600	2.85
NYSE	GMW	5/18/2013	24.95	24.95	24.95	24.95	0	24.95
NYSE	GIM	3/7/2005	4.36	4.36	4.28	4.32	150300	1.06
NYSE	GCA	12/18/2015	14.7	14.7	14.37	14.5	85100	14.5
NYSE	GEF	5/9/2010	28.88	29.25	28.88	29.25	3000	11.95
NYSE	GKM	9/6/2019	16.05	16.29	16.05	16.29	18200	15.52
NYSE	GMT	7/13/2013	16.61	16.85	16.41	16.85	636600	13.83
NYSE	GAJ	10/4/2010	21.5	21.5	21.38	21.38	2900	7.74
NYSE	GGB	6/20/2009	15.56	15.56	15.38	15.38	36800	0.4
NYSE	GBL	8/26/2018	46.27	47.58	44.02	47.54	86000	47.32
NYSE	GIB	11/1/2013	5.58	5.61	5.51	5.55	20100	5.55
NYSE	GME	12/15/2014	21.47	21.47	20.86	21.15	393000	10.57
NYSE	GJE	6/18/2017	22.75	23.71	22.75	23.14	42400	19.52
NYSE	GWW	9/17/2010	27.75	27.75	27.19	27.5	534100	23.47
NYSE	GIM	1/10/2020	9.98	9.98	9.7	9.71	359000	9.71
NYSE	GAM	6/10/2004	20.62	21.25	20.62	21.25	32500	5.66
NYSE	GY	6/7/2009	11.89	12.05	11.79	11.86	91900	1.1
NYSE	GDI	8/6/2017	36.85	37	34.25	35.15	1948600	35.1
NYSE	GET	3/27/2009	24.89	25.01	24.7	24.76	46200	24.28
NYSE	GRB	1/30/2009	18.8	18.86	18.8	18.8	35600	17.84
NYSE	GWW	4/14/2012	58.95	59	58.25	58.47	530800	51.2
NYSE	GAP	6/14/2009	31.76	32	30.7	30.7	149700	23.51
NYSE	GRR	1/13/2008	7.06	7.18	7	7.06	603500	5.47
NYSE	GE	6/25/1978	86.25	86.87	85.75	86.25	5251200	0.24
NYSE	GEP	2/17/2018	23.92	24.04	23.85	23.85	21300	21.5
NYSE	GDP	11/30/2001	2.62	2.75	2.5	2.62	1600	21
NYSE	GUI	11/17/2018	20.67	20.9	19.84	20.56	5700	19.11
NYSE	GEO	10/14/2019	20.61	20.61	20.28	20.41	483500	20.41
NYSE	GES	2/26/2012	9.01	9.15	9	9.09	19800	4.39
NYSE	GF	5/16/2014	6.78	6.9	6.78	6.86	34900	5.79
NYSE	GCI	4/12/1997	32.73	33.93	30.88	33.38	915200	9.05
NYSE	GCO	9/10/1999	8.5	8.63	8.5	8.5	37200	8.5
NYSE	GAS	9/4/2004	19.58	19.87	19.48	19.58	67900	9.28
NYSE	GR	7/24/1995	17.59	17.8	17.59	17.66	236000	2.98
NYSE	GIM	11/2/2012	7.2	7.24	7.16	7.18	179700	3.78
NYSE	GAS	1/23/2011	38.19	39	37.81	37.88	142200	24.57
NYSE	GT	5/21/1992	23	23.25	22.75	22.87	422800	5.7
NYSE	GLP	3/27/2016	20.65	21.2	20.65	21.09	54800	14.59
NYSE	GAB	8/26/2017	9.3	9.38	9.25	9.32	177700	6.55
NYSE	GIB	1/31/2019	7.98	8.2	7.9	8.02	281100	8.02
NYSE	GDP	7/19/2018	60.55	62.35	56.56	62.02	1049000	62.02
NYSE	GRE	12/9/2017	18.4	18.4	18.4	18.4	200	18.4
NYSE	GLW	8/23/2002	36.13	36.13	35.38	35.5	589800	8.29
NYSE	GFF	12/26/2010	7	7.44	6.63	7.31	47500	6.65
NYSE	GE	11/11/2001	69.87	70.5	69.62	70.37	16812000	3.63
NYSE	GNI	8/10/2003	27.87	28.53	27.47	28.26	5700	4.52
NYSE	GFI	11/12/2011	4.55	4.58	4.45	4.54	467200	3.97
NYSE	GJE	1/6/2020	23.72	23.8	23.43	23.77	5400	23.77
NYSE	GJE	10/12/2015	24.55	24.55	24.55	24.55	0	18.18
NYSE	GIS	3/1/2015	52.34	52.55	52.11	52.34	1108100	46.2
NYSE	GAS	11/18/2013	32.45	32.45	32.03	32.25	321900	23.99
NYSE	GPI	6/7/2008	16.5	16.75	16.5	16.5	11200	15.67
NYSE	GRB	11/29/2001	9.58	10.02	9.58	9.91	35100	8.17
NYSE	GME	10/21/2012	20.1	20.48	20.1	20.4	325200	10.2
NYSE	GAS	2/2/2004	22.13	22.22	22.03	22.22	32900	10.23
NYSE	GEO	5/13/2007	17	19	16.88	18.88	634000	6.29
NYSE	GVA	5/2/2003	18.25	18.25	17.75	18.25	10300	4.33
NYSE	GDP	6/19/2004	2	2	1.88	2	16700	16
NYSE	GCI	12/26/2009	82.73	82.79	80.86	81.05	163800	62.38
NYSE	GLW	1/7/2010	120.75	120.94	116.12	118	5452500	37.82
NYSE	GTY	2/18/2019	17	17.74	16.63	17.68	142200	16.16
NYSE	GIS	9/10/2009	82.75	83.25	82.69	82.87	748400	31.73
NYSE	GET	11/25/2004	19.34	19.34	19.12	19.23	53800	16.29
NYSE	GPJ	4/15/2019	25.02	25.08	25.02	25.05	2300	23.95
NYSE	GAS	4/26/2018	35.15	35.95	35.15	35.81	671700	32.92
NYSE	GEF	1/16/2016	61.3	61.99	60.34	60.94	181800	27.65
NYSE	GJB	10/26/2017	23.15	23.45	23.15	23.45	1400	20.56
NYSE	GBX	3/23/2009	8.75	8.88	8.75	8.75	6700	7.31
NYSE	GFZ	11/1/2015	25.19	25.19	25.19	25.19	1000	18.6
NYSE	GDP	1/18/2001	2.37	2.37	2.37	2.37	0	19
NYSE	GS	8/4/2018	179	180.9	177.5	179.55	5832700	176.81
NYSE	GCH	4/13/2013	8.91	8.96	8.82	8.93	15200	4.72
NYSE	GNK	2/20/2017	32	32.47	31.92	32.3	156800	27.56
NYSE	GT	4/6/1998	65	67.25	65	67	556600	21.78
NYSE	GVA	8/5/2010	25.69	25.94	25.44	25.5	26200	14.83
NYSE	GSH	3/22/2018	25.1	26.11	25.1	25.55	52600	24.39
NYSE	GBE	5/22/2017	13.07	13.07	12.46	12.76	855500	12.04
NYSE	GTY	2/26/2010	12.06	12.06	12.06	12.06	1100	4.69
NYSE	GCO	2/20/2009	8.06	8.06	7.56	7.63	72500	7.63
NYSE	GAB	3/17/2005	5.93	6	5.85	5.85	120100	0.94
NYSE	GME	9/14/2015	35.85	36.4	35.85	36.02	723200	18.01
NYSE	GUQ	12/11/2014	24.47	24.47	24.47	24.47	300	17.71
NYSE	GTY	6/12/2006	13.75	13.75	13.75	13.75	300	3.85
NYSE	GPW	5/13/2017	23.56	23.68	23.56	23.68	1900	20.03
NYSE	GPC	8/14/1997	28.88	29.63	28.88	29.05	157000	5.49
NYSE	GPI	1/12/2009	28.5	28.5	28.12	28.12	23000	26.7
NYSE	GY	5/1/2009	12.51	12.97	12.51	12.8	73200	1.19