,,,,,,, A,D,20191025,74.7,75.97,74.13,75.39,835000 AA,D,20191025,20.6,21.2,20.6,21.02,5929200 AAC,D,20191025,0.47,0.49,0.46,0.48,98700 AAN,D,20191025,74.78,77.02,74.42,76.37,806800 AAP,D,20191025,166.5,169.69,165.34,165.56,643100 AAT,D,20191025,47.81,47.82,47.44,47.69,202200 AB,D,20191025,29.28,29.44,28.58,28.81,446400 ABB,D,20191025,20.91,21.1,20.895,21.03,1834300 ABBV,D,20191025,76.39,76.79,76.22,76.53,5497000 ABC,D,20191025,85.91,87.22,85.31,86.8,424000 ABEV,D,20191025,4.48,4.51,4.38,4.43,48562000 ABG,D,20191025,103.15,104.14,102.63,102.93,144100 ABM,D,20191025,36.74,37.48,36.5,37.4,331400 ABR,D,20191025,13.35,13.475,13.28,13.4,762100 ABR-A,D,20191025,25.9127,25.9625,25.9,25.92,3000 ABR-B,D,20191025,25.8707,25.9033,25.87,25.8902,2400 ABR-C,D,20191025,26.0758,26.0764,25.95,25.95,4700 ABT,D,20191025,81.45,81.965,81.08,81.65,4872800 AC,D,20191025,37.8263,39.95,37.8263,39.95,3400 ACA,D,20191025,35.23,36.18,35.025,35.86,161100 ACB,D,20191025,3.7,3.83,3.64,3.8,13173200 ACC,D,20191025,50.15,50.38,49.85,50.29,311500 ACCO,D,20191025,10.03,10.26,10,10.03,528600 ACH,D,20191025,7.91,8.01,7.9,8.01,8700 ACM,D,20191025,40.41,40.74,40.03,40.37,1313900 ACN,D,20191025,184.67,184.83,183.02,183.07,1389200 ACP,D,20191025,11.2,11.33,11.15,11.26,159800 ACP.P,D,20191025,0.19,0.22,0.1711,0.22,302000 ACRE,D,20191025,15.38,15.46,15.28,15.39,181700 ACV,D,20191025,23.54,23.54,23.31,23.33,22700 ADC,D,20191025,77.64,77.85,77.255,77.61,190000 ADM,D,20191025,40.54,41.11,40.42,41.01,1944300 ADNT,D,20191025,21.3,22.8418,21.3,22.67,1272200 ADS,D,20191025,106.35,107.29,104.13,104.8,1622900 ADSW,D,20191025,32.8,32.84,32.79,32.8,1331700 ADT,D,20191025,7.62,7.73,7.525,7.7,1516900 ADX,D,20191025,15.99,16.065,15.99,16.04,118100 AEB,D,20191025,24.33,24.39,24.1717,24.33,25100 AEE,D,20191025,77.58,77.6763,76.59,76.59,1417200 AEG,D,20191025,4.38,4.43,4.37,4.41,1751000 AEH,D,20191025,25.3,25.4,25.3,25.3732,148800 AEL,D,20191025,24.26,24.96,24.26,24.67,371700 AEM,D,20191025,58.85,59.3145,57.67,58.77,1683500 AEO,D,20191025,16.2,16.825,16.17,16.66,4202600 AEP,D,20191025,95.69,95.76,94.02,94.35,2454300 AEP-B,D,20191025,55.91,55.91,55.35,55.43,35400 AER,D,20191025,58,58.5,57.83,58.25,924700 AES,D,20191025,16.82,16.92,16.658,16.8,3494000 AFB,D,20191025,13.47,13.47,13.38,13.41,73800 AFC,D,20191025,27.09,27.1677,27,27,7600 AFG,D,20191025,102.08,102.33,101.44,102.21,152900 AFGB,D,20191025,27.37,27.43,27.2658,27.43,11400 AFGE,D,20191025,25.54,25.61,25.5,25.51,41900 AFGH,D,20191025,26.56,26.5689,26.45,26.45,7100 AFI,D,20191025,6.1,6.51,6.1,6.3,146200 AFL,D,20191025,52.6,53.64,52.6,53.26,2749800 AFT,D,20191025,14.61,14.65,14.5471,14.65,41700 AG,D,20191025,10.84,10.98,10.43,10.75,5687300 AGCO,D,20191025,75.45,76.89,75.25,76.84,540000 AGD,D,20191025,9.71,9.77,9.71,9.76,22500 AGI,D,20191025,5.17,5.29,5.09,5.12,2121400 AGM,D,20191025,84.13,85.2,83.63,84.36,16500 AGM-A,D,20191025,26.76,26.76,26.2069,26.6507,2400 AGM-D,D,20191025,26.75,26.75,26.7,26.7001,7700 AGN,D,20191025,173.9,174.23,173.05,173.84,1698300 AGO,D,20191025,46.81,46.91,46.36,46.64,472300 AGO-B,D,20191025,27.15,27.2,27.15,27.2,2300 AGO-E,D,20191025,26.09,26.15,26.05,26.1,5500 AGO-F,D,20191025,25.755,25.755,25.755,25.755,1300 AGR,D,20191025,51.14,51.25,49.88,50.18,293600 AGRO,D,20191025,6.09,6.1,5.99,6.07,260700 AGS,D,20191025,11.23,11.77,11.17,11.67,311200 AGX,D,20191025,39.6,39.92,39.4,39.54,67800 AHC,D,20191025,3.83,3.83,3.76,3.76,5800 AHH,D,20191025,18.22,18.24,18.0208,18.22,190400 AHL-C,D,20191025,27.3,27.3,27.08,27.1023,28300 AHL-D,D,20191025,26.11,26.24,26.09,26.15,16100 AHL-E,D,20191025,26.08,26.2,26.002,26.13,32000 AHT,D,20191025,2.95,2.96,2.79,2.81,494100 AHT-D,D,20191025,25,25.3469,25,25.1709,2500 AHT-F,D,20191025,21.97,22.04,21.92,21.95,16800 AHT-G,D,20191025,21.36,21.544,21.36,21.5,3600 AHT-H,D,20191025,21.6217,21.7309,21.62,21.64,5500 AHT-I,D,20191025,21.68,21.8,21.57,21.59,6600 AI,D,20191025,5.72,5.78,5.68,5.73,192500 AI-B,D,20191025,21.5,21.5,21.5,21.5,400 AI-C,D,20191025,21.15,21.4112,21.15,21.35,2000 AIC,D,20191025,23.43,23.65,23.42,23.65,5400 AIF,D,20191025,14.72,14.755,14.665,14.71,31700 AIG,D,20191025,52.72,52.905,52.34,52.8,2084400 AIG-A,D,20191025,27.29,27.37,27.22,27.33,33600 AIG.W,D,20191025,11.88,12.0004,11.5502,12,149300 AIN,D,20191025,79.8,81.3,79.35,79.53,173600 AIR,D,20191025,40.74,41.17,40.53,40.65,93200 AIT,D,20191025,56.24,56.87,56.12,56.6,113400 AIV,D,20191025,54.41,54.57,54.13,54.29,589100 AIW,D,20191025,23.75,23.8,23.7,23.8,10700 AIZ,D,20191025,125.96,126.04,124.91,125.57,260000 AIZP,D,20191025,124.8,125.11,124.79,124.79,1100 AJG,D,20191025,91.34,92,88.79,89.45,1211500 AJRD,D,20191025,45.45,45.45,44.37,44.64,468600 AJX,D,20191025,15.6,15.67,15.33,15.37,131300 AJXA,D,20191025,27.275,27.275,27.17,27.17,200 AKO.A,D,20191025,15.97,15.9873,15.97,15.9873,200 AKO.B,D,20191025,18.2,18.2,18.2,18.2,200 AKR,D,20191025,28.42,28.448,27.78,28.09,716700 AKS,D,20191025,2.5,2.62,2.48,2.56,5482200 AL,D,20191025,44.22,44.89,44.145,44.69,328700 AL-A,D,20191025,26.99,26.99,26.8409,26.94,14600 ALB,D,20191025,63.79,65.49,62.5,63.59,5998800 ALC,D,20191025,58.41,58.6179,58.25,58.29,656900 ALE,D,20191025,87.21,87.33,86.09,86.35,164600 ALEX,D,20191025,24.64,24.78,24.47,24.5,295100 ALG,D,20191025,123,124.35,121.16,121.56,95900 ALK,D,20191025,69,72,68.8,71.57,1669800 ALL,D,20191025,108.19,108.2,106.73,107.24,1758000 ALL-A,D,20191025,26.29,26.66,26.29,26.64,7800 ALL-B,D,20191025,26.73,26.7709,26.59,26.64,27000 ALL-G,D,20191025,27.28,27.51,27.17,27.49,37800 ALL-H,D,20191025,26.63,26.6479,26.46,26.52,69100 ALL-Y,D,20191025,26.42,26.46,26.3967,26.43,151100 ALLE,D,20191025,114.05,115.98,112.83,113.33,1047000 ALLY,D,20191025,30.38,30.995,30.38,30.82,2122300 ALP-Q,D,20191025,27.0582,27.13,26.97,27.035,12500 ALSN,D,20191025,45.92,46.78,45.92,46.58,844500 ALV,D,20191025,82.36,83.37,81.33,82.07,801300 ALX,D,20191025,350.42,350.42,341.09,341.74,19100 AM,D,20191025,7.28,7.47,7.205,7.43,5773400 AMC,D,20191025,9.58,9.81,9.38,9.72,1571200 AMCR,D,20191025,9.52,9.77,9.52,9.72,6504400 AME,D,20191025,89.25,90.76,88.8401,89.96,898800 AMG,D,20191025,76.62,78.17,76.26,77.34,650900 AMH,D,20191025,26.31,26.415,26.11,26.25,2361100 AMH-D,D,20191025,26.96,26.96,26.6897,26.77,5300 AMH-E,D,20191025,26.65,26.65,26.5064,26.56,3400 AMH-F,D,20191025,26.64,26.76,26.59,26.75,6700 AMH-G,D,20191025,26.48,26.52,26.48,26.495,2200 AMH-H,D,20191025,27.19,27.19,26.77,26.87,9300 AMK,D,20191025,26.86,27.5,26.51,26.97,59600 AMN,D,20191025,57.6,58.55,57.6,57.94,254200 AMOV,D,20191025,16.05,16.38,16.05,16.09,2800 AMP,D,20191025,149.61,150.04,147.01,149.45,623900 AMPY,D,20191025,7.46,7.6959,7.4278,7.6,172300 AMRC,D,20191025,14.76,14.96,14.63,14.87,46800 AMRX,D,20191025,3.02,3.48,3,3.42,2164200 AMT,D,20191025,223.19,223.2,215.2,216.67,2409800 AMX,D,20191025,16.35,16.435,16.22,16.27,1718400 AN,D,20191025,50.63,51.292,50.39,50.85,456900 ANET,D,20191025,242.6,245.26,240.01,244.36,710500 ANF,D,20191025,16.05,16.86,16.04,16.85,1803100 ANFI,D,20191025,0.535,0.5398,0.5031,0.535,193100 ANH,D,20191025,3.37,3.425,3.37,3.39,363400 ANH-A,D,20191025,25.6795,25.685,25.57,25.59,5200 ANH-B,D,20191025,21.9,21.91,21.85,21.85,2100 ANH-C,D,20191025,25.46,25.4994,25.45,25.45,800 ANTM,D,20191025,258.91,263.42,258.095,263.07,1369200 AOD,D,20191025,8.36,8.41,8.36,8.38,236200 AON,D,20191025,193.95,193.95,188.07,188.65,1387900 AOS,D,20191025,50.71,51.64,50.71,51.07,1166700 AP,D,20191025,3.7,3.74,3.7,3.7,4700 APA,D,20191025,23.22,23.26,20.57,22.07,14569900 APAM,D,20191025,26.35,26.91,26.16,26.69,335600 APD,D,20191025,211.48,214.12,210.21,213.26,570100 APH,D,20191025,101.68,102,100.12,100.23,1875400 APHA,D,20191025,5.1,5.62,5.06,5.6,9030700 APLE,D,20191025,16.42,16.47,16.3566,16.4,935700 APO,D,20191025,41.14,41.53,40.79,41.21,1038500 APO-A,D,20191025,26.8436,26.87,26.7012,26.82,17200 APO-B,D,20191025,27.264,27.307,27.18,27.2,22200 APRN,D,20191025,7.25,7.58,7.17,7.44,251300 APTS,D,20191025,14.61,14.65,14.47,14.53,170500 APTV,D,20191025,88.85,89.95,88.4,89.58,1054300 APY,D,20191025,25.72,27.11,25.12,26.44,1803600 AQN,D,20191025,14,14.01,13.66,13.7,1637900 AQNA,D,20191025,28.06,28.16,28.0248,28.03,8000 AQNB,D,20191025,27.8827,28.22,27.8827,28.13,21000 AQUA,D,20191025,16.66,17.19,16.63,17.16,299300 AR,D,20191025,2.45,2.72,2.41,2.71,10816100 ARA,D,20191025,7.37,8.13,7.25,7.85,190800 ARC,D,20191025,1.36,1.38,1.34,1.38,106700 ARCH,D,20191025,84.61,85.88,83.55,83.58,260100 ARCO,D,20191025,7.51,7.62,7.42,7.5,207700 ARD,D,20191025,17.85,18.08,17.85,17.95,92800 ARDC,D,20191025,14.73,14.74,14.62,14.65,104800 ARE,D,20191025,159.03,159.03,157.835,158.25,488300 ARE-A,D,20191025,26.88,26.909,26.805,26.85,9500 ARES,D,20191025,28.18,28.48,27.89,28.25,201700 ARGD,D,20191025,25.86,25.9,25.86,25.9,9200 ARGO,D,20191025,67.22,68.3,67.13,67.63,149300 ARI,D,20191025,18.42,18.48,18.145,18.16,1922100 ARL,D,20191025,15.52,16.0872,15.52,16.02,2300 ARLO,D,20191025,3.55,3.58,3.48,3.5,446500 ARMK,D,20191025,44.53,44.94,44.145,44.22,2274900 ARNC,D,20191025,27.43,27.68,27.37,27.64,1776500 AROC,D,20191025,9.71,9.915,9.71,9.87,447900 ARR,D,20191025,16.83,16.86,16.61,16.63,517900 ARR-B,D,20191025,25.1827,25.21,25.1811,25.19,9400 ARW,D,20191025,76.1,77.64,75.25,77.17,429400 ASA,D,20191025,12.7,12.76,12.38,12.53,116300 ASB,D,20191025,20.65,20.65,19.71,20.23,2827000 ASB-D,D,20191025,25.61,25.78,25.61,25.78,600 ASB-E,D,20191025,26.55,26.6299,26.55,26.5953,2300 ASC,D,20191025,8.75,8.77,8.51,8.53,271900 ASG,D,20191025,6.15,6.18,6.07,6.07,74000 ASGN,D,20191025,62.81,63.95,62.54,63.81,253400 ASH,D,20191025,75.94,77.33,75.75,76.75,499500 ASIX,D,20191025,22.72,23.59,22.59,23.47,110200 ASPN,D,20191025,5.79,6.09,5.65,6.09,6900 ASR,D,20191025,163.35,165.08,162.63,164.89,23300 ASX,D,20191025,5.11,5.15,5.09,5.14,394100 AT,D,20191025,2.34,2.415,2.32,2.4,289600 ATEN,D,20191025,6.53,6.62,6.5,6.59,753000 ATGE,D,20191025,36.15,36.64,36.15,36.47,329500 ATH,D,20191025,41.75,42.11,41.485,42,1233100 ATH-A,D,20191025,27.92,28.05,27.82,28.05,207400 ATH-B,D,20191025,26.25,26.3685,26.2,26.23,14600 ATHM,D,20191025,86.33,87.24,85.3,85.55,531500 ATI,D,20191025,19.23,19.84,19.23,19.78,1546900 ATKR,D,20191025,33.77,34.22,33.67,34.1,196600 ATO,D,20191025,113.62,113.65,111.66,112.3,493300 ATR,D,20191025,117.21,118.62,117.21,117.88,120300 ATTO,D,20191025,2.97,3.06,2.93,2.99,54800 ATUS,D,20191025,29.35,30.13,29.14,29.94,4417300 ATV,D,20191025,19.2,19.5905,18.25,18.4589,7900 AU,D,20191025,22.83,22.93,21.48,22.14,3196400 AUY,D,20191025,3.52,3.79,3.52,3.65,42507900 AVA,D,20191025,48.02,48.02,47.48,47.77,205900 AVAL,D,20191025,7.82,7.96,7.75,7.92,151100 AVB,D,20191025,219.74,220.83,218.85,219.41,522200 AVD,D,20191025,13,13.46,13,13.46,86700 AVH,D,20191025,4.25,4.32,4.09,4.14,83500 AVK,D,20191025,14.69,14.74,14.66,14.74,47500 AVLR,D,20191025,71.06,74.15,70.8,72.92,1102800 AVNS,D,20191025,41.79,42.91,41.2,42.34,394200 AVP,D,20191025,4.1,4.31,4.1,4.29,6039800 AVT-A,D,20191025,51.95,52.33,51.75,52.33,208500 AVTR,D,20191025,14,14.08,13.8,14.04,3150000 AVX,D,20191025,16.29,16.3,16.08,16.28,176600 AVY,D,20191025,126.34,127.56,125.42,126.8,744700 AVYA,D,20191025,12.18,12.37,12.05,12.19,1026700 AWF,D,20191025,12,12.05,11.98,12.02,123200 AWI,D,20191025,100.57,103.66,100.4,102.48,460100 AWK,D,20191025,122.58,123.09,120.48,121.11,515700 AWP,D,20191025,6.41,6.4272,6.36,6.39,283700 AWR,D,20191025,94.49,94.79,93.23,93.95,271000 AX,D,20191025,30.1,30.45,30.1,30.22,144600 AXE,D,20191025,69.34,70.55,69.235,69.9,114700 AXL,D,20191025,8.56,9.07,8.56,9.04,1768700 AXO,D,20191025,26.03,26.163,25.98,26.161,3100 AXP,D,20191025,116.36,118.51,116.27,118.26,2324900 AXR,D,20191025,5.67,5.86,5.66,5.69,19500 AXS,D,20191025,61.84,62.29,61.45,61.73,397000 AXS-D,D,20191025,25.49,25.53,25.4306,25.52,16400 AXS-E,D,20191025,25.95,26.03,25.86,26.03,50400 AXTA,D,20191025,29.71,29.81,29.28,29.39,4685000 AYI,D,20191025,124.79,126.09,124.3,124.9,188700 AYR,D,20191025,26.25,27.13,26.06,26.8,491200 AYX,D,20191025,91.49,93.41,88.52,93.27,1851900 AZN,D,20191025,47.6158,47.715,47.11,47.67,2727800 AZO,D,20191025,1122.97,1135.08,1120.45,1129.47,238200 AZRE,D,20191025,12.4,12.69,12.3777,12.69,6500 AZUL,D,20191025,39.29,40.11,38.91,39,562600 AZZ,D,20191025,37.86,38.515,37.655,38.22,133700 B,D,20191025,54.54,59.56,54.5,59.44,476300 BA,D,20191025,342.92,343.37,338.9,339.83,4058000 BABA,D,20191025,171.56,175.81,170.88,174.31,9891700 BAC,D,20191025,31.36,31.85,31.34,31.72,43701900 BAC-A,D,20191025,26.27,26.28,26.19,26.28,56500 BAC-B,D,20191025,27.64,27.691,27.59,27.67,50900 BAC-C,D,20191025,26.2,26.2325,26.1642,26.205,58300 BAC-E,D,20191025,24.57,24.6279,24.45,24.5,33600 BAC-K,D,20191025,27.47,27.48,27.37,27.4,71300 BAC-L,D,20191025,1490.51,1501.65,1490.51,1497,6800 BAC-M,D,20191025,26.68,26.69,26.6258,26.6764,108800 BAC-N,D,20191025,26,26.1,25.9422,26.06,238400 BAC-Y,D,20191025,25.64,25.68,25.625,25.63,74400 BAF,D,20191025,14.12,14.12,14.078,14.1,15700 BAH,D,20191025,68.36,68.892,67.9921,68.38,950900 BAK,D,20191025,13.72,14.54,13.6,13.61,113900 BAM,D,20191025,53.88,54.02,53.57,53.88,1477500 BAN-D,D,20191025,25.85,25.9,25.8,25.81,15600 BAN-E,D,20191025,26.51,26.625,26.4,26.4509,32800 BANC,D,20191025,13.88,13.96,13.715,13.88,421800 BAP,D,20191025,215.15,215.58,211.52,212.64,168400 BAS,D,20191025,0.7382,0.7382,0.6,0.6498,1478700 BAX,D,20191025,77.14,77.97,75.67,77.28,9897400 BB,D,20191025,5.15,5.23,5.08,5.22,3552500 BBAR,D,20191025,3.94,3.99,3.78,3.87,1049800 BBD,D,20191025,8.74,8.9,8.72,8.85,10992000 BBDC,D,20191025,10.1,10.14,10.05,10.12,63800 BBDO,D,20191025,8.21,8.29,8.21,8.23,3200 BBF,D,20191025,13.94,13.96,13.89,13.96,5300 BBK,D,20191025,15.29,15.33,15.27,15.31,85100 BBL,D,20191025,42.09,42.63,42.04,42.49,643100 BBN,D,20191025,23.78,23.7987,23.5641,23.73,151100 BBT,D,20191025,52.98,53.81,52.98,53.58,2189300 BBT-F,D,20191025,25.89,25.89,25.81,25.83,50700 BBT-G,D,20191025,25.78,25.78,25.68,25.68,36800 BBT-H,D,20191025,27.03,27.27,26.93,27.06,20500 BBU,D,20191025,39.25,39.7,39,39.49,24000 BBVA,D,20191025,5.39,5.43,5.38,5.42,4256200 BBW,D,20191025,3.58,3.81,3.54,3.74,279700 BBX,D,20191025,4.47,4.5,4.37,4.45,85200 BBY,D,20191025,71.85,73.94,71.48,73.15,1440700 BC,D,20191025,58.44,60.15,58.4,58.86,2025700 BC-A,D,20191025,26.8,26.98,26.75,26.86,8600 BC-B,D,20191025,27.5482,27.55,27.4078,27.5,900 BC-C,D,20191025,27.07,27.1,26.93,27,14300 BCC,D,20191025,35.72,36.345,35.66,35.89,201100 BCE,D,20191025,46.66,46.99,46.43,46.65,892900 BCEI,D,20191025,18.47,18.77,18.25,18.58,122100 BCH,D,20191025,27.22,27.42,26.965,26.98,49600 BCO,D,20191025,86.02,87.12,85.455,87.01,232100 BCRH,D,20191025,6.95,7.01,6.91,6.97,9200 BCS,D,20191025,8.55,8.72,8.5401,8.69,2881100 BCSF,D,20191025,18.92,19.1,18.76,18.87,113100 BCX,D,20191025,7.53,7.57,7.52,7.54,202900 BDC,D,20191025,54.47,55.28,54.47,54.92,240000 BDJ,D,20191025,9.27,9.3,9.21,9.22,417300 BDN,D,20191025,14.94,15,14.86,14.86,1137100 BDX,D,20191025,245.9,248.07,244.22,244.3,1715900 BDXA,D,20191025,59.96,60.27,59.48,59.5,18900 BE,D,20191025,2.67,2.75,2.44,2.72,3100300 BEDU,D,20191025,9.42,9.42,9.17,9.27,10600 BEN,D,20191025,27.41,28.13,26.81,27.83,4208700 BEP,D,20191025,41.62,42.2,41.15,42.18,190900 BERY,D,20191025,41.6,42.52,41.6,42.43,1062100 BEST,D,20191025,5.21,5.41,5.21,5.4,1359900 BF.A,D,20191025,61.76,61.8,61.0645,61.5,26800 BF.B,D,20191025,65.23,65.23,64.25,64.28,820500 BFAM,D,20191025,149.12,150.72,148.59,149.7,123800 BFK,D,20191025,13.9,13.9,13.81,13.83,48100 BFO,D,20191025,14.48,14.48,14.46,14.4708,3800 BFS,D,20191025,55.56,55.68,54.76,54.95,42800 BFS-D,D,20191025,26.95,27.082,26.95,27,2200 BFS-E,D,20191025,26.594,26.7,26.534,26.69,12300 BFY,D,20191025,14.04,14.0571,13.95,13.95,6900 BFZ,D,20191025,13.46,13.5,13.42,13.44,54100 BG,D,20191025,54.58,55.35,54.34,55.24,525300 BGB,D,20191025,14.05,14.08,13.99,14.07,195900 BGG,D,20191025,6.65,7.155,6.6237,7.06,1023400 BGH,D,20191025,17.36,17.42,17.34,17.39,38600 BGIO,D,20191025,9.55,9.6,9.53,9.57,20900 BGR,D,20191025,11.2,11.36,11.17,11.33,115100 BGS,D,20191025,16.04,16.06,15.82,15.94,875100 BGT,D,20191025,12.46,12.49,12.42,12.49,61600 BGX,D,20191025,15.36,15.48,15.21,15.45,74300 BGY,D,20191025,5.43,5.44,5.42,5.43,290000 BH,D,20191025,82.19,83.49,80.9,82.38,11000 BH.A,D,20191025,435,435,421.97,435,100 BHC,D,20191025,22.88,24.06,22.78,23.53,5424200 BHE,D,20191025,30.82,32.21,30.76,31.5,392500 BHK,D,20191025,14.39,14.39,14.34,14.34,121100 BHLB,D,20191025,30.09,30.585,30.09,30.32,171800 BHP,D,20191025,48.83,49.35,48.71,49.22,989900 BHR,D,20191025,9.65,9.68,9.41,9.42,95000 BHR-B,D,20191025,20.5,20.5801,20,20,11400 BHR-D,D,20191025,26.8,27.08,26.75,26.85,5700 BHV,D,20191025,17.2132,17.2132,17.2132,17.2132,1000 BHVN,D,20191025,45.29,47.7,45.29,46.77,426300 BIF,D,20191025,11.12,11.2167,11.12,11.18,150500 BIG,D,20191025,23.21,23.85,22.69,23.36,1051900 BIO,D,20191025,339.43,348.67,337.27,345.67,188300 BIO.B,D,20191025,345.13,345.13,345.13,345.13,100 BIP,D,20191025,49.46,49.91,49.38,49.85,230600 BIT,D,20191025,17.19,17.23,17.16,17.17,78800 BITA,D,20191025,15.23,15.31,15.19,15.2,342600 BJ,D,20191025,25.66,26.16,25.55,26.05,859000 BK,D,20191025,45.92,46.75,45.86,46.38,5696900 BK-C,D,20191025,25.89,25.976,25.83,25.85,59900 BKD,D,20191025,8.3,8.32,7.57,7.9,1906300 BKE,D,20191025,21.53,21.8,21.28,21.38,333400 BKH,D,20191025,79.22,79.22,77.68,77.86,309000 BKI,D,20191025,62.82,63,61.835,62.61,711800 BKK,D,20191025,15.01,15.04,15.01,15.0346,31800 BKN,D,20191025,15.42,15.42,15.21,15.24,20200 BKR,D,20191025,22.3,22.61,22.24,22.38,4691900 BKT,D,20191025,6.06,6.06,6.04,6.04,66400 BKU,D,20191025,34.39,34.85,34.23,34.52,388000 BLD,D,20191025,100.11,101.775,99.87,100.06,154300 BLE,D,20191025,14.81,14.82,14.695,14.74,54100 BLK,D,20191025,455.8,460.6,451.67,459.8,475300 BLL,D,20191025,71.73,72.31,71.18,71.91,1346100 BLW,D,20191025,15.7,15.79,15.668,15.79,84400 BLX,D,20191025,20.74,21.19,20.7,21.05,136300 BMA,D,20191025,24.35,26.03,24.3,25.11,771400 BME,D,20191025,38.7,38.9584,38.55,38.66,16300 BMI,D,20191025,58.25,58.87,57.75,57.93,222300 BML-G,D,20191025,21.4213,21.52,21.4213,21.52,1100 BML-H,D,20191025,20.32,20.323,20.22,20.28,8400 BML-J,D,20191025,23.06,23.18,23.06,23.14,32300 BML-L,D,20191025,23.1,23.45,23.1,23.3833,36100 BMO,D,20191025,74.34,75.31,74.34,75.12,327100 BMY,D,20191025,54.5,55.25,54.4,54.98,12353000 BNED,D,20191025,4.11,4.31,4.09,4.19,361900 BNS,D,20191025,57.36,57.66,57.28,57.54,500600 BNY,D,20191025,13.91,13.91,13.75,13.75,19200 BOE,D,20191025,10.37,10.45,10.35,10.43,206600 BOH,D,20191025,86.43,87.34,86.43,86.66,115600 BOOT,D,20191025,36.83,37.84,36.71,37.62,680100 BORR,D,20191025,6.59,6.6,6.53,6.58,11600 BOX,D,20191025,16.26,16.65,16.15,16.52,790300 BP,D,20191025,39.05,39.44,39.03,39.35,5445000 BPL,D,20191025,41.44,41.46,41.43,41.45,1118600 BPMP,D,20191025,14.7,14.9,14.6,14.88,106400 BPT,D,20191025,8.18,8.2,8,8.1,289700 BQH,D,20191025,14.87,14.87,14.77,14.78,1900 BR,D,20191025,124.55,125.18,123.38,123.55,455900 BRBR,D,20191025,16.27,16.75,16.1154,16.3,363000 BRC,D,20191025,57.22,57.7,56.79,57.03,239800 BRFS,D,20191025,9.13,9.2,9,9.09,1893600 BRK.A,D,20191025,315250,318419,315250,317495,300 BRK.B,D,20191025,209.87,212.33,209.75,211.8,2539400 BRO,D,20191025,36.89,36.89,35.76,35.96,1452100 BRP.U,D,20191025,10.12,10.13,10.08,10.13,900 BRPM,D,20191025,9.86,9.92,9.86,9.92,50100 BRT,D,20191025,16.85,17.09,16.63,16.75,22600 BRX,D,20191025,20.82,21.13,20.69,21.1,2327600 BSA,D,20191025,24.9,24.9,24.85,24.88,22700 BSAC,D,20191025,27.26,27.35,26.89,26.95,391700 BSBR,D,20191025,12.18,12.32,12.11,12.25,595100 BSD,D,20191025,14.21,14.21,14.05,14.06,14100 BSE,D,20191025,13.66,13.69,13.55,13.55,4200 BSIG,D,20191025,9.32,9.54,9.32,9.45,496500 BSL,D,20191025,16.18,16.19,15.87,16.12,97400 BSM,D,20191025,13.42,13.54,13.33,13.52,273900 BSMX,D,20191025,7.03,7.11,6.97,7.07,485300 BST,D,20191025,31.91,32.15,31.91,32.07,44000 BSTZ,D,20191025,19.81,19.98,19.73,19.73,108600 BSX,D,20191025,40.48,41.24,40.26,40.85,6548900 BTA,D,20191025,12.69,12.71,12.56,12.57,30300 BTE,D,20191025,1.2,1.23,1.18,1.21,1104600 BTI,D,20191025,34.85,35.0148,34.615,34.8,2022400 BTO,D,20191025,32.91,33.39,32.91,33.27,31300 BTT,D,20191025,23.85,23.9,23.75,23.79,70300 BTU,D,20191025,15.75,16.21,15.4,15.76,891900 BTZ,D,20191025,13.52,13.54,13.5,13.52,170300 BUD,D,20191025,84,84.36,81.555,81.83,5857000 BUI,D,20191025,22.92,22.96,22.5916,22.63,25600 BURL,D,20191025,194.48,197.59,194.25,196.12,495200 BV,D,20191025,17.8,18.21,17.76,18.03,83400 BVN,D,20191025,14.21,14.365,13.82,14.11,781300 BW,D,20191025,4.55,4.72,4.47,4.62,170500 BWA,D,20191025,39.12,39.89,38.99,39.72,1400700 BWG,D,20191025,12.33,12.42,12.3,12.41,203800 BWXT,D,20191025,57.16,57.515,57.03,57.43,225700 BX,D,20191025,52.25,53,51.55,52.86,4157200 BXC,D,20191025,35.04,35.265,33.94,34,98500 BXG,D,20191025,9.72,9.72,9.31,9.47,27700 BXMT,D,20191025,36,36.24,35.95,35.99,801200 BXMX,D,20191025,13.34,13.4,13.235,13.31,197100 BXP,D,20191025,132.1,133.53,131.27,132.18,510300 BXP-B,D,20191025,25.6,25.6003,25.48,25.52,7500 BXS,D,20191025,30.12,30.66,30.02,30.33,485300 BY,D,20191025,17.74,17.74,17.2,17.32,71200 BYD,D,20191025,26.15,27.07,26.12,26.98,721200 BYM,D,20191025,13.89,13.95,13.85,13.86,44100 BZH,D,20191025,16,16.32,15.79,15.84,342600 BZM,D,20191025,14.4211,14.4771,14.4,14.4,2100 C,D,20191025,71.97,73.42,71.81,73.17,10497500 C-J,D,20191025,28.77,28.82,28.74,28.77,55500 C-K,D,20191025,28.55,28.59,28.5,28.53,66800 C-N,D,20191025,27.67,27.7,27.6,27.68,485000 C-S,D,20191025,26.56,26.63,26.54,26.59,26000 CAAP,D,20191025,4.02,4.13,3.95,4.04,1031400 CABO,D,20191025,1294.61,1320.5,1294.001,1309.21,16300 CACI,D,20191025,217.32,219.6,216.21,217.7,142700 CADE,D,20191025,15.38,15.895,15.34,15.75,2969600 CAE,D,20191025,25.61,25.695,25.27,25.36,123200 CAF,D,20191025,21.42,21.51,21.3419,21.47,51600 CAG,D,20191025,27.15,27.37,26.86,26.92,3050700 CAH,D,20191025,49.7,50.2,49.15,50.05,1933400 CAI,D,20191025,23.59,24.4,23.485,24.37,77900 CAI-A,D,20191025,26.5414,26.69,26.5414,26.69,9600 CAI-B,D,20191025,26.51,26.6267,26.47,26.61,2900 CAJ,D,20191025,27.14,27.38,27.07,27.27,523300 CAL,D,20191025,21.57,22.55,21.49,22.43,303100 CALX,D,20191025,7.61,7.82,7.61,7.74,670900 CANG,D,20191025,5.55,5.6,5.11,5.53,12200 CAPL,D,20191025,17.69,18,17.69,18,29800 CARS,D,20191025,10.51,11.14,10.51,11.07,1307900 CAT,D,20191025,135,139.98,134.85,139.73,8319400 CATO,D,20191025,17.09,17.35,17.02,17.29,143000 CB,D,20191025,150.8,150.8,147.54,149.14,2201800 CBB,D,20191025,5.21,5.38,5.13,5.35,324500 CBB-B,D,20191025,34.46,34.5,34.245,34.3388,5800 CBD,D,20191025,20.49,20.95,20.43,20.95,198300 CBH,D,20191025,9.46,9.55,9.46,9.5,45700 CBL,D,20191025,1.55,1.59,1.51,1.55,1320400 CBL-D,D,20191025,8.65,8.85,8.6,8.78,78300 CBL-E,D,20191025,8.01,8.225,7.96,8.21,28800 CBM,D,20191025,59.68,59.71,59.63,59.64,186300 CBPX,D,20191025,28.86,30.2,28.86,29.51,281600 CBRE,D,20191025,52.29,52.76,52,52.61,863200 CBS,D,20191025,35.67,36.795,35.65,36.04,4334100 CBS.A,D,20191025,39.67,40.15,39.543,39.75,4200 CBT,D,20191025,44.4,45.77,44.33,45.63,164900 CBU,D,20191025,67.26,67.94,67.26,67.52,309900 CBZ,D,20191025,25.22,25.5,25.07,25.25,204900 CC,D,20191025,16.18,16.91,15.97,16.75,1912300 CCC,D,20191025,16.01,16.38,15.81,16.31,333700 CCEP,D,20191025,54.67,54.82,53.32,54.19,1625700 CCH,D,20191025,10.26,10.34,10.25,10.25,77300 CCH.U,D,20191025,10.6201,10.6201,10.6201,10.6201,300000 CCH.W,D,20191025,1.4,1.4,1.38,1.38,700 CCI,D,20191025,141.5,141.83,140.26,141,2028900 CCI-A,D,20191025,1259.17,1259.17,1259.17,1259.17,2900 CCJ,D,20191025,9.09,9.25,9.09,9.13,2102200 CCK,D,20191025,68.88,70.01,68.8,69.93,1018800 CCL,D,20191025,43.9,44.82,43.88,44.57,2730400 CCM,D,20191025,2.38,2.48,2.34,2.45,2500 CCO,D,20191025,2.53,2.59,2.4,2.51,946200 CCR,D,20191025,12.41,12.55,12.32,12.4,17900 CCS,D,20191025,33.88,34.57,33.69,33.97,241900 CCU,D,20191025,21.28,21.28,20.54,20.55,411800 CCX,D,20191025,10.22,10.23,10.189,10.2157,978400 CCX.U,D,20191025,10.7,10.7,10.66,10.69,6400 CCX.W,D,20191025,1.4,1.45,1.35,1.4,120300 CCZ,D,20191025,57,57,57,57,100 CDAY,D,20191025,46.12,46.43,45.15,46.19,819400 CDE,D,20191025,5.4,5.4826,5.1601,5.28,5952500 CDR,D,20191025,3.33,3.36,3.25,3.3,228800 CDR-B,D,20191025,25.2574,25.2574,25.25,25.25,900 CDR-C,D,20191025,23.37,23.39,23.37,23.3868,7000 CE,D,20191025,122.94,124.44,121.99,123.65,558900 CEA,D,20191025,24.5,24.72,24.5,24.72,2100 CEE,D,20191025,26.94,27.16,26.6,26.6,2200 CEIX,D,20191025,14.53,14.8,14.46,14.5,186400 CEL,D,20191025,2.55,2.55,2.48,2.5132,3700 CELP,D,20191025,9.45,9.5,9.2,9.4238,15000 CEM,D,20191025,10.69,10.78,10.66,10.76,263800 CEN,D,20191025,6.72,6.73,6.66,6.69,371600 CEO,D,20191025,154.05,155.44,153.52,155.13,73400 CEPU,D,20191025,2.71,2.88,2.71,2.86,524800 CEQ.P,D,20191025,9.26,9.28,9.23,9.23,52200 CEQP,D,20191025,34.63,35.15,34.39,34.76,138800 CF,D,20191025,45.45,46.64,45.2103,46.14,1657700 CFG,D,20191025,35.42,36.07,35.42,35.85,3011300 CFG-D,D,20191025,28.18,28.27,28.01,28.22,7800 CFR,D,20191025,92.21,93.75,92.21,92.84,280100 CFR-A,D,20191025,25.89,26.11,25.89,26.1,6200 CFX,D,20191025,31.6,32.71,31.43,32.51,2265000 CFXA,D,20191025,140.8,142.86,138.45,142.4,4600 CGA,D,20191025,4.1,4.1069,4.0362,4.0801,3500 CGC,D,20191025,21.54,22.31,21.32,21.92,3254700 CHA,D,20191025,44.26,44.55,44.24,44.31,43900 CHAP,D,20191025,0.95,0.9702,0.91,0.9175,88000 CHCT,D,20191025,46.27,46.69,46.14,46.58,80500 CHD,D,20191025,75.76,75.76,74.88,74.89,1372500 CHE,D,20191025,405.32,408.7,402.7,404.51,43200 CHGG,D,20191025,32.26,32.99,32.13,32.71,1035800 CHH,D,20191025,86.5,88.1,86.46,87.48,396400 CHK,D,20191025,1.46,1.57,1.44,1.56,71088100 CHK-D,D,20191025,40.73,41.43,40.73,41.43,2200 CHKR,D,20191025,0.51,0.54,0.5,0.515,156800 CHL,D,20191025,41,41.11,40.92,41.05,697000 CHM-A,D,20191025,25.49,25.49,25.49,25.49,500 CHM-B,D,20191025,25.4209,25.63,25.4209,25.4573,11100 CHMI,D,20191025,13.3,13.3856,13.26,13.27,84800 CHN,D,20191025,19.9,19.9,19.87,19.87,237400 CHRA,D,20191025,1.87,2,1.87,1.96,29200 CHS,D,20191025,3.51,3.61,3.51,3.55,1386900 CHT,D,20191025,36.47,36.71,36.47,36.56,25800 CHU,D,20191025,10.15,10.175,10.09,10.17,272900 CHWY,D,20191025,26.75,28.27,26.75,27.79,1081700 CI,D,20191025,169.99,172.15,168.87,171.49,1325300 CIA,D,20191025,6.6,6.79,6.6,6.71,36700 CIB,D,20191025,51.25,52.05,50.67,52.04,299800 CIEN,D,20191025,36.98,37.64,36.86,37.25,1543200 CIF,D,20191025,2.69,2.75,2.67,2.745,136200 CIG,D,20191025,3.28,3.31,3.23,3.25,1636800 CIG.C,D,20191025,3.56,3.57,3.56,3.57,300 CII,D,20191025,16.3,16.38,16.23,16.37,74200 CIM,D,20191025,20.27,20.34,20.18,20.2,628600 CIM-A,D,20191025,26.7405,26.75,26.66,26.6602,13600 CIM-B,D,20191025,26.48,26.6186,26.45,26.56,6500 CIM-C,D,20191025,25.35,25.36,25.29,25.34,74000 CIM-D,D,20191025,25.96,26.01,25.897,25.897,10500 CINR,D,20191025,17.98,18,17.71,17.71,4900 CIO,D,20191025,13.47,13.48,13.31,13.4,352500 CIO-A,D,20191025,26.0545,26.12,26.0545,26.12,300 CIR,D,20191025,37.42,38.37,37.15,37.91,71200 CISN,D,20191025,10.08,10.11,10.04,10.09,4303900 CIT,D,20191025,43.58,44.43,43.58,43.99,572000 CJ,D,20191025,8.77,9.17,8.54,9.11,1531400 CKH,D,20191025,45.95,46.55,45.75,46.37,62700 CL,D,20191025,68.4,68.75,68.21,68.41,3850300 CLB,D,20191025,44.27,45.67,44.02,44.24,620600 CLDR,D,20191025,8.88,8.95,8.79,8.89,2524200 CLDT,D,20191025,17.81,17.97,17.72,17.91,199400 CLF,D,20191025,7.19,7.4,7.03,7.15,15712900 CLGX,D,20191025,40.6,41.57,40.48,40.84,1234200 CLH,D,20191025,76.63,76.95,76.335,76.66,148400 CLI,D,20191025,22.24,22.39,21.98,21.99,370100 CLN-B,D,20191025,25.59,25.64,25.59,25.618,2200 CLN-E,D,20191025,25.69,25.69,25.62,25.62,12600 CLN-G,D,20191025,24.8317,24.8317,24.8317,24.8317,300 CLN-H,D,20191025,24.17,24.17,23.87,23.98,14400 CLN-I,D,20191025,23.88,23.93,23.77,23.85,29400 CLN-J,D,20191025,23.8255,23.95,23.822,23.9,23400 CLNC,D,20191025,14.53,14.61,14.39,14.44,159600 CLNY,D,20191025,5.62,5.635,5.52,5.55,1188300 CLPR,D,20191025,9.44,9.44,8.85,8.86,22900 CLR,D,20191025,28.88,29.5,28.56,29.26,1930700 CLS,D,20191025,6.77,6.96,5.95,6.43,1396600 CLW,D,20191025,18.23,19.67,17.02,19.12,373900 CLX,D,20191025,151.05,151.76,149.9,151.4,667700 CM,D,20191025,85.29,85.915,85.19,85.75,245500 CMA,D,20191025,64.58,65.915,64.58,65.59,1141800 CMC,D,20191025,19.11,19.67,18.9,19.24,1487800 CMCM,D,20191025,3.47,3.84,3.45,3.64,608400 CMD,D,20191025,69.49,71.18,69.02,70.23,208200 CMG,D,20191025,796.8,800.1222,785.58,787.87,497900 CMI,D,20191025,175.72,179.18,175.58,178.52,1303200 CMO,D,20191025,7.73,7.89,7.72,7.74,491200 CMO-E,D,20191025,25.33,25.33,25.3,25.31,9400 CMP,D,20191025,56.49,57.7,56.3,56.93,125200 CMR-B,D,20191025,24.8,24.8,24.68,24.7406,1500 CMR-C,D,20191025,25.28,25.334,25.2,25.2189,15000 CMR-D,D,20191025,25.71,25.71,25.49,25.582,6100 CMR-E,D,20191025,25.99,25.9999,25.8522,25.95,22000 CMRE,D,20191025,7.16,7.435,7.15,7.39,987800 CMS,D,20191025,64.91,64.91,63.28,63.65,2255900 CMSA,D,20191025,27.11,27.13,27.08,27.13,5800 CMSC,D,20191025,27.8,27.8,27.72,27.79,10400 CMSD,D,20191025,28,28.0658,27.9144,27.97,35100 CMU,D,20191025,4.61,4.61,4.57,4.58,71100 CNA,D,20191025,45.25,45.49,45.11,45.39,198400 CNC,D,20191025,47.53,48.415,47.06,48.23,4486100 CNDT,D,20191025,5.87,5.95,5.79,5.88,886800 CNF,D,20191025,4.879,5.1,4.7305,4.8,6400 CNHI,D,20191025,10.89,11.06,10.89,11.01,1034100 CNI,D,20191025,88.64,89.27,88.33,88.97,553200 CNK,D,20191025,36.41,37.11,36.36,37.09,681500 CNNE,D,20191025,28.03,28.59,27.9,28.45,124200 CNO,D,20191025,15.61,15.92,15.6,15.84,604000 CNP,D,20191025,30.18,30.23,29.485,29.54,4688100 CNP-B,D,20191025,52.36,52.36,51.7677,51.9,32800 CNQ,D,20191025,25.58,26.1,25.32,26.04,1106100 CNR,D,20191025,6.25,6.6,6.25,6.5,329000 CNS,D,20191025,63.38,63.82,62.84,62.91,159900 CNX,D,20191025,7.42,7.72,7.35,7.67,4072500 CNXM,D,20191025,13.55,13.79,13.54,13.73,150600 CO,D,20191025,5.19,5.25,5.05,5.06,53100 COD-A,D,20191025,24.5,24.67,24.5,24.67,7300 COD-B,D,20191025,25.14,25.14,25.01,25.0261,14600 CODI,D,20191025,19.53,19.85,19.53,19.72,281000 COE,D,20191025,6.9,7.07,6.9,7.01,9400 COF,D,20191025,91.5,93.44,90.46,93.25,2764600 COF-C,D,20191025,25.32,25.35,25.32,25.33,83500 COF-D,D,20191025,25.35,25.37,25.35,25.36,35600 COF-F,D,20191025,26.26,26.28,26.23,26.27,28600 COF-G,D,20191025,25.71,25.7354,25.65,25.69,20300 COF-H,D,20191025,27.35,27.35,27.2513,27.33,18800 COF-I,D,20191025,25.31,25.37,25.26,25.35,406800 COF-P,D,20191025,25.6,25.6054,25.56,25.6054,38400 COG,D,20191025,18.51,19.34,18.33,18.81,9423000 COLD,D,20191025,38.8,39.12,38.63,39.05,833500 COO,D,20191025,282.26,286.42,281.01,281.75,246900 COP,D,20191025,56.09,56.7,55.5935,56.35,3045900 COR,D,20191025,121.67,121.76,118.68,118.74,305900 COR-Z,D,20191025,25.73,25.798,25.6478,25.798,3500 CORR,D,20191025,47.54,47.6078,47,47.31,67200 COT,D,20191025,12.78,12.82,12.655,12.79,335000 COTY,D,20191025,11.74,11.9,11.53,11.76,2953700 CP,D,20191025,226.36,228.865,224.475,226.57,454300 CPA,D,20191025,103.73,104.86,102.93,104.11,155700 CPAC,D,20191025,9.63,9.63,9.63,9.63,500 CPB,D,20191025,47.18,47.18,46.27,46.46,1544600 CPE,D,20191025,4.09,4.17,4.015,4.12,12365800 CPF,D,20191025,28.76,29.06,28.68,28.7,111300 CPG,D,20191025,4.06,4.12,3.95,4.1,1757500 CPK,D,20191025,94.91,94.91,93.77,94.44,36800 CPL,D,20191025,15.75,15.93,15.7,15.8,24900 CPLG,D,20191025,9.94,10.01,9.77,9.89,238200 CPRI,D,20191025,31.1,32.095,30.58,31.87,1562900 CPS,D,20191025,32.72,33.27,32.3,32.49,154700 CPT,D,20191025,113.93,114.53,113.195,113.83,204300 CR,D,20191025,81.63,82.855,81.46,82.64,229400 CRC,D,20191025,7.4,7.75,7.29,7.62,1970600 CRCM,D,20191025,11.15,11.25,11.04,11.18,579100 CRD.A,D,20191025,10.68,10.78,10.56,10.66,19900 CRD.B,D,20191025,9.38,9.45,9.38,9.39,1900 CRH,D,20191025,36.23,36.57,36.2,36.34,548100 CRI,D,20191025,97.91,101.57,96.08,99.99,815100 CRK,D,20191025,6.87,7.14,6.83,7.11,374800 CRL,D,20191025,127.69,130,127.12,129.06,148400 CRM,D,20191025,147.05,150.66,146.3,150.49,4991400 CRR,D,20191025,1.95,2.03,1.89,1.99,157100 CRS,D,20191025,48.88,49.4299,47.75,48.78,372900 CRT,D,20191025,8.95,9.1,8.9,9.09,16800 CRY,D,20191025,23.74,24.2,23.62,23.95,111800 CS,D,20191025,12.48,12.61,12.48,12.57,1347300 CSL,D,20191025,154.25,156.13,154.145,154.76,321400 CSLT,D,20191025,1.6,1.79,1.58,1.65,3289100 CSS,D,20191025,4.48,4.53,4.33,4.345,59000 CSTM,D,20191025,12.73,13.42,12.455,13.12,2080900 CSU,D,20191025,4.51,4.62,4.35,4.49,67900 CSV,D,20191025,21.59,22.13,21.54,22,114800 CTA-A,D,20191025,84.7,84.7,84.5,84.5,200 CTA-B,D,20191025,114.79,115.35,114,114,4100 CTAA,D,20191025,26.94,26.9898,26.86,26.9,10900 CTB,D,20191025,27.99,29.22,27.9,28.8,779200 CTBB,D,20191025,25.34,25.46,25.3,25.45,79800 CTDD,D,20191025,25.87,26,25.83,25.98,34600 CTK,D,20191025,5.25,5.35,5.15,5.16,40700 CTL,D,20191025,12.82,12.9302,12.76,12.89,6673500 CTLT,D,20191025,49.43,49.83,48.95,49.55,390900 CTR,D,20191025,8.38,8.45,8.33,8.4,114000 CTRA,D,20191025,24.02,25.11,23.71,24.79,117700 CTS,D,20191025,28,28.37,27.09,27.89,354000 CTST,D,20191025,1.3,1.3,1.15,1.22,1757100 CTT,D,20191025,11.45,11.55,11.35,11.35,125300 CTV,D,20191025,25.7615,25.85,25.721,25.85,22800 CTVA,D,20191025,26.37,26.96,26.24,26.73,2676900 CTY,D,20191025,24.95,25.02,24.82,24.95,72100 CTZ,D,20191025,25.89,25.95,25.87,25.94,16600 CUB,D,20191025,70.93,72.29,70.74,72.15,157700 CUB-C,D,20191025,25.75,25.9124,25.75,25.78,2500 CUB-D,D,20191025,26.0778,26.0778,26.04,26.04,900 CUB-E,D,20191025,26.15,26.1735,26.15,26.1735,700 CUB-F,D,20191025,26.3,26.3,26.1069,26.17,3500 CUBE,D,20191025,33.15,33.67,31.94,32,3848000 CUBI,D,20191025,22.59,23.39,22.52,22.81,264300 CUK,D,20191025,41.58,42.27,41.5,42.03,399100 CULP,D,20191025,15.2,15.28,15.06,15.08,10500 CURO,D,20191025,13.75,13.815,12.87,13.41,1388800 CUZ,D,20191025,39.26,39.29,38.82,39.18,943100 CVA,D,20191025,15.75,16,14.505,14.77,2552900 CVE,D,20191025,8.75,8.91,8.71,8.77,2936400 CVEO,D,20191025,1.29,1.29,1.05,1.08,3914000 CVI,D,20191025,44.28,45.95,44.024,45.59,572200 CVIA,D,20191025,1.65,1.79,1.62,1.75,164300 CVNA,D,20191025,78.06,80.37,78.03,79.23,701600 CVS,D,20191025,64.64,65.605,64.38,65.1,5068300 CVX,D,20191025,117.77,118.85,117.69,118.67,3369100 CW,D,20191025,128.8,129.15,128.33,128.47,115700 CWE.A,D,20191025,19.11,19.14,18.12,18.37,177600 CWEN,D,20191025,20.15,20.24,19.06,19.33,1199400 CWH,D,20191025,9.47,10,9.47,9.8,593300 CWK,D,20191025,18.84,18.98,18.63,18.95,380600 CWT,D,20191025,54.62,54.78,54.04,54.35,212700 CX,D,20191025,3.92,4,3.87,3.98,6740100 CXE,D,20191025,5.25,5.27,5.18,5.19,93500 CXH,D,20191025,9.76,9.76,9.69,9.69,7500 CXO,D,20191025,65.71,66.76,65.2,65.82,1457200 CXP,D,20191025,19.86,20.72,19.845,20.32,1429900 CXW,D,20191025,15.85,16.02,15.76,15.83,521800 CYD,D,20191025,13.35,13.54,13.32,13.35,31400 CYH,D,20191025,4.25,4.51,4.09,4.47,2158100 CZZ,D,20191025,16.17,16.45,16.12,16.3,548100 D,D,20191025,82.94,83,81.41,81.89,2697700 DAC,D,20191025,11.69,11.99,11.6365,11.7,16300 DAL,D,20191025,53.61,54.737,53.6,54.6,4412700 DAN,D,20191025,15.99,16.5759,15.875,16.5,1040000 DAR,D,20191025,18.88,19.02,18.77,18.99,423100 DAVA,D,20191025,40.94,41.49,40.645,40.87,42800 DB,D,20191025,7.89,7.97,7.88,7.97,2985100 DBD,D,20191025,9.49,9.68,9.46,9.64,813600 DBI,D,20191025,16.99,17.32,16.87,17.31,935800 DBL,D,20191025,20.73,20.75,20.5,20.6,58400 DCF,D,20191025,9.16,9.2,9.14,9.16,23200 DCI,D,20191025,52.68,53.415,52.58,53.2,265400 DCO,D,20191025,39.89,41.47,39.89,41.03,74500 DCP,D,20191025,24.1,24.38,23.52,24.22,871100 DCP-B,D,20191025,24.55,24.69,24.5,24.51,19700 DCP-C,D,20191025,24.55,24.64,24.5232,24.592,7100 DCUE,D,20191025,107.66,107.7,106.26,106.52,12100 DD,D,20191025,66.32,67.68,65.74,66.85,2803500 DDD,D,20191025,8.6,8.71,8.56,8.63,1630100 DDF,D,20191025,14.57,14.77,14.48,14.77,14300 DDS,D,20191025,70,73.9599,69.32,73.75,266900 DDT,D,20191025,26.05,26.05,25.95,25.99,13400 DE,D,20191025,172.2,174.1,172.14,173.11,2135400 DEA,D,20191025,22.1,22.14,21.87,22.02,482700 DECK,D,20191025,155.14,155.14,145.31,150.88,994500 DEI,D,20191025,42.95,42.95,42.56,42.79,503400 DELL,D,20191025,51.11,52.32,50.95,51.68,1619000 DEO,D,20191025,160.85,161.06,160.21,160.34,332800 DESP,D,20191025,11.2,11.84,11.15,11.46,304500 DEX,D,20191025,9.64,9.7,9.621,9.6367,106200 DF,D,20191025,1.12,1.16,1.1,1.13,1042300 DFIN,D,20191025,11.07,11.2,10.87,11.12,88400 DFP,D,20191025,26.24,26.3,26.01,26.15,49200 DFS,D,20191025,79.59,80.53,79.01,80.14,1420300 DG,D,20191025,162.52,163.52,161.73,162.18,764300 DGX,D,20191025,100.54,101.19,99.94,100.63,772700 DHF,D,20191025,3.07,3.08,3.06,3.075,150800 DHI,D,20191025,53.96,54.42,53.53,53.71,2933900 DHR,D,20191025,135.73,136.31,135.08,135.87,2365200 DHR-A,D,20191025,1092.13,1092.13,1092.13,1092.13,5800 DHT,D,20191025,7.42,7.84,7.31,7.76,2635600 DHX,D,20191025,3.67,3.79,3.67,3.74,141300 DIAX,D,20191025,17.61,17.73,17.6,17.7,46100 DIN,D,20191025,71.89,74.41,71.36,73.62,257500 DIS,D,20191025,130.5,131.76,130.03,130.9,6696000 DK,D,20191025,38.26,39.19,37.91,39.09,1114300 DKL,D,20191025,31.7,32.05,31.62,32.03,15500 DKS,D,20191025,40.52,40.84,40.06,40.36,1524500 DKT,D,20191025,25.68,25.83,25.68,25.82,60200 DL,D,20191025,6.62,6.77,6.41,6.6,15700 DLB,D,20191025,63.13,64.205,63.09,63.91,165100 DLN-A,D,20191025,22,22.1639,21.9492,21.9772,7000 DLN-B,D,20191025,20.95,20.95,20.645,20.751,9400 DLNG,D,20191025,2.16,2.25,2.13,2.14,167000 DLPH,D,20191025,13.88,14.63,13.82,14.36,759500 DLR,D,20191025,134.19,134.19,132.541,132.82,1009500 DLR-C,D,20191025,26.79,26.79,26.61,26.72,7500 DLR-G,D,20191025,25.35,25.42,25.3257,25.38,10900 DLR-I,D,20191025,26.19,26.2351,26.0676,26.07,18100 DLR-J,D,20191025,26.72,26.72,26.53,26.6,6200 DLR-K,D,20191025,27.58,27.58,27.4484,27.55,6600 DLR-L,D,20191025,25.62,25.77,25.59,25.67,85600 DLX,D,20191025,50,53.93,49.75,51.49,741200 DMB,D,20191025,14.12,14.12,14.05,14.07,25400 DMO,D,20191025,21.56,21.7494,21.55,21.69,25900 DNI,D,20191025,11.96,12.07,11.94,12.07,26000 DNOW,D,20191025,10.51,10.78,10.505,10.74,460000 DNP,D,20191025,12.93,12.985,12.88,12.9,484400 DNR,D,20191025,1.05,1.09,1.03,1.08,9077500 DO,D,20191025,5.61,5.89,5.56,5.87,2209900 DOC,D,20191025,18.32,18.34,18,18.04,1895300 DOOR,D,20191025,58.26,59.95,58.0956,59.62,94300 DOV,D,20191025,103.18,104.76,102.865,103.65,732600 DOW,D,20191025,49.78,50.76,48.9,50.48,5408400 DPG,D,20191025,15.52,15.77,15.52,15.58,85800 DPLO,D,20191025,5.18,5.47,5.13,5.31,682000 DPZ,D,20191025,263.03,276.57,263.03,271.75,1445700 DQ,D,20191025,41.49,41.49,39.98,40.58,59700 DRD,D,20191025,4.91,4.96,4.75,4.84,121600 DRE,D,20191025,34.52,34.605,34.31,34.56,2172200 DRH,D,20191025,10.1,10.1,9.93,9.95,1459000 DRI,D,20191025,110.1,112.705,110.1,112.37,1101900 DRQ,D,20191025,45.54,46.77,43.67,43.92,861500 DRUA,D,20191025,26.65,26.68,26.61,26.67,41900 DS,D,20191025,4.14,4.22,4.12,4.14,125000 DS-B,D,20191025,25.4978,25.4978,25.4978,25.4978,500 DS-C,D,20191025,24.0963,24.0963,24.0963,24.0963,100 DS-D,D,20191025,23.8488,23.8488,23.8488,23.8488,500 DSE,D,20191025,3.98,4,3.96,3.98,97600 DSL,D,20191025,19.91,19.99,19.88,19.97,202400 DSM,D,20191025,8.45,8.46,8.39,8.4,92200 DSSI,D,20191025,15.62,15.87,15.44,15.68,160000 DSU,D,20191025,10.75,10.79,10.73,10.76,513800 DSX,D,20191025,3.93,3.95,3.82,3.83,380600 DSX-B,D,20191025,25.4,25.4727,25.3756,25.4727,1100 DT,D,20191025,18.68,19.08,18.445,18.48,474700 DTE,D,20191025,129.44,129.465,127.39,128.21,1510400 DTF,D,20191025,14.22,14.31,14.17,14.17,10400 DTJ,D,20191025,26.2,26.28,26.1201,26.15,13000 DTL.P,D,20191025,19.72,19.85,19.72,19.85,2000 DTQ,D,20191025,25.6754,25.6755,25.52,25.56,5300 DTW,D,20191025,27.8,27.88,27.71,27.82,10300 DTY,D,20191025,28.02,28.0715,27.91,28.05,14500 DUC,D,20191025,9.21,9.21,9.14,9.16,17400 DUK,D,20191025,96.27,96.3637,94.99,95.43,1818000 DUK-A,D,20191025,27.98,28.1,27.92,28.08,78600 DUKB,D,20191025,27.56,27.56,27.52,27.54,89600 DUKH,D,20191025,25.77,25.8,25.63,25.67,50700 DVA,D,20191025,57.66,58.53,56.99,57.83,1458500 DVD,D,20191025,1.9,1.96,1.9,1.96,12600 DVN,D,20191025,21.43,21.63,21.06,21.47,9456200 DX,D,20191025,15.23,15.31,15.19,15.2,131200 DX-A,D,20191025,25.8272,25.8272,25.8272,25.8272,100 DX-B,D,20191025,25.21,25.25,25.17,25.2208,2700 DXB,D,20191025,25.34,25.43,25.2708,25.41,30100 DXC,D,20191025,27.36,28.34,27.34,28.31,2336700 DY,D,20191025,48.2,49.27,47.865,49.25,229000 E,D,20191025,30.98,31.16,30.95,31.04,133700 EAB,D,20191025,26.8505,27,26.55,26.875,11400 EAE,D,20191025,25.64,25.93,25.64,25.93,9800 EAF,D,20191025,12.33,12.67,12.23,12.31,1484700 EAI,D,20191025,26.46,26.58,26.45,26.58,12400 EARN,D,20191025,10.86,10.86,10.64,10.67,31400 EAT,D,20191025,42.71,45,42.69,44.55,1810900 EB,D,20191025,17.25,17.56,17.01,17.26,564300 EBF,D,20191025,19.66,19.86,19.57,19.61,65300 EBR,D,20191025,9.17,9.3,9.15,9.28,88200 EBR.B,D,20191025,9.55,9.71,9.55,9.71,2800 EBS,D,20191025,54.25,55.35,53.95,55.01,177100 EC,D,20191025,17.67,18.07,17.67,17.95,634200 ECA,D,20191025,4.12,4.2675,4.07,4.26,17564100 ECC,D,20191025,15.56,15.66,15.45,15.54,203200 ECCA,D,20191025,25.94,25.9574,25.94,25.9574,800 ECCB,D,20191025,26.4868,26.6428,26.4868,26.6428,1600 ECCX,D,20191025,25.75,25.75,25.7492,25.7492,700 ECCY,D,20191025,25.718,25.7235,25.718,25.7235,900 ECL,D,20191025,190.75,192.04,189.805,191.94,573100 ECOM,D,20191025,9.35,9.42,9.25,9.26,42500 ECT,D,20191025,1.11,1.1231,1.1,1.105,26300 ED,D,20191025,94.86,94.9262,92.9,93.32,1299500 EDD,D,20191025,6.88,6.91,6.88,6.91,108300 EDF,D,20191025,13.44,13.54,13.18,13.21,247700 EDI,D,20191025,12.13,12.2401,11.89,12.03,75000 EDN,D,20191025,5.72,6.19,5.65,5.76,144600 EDU,D,20191025,119.93,122,118.6005,120.9,1019000 EE,D,20191025,67.16,67.36,67.12,67.34,137700 EEA,D,20191025,9.1,9.1,9.051,9.051,800 EEX,D,20191025,9.71,9.8,9.61,9.64,80800 EFC,D,20191025,18.46,18.47,18.35,18.36,109900 EFC-A,D,20191025,25.4,25.47,25.31,25.32,83300 EFF,D,20191025,15.65,15.67,15.55,15.55,4400 EFL,D,20191025,9.21,9.29,9.21,9.29,27900 EFR,D,20191025,13,13.01,12.92,12.98,84300 EFT,D,20191025,13.23,13.27,13.21,13.27,88400 EFX,D,20191025,136.92,138.75,135.92,137.9,881000 EGF,D,20191025,12.87,13.09,12.85,12.954,14500 EGHT,D,20191025,19.71,20.03,19.51,19.72,696300 EGIF,D,20191025,15.65,15.85,15.65,15.77,13500 EGO,D,20191025,8.25,8.35,8.02,8.13,1658200 EGP,D,20191025,133.82,133.82,131.96,132.75,179900 EGY,D,20191025,2.01,2.06,2,2.03,75600 EHC,D,20191025,66.39,67.71,66.2,67.68,495400 EHI,D,20191025,9.84,9.88,9.83,9.88,36300 EHT,D,20191025,10.08,10.08,9.98,10,35500 EIC,D,20191025,19.005,19.07,18.9536,19.05,3200 EIG,D,20191025,41.11,41.62,40.86,41.23,150400 EIX,D,20191025,70.94,71,62.69,66.05,12586400 EL,D,20191025,187,190.3799,186.41,188.63,1490100 ELAN,D,20191025,26.27,27.015,26.22,26.87,2667800 ELC,D,20191025,26.31,26.49,26.31,26.465,13600 ELF,D,20191025,16.52,17.04,16.34,16.81,411400 ELJ,D,20191025,25.81,25.954,25.72,25.86,17800 ELP,D,20191025,13.33,13.46,13.27,13.35,428100 ELS,D,20191025,68.89,69.02,68.4,68.88,580800 ELU,D,20191025,25.36,25.42,25.36,25.42,4800 ELVT,D,20191025,4.07,4.17,4.07,4.13,107600 ELY,D,20191025,20.89,21.54,20.89,21.16,589400 EMD,D,20191025,13.81,13.85,13.73,13.79,138800 EME,D,20191025,88.25,89.06,87.97,88.82,179700 EMF,D,20191025,14.98,15.12,14.98,15.08,25600 EMN,D,20191025,73.19,77.27,71.71,76.28,3243500 EMO,D,20191025,8.3,8.31,8.22,8.28,310600 EMP,D,20191025,27.04,27.15,26.9843,27.11,12000 EMR,D,20191025,70.11,71.1,69.91,70.82,1945300 ENB,D,20191025,36.4,36.53,36.39,36.48,1848100 ENBA,D,20191025,27.89,27.9,27.68,27.86,37600 ENBL,D,20191025,10.56,10.65,10.485,10.55,433500 ENIA,D,20191025,9.46,9.51,9.42,9.45,806600 ENIC,D,20191025,4.3,4.38,4.23,4.26,240900 ENJ,D,20191025,25.57,25.99,25.57,25.6669,3600 ENLC,D,20191025,6.75,6.7755,6.5,6.51,5265200 ENO,D,20191025,26.56,26.59,26.48,26.54,9300 ENR,D,20191025,42.94,43.825,42.87,43.39,470300 ENR-A,D,20191025,94.89,95.2378,94.25,94.86,30900 ENS,D,20191025,67.12,68.46,67.12,68.45,141400 ENV,D,20191025,60.95,61.52,60.1599,61.19,213300 ENVA,D,20191025,20,23.15,19.65,22.57,622200 ENZ,D,20191025,3.23,3.37,3.23,3.25,41300 EOD,D,20191025,5.4,5.5,5.39,5.5,101700 EOG,D,20191025,71.83,72.81,71.2,72.48,2398700 EOI,D,20191025,15.25,15.32,15.1767,15.27,57900 EOS,D,20191025,16.85,16.92,16.8,16.87,63600 EOT,D,20191025,23.25,23.4,22.75,23.08,14300 EP-C,D,20191025,53.2,53.2,53.2,53.2,600 EPAC,D,20191025,23.75,24.34,23.7,24.22,252100 EPAM,D,20191025,177.22,178.66,175.6,176.15,247600 EPC,D,20191025,34.98,35.36,34.59,35.1,294500 EPD,D,20191025,27.37,27.7,27.33,27.54,4795900 EPR,D,20191025,79.44,79.44,77.86,78.14,369900 EPR-C,D,20191025,33.65,33.71,33.3417,33.3417,1700 EPR-E,D,20191025,37.98,39,37.98,38.7753,13000 EPR-G,D,20191025,26.79,26.79,26.6,26.61,22900 EPRT,D,20191025,24.84,24.98,24.7,24.96,1024400 EQC,D,20191025,31.77,31.9,31.56,31.66,333900 EQC-D,D,20191025,28.81,28.81,28.68,28.68,1100 EQH,D,20191025,22.28,22.47,22.19,22.2,1178900 EQM,D,20191025,32.5,32.66,32.19,32.49,626800 EQNR,D,20191025,18.96,19.16,18.96,19.12,2584300 EQR,D,20191025,87.38,87.805,87.01,87.68,931700 EQS,D,20191025,1.62,1.62,1.62,1.62,400 EQT,D,20191025,9.25,9.66,9.11,9.49,6141600 ERA,D,20191025,10.51,10.61,10.42,10.47,50200 ERF,D,20191025,6.21,6.37,6.18,6.35,882000 ERJ,D,20191025,17.78,17.93,17.61,17.69,508600 EROS,D,20191025,1.9,1.965,1.84,1.89,2852100 ES,D,20191025,86.33,86.55,85.2,85.31,1424300 ESE,D,20191025,85.45,85.58,82.89,83.25,161200 ESI,D,20191025,10.5,10.8,10.47,10.7,1190300 ESNT,D,20191025,52.39,53.62,52.31,52.91,451200 ESRT,D,20191025,14.56,14.6141,14.44,14.45,673900 ESS,D,20191025,325.66,327.07,322.21,325.09,292600 ESTC,D,20191025,73.58,74.64,71.9,74.6,584300 ESTE,D,20191025,3.93,4.08,3.88,4.03,67300 ET,D,20191025,12.45,12.65,12.42,12.55,10643900 ETB,D,20191025,16.03,16.1179,16.0137,16.03,40600 ETG,D,20191025,16.5,16.57,16.46,16.52,146700 ETH,D,20191025,18.98,19.44,18.98,19.37,129400 ETI.P,D,20191025,26.69,26.69,26.6182,26.64,22300 ETJ,D,20191025,9.29,9.32,9.26,9.3,101800 ETM,D,20191025,3.4,3.57,3.4,3.46,720700 ETN,D,20191025,84.85,85.91,84.27,85.62,2083300 ETO,D,20191025,25.88,26.01,25.7835,25.92,8400 ETP-C,D,20191025,24.8,24.8,24.74,24.79,45400 ETP-D,D,20191025,25.23,25.2701,25.1844,25.24,45200 ETP-E,D,20191025,25.69,25.69,25.61,25.645,64100 ETR,D,20191025,121.41,121.41,119.74,120.27,1526100 ETRN,D,20191025,14.7,14.84,14.47,14.7,2895000 ETV,D,20191025,15.03,15.0719,14.83,14.89,273600 ETW,D,20191025,9.86,9.87,9.82,9.85,206600 ETX,D,20191025,21.1967,21.1967,20.81,20.815,29900 ETY,D,20191025,11.96,12,11.85,11.89,563900 EURN,D,20191025,11.04,11.28,11.01,11.07,1462700 EV,D,20191025,44.57,45.79,44.51,45.49,729400 EVA,D,20191025,32.77,33.06,32.65,32.74,34900 EVC,D,20191025,2.55,2.635,2.55,2.6,414600 EVF,D,20191025,6.24,6.26,6.23,6.25,85200 EVG,D,20191025,13.24,13.27,13.21,13.23,35800 EVH,D,20191025,7.13,7.31,6.88,7.11,700400 EVN,D,20191025,12.55,12.58,12.5,12.51,49600 EVR,D,20191025,74.16,74.98,73.94,74.53,452500 EVRG,D,20191025,63.98,64.12,63.3,63.5,1341600 EVRI,D,20191025,9.4,9.57,9.305,9.56,423300 EVT,D,20191025,24.54,24.6435,24.5,24.54,65700 EVTC,D,20191025,32.58,32.66,31.97,31.98,334400 EW,D,20191025,227.19,230.27,225.05,228.21,1383000 EXD,D,20191025,9.87,9.87,9.68,9.68,62700 EXG,D,20191025,8.29,8.35,8.29,8.3,505800 EXK,D,20191025,2.49,2.55,2.355,2.42,3217200 EXP,D,20191025,94.39,97.1,94.03,95,337700 EXPR,D,20191025,3.1,3.24,3.07,3.24,1374600 EXR,D,20191025,114.54,114.78,112.03,112.23,795400 EXTN,D,20191025,12.37,12.44,11.92,12.09,153600 EZT,D,20191025,27.99,28.23,27.88,28.1,8800 F,D,20191025,8.67,8.75,8.62,8.72,51373600 F-B,D,20191025,26.54,26.75,26.47,26.72,78400 FAF,D,20191025,62.07,62.76,61.9194,62.22,1646300 FAM,D,20191025,10.89,10.95,10.8652,10.94,7700 FBC,D,20191025,37.6,37.96,37.39,37.54,377000 FBHS,D,20191025,60.63,61.78,60.345,60.36,2259700 FBK,D,20191025,37.6,38.095,37.5,37.91,22600 FBM,D,20191025,18.62,19.18,18.53,18.85,314000 FBP,D,20191025,10.44,10.97,10.42,10.78,1383400 FC,D,20191025,37.08,37.5,36.9,37.27,24900 FCAU,D,20191025,13.15,13.19,13.07,13.13,6338000 FCF,D,20191025,13.53,13.87,13.53,13.83,478000 FCN,D,20191025,112.76,112.76,107.07,108.21,1205500 FCPT,D,20191025,28.5,28.5,28.14,28.24,416100 FCT,D,20191025,12.02,12.07,11.99,12.07,54600 FCX,D,20191025,9.61,10.345,9.61,10.14,35421800 FDEU,D,20191025,14.64,14.6867,14.57,14.66,62300 FDP,D,20191025,28,28.035,27.13,27.66,306800 FDS,D,20191025,253.2,254.63,251.64,254.07,193200 FDX,D,20191025,153.8,158.24,153.51,158.09,2080500 FE,D,20191025,48.41,48.46,47.63,48.01,3833900 FEDU,D,20191025,1.85,1.89,1.85,1.865,8000 FEI,D,20191025,10.94,11.205,10.88,11.14,360900 FELP,D,20191025,0.2076,0.2076,0.195,0.199,110600 FENG,D,20191025,2.4,2.68,2.4,2.65,68400 FEO,D,20191025,13.39,13.43,13.38,13.4,2500 FET,D,20191025,1.34,1.36,1.19,1.23,1461000 FF,D,20191025,12.28,12.53,12.15,12.47,43600 FFA,D,20191025,16.09,16.09,15.92,16.04,31700 FFC,D,20191025,21.16,21.18,21,21.04,123800 FFG,D,20191025,56.67,57,56.18,56.96,17500 FG,D,20191025,8.53,8.64,8.53,8.56,339500 FGB,D,20191025,6.37,6.3801,6.28,6.32,56800 FGP,D,20191025,0.6,0.618,0.59,0.6,233100 FHN,D,20191025,16,16.265,15.98,16.15,2299600 FHN-A,D,20191025,25.86,25.89,25.7574,25.8,900 FI,D,20191025,5.02,5.145,4.995,5.01,339400 FICO,D,20191025,297.2,299.99,294.45,299.28,127900 FIF,D,20191025,16.08,16.1,16.01,16.09,29400 FII,D,20191025,32.4,32.4,30.11,30.49,1296100 FINS,D,20191025,19.75,19.84,19.7,19.8,40900 FIS,D,20191025,128.61,130.36,128.22,129.32,1978900 FIT,D,20191025,4.37,4.42,4.24,4.31,4914400 FIV,D,20191025,8.87,8.9599,8.86,8.93,137900 FIX,D,20191025,48.71,53.29,48.71,51.57,786400 FL,D,20191025,43.73,45,43.41,44.34,1112000 FLC,D,20191025,22.82,22.84,22.22,22.45,92900 FLNG,D,20191025,10.75,11.35,10.4,11.35,4100 FLO,D,20191025,21.76,21.845,21.435,21.57,433600 FLOW,D,20191025,40.86,41.89,40.64,41.68,152600 FLR,D,20191025,19.48,20.01,19.35,19.84,1929000 FLS,D,20191025,47.98,48.75,47.68,48.69,600200 FLT,D,20191025,295.06,299.95,294.5,298.88,553200 FLY,D,20191025,21.35,21.4,21.01,21.11,184900 FMC,D,20191025,83.02,84.05,82.32,83.98,561100 FMN,D,20191025,14.07,14.07,13.97,13.97,10400 FMO,D,20191025,8,8.01,7.92,7.94,258300 FMS,D,20191025,32.77,32.95,32.66,32.78,247900 FMX,D,20191025,93.25,93.54,91.35,91.53,903400 FMY,D,20191025,14,14.04,13.975,13.975,5500 FN,D,20191025,53.54,54.45,53.1101,53.8,133400 FNB,D,20191025,12.19,12.32,12.17,12.29,1860500 FNB-E,D,20191025,29.66,30.1,29.66,30,9000 FND,D,20191025,44.93,45.67,44.7,45.37,713300 FNF,D,20191025,45.92,46.07,45.41,45.53,815400 FNV,D,20191025,96.75,96.96,94.68,95.76,473800 FOE,D,20191025,10.99,11.52,10.87,11.47,662500 FOF,D,20191025,13.04,13.18,12.99,13.18,104700 FOR,D,20191025,18.56,19.03,18.54,18.83,62500 FPA.U,D,20191025,10.7276,10.8,10.7276,10.79,2700 FPF,D,20191025,23.81,23.9,23.7,23.74,114700 FPH,D,20191025,6.69,6.83,6.66,6.73,242900 FPI,D,20191025,6.49,6.64,6.46,6.58,56500 FPI-B,D,20191025,24.25,24.42,24.25,24.35,7400 FPL,D,20191025,8.7,8.75,8.66,8.75,76200 FR,D,20191025,41.31,41.31,40.94,41.19,661600 FRA,D,20191025,12.7,12.75,12.6794,12.73,120100 FRAC,D,20191025,5.37,5.69,5.285,5.67,4225300 FRC,D,20191025,106.17,108.01,106.17,107.65,659600 FRC-F,D,20191025,25.97,26.0327,25.75,26.02,35600 FRC-G,D,20191025,26.26,26.5,26.2336,26.32,5800 FRC-H,D,20191025,26.17,26.1754,26.15,26.15,5600 FRC-I,D,20191025,26.86,26.8684,26.77,26.8,8700 FRO,D,20191025,10.4,10.545,10.28,10.31,1005400 FRT,D,20191025,139.16,139.28,138.25,139.04,266000 FRT-C,D,20191025,25.96,26.0329,25.96,25.99,11100 FSB,D,20191025,33.21,33.5,32.82,32.93,141300 FSD,D,20191025,15.3,15.37,15.285,15.36,141200 FSK,D,20191025,5.76,5.78,5.74,5.75,1359200 FSLY,D,20191025,20.34,21.8,20.34,21.23,593300 FSM,D,20191025,3.26,3.335,3.14,3.18,2766000 FSS,D,20191025,33.5,34.0386,33.38,34.01,434000 FT,D,20191025,7.57,7.61,7.53,7.56,31500 FTA-A,D,20191025,25.73,25.75,25.66,25.66,4900 FTAI,D,20191025,16.04,16.22,16.01,16.09,129100 FTCH,D,20191025,7.89,8.2,7.79,7.99,2383700 FTI,D,20191025,20.58,21.41,20.53,21.36,5029700 FTK,D,20191025,2.09,2.17,2.04,2.13,126300 FTS,D,20191025,41.45,41.65,41.01,41.35,382200 FTSI,D,20191025,1.55,1.7813,1.54,1.64,704600 FTV,D,20191025,71.35,71.35,67.51,68.36,4259100 FTV-A,D,20191025,904.73,905.5597,904,904,9400 FUL,D,20191025,47.8,48.86,47.65,48.73,338900 FUN,D,20191025,57.63,58.73,56.91,57.07,359500 FVRR,D,20191025,23.15,24.25,22.9,23.88,175500 G,D,20191025,38.41,38.5918,38.18,38.19,758700 GAB,D,20191025,5.97,6.03,5.97,6,307600 GAB-D,D,20191025,26.075,26.075,26,26,600 GAB-G,D,20191025,25.32,25.3753,25.32,25.3753,200 GAB-H,D,20191025,25.5,25.61,25.5,25.61,2200 GAB-J,D,20191025,26.3,26.3,26.27,26.27,200 GAM,D,20191025,36.97,37.1531,36.95,37.09,45400 GAM-B,D,20191025,27.08,27.08,26.9,27.0313,8800 GATX,D,20191025,79.77,81.56,79.6413,80.66,214000 GBAB,D,20191025,24.11,24.17,23.8,23.8,46700 GBL,D,20191025,16.12,16.29,15.97,16.11,12800 GBX,D,20191025,31.37,34.3,31.25,31.38,753300 GCAP,D,20191025,4.39,4.67,4.2,4.47,323400 GCI,D,20191025,11.01,11.13,10.97,10.99,841800 GCO,D,20191025,39.42,40.34,39.35,40.31,185900 GCP,D,20191025,20.73,21.19,20.6,21.04,226800 GCV,D,20191025,5.57,5.58,5.4881,5.58,36400 GCV-B,D,20191025,25.21,25.21,25.2098,25.2098,1000 GD,D,20191025,175.24,176.74,173.34,173.54,1894500 GDDY,D,20191025,64.74,66.01,64.3,65.4,1199500 GDI,D,20191025,32.31,32.94,32.1,32.79,3739200 GDL,D,20191025,9.22,9.22,9.17,9.18,8600 GDL-C,D,20191025,50.8243,50.9709,50.67,50.9709,1500 GDO,D,20191025,17.52,17.5738,17.29,17.4,35100 GDOT,D,20191025,24.4,25.54,24.34,25.21,371800 GDV,D,20191025,20.62,20.75,20.614,20.68,233500 GDV-A,D,20191025,26.05,26.35,26.05,26.2686,2700 GDV-D,D,20191025,26.2246,26.29,26.2246,26.2697,1400 GDV-G,D,20191025,26.0857,26.0857,26,26,600 GDV-H,D,20191025,26.6,26.6,26.45,26.48,11700 GDV.P,D,20191025,0.0255,0.0403,0.0255,0.04,795800 GE,D,20191025,8.92,9.09,8.92,9,42159600 GEF,D,20191025,39.12,39.889,39.12,39.63,101600 GEF.B,D,20191025,46.57,47,46.4,47,3400 GEL,D,20191025,20.91,21.03,20.76,20.84,200800 GEN,D,20191025,1.39,1.43,1.38,1.38,105700 GEO,D,20191025,15.77,16.03,15.7001,15.95,465700 GER,D,20191025,4.66,4.76,4.66,4.7,269400 GES,D,20191025,16.78,17.48,16.78,17.25,1189200 GF,D,20191025,14.45,14.45,14.32,14.38,12600 GFF,D,20191025,20.33,20.62,19.91,20.38,102900 GFI,D,20191025,6,6,5.72,5.87,5188600 GFY,D,20191025,16.36,16.4075,16.36,16.4075,700 GGB,D,20191025,3.22,3.3,3.22,3.26,8763500 GGG,D,20191025,46.16,46.42,45.71,45.78,618600 GGM,D,20191025,20.3,20.3,20,20.13,29600 GGT,D,20191025,8.07,8.1199,8.05,8.05,35800 GGZ,D,20191025,10.99,11.09,10.99,11.06,5500 GHC,D,20191025,647.5,652.26,645.76,650,27400 GHG,D,20191025,10.25,10.25,9.94,10.09,14200 GHL,D,20191025,15.45,15.63,15.37,15.54,204400 GHM,D,20191025,20.21,20.5,20.1,20.1,15600 GHY,D,20191025,14.41,14.49,14.3953,14.44,77000 GIB,D,20191025,78.07,78.39,77.64,78.16,136600 GIG,D,20191025,10.41,10.41,10.41,10.41,300 GIG.W,D,20191025,0.8,0.8,0.77,0.77,1200 GIL,D,20191025,26.2,26.43,25.925,25.97,1192400 GIM,D,20191025,6.08,6.08,6.04,6.04,451300 GIS,D,20191025,51.15,51.31,50.085,50.51,2898000 GIX,D,20191025,9.83,9.83,9.83,9.83,250000 GIX.P,D,20191025,0.35,0.35,0.32,0.32,200 GIX.W,D,20191025,0.25,0.285,0.24,0.285,105400 GJP,D,20191025,22.2,22.27,22.18,22.27,2600 GJT,D,20191025,20.589,20.589,20.589,20.589,100 GJV,D,20191025,26.45,26.7668,26.28,26.28,4400 GKOS,D,20191025,62.9,65.01,62.71,64.45,315000 GL,D,20191025,95.98,96.8,95.1,96.39,440200 GL-C,D,20191025,27.13,27.16,26.9901,27.16,11400 GLO-A,D,20191025,25.45,25.75,25.45,25.7232,7100 GLO-B,D,20191025,24.58,24.75,24.51,24.57,17300 GLO-C,D,20191025,24.5,24.58,24.46,24.5,23000 GLO-G,D,20191025,26.6064,26.6374,26.55,26.59,2400 GLOB,D,20191025,90.99,90.99,88.2,88.49,277700 GLOG,D,20191025,14.53,14.84,14.5,14.63,298500 GLOP,D,20191025,20.31,20.58,20.27,20.28,80200 GLP,D,20191025,20.13,20.43,19.9401,20.31,103800 GLP-A,D,20191025,27.05,27.19,27.05,27.1015,2200 GLT,D,20191025,15.29,15.595,15.13,15.48,150600 GLW,D,20191025,29.79,30.7,29.73,30.51,7399500 GM,D,20191025,35.78,36.82,35.76,36.74,8735500 GME,D,20191025,6.32,6.43,6.25,6.35,2645400 GMED,D,20191025,50.03,50.3,49.5,49.51,258400 GMR-A,D,20191025,26.55,26.7,26.55,26.65,1700 GMRE,D,20191025,12.05,12.08,11.96,12,99800 GMS,D,20191025,29.5,30.63,29.5,30.51,220600 GMTA,D,20191025,27.56,27.64,27.24,27.25,12000 GMZ,D,20191025,6.31,6.4,6.28,6.32,320400 GNC,D,20191025,2.41,2.5,2.37,2.42,1972000 GNE,D,20191025,7.57,7.65,7.42,7.43,73800 GNE-A,D,20191025,8.9674,8.9674,8.9131,8.9131,4000 GNK,D,20191025,11.01,11.055,10.49,10.51,314500 GNL,D,20191025,19.36,19.38,19.23,19.33,342500 GNL-A,D,20191025,26.12,26.2272,26.12,26.1815,6000 GNRC,D,20191025,92.1,93.015,89.87,90.71,1106300 GNT,D,20191025,5.92,5.96,5.89,5.89,51400 GNT-A,D,20191025,25.791,25.791,25.791,25.791,100 GNW,D,20191025,4.2,4.265,4.12,4.25,3427100 GOF,D,20191025,18.88,18.99,18.88,18.94,109600 GOL,D,20191025,18.49,18.775,18.15,18.23,631400 GOLD,D,20191025,17.55,17.63,17.04,17.2,9808900 GOLF,D,20191025,28.52,28.97,28.52,28.67,133100 GOOS,D,20191025,38.71,40.17,38.71,39.76,1311900 GPC,D,20191025,102.55,103.47,101.7467,102.51,711600 GPI,D,20191025,105.18,105.495,101.26,101.97,209900 GPJA,D,20191025,27.22,27.25,27.12,27.23,8900 GPK,D,20191025,15.4,15.68,15.4,15.61,3496700 GPM,D,20191025,7.84,7.88,7.81,7.88,108300 GPMT,D,20191025,18.51,18.57,18.45,18.49,178000 GPN,D,20191025,160.75,161.895,159.63,161.34,1048400 GPRK,D,20191025,18.52,18.67,18.3,18.58,77200 GPS,D,20191025,17.16,17.52,17.05,17.33,3780200 GPX,D,20191025,11.24,11.51,11.24,11.5,8900 GRA,D,20191025,65.87,67.6,65.33,66.98,737600 GRA.U,D,20191025,10.4,10.46,10.4,10.46,2900 GRA.W,D,20191025,0.47,0.47,0.45,0.45,5200 GRAF,D,20191025,10.0476,10.08,10.0476,10.08,1000 GRAM,D,20191025,2.38,2.45,2.36,2.4,271600 GRC,D,20191025,35.93,36.4491,35.12,36.18,63200 GRP.U,D,20191025,49.18,49.2063,49.1469,49.1469,500 GRUB,D,20191025,56.3,60.27,56.18,59.02,2761600 GRX,D,20191025,10.31,10.385,10.3,10.33,45200 GRX-A,D,20191025,25.99,26.0435,25.99,26.0435,1100 GRX-B,D,20191025,26.15,26.1507,26.15,26.1507,700 GS,D,20191025,210.18,215.42,210.18,214.23,2602000 GS-A,D,20191025,21.61,21.944,21.3777,21.63,71500 GS-C,D,20191025,22.5,22.59,22.3505,22.56,6200 GS-D,D,20191025,22.04,22.07,21.93,22.05,69100 GS-J,D,20191025,27.31,27.58,27.215,27.51,39200 GS-K,D,20191025,28.15,28.15,28.065,28.1,26800 GS-N,D,20191025,26.44,26.4895,26.38,26.41,68200 GSA.W,D,20191025,1.55,1.73,1.55,1.65,5200 GSAH,D,20191025,10.25,10.3,10.24,10.27,450500 GSBD,D,20191025,20.63,20.7,20.49,20.51,142300 GSH,D,20191025,16.37,16.5,16.37,16.5,7900 GSK,D,20191025,43.76,43.96,43.51,43.82,2956700 GSL,D,20191025,7.4,7.54,7.32,7.45,82800 GSL-B,D,20191025,24.8738,24.88,24.85,24.8714,5100 GSX,D,20191025,14.98,15.6,14.79,15.41,564200 GTES,D,20191025,10.11,10.235,9.98,10.1,260400 GTN,D,20191025,16.39,16.87,16.39,16.57,440300 GTN.A,D,20191025,17.0973,17.1,17.0973,17.1,300 GTS,D,20191025,14.54,14.99,14.4195,14.64,198900 GTT,D,20191025,7.86,8.22,7.74,7.88,574400 GTX,D,20191025,9.3,9.97,9.3,9.96,792600 GTY,D,20191025,32.59,32.81,32.455,32.71,65300 GUT,D,20191025,7.55,7.58,7.45,7.52,122800 GUT-C,D,20191025,26.61,26.71,26.573,26.576,600 GVA,D,20191025,31.15,31.15,23.45,26.25,5318600 GWB,D,20191025,35.88,36.31,35.495,36.12,369700 GWR,D,20191025,111.2,111.29,111.05,111.08,401800 GWRE,D,20191025,110.83,111.97,109.54,111.32,523900 GWW,D,20191025,317,319.95,314.8,317.34,328200 GYB,D,20191025,22.3422,22.3422,22.24,22.24,82700 GYC,D,20191025,22.7,22.7,22.7,22.7,400 H,D,20191025,72.36,73.85,72.36,73.54,670100 HAE,D,20191025,120.32,121.11,119.32,119.41,161600 HAL,D,20191025,19.89,20.515,19.79,20.48,13148300 HASI,D,20191025,29.68,29.6991,29.01,29.15,198200 HBB,D,20191025,18.23,18.78,18.2,18.6,22000 HBI,D,20191025,15.75,15.94,15.55,15.89,3683500 HBM,D,20191025,3.58,3.74,3.57,3.72,502600 HCA,D,20191025,123.75,127.03,122.78,126.27,1230100 HCC,D,20191025,22.34,22.55,21.98,22.29,587400 HCFT,D,20191025,3.34,3.35,3.3342,3.34,5300 HCHC,D,20191025,2.48,2.48,2.25,2.27,161300 HCI,D,20191025,41.4,41.4,40.01,40.17,61100 HCP,D,20191025,37.35,37.39,36.09,36.3,3833800 HCR,D,20191025,1.51,1.56,1.48,1.5,716000 HCXY,D,20191025,26.19,26.19,26.1,26.1252,3100 HCXZ,D,20191025,25.34,25.38,25.25,25.37,2800 HD,D,20191025,233.49,235.42,232.55,234.38,2210800 HDB,D,20191025,59.67,60.38,59.38,60.1,2180200 HE,D,20191025,45.62,45.62,45.05,45.31,200300 HEI,D,20191025,119.94,121.12,118.41,118.64,334900 HEI.A,D,20191025,93.37,94.49,92.35,92.57,203800 HEP,D,20191025,22.79,22.8328,22.56,22.73,183500 HEQ,D,20191025,14.22,14.25,14.1287,14.19,30100 HES,D,20191025,66.52,67.49,65.85,66.78,1395900 HESM,D,20191025,21.5,21.5277,21.28,21.44,94900 HEXO,D,20191025,2.44,2.47,2.3,2.38,6199200 HFC,D,20191025,56.23,57.615,56.23,57.42,1203100 HFR-A,D,20191025,25.13,25.19,25.08,25.08,30500 HFRO,D,20191025,11.86,11.96,11.79,11.96,495200 HGH,D,20191025,28.69,28.6929,28.52,28.6,72800 HGLB,D,20191025,9.55,9.6191,9.51,9.57,152200 HGV,D,20191025,34.7,34.85,34.505,34.68,708700 HHC,D,20191025,111.04,112.27,110.21,111.62,305500 HHS,D,20191025,2.64,2.72,2.59,2.665,27300 HI,D,20191025,31.21,31.81,31.11,31.52,329100 HIE,D,20191025,11.64,11.64,11.34,11.53,138500 HIG,D,20191025,57.5,57.54,56.64,56.8,1770900 HIG-G,D,20191025,28.9,28.97,28.49,28.54,52100 HII,D,20191025,220.86,223.56,220.54,221.19,173500 HIL,D,20191025,2.68,2.77,2.66,2.69,36400 HIO,D,20191025,5.07,5.08,5.06,5.08,87400 HIW,D,20191025,45.52,45.82,45.275,45.65,1075400 HIX,D,20191025,6.77,6.79,6.76,6.78,108200 HJV,D,20191025,5.59,5.5973,5.45,5.47,2500 HKIB,D,20191025,7.84,8.075,7.84,8.05,12500 HL,D,20191025,2.07,2.15,2.035,2.1,10335200 HLF,D,20191025,40.29,41.27,40.07,40.7,617200 HLI,D,20191025,45.24,47.42,45.24,46.47,312100 HLT,D,20191025,96.73,98.62,96.49,97.69,1559500 HLX,D,20191025,9.07,9.2,8.94,8.97,996600 HMC,D,20191025,26.79,27.1,26.78,27.05,559700 HMI,D,20191025,9.03,9.26,8.84,9.14,169900 HML-A,D,20191025,27.2,27.215,27.08,27.08,23200 HMLP,D,20191025,16.8,16.9,16.65,16.65,68400 HMN,D,20191025,44.46,44.52,43.89,44.15,102600 HMY,D,20191025,3.47,3.531,3.31,3.39,6525400 HNGR,D,20191025,22.24,22.68,21.53,21.76,8228300 HNI,D,20191025,38.74,40,38.645,38.65,251000 HNP,D,20191025,18.98,19.12,18.94,19.12,17700 HOG,D,20191025,38.64,39.69,38.64,39.39,2822700 HOME,D,20191025,9.9,10.5,9.8189,10.34,1528300 HON,D,20191025,171.24,172.1,170.65,171.63,1950100 HOS,D,20191025,0.7,0.71,0.686,0.69,35800 HOV,D,20191025,29.49,30.35,27.46,28.48,336400 HP,D,20191025,39.41,40.2811,39.23,40.25,1428900 HPE,D,20191025,15.91,16.2,15.9,16.16,6349000 HPF,D,20191025,22.51,22.6,22.3624,22.39,35000 HPI,D,20191025,22.93,23.0348,22.83,22.83,25600 HPP,D,20191025,34.31,34.53,34.14,34.27,434000 HPQ,D,20191025,17.22,17.455,17.2,17.33,17277300 HPR,D,20191025,1.09,1.15,1.065,1.1,501900 HPS,D,20191025,19.28,19.3201,19.11,19.17,70600 HQH,D,20191025,18.96,19.13,18.84,19.09,201600 HQL,D,20191025,15.7,15.8,15.5786,15.8,55200 HR,D,20191025,34.3,34.3,33.675,33.84,571100 HRB,D,20191025,24.9,25.285,24.795,25.18,2188500 HRC,D,20191025,98.56,100.56,98.25,100.28,657900 HRI,D,20191025,42.69,44.56,42.29,44.07,287800 HRL,D,20191025,40.61,40.785,40.4,40.57,1859100 HRTG,D,20191025,13.86,13.92,13.58,13.62,82100 HSB-A,D,20191025,26.3,26.38,26.2861,26.33,32900 HSBC,D,20191025,39.22,39.56,39.22,39.52,2292100 HSC,D,20191025,19.92,20.54,19.83,20.36,588900 HST,D,20191025,16.66,16.73,16.58,16.68,3780400 HSY,D,20191025,146.37,146.91,142.17,143.31,1390200 HT,D,20191025,14.15,14.17,13.98,14.07,493200 HT-C,D,20191025,25.4321,25.45,25.42,25.4263,5800 HT-D,D,20191025,25.12,25.35,25.12,25.26,4000 HT-E,D,20191025,25.431,25.55,25.431,25.4532,4000 HTA,D,20191025,30.75,30.82,30.13,30.23,2462100 HTD,D,20191025,27.27,27.31,27.08,27.18,60100 HTGC,D,20191025,13.65,13.7,13.62,13.65,227800 HTH,D,20191025,23.53,23.69,23.47,23.55,427000 HTY,D,20191025,6.94,6.94,6.8901,6.92,21100 HTZ,D,20191025,13.74,14.1,13.63,13.92,3176900 HUBB,D,20191025,139.12,139.42,138.575,138.77,233500 HUBS,D,20191025,154.61,157.0826,154,156.59,279500 HUD,D,20191025,12.9,13.5,12.768,13.2,236700 HUM,D,20191025,287.57,289.22,285.52,288.09,517700 HUN,D,20191025,21.9,23.41,21.0305,23.28,5309300 HUYA,D,20191025,21.89,22.65,21.7,21.94,3791100 HVT,D,20191025,20.81,20.97,20.69,20.79,82700 HVT.A,D,20191025,20.8624,20.8624,20.8624,20.8624,200 HXL,D,20191025,73.88,74.59,73.29,73.72,629500 HY,D,20191025,50.51,52.55,50.32,51.55,40600 HYB,D,20191025,8.95,8.98,8.9248,8.95,21800 HYI,D,20191025,15.34,15.39,15.33,15.37,83300 HYT,D,20191025,10.84,10.8691,10.8,10.84,430300 HZN,D,20191025,3.96,4.07,3.94,4.03,373800 HZO,D,20191025,17.28,17.58,17.28,17.5,194800 I,D,20191025,25.64,26.1,25.35,25.62,1170900 IAA,D,20191025,38.36,39.175,37.75,38.17,897400 IAE,D,20191025,8.41,8.4151,8.34,8.35,22500 IAG,D,20191025,3.6,3.625,3.47,3.53,3914700 IBA,D,20191025,53,53.72,53,53,3200 IBM,D,20191025,134.12,135.93,134.1,135.44,2579000 IBN,D,20191025,13.05,13.17,12.975,13.03,11007000 IBP,D,20191025,64.13,64.61,63.38,63.83,206800 ICD,D,20191025,0.7064,0.8779,0.7064,0.77,1340500 ICE,D,20191025,92.83,93.41,91.93,91.96,1407400 ICL,D,20191025,4.58,4.62,4.55,4.61,50700 IDA,D,20191025,109.25,109.25,107.57,107.92,141800 IDE,D,20191025,11.3,11.39,11.28,11.29,108000 IDT,D,20191025,7,7.01,6.73,6.79,74200 IEX,D,20191025,157.76,159.97,157.27,158.72,486300 IFF,D,20191025,119.4,120.52,118.28,119.96,858900 IFFT,D,20191025,46.24,46.45,45.82,46.32,123500 IFN,D,20191025,20.5,20.78,20.5,20.67,179700 IFS,D,20191025,40.69,41.88,40.69,41.47,13500 IGA,D,20191025,10.26,10.31,10.21,10.31,49900 IGD,D,20191025,6.06,6.08,6.05,6.06,525500 IGI,D,20191025,21.71,22.2,21.54,21.945,28300 IGR,D,20191025,7.95,7.96,7.9,7.91,153000 IGT,D,20191025,13.19,13.41,13.18,13.31,1671400 IHC,D,20191025,38.8,38.88,38.65,38.76,3300 IHD,D,20191025,7.27,7.36,7.27,7.36,22000 IHG,D,20191025,59.16,59.66,59.11,59.6,133600 IHIT,D,20191025,10.5,10.5665,10.5,10.52,23800 IHTA,D,20191025,10.42,10.45,10.39,10.4,18800 IID,D,20191025,5.31,5.39,5.31,5.35,48800 IIF,D,20191025,19.12,19.2226,19.12,19.19,62500 IIM,D,20191025,15.44,15.44,15.33,15.38,67900 IIP-A,D,20191025,29.39,29.39,29.39,29.39,100 IIPR,D,20191025,72.2,72.58,70.66,71.85,259400 IMAX,D,20191025,20.83,21.45,20.83,21.37,168700 INB,D,20191025,8.94,9.02,8.93,9.02,178500 INF,D,20191025,13.62,13.795,13.56,13.74,33900 INFO,D,20191025,69.73,69.78,69.14,69.35,1201400 INFY,D,20191025,8.93,9.25,8.91,9.2,23665300 ING,D,20191025,11.45,11.56,11.45,11.52,3054700 INGR,D,20191025,79.05,80.11,79.05,80.05,340400 INN,D,20191025,12.14,12.17,12.06,12.13,587100 INN-D,D,20191025,26.99,26.99,26.8,26.8,300 INN-E,D,20191025,26.8,26.8,26.69,26.69,8300 INS-A,D,20191025,26.1,26.14,26.1,26.14,4300 INSI,D,20191025,20.3,20.39,20.26,20.37,20600 INSP,D,20191025,56.79,58.78,56.5,58.16,301800 INST,D,20191025,43.35,43.82,43.15,43.44,327100 INSW,D,20191025,26.09,26.81,25.71,26.34,202300 INT,D,20191025,40.27,41.03,40.27,40.44,232900 INVH,D,20191025,30.87,30.99,30.68,30.89,2153900 INXN,D,20191025,86.87,88.18,86.39,87.79,754400 IO,D,20191025,8.83,9.06,8.4,8.49,110400 IP,D,20191025,42.3,43.21,42.11,43,2355500 IPG,D,20191025,21.71,22.005,21.64,21.85,2667100 IPHI,D,20191025,59.86,60.47,58.98,59.15,869000 IPI,D,20191025,3.23,3.28,3.22,3.24,132300 IPO.U,D,20191025,12,12.86,11.5,12.74,340000 IPO.W,D,20191025,2.95,3.29,2.81,3.21,1557800 IPOA,D,20191025,10.75,11.81,10.66,11.79,6461400 IQI,D,20191025,12.45,12.45,12.38,12.38,49800 IQV,D,20191025,144.87,148.57,143.95,147.51,1179800 IR,D,20191025,119.84,121.44,119.29,121.06,1274600 IRE-C,D,20191025,26.38,26.38,26.0717,26.2658,6900 IRET,D,20191025,78.3,78.3,76.17,76.18,44000 IRL,D,20191025,9.06,9.09,9.06,9.06,2500 IRM,D,20191025,34.07,34.25,33.865,34.09,1019900 IRR,D,20191025,3.82,3.87,3.81,3.82,163100 IRS,D,20191025,5.25,5.72,5.21,5.6971,98400 IRT,D,20191025,15.02,15.06,14.93,15,280000 ISD,D,20191025,14.93,14.98,14.9,14.91,348900 ISG,D,20191025,26.14,26.19,26.08,26.1,39600 IT,D,20191025,144.21,146.75,144.08,146.04,744600 ITCB,D,20191025,10.1135,10.1308,9.84,10.0507,6900 ITGR,D,20191025,75.83,76.94,74.19,74.37,356000 ITT,D,20191025,59.93,61.19,59.93,61.04,468000 ITUB,D,20191025,9.05,9.205,9.015,9.09,16595800 ITW,D,20191025,164.11,172.34,158.06,171.81,2709500 IVC,D,20191025,6.73,6.97,6.69,6.76,176600 IVH,D,20191025,13.53,13.57,13.51,13.55,30400 IVR,D,20191025,15.6,15.68,15.565,15.58,506800 IVR-A,D,20191025,26.42,26.45,26.2098,26.311,8300 IVR-B,D,20191025,28.2,28.2,27.491,28.19,1700 IVR-C,D,20191025,26.538,26.538,26.2,26.32,20400 IVZ,D,20191025,16.96,17.175,16.72,17.05,4928900 IX,D,20191025,76.53,77.29,76.38,76.82,47300 JAG,D,20191025,7.25,7.57,7.25,7.52,2309600 JAX,D,20191025,9.74,9.9,9.27,9.82,176300 JBGS,D,20191025,39.8,40.08,39.64,39.95,314400 JBK,D,20191025,28.5108,28.5108,28.5108,28.5108,1100 JBL,D,20191025,36.28,36.92,36.28,36.71,781500 JBN,D,20191025,5.6027,5.6027,5.6,5.6,800 JBR,D,20191025,5.54,5.55,5.44,5.44,1200 JBT,D,20191025,105.19,107.14,104.7,105.73,161700 JCA-B,D,20191025,27.03,27.05,26.81,26.81,2200 JCAP,D,20191025,19.06,19.1,18.78,18.91,225000 JCE,D,20191025,14.37,14.4,14.2041,14.27,44200 JCI,D,20191025,42.35,42.92,42.24,42.56,3821000 JCO,D,20191025,9.85,9.92,9.85,9.88,51100 JCP,D,20191025,1.05,1.06,1,1.01,6972400 JDD,D,20191025,10.89,10.97,10.72,10.91,34400 JE,D,20191025,2.42,2.49,2.36,2.45,510500 JE-A,D,20191025,18.45,18.59,18.1,18.36,9400 JEC,D,20191025,93.21,94.025,93.21,93.93,405400 JEF,D,20191025,18.78,19.07,18.77,18.91,774500 JELD,D,20191025,17.27,17.57,17.27,17.43,467700 JEMD,D,20191025,8.88,8.9,8.77,8.85,55300 JEQ,D,20191025,7.55,7.58,7.55,7.56,11200 JFR,D,20191025,9.5,9.57,9.5,9.54,242300 JGH,D,20191025,15.63,15.7,15.61,15.68,42400 JHAA,D,20191025,10.45,10.45,10.45,10.45,300 JHB,D,20191025,9.93,9.95,9.92,9.93,85600 JHD,D,20191025,9.84,9.87,9.84,9.87,23600 JHG,D,20191025,22.89,22.99,22.62,22.85,1271800 JHI,D,20191025,17.21,17.2676,17.18,17.2527,8900 JHS,D,20191025,14.58,14.63,14.49,14.56,14600 JHX,D,20191025,17.65,17.93,17.65,17.86,14000 JHY,D,20191025,9.95,9.97,9.94,9.959,15000 JILL,D,20191025,1.73,1.79,1.72,1.77,101000 JKS,D,20191025,15.22,15.29,14.45,14.78,836000 JLL,D,20191025,144.56,146.62,143.9,146.29,176000 JLS,D,20191025,22.43,22.44,22.4,22.4,8600 JMEI,D,20191025,2,2.1,2,2.1,311700 JMF,D,20191025,7.77,7.84,7.7501,7.78,232800 JMIA,D,20191025,6.85,6.96,6.61,6.8,709600 JMLP,D,20191025,5.06,5.0894,5.02,5.06,84500 JMM,D,20191025,7.1601,7.185,7.1601,7.18,8100 JMP,D,20191025,3.39,3.46,3.34,3.4,138000 JMPB,D,20191025,25.07,25.07,25.06,25.07,700 JMPD,D,20191025,25.9,26.125,25.8655,26.1222,19900 JMPE,D,20191025,24.17,24.25,24.15,24.25,7500 JMT,D,20191025,22.17,22.2862,22.17,22.17,5700 JNJ,D,20191025,127.83,129.1,127.31,128.35,6947200 JNPR,D,20191025,25.63,26.14,24.87,25.23,5916500 JOE,D,20191025,17.72,17.95,17.63,17.79,60600 JOF,D,20191025,8.89,8.92,8.86,8.89,32800 JP,D,20191025,1.97,1.9946,1.88,1.91,22500 JPC,D,20191025,10.02,10.045,10,10.02,296100 JPI,D,20191025,25.35,25.4041,25.24,25.27,43600 JPM,D,20191025,125,126.65,124.75,126.03,9055600 JPM-A,D,20191025,26.11,26.2,26.11,26.2,36000 JPM-C,D,20191025,28.77,28.83,28.7363,28.79,72600 JPM-D,D,20191025,27.75,27.82,27.7328,27.79,65600 JPM-F,D,20191025,25.77,25.8,25.73,25.79,113000 JPM-G,D,20191025,26.05,26.13,26.05,26.0914,55200 JPM-H,D,20191025,26.07,26.15,26.05,26.12,41400 JPS,D,20191025,9.95,9.99,9.92,9.99,333000 JPT,D,20191025,24.56,24.7,24.501,24.65,7200 JQC,D,20191025,7.37,7.39,7.36,7.39,540900 JRI,D,20191025,17.65,17.74,17.5,17.6,128900 JRO,D,20191025,9.45,9.59,9.42,9.55,755400 JRS,D,20191025,10.88,10.9,10.67,10.73,284400 JSD,D,20191025,14.7,14.8,14.68,14.76,22300 JT,D,20191025,2.09,2.2,2.07,2.18,216100 JTA,D,20191025,11.42,11.5,11.36,11.43,15000 JTD,D,20191025,16.78,16.8249,16.761,16.81,8900 JW.A,D,20191025,44.55,45.32,44.13,44.6,299000 JW.B,D,20191025,43.79,44.56,43.79,44.54,1800 JWN,D,20191025,35.87,37.81,35.87,37.23,3171100 K,D,20191025,61.76,61.92,60.65,60.89,1493700 KAI,D,20191025,86.38,86.76,85.5,86.15,47200 KAMN,D,20191025,58.29,58.63,57.95,58.34,119400 KAR,D,20191025,25.7,26.06,25.7,25.99,996100 KB,D,20191025,36.47,36.6,36.27,36.3,159700 KBH,D,20191025,36.8,37.4,36.57,36.58,2160100 KBR,D,20191025,24.77,25.32,24.66,25.29,703000 KDMN,D,20191025,2.92,3.19,2.89,3.15,573700 KDP,D,20191025,27.54,27.75,27.32,27.51,1817000 KEG,D,20191025,1.41,1.41,1.32,1.39,93300 KEM,D,20191025,22.59,22.75,22.31,22.66,370200 KEN,D,20191025,22.3,22.3,21.995,22.2984,1800 KEP,D,20191025,10.93,10.99,10.88,10.98,68200 KEX,D,20191025,83.07,86.09,80.87,81.11,699200 KEY,D,20191025,18.04,18.34,18.04,18.2,7527000 KEY-I,D,20191025,30.78,30.78,30.365,30.5605,57100 KEY-J,D,20191025,26.76,26.83,26.76,26.82,19900 KEY-K,D,20191025,26.95,27.1,26.8412,27.0021,38200 KEYS,D,20191025,100.6,102.1,100.17,101.28,916700 KF,D,20191025,28.09,28.09,27.99,28.02,16900 KFS,D,20191025,2.28,2.3393,2.28,2.2889,12100 KFY,D,20191025,36.92,37.25,36.53,37.09,165600 KGC,D,20191025,4.8,4.92,4.75,4.82,12517500 KIM,D,20191025,21.18,21.21,20.93,21.15,3355900 KIM-J,D,20191025,25.36,25.52,25.28,25.405,27000 KIM-L,D,20191025,26.01,26.0517,25.8301,25.94,12300 KIM-M,D,20191025,26.25,26.25,26.08,26.08,33000 KIO,D,20191025,15.32,15.38,15.29,15.32,52700 KKR,D,20191025,27.76,28.33,27.65,28.15,4083300 KKR-A,D,20191025,27.35,27.49,27.35,27.46,10800 KKR-B,D,20191025,27.24,27.25,27.15,27.17,11600 KL,D,20191025,47.19,47.8,45.6,45.72,1200800 KMB,D,20191025,135.2,136.23,134.18,134.2,1891800 KMF,D,20191025,10.29,10.29,10.2,10.27,128800 KMI,D,20191025,20.24,20.47,20.09,20.42,10813700 KMPR,D,20191025,73.2,73.75,72.75,73.65,184400 KMT,D,20191025,31.2,33,31.0972,32.78,1169700 KMX,D,20191025,94.9,95.7141,94.54,94.77,861500 KN,D,20191025,21.38,22,20.9,21.1,1656200 KNL,D,20191025,26.32,26.5,26,26.27,476200 KNOP,D,20191025,19.9,20.07,19.81,19.86,68600 KNX,D,20191025,37.59,38.8,37.425,38.66,1270100 KO,D,20191025,54.55,54.56,53.67,53.75,9782400 KODK,D,20191025,2.71,2.8,2.673,2.69,78600 KOF,D,20191025,56.55,57.25,55.92,55.95,181700 KOP,D,20191025,29.96,31.38,29.96,31.14,190500 KOS,D,20191025,5.8,5.9,5.705,5.88,5426600 KR,D,20191025,24.89,25.38,24.89,25.28,6370500 KRA,D,20191025,22.09,23.1,22.07,22.93,331700 KRC,D,20191025,81.77,82.3,80.95,82.08,538800 KREF,D,20191025,20.76,20.8,20.18,20.22,2776900 KRG,D,20191025,17.35,17.49,17.24,17.42,455100 KRO,D,20191025,12.11,12.62,12.11,12.57,161200 KRP,D,20191025,13.79,13.86,13.5301,13.67,34400 KSM,D,20191025,11.86,11.87,11.76,11.76,42900 KSS,D,20191025,52.19,54.071,51.92,53.96,2336700 KSU,D,20191025,145.39,146.1778,144.36,144.49,993800 KSU.P,D,20191025,29.42,29.42,28.3684,28.4496,400 KT,D,20191025,11.31,11.4,11.25,11.36,335300 KTB,D,20191025,39.05,40.25,37.96,40.17,796300 KTF,D,20191025,11.37,11.42,11.37,11.37,59000 KTH,D,20191025,33.68,33.98,33.4104,33.9076,4000 KTN,D,20191025,32.38,32.4,32.04,32.4,1700 KTP,D,20191025,6.3,6.3,6.21,6.29,2300 KW,D,20191025,22.39,22.485,22.25,22.36,226900 KWR,D,20191025,149.02,154.86,149,153.04,82200 KYN,D,20191025,13.29,13.37,13.22,13.32,652500 KYN-F,D,20191025,25.09,25.13,25.09,25.12,4700 L,D,20191025,50.73,51.02,50.66,51,985900 LAC,D,20191025,3.18,3.18,3.1,3.12,89600 LAD,D,20191025,153.93,157.42,153.73,156.03,196200 LADR,D,20191025,17.19,17.31,17.14,17.15,334900 LAIX,D,20191025,3.25,3.45,3.2115,3.35,114900 LAZ,D,20191025,37.4,37.75,37.4,37.54,320500 LB,D,20191025,17.45,18.11,17.35,17.76,3573800 LBRT,D,20191025,9.06,9.545,9.02,9.47,965300 LC,D,20191025,12.75,13.07,12.75,12.83,319700 LCI,D,20191025,12.17,12.31,11.82,11.87,1875700 LCII,D,20191025,97.54,99.1625,97.4801,97.58,153700 LDL,D,20191025,23.06,23.82,23.06,23.65,85400 LDOS,D,20191025,79.78,80.31,79.345,79.98,769900 LDP,D,20191025,25.66,25.7801,25.57,25.6,52400 LEA,D,20191025,121.45,125.16,120.96,124.22,1073000 LEAF,D,20191025,3.11,3.14,3.07,3.13,43300 LEE,D,20191025,1.81,1.82,1.755,1.77,167300 LEG,D,20191025,44.35,45.34,44.2,45.25,1651100 LEJU,D,20191025,1.69,1.7682,1.69,1.7,7300 LEN,D,20191025,62.09,62.63,61.66,61.81,1497200 LEN.B,D,20191025,49.24,49.66,48.82,48.91,37000 LEO,D,20191025,8.43,8.46,8.4,8.4,84400 LEVI,D,20191025,17.09,17.3745,16.88,17.12,879800 LFC,D,20191025,12.43,12.52,12.41,12.52,177800 LGC,D,20191025,10.24,10.2416,10.22,10.24,2111800 LGC.U,D,20191025,10.57,10.57,10.57,10.57,4100 LGC.W,D,20191025,0.45,0.45,0.41,0.41,300 LGF.A,D,20191025,8,8.29,7.99,8.14,869000 LGF.B,D,20191025,7.62,7.8,7.55,7.66,567600 LGI,D,20191025,15.48,15.57,15.45,15.45,9300 LH,D,20191025,164.01,166.36,163.78,165.69,554300 LHC,D,20191025,10.25,10.25,10.24,10.24,2300 LHX,D,20191025,204.49,204.49,199.175,200.96,1138900 LII,D,20191025,244.88,247.51,242.61,243.08,203600 LIN,D,20191025,194.39,195.45,194.04,195,1026300 LINX,D,20191025,8.21,8.34,8.01,8.3,161000 LITB,D,20191025,1.02,1.06,1.01,1.01,8800 LKSD,D,20191025,1.15,1.15,1.08,1.1,297500 LL,D,20191025,9.35,9.66,9.34,9.59,710100 LLY,D,20191025,108.08,110.59,107.54,110.2,4234600 LM,D,20191025,35.52,36.18,35.33,36.16,393400 LMHA,D,20191025,27.75,27.82,27.65,27.65,17300 LMHB,D,20191025,25.93,26,25.93,25.99,31200 LMT,D,20191025,374.38,374.885,369.54,370.73,1173400 LN,D,20191025,36.2,36.52,36.14,36.44,76200 LNC,D,20191025,60.86,61.71,60.765,61.59,1212400 LND,D,20191025,4.26,4.26,4.05,4.17,1900 LNN,D,20191025,90.88,92.4,90.285,91.66,77000 LOMA,D,20191025,6,6.19,5.99,6.06,558500 LOR,D,20191025,9.51,9.5842,9.51,9.56,16600 LOW,D,20191025,110.59,112.55,110.35,111.58,2260000 LPG,D,20191025,12.36,12.52,12.29,12.41,338900 LPI,D,20191025,2.38,2.455,2.34,2.42,5709400 LPL,D,20191025,5.81,5.92,5.81,5.92,129300 LPT,D,20191025,50.84,51.06,50.485,50.57,824200 LPX,D,20191025,28.83,29.71,28.82,29.63,1656300 LRN,D,20191025,20.06,21.805,19.85,21.48,728600 LSI,D,20191025,106.9,106.9,103.94,104.33,368800 LTC,D,20191025,52.51,52.51,50.63,50.76,413400 LTHM,D,20191025,6.54,7.145,6.52,6.94,3391800 LTM,D,20191025,11.59,11.76,11.59,11.65,232000 LUB,D,20191025,1.85,1.91,1.85,1.8994,2500 LUV,D,20191025,56.07,56.8,55.73,56.74,4044000 LVS,D,20191025,60.64,61.62,60.51,61.22,3018900 LW,D,20191025,74.88,75.31,74.22,75,728000 LXFR,D,20191025,16.67,17.18,16.66,16.88,62700 LXP,D,20191025,10.66,10.68,10.56,10.61,1198200 LXP-C,D,20191025,56.8,56.8,56.8,56.8,200 LXU,D,20191025,5.07,5.45,5.02,5.43,89100 LYB,D,20191025,87.92,90.97,87.15,90.83,2160800 LYG,D,20191025,3,3.08,2.99,3.05,6404800 LYV,D,20191025,67.99,69.4,67.99,69.06,765800 LZB,D,20191025,35.59,36.24,35.59,36.05,187600 M,D,20191025,15.31,15.6526,15.21,15.58,8710200 MA,D,20191025,266.26,272.18,265.56,270.19,2760100 MAA,D,20191025,135.91,135.91,134.88,135.48,321200 MAA-I,D,20191025,69.2,69.2,68.444,68.4491,500 MAC,D,20191025,27.86,28.62,27.68,28.5,1322000 MAIN,D,20191025,42.37,42.92,42.37,42.74,218800 MAN,D,20191025,90.07,91.59,89.42,91,322500 MANU,D,20191025,16.74,17.01,16.7,16.9,63500 MAS,D,20191025,44.21,45.06,44.09,44.62,1838200 MATX,D,20191025,38.35,39.13,38.09,38.97,140100 MAV,D,20191025,10.77,10.77,10.7,10.7,60100 MAXR,D,20191025,7.7,8.16,7.61,7.95,933500 MBI,D,20191025,9.42,9.46,9.335,9.42,430700 MBT,D,20191025,8.64,8.77,8.64,8.74,2661400 MC,D,20191025,31.29,31.6425,31.12,31.52,297500 MCA,D,20191025,14.23,14.23,14.14,14.14,34200 MCB,D,20191025,41.32,42.56,41.32,41.99,30200 MCC,D,20191025,2.02,2.16,1.99,2.15,582500 MCD,D,20191025,196.1,196.65,194.4013,194.61,4773600 MCI,D,20191025,16.62,16.7862,16.5844,16.7862,17000 MCK,D,20191025,145.01,146.81,144.02,145.96,1176800 MCN,D,20191025,6.29,6.32,6.29,6.31,28400 MCO,D,20191025,215.34,217.37,215.34,216.01,391700 MCR,D,20191025,8.3,8.3,8.27,8.29,64200 MCRN,D,20191025,16.76,16.89,16.76,16.82,320200 MCS,D,20191025,35.85,36.05,35.3,35.77,144200 MCV,D,20191025,23.01,23.01,23.01,23.01,200 MCX,D,20191025,24.22,24.8,24.22,24.47,1700 MCY,D,20191025,53.22,53.665,53.15,53.21,146400 MD,D,20191025,22.4,22.82,22.21,22.79,816700 MDC,D,20191025,45.63,45.94,44.86,44.96,575700 MDLA,D,20191025,27.04,27.575,26.1,27.15,448700 MDLQ,D,20191025,20,20.298,19.86,20.11,14400 MDLX,D,20191025,19.29,19.29,18.8618,19.0949,6300 MDLY,D,20191025,3.21,3.34,3.2,3.27,41100 MDP,D,20191025,36.94,37.55,36.4,37.2,1201600 MDR,D,20191025,1.67,1.71,1.6,1.62,10473600 MDT,D,20191025,105.59,105.7,104.6436,105.44,2671800 MDU,D,20191025,28.06,28.18,27.86,27.91,622700 MEC,D,20191025,12.54,12.705,12.15,12.19,15500 MED,D,20191025,106.9,109.64,106.15,108.96,347400 MEI,D,20191025,33.14,34.01,33.14,34,153200 MEN,D,20191025,11,11,10.93,10.95,83700 MER-K,D,20191025,26.54,26.62,26.46,26.58,53000 MET,D,20191025,46.02,46.51,46.02,46.32,2163200 MET-A,D,20191025,24.84,24.84,24.75,24.82,32800 MET-E,D,20191025,27.36,27.44,27.27,27.37,28500 MFA,D,20191025,7.6,7.63,7.54,7.54,1358200 MFA-B,D,20191025,25.5764,25.64,25.54,25.5732,19400 MFA.U,D,20191025,10.575,10.58,10.575,10.58,200 MFA.W,D,20191025,0.36,0.36,0.3436,0.3436,79100 MFAC,D,20191025,10.22,10.22,10.1997,10.1997,2600 MFC,D,20191025,18.56,18.79,18.54,18.75,810700 MFD,D,20191025,10.21,10.25,10.14,10.2,31100 MFG,D,20191025,3.08,3.09,3.07,3.08,228500 MFGP,D,20191025,13.38,13.62,13.33,13.61,289100 MFL,D,20191025,13.28,13.32,13.27,13.27,31500 MFM,D,20191025,6.95,6.96,6.91,6.92,58300 MFO,D,20191025,26.43,26.4334,26.3,26.41,3700 MFT,D,20191025,13.5165,13.5165,13.27,13.3599,44700 MFV,D,20191025,6.48,6.48,6.1,6.3925,19300 MG,D,20191025,14.47,14.74,14.47,14.67,69900 MGA,D,20191025,53.87,54.32,53.87,54.21,544400 MGF,D,20191025,4.59,4.59,4.58,4.58,24900 MGM,D,20191025,28.09,28.5,28.06,28.15,3140100 MGP,D,20191025,31.27,31.27,30.88,31.06,427400 MGR,D,20191025,26.76,26.8,26.71,26.8,24600 MGU,D,20191025,23.89,24.05,23.84,23.96,15600 MGY,D,20191025,10.33,10.58,10.29,10.49,519500 MH-A,D,20191025,5.43,5.99,5.36,5.42,6000 MH-C,D,20191025,4.85,5.0891,4.72,5,76900 MH-D,D,20191025,4.87,5,4.87,4.98,11300 MHD,D,20191025,16.25,16.3,16.13,16.19,24900 MHE,D,20191025,13.4003,13.4003,13.4003,13.4003,1500 MHF,D,20191025,7.6,7.68,7.6,7.62,18200 MHI,D,20191025,12.12,12.12,12,12,69000 MHK,D,20191025,137.62,146.66,136,144.13,3331800 MHLA,D,20191025,18.09,18.09,17.8,18.08,3900 MHN,D,20191025,13.41,13.43,13.323,13.34,37800 MHNC,D,20191025,22,22.31,22,22.12,12600 MHO,D,20191025,44.53,45.5,44.29,44.8,562700 MIC,D,20191025,39.87,40.0396,39.63,39.79,435500 MIE,D,20191025,7.88,7.93,7.85,7.9,196300 MIN,D,20191025,3.76,3.76,3.74,3.76,426000 MIT-A,D,20191025,25.78,25.78,25.7287,25.7287,300 MIT-B,D,20191025,25.534,25.5548,25.4,25.41,19600 MIT-C,D,20191025,25.99,26,25.95,26,112000 MITT,D,20191025,15.21,15.24,15.09,15.09,78300 MIXT,D,20191025,12.7,12.82,12.63,12.75,51100 MIY,D,20191025,13.94,14,13.92,13.94,34000 MKC,D,20191025,160.21,160.35,158.19,159.38,556100 MKC.V,D,20191025,158.9,158.9,158.9,158.9,300 MKL,D,20191025,1116.02,1123.94,1108.62,1110.77,23500 MLI,D,20191025,30.81,31.01,30.72,30.85,164500 MLM,D,20191025,264.45,272.09,263.51,268.33,605400 MLP,D,20191025,10.35,10.4,10.328,10.37,14400 MLR,D,20191025,33.63,34.13,33.44,33.52,29800 MMC,D,20191025,98.99,99.06,97.47,97.57,1513900 MMD,D,20191025,20.55,20.58,20.53,20.55,38900 MMI,D,20191025,34.67,34.84,34.22,34.52,112400 MMM,D,20191025,162.51,167.63,162.13,166.09,3104700 MMP,D,20191025,63.17,64.35,62.81,63.93,818900 MMS,D,20191025,74.51,75.48,74.5,75.04,284100 MMT,D,20191025,5.95,5.96,5.94,5.96,118300 MMU,D,20191025,13.59,13.62,13.54,13.54,56600 MN,D,20191025,1.73,1.78,1.67,1.7,34400 MNE,D,20191025,14.49,14.49,14.49,14.49,400 MNK,D,20191025,2.96,3.35,2.96,3.19,8333800 MNP,D,20191025,14.93,14.93,14.81,14.82,17300 MNR,D,20191025,14.73,14.74,14.61,14.67,154000 MNR-C,D,20191025,24.99,24.99,24.955,24.96,38400 MNRL,D,20191025,20.99,21.64,20.59,21.4,310900 MO,D,20191025,46.68,47.16,46.54,46.8,6805100 MOD,D,20191025,11.31,11.58,11.31,11.51,119600 MODN,D,20191025,27.72,28.72,27.47,28.58,240900 MOG.A,D,20191025,82.95,83.41,82.39,82.5,111300 MOG.B,D,20191025,82.28,82.28,82.28,82.28,100 MOGU,D,20191025,2.44,2.5959,2.44,2.49,31500 MOH,D,20191025,120.95,123.31,119.435,121.89,391600 MOS,D,20191025,19.91,20.73,19.81,20.54,3432700 MOS.W,D,20191025,0.9,0.9,0.88,0.88,16400 MOSC,D,20191025,10.27,10.27,10.25,10.26,367400 MOV,D,20191025,24.76,25.88,24.76,25.57,113900 MPA,D,20191025,14.04,14.09,14,14,6900 MPC,D,20191025,66.35,68.5,65.75,68.01,6248200 MPLX,D,20191025,26.8,26.96,26.67,26.76,1601100 MPV,D,20191025,16.23,16.3,16.151,16.2007,3800 MPW,D,20191025,20.46,20.5,20.2,20.45,2877400 MPX,D,20191025,13.42,13.52,12.67,12.82,68300 MQT,D,20191025,12.78,12.8,12.71,12.72,23700 MQY,D,20191025,14.75,14.76,14.7,14.71,38300 MR,D,20191025,4.4,4.66,4.28,4.32,720000 MRC,D,20191025,11.48,11.71,11.43,11.56,933300 MRK,D,20191025,82.27,82.85,82.03,82.26,7508000 MRO,D,20191025,11.91,12.03,11.72,11.98,10132200 MS,D,20191025,45.7,46.46,45.61,46.37,9576300 MS-A,D,20191025,22.26,22.28,22.25,22.28,61700 MS-E,D,20191025,29.15,29.2,29.1277,29.145,21300 MS-F,D,20191025,28.55,28.58,28.51,28.55,100700 MS-G,D,20191025,25.66,25.66,25.53,25.61,39000 MS-I,D,20191025,28.2,28.2,28.1,28.1475,22500 MS-K,D,20191025,27.69,27.74,27.64,27.68,118500 MSA,D,20191025,112.56,117.45,112.37,115.1,154400 MSB,D,20191025,24.87,25.46,24.6,25.35,138100 MSC,D,20191025,16.49,19.38,16.49,18.58,16400 MSCI,D,20191025,221.86,224.25,221.28,222.2,232200 MSD,D,20191025,9.37,9.4,9.34,9.37,88800 MSG,D,20191025,268.87,270,267.055,267.5,109500 MSGN,D,20191025,16.3,16.64,16.245,16.42,498800 MSI,D,20191025,163.39,164.73,162,163.41,937800 MSM,D,20191025,75.5,75.9181,75.078,75.54,595000 MT,D,20191025,15.2,15.64,15.165,15.47,4799200 MTB,D,20191025,155.91,157.72,155.23,156.58,586500 MTD,D,20191025,686.55,703.68,679.14,698.19,130400 MTDR,D,20191025,13.59,14.13,13.49,14.03,2629600 MTG,D,20191025,14.2,14.37,14.125,14.15,2211700 MTH,D,20191025,75.72,76.83,74.955,75.11,377300 MTL,D,20191025,1.83,1.87,1.81,1.85,30000 MTL.P,D,20191025,0.7797,0.7798,0.7683,0.7798,6600 MTN,D,20191025,232.57,236.3515,231.78,236.03,129800 MTOR,D,20191025,22.62,23.06,22.489,23.04,1252700 MTR,D,20191025,7.74,7.74,7.6,7.7,9200 MTRN,D,20191025,58.39,59.37,55.67,56.09,112600 MTT,D,20191025,22.09,22.14,21.8512,22.13,7500 MTW,D,20191025,12.45,13.2,12.45,13.11,574800 MTX,D,20191025,50.2,52.16,49.885,52.09,304700 MTZ,D,20191025,65.01,65.3,63.85,65.15,1182100 MUA,D,20191025,15.7,15.7099,15.4,15.48,13100 MUC,D,20191025,13.96,13.9965,13.96,13.99,31400 MUE,D,20191025,12.51,12.55,12.48,12.515,12200 MUFG,D,20191025,5.2,5.2,5.13,5.2,756300 MUH,D,20191025,14.67,14.67,14.58,14.59,19700 MUI,D,20191025,14.07,14.07,13.93,14,62700 MUJ,D,20191025,14.08,14.08,14.04,14.04,25600 MUR,D,20191025,19.66,20.06,19.31,19.81,2085600 MUS,D,20191025,12.44,12.465,12.4,12.41,20700 MUSA,D,20191025,91.49,92.8,91.22,92.39,344500 MUX,D,20191025,1.68,1.68,1.59,1.64,2618500 MVC,D,20191025,8.86,8.93,8.79,8.82,14700 MVCD,D,20191025,25.3027,25.3395,25.27,25.3,25600 MVF,D,20191025,9.04,9.04,8.99,9.01,204200 MVO,D,20191025,6.77,6.8321,6.6889,6.83,21900 MVT,D,20191025,14.46,14.46,14.37,14.38,21500 MWA,D,20191025,11.71,11.815,11.69,11.71,570900 MX,D,20191025,12.7,13.3,12.51,12.89,845800 MXE,D,20191025,11.1,11.1,10.999,11.1,7400 MXF,D,20191025,13.53,13.53,13.0148,13.45,27100 MXL,D,20191025,20.75,21.11,18.72,18.73,1701500 MYC,D,20191025,14.03,14.08,14.03,14.05,14100 MYD,D,20191025,14.52,14.54,14.45,14.48,31800 MYE,D,20191025,16.39,16.73,16.32,16.55,48100 MYF,D,20191025,14.01,14.0327,13.96,13.98,25500 MYI,D,20191025,13.4,13.4498,13.37,13.39,39700 MYJ,D,20191025,14.95,15.04,14.94,14.95,23900 MYN,D,20191025,12.87,12.905,12.7543,12.79,77500 MYOV,D,20191025,4.56,4.6285,4.47,4.49,319500 MZA,D,20191025,13.66,13.67,13.6354,13.6354,900 NAC,D,20191025,14.73,14.76,14.65,14.66,145000 NAD,D,20191025,14.37,14.377,14.31,14.32,258600 NAN,D,20191025,14.09,14.09,13.97,13.98,33200 NAT,D,20191025,3.9,3.93,3.74,3.75,2308400 NAV,D,20191025,30.35,31.6741,30.29,31.47,410200 NAZ,D,20191025,13.3771,13.3771,13.328,13.336,7700 NBB,D,20191025,21.73,21.7719,21.5,21.52,72300 NBHC,D,20191025,33.55,34.51,33.55,34.33,113600 NBL,D,20191025,20.36,20.74,20.04,20.62,3654600 NBLX,D,20191025,24.68,25,24.51,24.81,265300 NBR,D,20191025,1.72,1.78,1.68,1.75,8818800 NBR-A,D,20191025,14.83,14.83,14.83,14.83,500 NC,D,20191025,64.1,64.52,63.72,63.91,18600 NCA,D,20191025,10.54,10.6,10.44,10.46,41100 NCB,D,20191025,16.61,16.6732,16.61,16.6732,1300 NCLH,D,20191025,50.74,51.655,50.74,51.47,928400 NCR,D,20191025,29.13,29.69,29.04,29.56,515500 NCV,D,20191025,5.63,5.69,5.63,5.69,236100 NCV-A,D,20191025,26.18,26.18,26.14,26.18,2100 NCZ,D,20191025,4.99,5.03,4.98,5.03,204600 NCZ-A,D,20191025,25.84,25.86,25.7739,25.7739,5700 NDP,D,20191025,3.86,3.9668,3.86,3.94,101500 NE,D,20191025,1.38,1.405,1.3399,1.39,3089800 NEA,D,20191025,14.2,14.2,14.06,14.09,410800 NEE,D,20191025,237.62,237.65,235.57,236.88,1518000 NEE-I,D,20191025,25.4,25.5,25.39,25.39,61700 NEE-J,D,20191025,25.34,25.43,25.34,25.38,20900 NEE-K,D,20191025,27.17,27.39,27.138,27.36,17300 NEE-N,D,20191025,27.75,27.84,27.65,27.77,62400 NEE-O,D,20191025,50.73,50.78,50.585,50.77,173600 NEM,D,20191025,39.6,39.78,38.993,39.18,4970600 NEP,D,20191025,52.15,52.56,51.685,52.39,644700 NET,D,20191025,15.79,16.3,15.69,16.17,1023400 NEU,D,20191025,473.54,474.6,470.015,471.21,31800 NEV,D,20191025,14.29,14.29,14.21,14.26,93400 NEW,D,20191025,8.49,9.03,8.49,8.87,302100 NEWM,D,20191025,9.03,9.235,9,9.1,1137800 NEWR,D,20191025,60.22,61.06,59.08,60.98,725700 NEXA,D,20191025,10.36,10.51,9.86,9.9,352700 NFC,D,20191025,10.19,10.25,10.19,10.2265,220800 NFG,D,20191025,45.48,45.78,45.2675,45.64,517600 NFJ,D,20191025,12.27,12.37,12.27,12.35,150100 NGG,D,20191025,57.82,57.97,57.37,57.89,614200 NGL,D,20191025,11.57,11.72,11.54,11.55,503200 NGL-A,D,20191025,27.35,27.4,27.34,27.37,4700 NGL-B,D,20191025,25.1,25.1,25,25.0001,4200 NGL-C,D,20191025,25.45,25.54,25.41,25.41,8200 NGS,D,20191025,12.71,13.05,12.66,12.72,146500 NGVC,D,20191025,8.46,8.68,8.37,8.62,87300 NGVT,D,20191025,84.68,85.33,82.35,84.66,323600 NHA,D,20191025,9.78,9.8,9.78,9.785,3800 NHF,D,20191025,16.81,16.94,16.71,16.75,372200 NHI,D,20191025,86.44,86.44,84.25,84.56,194000 NI,D,20191025,28.23,28.32,27.96,28.04,3278500 NI-B,D,20191025,28.16,28.17,28.1039,28.16,15800 NID,D,20191025,13.77,13.8,13.7,13.72,80800 NIE,D,20191025,21.73,21.84,21.66,21.84,61800 NIM,D,20191025,10.43,10.582,10.43,10.56,2200 NINE,D,20191025,5.24,5.62,5.24,5.58,145400 NIO,D,20191025,1.54,1.555,1.5,1.51,20583400 NIQ,D,20191025,13.5,13.57,13.5,13.51,22500 NJR,D,20191025,44.24,44.34,43.88,44.23,382800 NJV,D,20191025,13.7189,13.7189,13.7189,13.7189,100 NKE,D,20191025,91.44,91.83,90.75,90.92,8147100 NKG,D,20191025,12.41,12.41,12.34,12.39,9900 NKX,D,20191025,15.11,15.11,15.05,15.0876,75300 NL,D,20191025,4.11,4.11,4.0384,4.06,2200 NLS,D,20191025,1.75,1.995,1.69,1.83,1549700 NLSN,D,20191025,21.26,21.295,20.53,20.6,2800000 NLY,D,20191025,8.86,8.89,8.77,8.79,17624800 NLY-D,D,20191025,25.8,25.8,25.73,25.7861,9600 NLY-F,D,20191025,26.04,26.06,25.93,26.06,42000 NLY-G,D,20191025,25.34,25.39,25.34,25.38,14000 NLY-I,D,20191025,25.98,25.98,25.84,25.8867,17000 NM,D,20191025,5.8,5.8,5.5,5.56,67700 NMCO,D,20191025,15.07,15.2,15.02,15.1,59600 NMFC,D,20191025,13.32,13.5,13.32,13.44,1134700 NMFX,D,20191025,25.85,25.85,25.85,25.85,200 NMI,D,20191025,11.41,11.41,11.33,11.37,11100 NMK-C,D,20191025,99.75,99.75,99.75,99.75,100 NMM,D,20191025,19.83,19.99,19.6,19.68,35700 NMR,D,20191025,4.58,4.6,4.56,4.58,93000 NMS,D,20191025,14.094,14.1299,13.951,13.995,4500 NMT,D,20191025,14.23,14.23,14.09,14.09,7200 NMY,D,20191025,13.281,13.29,13.25,13.2879,2100 NMZ,D,20191025,14.16,14.18,14.11,14.16,151700 NNA,D,20191025,8,8.14,7.9,8.1,217800 NNC,D,20191025,13.66,13.66,13.58,13.6,24500 NNI,D,20191025,60.25,60.93,60.16,60.74,28500 NNN,D,20191025,57.73,57.98,57.42,57.89,687900 NNN-F,D,20191025,26.12,26.16,26.1,26.12,13300 NNY,D,20191025,10.34,10.375,10.32,10.37,13600 NOA,D,20191025,10.7,10.91,10.64,10.89,94500 NOAH,D,20191025,30.19,30.76,29.83,29.9,270900 NOC,D,20191025,357.58,358.21,344.89,345,1613700 NOK,D,20191025,3.83,3.85,3.75,3.78,83786600 NOM,D,20191025,14.04,14.04,14.01,14.01,1600 NOMD,D,20191025,19.13,19.225,18.89,19.11,887600 NOV,D,20191025,20.65,20.935,20.42,20.85,4139500 NOVA,D,20191025,10.48,10.91,10.48,10.81,170300 NOW,D,20191025,237.77,241.5,234.06,241.22,3338000 NP,D,20191025,61.22,63.84,61.22,62.48,93100 NPK,D,20191025,82.11,83.56,82.11,82.46,23700 NPN,D,20191025,14.05,14.0501,14.05,14.0501,900 NPO,D,20191025,69.33,71.07,68.935,70.75,39200 NPTN,D,20191025,6.03,6.135,5.96,6.06,394700 NPV,D,20191025,13.76,13.89,13.76,13.89,8700 NQP,D,20191025,14.06,14.11,14.02,14.0708,31600 NR,D,20191025,7.42,7.51,7.04,7.25,759200 NRG,D,20191025,40.56,40.915,40.405,40.81,1791400 NRGX,D,20191025,16.88,17.09,16.72,16.78,262200 NRK,D,20191025,13.35,13.3699,13.25,13.3,72900 NRP,D,20191025,25.6717,26.26,25.6717,25.8365,5700 NRT,D,20191025,6.2863,6.33,6,6.085,37900 NRUC,D,20191025,28.09,28.2357,27.9,27.9,27900 NRZ,D,20191025,15.82,16.07,15.605,15.68,5781700 NRZ-A,D,20191025,26.03,26.04,25.95,26,18500 NRZ-B,D,20191025,25.48,25.48,25.34,25.44,84600 NS,D,20191025,28.32,28.568,28.15,28.22,354800 NS-A,D,20191025,24.3,24.4891,24.3,24.39,14900 NS-B,D,20191025,21.84,21.87,21.78,21.83,30300 NS-C,D,20191025,24.77,24.8,24.71,24.78,17900 NSA,D,20191025,35.48,35.48,34.72,34.76,398900 NSA-A,D,20191025,26.59,26.59,26.3791,26.41,10700 NSC,D,20191025,183.64,188.5,182.8037,188.25,1625700 NSC.W,D,20191025,0.71,0.76,0.71,0.76,176200 NSCO,D,20191025,5.3,5.36,4.97,5.2,250900 NSL,D,20191025,5.71,5.73,5.69,5.73,128400 NSP,D,20191025,106.61,106.61,103.11,103.81,445800 NSS,D,20191025,26.45,26.47,26.34,26.3799,12700 NTB,D,20191025,30.99,32.26,30.8,32.02,556900 NTC,D,20191025,13.52,13.59,13.52,13.59,25000 NTEST.J,D,20191025,25.01,25.01,25.01,25.01,1460 NTG,D,20191025,11.32,11.42,11.2703,11.36,375800 NTP,D,20191025,8.95,9.06,8.95,9.06,4100 NTR,D,20191025,48.3,49.5,48.13,49.35,1854600 NTX,D,20191025,13.98,14.05,13.98,14.05,18200 NTZ,D,20191025,1.7,1.7,1.7,1.7,300 NUE,D,20191025,52.85,54.19,52.82,53.82,2176800 NUM,D,20191025,13.87,13.8926,13.85,13.85,40100 NUO,D,20191025,15.54,15.68,15.54,15.61,34400 NUS,D,20191025,44.51,44.99,44.36,44.53,215000 NUV,D,20191025,10.43,10.44,10.4,10.44,289600 NUW,D,20191025,16.74,16.92,16.6789,16.7901,10300 NVG,D,20191025,16.51,16.52,16.4,16.41,341200 NVGS,D,20191025,11.54,11.68,11.39,11.59,63400 NVO,D,20191025,53.62,54.23,53.58,54.19,741500 NVR,D,20191025,3740.12,3786.495,3699.98,3727.75,21800 NVRO,D,20191025,84.28,86.2,83.88,85.96,158100 NVS,D,20191025,87.17,87.77,86.97,87.31,1570000 NVST,D,20191025,28.22,28.65,27.785,28.21,655500 NVT,D,20191025,21.86,21.96,21.65,21.8,1165200 NVTA,D,20191025,16.54,16.88,16.36,16.83,1159800 NWE,D,20191025,74.45,74.45,73.36,73.69,214200 NWHM,D,20191025,4.91,5.28,4.91,5.25,81500 NWN,D,20191025,71.27,71.27,69.9,69.93,67200 NX,D,20191025,18.58,18.95,18.58,18.82,131000 NXC,D,20191025,15.42,15.54,15.32,15.54,4000 NXJ,D,20191025,14.43,14.44,14.38,14.38,15400 NXN,D,20191025,14.16,14.3319,13.9981,14.3319,5100 NXP,D,20191025,16.15,16.17,16.0812,16.1351,17200 NXQ,D,20191025,14.54,14.58,14.52,14.54,20100 NXR,D,20191025,15.74,15.74,15.63,15.665,11000 NXRT,D,20191025,48.28,48.84,47.23,47.4,63000 NYC-A,D,20191025,28.28,28.28,28.06,28.1107,49100 NYC-U,D,20191025,51.39,51.39,51,51.25,17500 NYCB,D,20191025,13.37,13.49,13.33,13.48,3319000 NYT,D,20191025,31,31.55,30.99,31.18,1687000 NYV,D,20191025,14.27,14.318,14.27,14.3115,800 NZF,D,20191025,15.82,15.84,15.73,15.76,244600 O,D,20191025,80.85,81.14,80.3,80.88,1829000 OAC,D,20191025,9.81,9.85,9.81,9.85,1300 OAC.U,D,20191025,10.22,10.25,10.15,10.1973,2000 OAC.W,D,20191025,0.93,0.93,0.93,0.93,100 OAK-A,D,20191025,26.68,27.05,26.68,27,11000 OAK-B,D,20191025,27.166,27.3399,26.83,27.19,22300 OAS,D,20191025,2.89,2.97,2.84,2.93,9140500 OBE,D,20191025,0.66,0.69,0.6511,0.68,130800 OC,D,20191025,61.96,63.92,61.74,62.68,1756700 OCN,D,20191025,1.75,1.79,1.75,1.77,198300 ODC,D,20191025,33.1,33.93,33.1,33.6,4900 OEC,D,20191025,16.45,16.89,16.415,16.86,254400 OFC,D,20191025,30.13,30.23,29.92,30.02,240500 OFG,D,20191025,20.28,20.91,20.28,20.7,275300 OFG-D,D,20191025,27.0074,27.0074,27.0074,27.0074,200 OGE,D,20191025,43.59,43.59,42.87,43.05,711300 OGS,D,20191025,95.55,95.55,94.14,94.24,115800 OHI,D,20191025,44.3,44.42,43.78,43.92,1743300 OI,D,20191025,10.43,10.73,10.38,10.7,1572000 OIA,D,20191025,7.7,7.75,7.69,7.7,75100 OIB.C,D,20191025,1.13,1.18,1.125,1.16,279400 OII,D,20191025,13.79,14.18,13.75,13.87,978800 OIS,D,20191025,13.55,14.72,13.33,14.6,1069200 OKE,D,20191025,71.33,71.69,70.75,71.55,1287200 OLN,D,20191025,18.3,19.24,18.08,19.16,2523200 OLP,D,20191025,27.96,28.06,27.87,27.97,40900 OMC,D,20191025,76.61,77.45,76.37,76.82,1119300 OMF,D,20191025,36.5,37.36,36.49,37.03,370900 OMI,D,20191025,7.08,7.42,7.03,7.21,1289600 OMN,D,20191025,10.09,10.11,10.085,10.09,173000 OMP,D,20191025,17.08,17.3,16.955,17.25,85300 ONDK,D,20191025,4.36,4.66,4.305,4.46,1238600 ONE,D,20191025,7.43,7.43,7.28,7.39,34400 OOMA,D,20191025,11.3,11.58,11.3,11.43,36100 OPP,D,20191025,17.54,17.64,17.5175,17.55,33800 OPY,D,20191025,27.28,27.98,27.18,27.74,93400 OR,D,20191025,9.74,9.875,9.51,9.56,635800 ORA,D,20191025,75.73,76.33,74.13,75.61,192200 ORAN,D,20191025,16.17,16.26,16.11,16.24,373000 ORC,D,20191025,5.67,5.73,5.6,5.61,888200 ORCC,D,20191025,16.91,16.99,16.63,16.64,99600 ORCL,D,20191025,54.04,54.42,54.01,54.17,6306900 ORI,D,20191025,22.95,23.06,22.56,22.65,1523500 ORN,D,20191025,4.5,4.56,4.34,4.37,31000 OSB,D,20191025,28.5,28.91,28.39,28.74,305200 OSG,D,20191025,1.69,1.75,1.66,1.71,188800 OSK,D,20191025,80.23,82.705,80.23,82.43,537700 OSLE,D,20191025,25.4525,25.57,25.4525,25.4674,3100 OUT,D,20191025,26.55,26.81,26.38,26.57,455400 OXM,D,20191025,67.17,69.3,66.87,69.18,134300 OXY,D,20191025,42.29,42.96,42.2,42.53,5270700 PAA,D,20191025,18.94,19.22,18.91,19.11,1827200 PAC,D,20191025,101.67,102.47,100.73,101.99,66500 PACD,D,20191025,2.76,2.83,2.65,2.73,177500 PACK,D,20191025,5.9,6.1,5.9,5.93,16000 PAG,D,20191025,48.33,48.97,48.07,48.67,282800 PAGP,D,20191025,19.5,19.72,19.43,19.7,1602700 PAGS,D,20191025,37.88,38.73,37.62,38.36,2403800 PAI,D,20191025,16.32,16.45,16.21,16.36,8800 PAM,D,20191025,15.34,16.19,15.01,15.58,998700 PANW,D,20191025,221,225.07,219.03,224.65,968100 PAR,D,20191025,24.04,24.86,24.04,24.77,106600 PARR,D,20191025,22.64,23.17,22.48,23.06,218200 PAYC,D,20191025,204.73,210.44,202.545,209.67,536400 PB,D,20191025,73.14,73.94,72.97,73.15,333500 PBA,D,20191025,35.44,35.765,35.33,35.61,465300 PBB,D,20191025,25.33,25.4595,25.3,25.45,76500 PBC,D,20191025,26.519,26.55,26.5,26.5411,7200 PBF,D,20191025,31.23,32.56,31.14,32.13,1716100 PBFX,D,20191025,21.12,21.41,21.105,21.4,82300 PBH,D,20191025,35.22,35.62,34.96,34.98,200300 PBI,D,20191025,5.18,5.24,5.04,5.17,2140900 PBI-B,D,20191025,21.31,21.338,21.15,21.15,29700 PBR,D,20191025,15.72,16.05,15.68,15.85,25418700 PBR.A,D,20191025,14.46,14.74,14.45,14.59,6891100 PBT,D,20191025,4.03,4.05,3.98,4.03,141900 PBY,D,20191025,25.95,26.535,25.87,26.13,8600 PCF,D,20191025,8.47,8.51,8.47,8.51,4800 PCG,D,20191025,6.01,6.16,4.96,5,69486200 PCI,D,20191025,25.08,25.21,25.0501,25.19,244400 PCK,D,20191025,10.02,10.095,9.76,9.87,72100 PCM,D,20191025,11.3138,11.3138,11.28,11.295,8200 PCN,D,20191025,18.8,19,18.8,18.88,99100 PCQ,D,20191025,19.78,19.87,19.7,19.73,11600 PD,D,20191025,24.7,25.19,23.86,24.69,663100 PDI,D,20191025,32.99,33.09,32.8825,32.99,86500 PDM,D,20191025,21.07,21.14,20.965,21.03,377900 PDS,D,20191025,1.05,1.15,1.03,1.15,1150000 PDT,D,20191025,18.07,18.17,17.6,17.61,112600 PE,D,20191025,16.46,17.025,16.38,16.8,5465500 PEB,D,20191025,26.63,26.63,25.57,25.99,1127400 PEB-C,D,20191025,25.51,25.96,25.51,25.8601,1900 PEB-D,D,20191025,27.1,27.1,27.1,27.1,100 PEB-E,D,20191025,25.4602,25.5641,25.35,25.35,2200 PEB-F,D,20191025,26.035,26.035,25.89,25.89,300 PEG,D,20191025,63.32,63.46,62.76,62.9,1481300 PEI,D,20191025,6.12,6.37,6.03,6.35,1743500 PEI-B,D,20191025,22.19,22.48,22.15,22.48,6800 PEI-C,D,20191025,20.95,21.2,20.5,21.2,16000 PEI-D,D,20191025,22.06,22.2199,21.775,22.16,21000 PEN,D,20191025,149.36,157.74,149.1,157.71,537100 PEO,D,20191025,15.98,16.23,15.98,16.2,76200 PER,D,20191025,1.67,1.68,1.62,1.66,234900 PFD,D,20191025,15.38,15.38,15.08,15.11,35700 PFE,D,20191025,36.4,36.88,36.31,36.77,16601200 PFGC,D,20191025,42.08,42.56,41.84,42.53,483400 PFL,D,20191025,11.78,11.79,11.65,11.68,78500 PFN,D,20191025,10.58,10.6,10.545,10.55,147200 PFO,D,20191025,12.16,12.2,12.05,12.1708,20400 PFS,D,20191025,25.02,25.17,24.9,25.12,160400 PFSI,D,20191025,31.95,32.86,31.775,32.11,517100 PG,D,20191025,124.82,124.82,123.17,123.25,6093300 PGP,D,20191025,11.42,11.5403,11.42,11.45,34900 PGR,D,20191025,69.66,69.76,69.06,69.3,1993100 PGRE,D,20191025,13.16,13.3,13.1,13.25,2511500 PGTI,D,20191025,17.89,18.41,17.69,18.35,233200 PGZ,D,20191025,21.21,21.35,20.8,20.9,29200 PH,D,20191025,186.82,191.61,185.35,190.7,878200 PHD,D,20191025,10.38,10.46,10.37,10.46,121300 PHG,D,20191025,43.93,44.08,43.83,43.98,679600 PHI,D,20191025,21.19,21.19,20.95,20.96,40000 PHK,D,20191025,7.71,7.74,7.7,7.71,393700 PHM,D,20191025,40.97,41.22,40.24,40.41,4848300 PHR,D,20191025,26.82,27.49,26.45,26.84,208200 PHT,D,20191025,9.4,9.46,9.3801,9.42,109300 PHX,D,20191025,13.8754,14.4799,13.8754,14.35,8500 PIC.U,D,20191025,10.15,10.24,10.15,10.24,6200 PII,D,20191025,100.47,101.91,99.66,101.37,598400 PIM,D,20191025,4.67,4.72,4.67,4.71,100200 PING,D,20191025,16.22,16.9,16.2,16.67,154700 PINS,D,20191025,25.75,26.48,25.65,25.86,6505100 PIR,D,20191025,6.58,7.26,6.58,6.96,235900 PIY,D,20191025,11.7,11.8184,11.7,11.8184,1100 PJC,D,20191025,75.01,75.98,73.45,74.07,68300 PJH,D,20191025,26.1,26.14,26.07,26.13,21900 PJT,D,20191025,39.19,39.5,38.85,39.24,187400 PK,D,20191025,23.57,23.685,23.385,23.65,1938900 PKD,D,20191025,17.68,18.58,17.2154,18.49,42200 PKE,D,20191025,16.44,16.82,16.34,16.73,68700 PKG,D,20191025,108.46,111.16,108.46,110.93,558200 PKI,D,20191025,84.47,86.58,83.93,86.23,468900 PKO,D,20191025,27.1,27.1,26.9906,27.035,32000 PKX,D,20191025,45.67,45.82,44.88,45.33,222600 PLAN,D,20191025,47.31,48.94,46.14,48.71,1968500 PLD,D,20191025,91.73,91.87,90.84,90.86,2179600 PLNT,D,20191025,60.92,61.22,60.52,61.04,671600 PLOW,D,20191025,45.57,46.11,45.335,45.66,76000 PLT,D,20191025,37.47,38.76,37.45,38.27,218700 PM,D,20191025,80.85,82.125,80.55,81.98,3452500 PMF,D,20191025,14.83,14.8526,14.75,14.76,10600 PML,D,20191025,15.62,15.6292,15.45,15.52,86600 PMM,D,20191025,7.88,7.88,7.85,7.86,65500 PMO,D,20191025,13.06,13.075,12.96,12.97,43500 PMT,D,20191025,22.6,22.75,22.59,22.6,405300 PMT-A,D,20191025,26.83,26.83,26.8208,26.8208,500 PMT-B,D,20191025,26.47,26.47,26.42,26.42,4400 PMX,D,20191025,12.44,12.44,12.29,12.33,54100 PNC,D,20191025,145.29,147.86,145.29,146.67,1072400 PNC-P,D,20191025,27.18,27.32,27.091,27.28,80700 PNC-Q,D,20191025,26.3682,26.5,26.3682,26.45,8800 PNF,D,20191025,14.15,14.2019,14.15,14.15,7600 PNI,D,20191025,11.9,11.9,11.74,11.83,22500 PNM,D,20191025,51.99,52.065,51.16,51.21,307300 PNR,D,20191025,41.66,41.78,41.195,41.24,1775200 PNW,D,20191025,95.06,95.1,93.883,94.2,571000 POL,D,20191025,32.13,32.675,31.95,32.21,343000 POR,D,20191025,57.42,57.42,56.46,56.66,390800 POST,D,20191025,99.99,101.79,99.72,101.59,384000 PPDF,D,20191025,2.8,2.805,2.69,2.76,720100 PPG,D,20191025,123.16,124.33,122.53,124.04,1209900 PPL,D,20191025,33.03,33.24,32.94,33.22,3447900 PPR,D,20191025,4.75,4.75,4.74,4.75,132100 PPT,D,20191025,5.34,5.34,5.3201,5.33,115300 PPX,D,20191025,26.43,26.43,26.2144,26.27,20300 PQG,D,20191025,15.95,16.22,15.95,16.1,81500 PRA,D,20191025,39.35,39.7,39.13,39.32,112300 PRE-F,D,20191025,25.71,25.71,25.71,25.71,200 PRE-G,D,20191025,27.16,27.4969,27.16,27.3017,4600 PRE-H,D,20191025,27.65,27.73,27.4,27.67,20400 PRE-I,D,20191025,26.19,26.48,26.19,26.48,6300 PRGO,D,20191025,53.84,54.6,53.55,54.05,463200 PRH,D,20191025,26.06,26.12,26,26.03,30500 PRI,D,20191025,126,126.5,125.15,125.76,84000 PRI-A,D,20191025,25.18,25.18,25.18,25.18,200 PRI-B,D,20191025,25.05,25.05,25,25,1300 PRI-C,D,20191025,25.4,25.45,25.4,25.45,2100 PRI-D,D,20191025,25.6195,25.6195,25.6195,25.6195,200 PRI-E,D,20191025,24.88,24.89,24.8462,24.85,10000 PRLB,D,20191025,92.05,98.54,89.02,96.16,478700 PRO,D,20191025,49.44,58.95,45.48,55.32,2440400 PROS,D,20191025,15.97,16.1,15.02,15.6,205000 PRS,D,20191025,27.6,27.7,27.6,27.7,47200 PRSP,D,20191025,25.63,25.97,25.3475,25.75,371700 PRT,D,20191025,6.85,6.8994,6.61,6.64,120500 PRTY,D,20191025,6.99,7.23,6.87,7.04,1525000 PRU,D,20191025,90.81,92.18,90.79,91.75,1503300 PSA,D,20191025,240.06,240.29,233.92,234,1246000 PSA-A,D,20191025,25.51,25.51,25.28,25.3085,65800 PSA-B,D,20191025,26.02,26.0685,25.97,25.97,24400 PSA-C,D,20191025,26.28,26.39,26.26,26.35,52400 PSA-D,D,20191025,25.91,26.04,25.91,25.98,13400 PSA-E,D,20191025,25.74,25.91,25.74,25.85,6600 PSA-F,D,20191025,26.96,26.96,26.76,26.81,26900 PSA-G,D,20191025,26.67,26.8978,26.67,26.69,14000 PSA-H,D,20191025,28.17,28.26,28.125,28.14,15500 PSA-I,D,20191025,26.33,26.33,26.12,26.21,50400 PSA-V,D,20191025,25.58,25.7044,25.53,25.58,18000 PSA-W,D,20191025,25.51,25.72,25.4354,25.71,97400 PSA-X,D,20191025,25.54,25.6,25.4,25.57,77600 PSB,D,20191025,181.59,181.86,179.74,180.75,75200 PSB-U,D,20191025,25.3,25.3,25.25,25.29,34100 PSB-V,D,20191025,25.48,25.48,25.4434,25.48,3200 PSB-W,D,20191025,26.08,26.08,25.941,25.9936,6300 PSB-X,D,20191025,26.61,26.6199,26.4,26.41,18000 PSB-Y,D,20191025,26.74,26.74,26.54,26.55,17200 PSF,D,20191025,29.6,29.69,29.2188,29.56,17500 PSN,D,20191025,33.8,34.07,33.5633,33.98,114200 PSO,D,20191025,8.56,8.64,8.56,8.6,250600 PSTG,D,20191025,19.12,19.46,19.12,19.35,1840400 PSTL,D,20191025,16.8633,16.9499,16.73,16.89,17600 PSV,D,20191025,0.88,0.8992,0.83,0.88,50800 PSX,D,20191025,112.23,117,111.9,114.42,6245800 PSXP,D,20191025,55.86,57.61,55.4718,57.01,556100 PTR,D,20191025,51.94,52.32,51.74,52.22,59400 PTY,D,20191025,18.5,18.53,18.46,18.48,191600 PUK,D,20191025,40.61,40.94,40.59,40.83,831600 PUK-A,D,20191025,27.18,27.29,27.08,27.2,53300 PUK.P,D,20191025,26.72,26.94,26.6614,26.81,8800 PUMP,D,20191025,8.34,8.97,8.34,8.93,1555200 PVG,D,20191025,12.67,12.85,12.16,12.25,1910500 PVH,D,20191025,89.02,93.37,89.02,92.77,798400 PVL,D,20191025,2.16,2.23,2.16,2.19,55600 PVT,D,20191025,10.16,10.2,10.16,10.18,51700 PVTL,D,20191025,14.97,14.985,14.97,14.98,1115500 PWR,D,20191025,41.2,41.54,40.95,41.44,1147900 PXD,D,20191025,129.25,131.48,128.41,129.83,927000 PYN,D,20191025,9.99,10,9.86,9.9236,3000 PYS,D,20191025,18.94,19.01,18.93,18.93,3100 PYX,D,20191025,12.66,13.1701,12.66,12.98,160500 PZC,D,20191025,11.36,11.36,11.28,11.285,13500 PZN,D,20191025,8.64,8.73,8.53,8.61,15500 QD,D,20191025,6.64,6.74,6.56,6.59,1510500 QEP,D,20191025,3.46,3.745,3.405,3.65,8792200 QES,D,20191025,1.71,1.74,1.65,1.74,4700 QGEN,D,20191025,28.53,28.94,28.42,28.83,1137400 QHC,D,20191025,1.25,1.27,1.21,1.23,87100 QSR,D,20191025,69.1,69.86,67.86,68.45,3047300 QTS,D,20191025,52.41,52.99,51.73,52.43,1414300 QTS-A,D,20191025,26.7,26.767,26.7,26.74,3600 QTS-B,D,20191025,125.26,125.26,125.26,125.26,500 QTWO,D,20191025,68.59,70.06,67.88,69.82,338100 QUAD,D,20191025,10.5,10.75,10.5,10.7,142100 QUOT,D,20191025,8.29,8.475,8.28,8.41,292300 QVCD,D,20191025,26.32,26.35,26.245,26.28,11300 R,D,20191025,53.32,54.98,53.12,54.83,512500 RA,D,20191025,22.89,22.99,22.8606,22.91,105200 RACE,D,20191025,155,156.48,154.815,156.09,245800 RAD,D,20191025,8.11,8.54,8.06,8.53,1515900 RAMP,D,20191025,39.37,40.19,39.16,39.86,272800 RBA,D,20191025,40.24,40.93,40.06,40.13,358700 RBC,D,20191025,74.62,75.575,74.11,75.34,189800 RBS,D,20191025,5.74,5.81,5.715,5.8,1407700 RC,D,20191025,16.38,16.38,16.19,16.21,65700 RCA,D,20191025,27.72,28.04,27.72,28.04,1000 RCB,D,20191025,25.78,25.7895,25.78,25.7895,200 RCI,D,20191025,46.15,47.33,46.06,46.82,1582600 RCL,D,20191025,108.89,111.52,108.89,111.37,944200 RCP,D,20191025,25.6,25.75,25.6,25.75,1700 RCS,D,20191025,9.2,9.3,9.1367,9.18,125000 RCUS,D,20191025,7.88,8.24,7.85,8.12,137100 RDN,D,20191025,24.77,25.22,24.615,25,1192200 RDS.A,D,20191025,59.27,59.79,59.25,59.68,1494100 RDS.B,D,20191025,59.95,60.57,59.93,60.46,1568800 RDY,D,20191025,39.23,39.39,39.11,39.25,254700 RE,D,20191025,249.41,250.56,247.21,248.59,141800 RELX,D,20191025,23.55,23.84,23.55,23.72,441800 RENN,D,20191025,0.75,0.7901,0.7201,0.7501,35200 RES,D,20191025,4.65,4.84,4.535,4.81,2265600 RESI,D,20191025,12.14,12.22,11.92,12.14,191400 REV,D,20191025,26.99,27.46,26.76,26.95,106600 REVG,D,20191025,12.64,12.91,12.57,12.72,148500 REX,D,20191025,78.04,81,77.935,79.89,22200 REX-A,D,20191025,26.42,26.42,26.419,26.419,300 REX-B,D,20191025,26.85,26.89,26.56,26.89,1700 REX-C,D,20191025,26,26.2,26,26.2,5100 REXR,D,20191025,47.21,47.41,46.93,47.25,572900 REZI,D,20191025,9.27,9.52,9.2,9.36,2467500 RF,D,20191025,16.13,16.42,16.12,16.4,6814900 RF-A,D,20191025,25.82,25.94,25.78,25.78,39600 RF-B,D,20191025,28.37,28.74,28.24,28.62,43200 RF-C,D,20191025,27.88,27.89,27.836,27.88,19800 RFI,D,20191025,15.12,15.23,15.05,15.08,138000 RFP,D,20191025,4.57,4.72,4.56,4.66,98200 RGA,D,20191025,156.71,157.35,155.97,157.21,222400 RGR,D,20191025,45.69,46.12,45.295,45.58,101900 RGS,D,20191025,22.64,22.86,22.49,22.66,201600 RGT,D,20191025,10.26,10.34,10.26,10.28,8300 RH,D,20191025,183.6,190.56,183.48,188.59,1332800 RHI,D,20191025,57.84,58.09,57.23,57.92,905600 RHP,D,20191025,84.93,85.42,84.5606,85.1,160300 RIG,D,20191025,4.63,4.74,4.55,4.7,11062400 RIO,D,20191025,52.2,52.835,52.16,52.56,1385500 RIV,D,20191025,16.5,16.52,16.3994,16.47,79600 RIV-R,D,20191025,0.0385,0.05,0.0385,0.0385,188100 RJF,D,20191025,83.19,84.95,82.96,84.48,951400 RL,D,20191025,95.7,99.75,94.745,98.79,961400 RLGY,D,20191025,8.83,8.96,8.725,8.83,1790100 RLH,D,20191025,6.58,6.67,6.54,6.62,27000 RLI,D,20191025,96.02,96.44,95.4845,96.14,123000 RLJ,D,20191025,16.71,16.74,16.53,16.6,843600 RLJ-A,D,20191025,27.58,27.62,27.48,27.62,8700 RM,D,20191025,29.32,29.65,29.01,29.37,51800 RMAX,D,20191025,33.28,33.91,33.125,33.85,67500 RMD,D,20191025,145,147.37,141.29,144.26,1639400 RMED,D,20191025,1.64,1.65,1.5,1.57,7400 RMG,D,20191025,9.88,9.9,9.88,9.88,8400 RMI,D,20191025,22.17,22.2799,22.09,22.09,11000 RMM,D,20191025,19.95,20,19.8,19.8,17700 RMP.P,D,20191025,25.9726,25.9726,25.9726,25.9726,100 RMT,D,20191025,8.07,8.11,8.07,8.1,115000 RNG,D,20191025,153.75,161.89,152.71,160.36,1051000 RNGR,D,20191025,4.95,5.08,4.77,4.77,18900 RNP,D,20191025,24.57,24.65,24.33,24.43,121100 RNR,D,20191025,185.14,185.98,182.81,183.72,152100 RNR-C,D,20191025,26.6297,26.74,26.6185,26.63,10900 RNR-E,D,20191025,25.36,25.4594,25.3517,25.43,9800 RNR-F,D,20191025,27.2,27.46,27.0897,27.31,28600 ROAN,D,20191025,1.51,1.52,1.5,1.52,185600 ROG,D,20191025,149.99,153,147.23,150.52,200200 ROK,D,20191025,174.99,177.82,173.83,177.38,717000 ROL,D,20191025,38.53,38.76,38.14,38.38,875700 ROP,D,20191025,331.14,335.18,330.57,334.47,704000 ROYT,D,20191025,1.35,1.36,1.34,1.34,167700 RPAI,D,20191025,13.42,13.46,13.34,13.45,975900 RPL.U,D,20191025,10.28,10.28,10.2,10.25,600 RPM,D,20191025,70.47,71.49,70.1,71.05,581800 RPT,D,20191025,14.07,14.08,13.93,14.08,366000 RPT-D,D,20191025,56.502,56.502,56.502,56.502,200 RQI,D,20191025,15.55,15.57,15.3601,15.37,392200 RRC,D,20191025,3.75,4.2565,3.75,4.22,20275600 RRD,D,20191025,4.82,4.83,4.53,4.65,1188900 RRTS,D,20191025,11.25,11.82,11.0655,11.78,14900 RS,D,20191025,113.25,117.31,112.79,116.05,889800 RSF,D,20191025,19,19.0151,18.935,18.96,2900 RSG,D,20191025,86.96,87.19,85.91,86.03,801200 RST,D,20191025,18.34,18.79,18.2,18.64,91400 RTEC,D,20191025,28.59,29.43,28.3,28.5,1608800 RTN,D,20191025,212.5,215.355,209.5,212.15,2039700 RTW,D,20191025,1.58,1.62,1.5,1.57,79700 RUBI,D,20191025,8.64,8.86,8.53,8.8,428700 RVI,D,20191025,35.94,35.95,35.34,35.45,48400 RVLV,D,20191025,21.1,21.73,20.94,20.97,819300 RVT,D,20191025,13.82,13.94,13.76,13.92,159600 RWG.W,D,20191025,0.35,0.4136,0.35,0.4136,1500 RWT,D,20191025,16.72,16.775,16.65,16.65,420800 RXN,D,20191025,28.3,28.69,28.28,28.47,312500 RXN-A,D,20191025,57.17,57.56,57.14,57.21,1300 RY,D,20191025,80.88,81.35,80.787,81.22,604100 RY-T,D,20191025,29.6923,29.6923,29.537,29.537,1100 RYAM,D,20191025,4.47,4.65,4.39,4.47,588300 RYB,D,20191025,6.15,6.18,6.06,6.13,7700 RYI,D,20191025,8.38,8.73,8.38,8.62,90100 RYN,D,20191025,28.99,29.43,28.99,29.24,341400 RZA,D,20191025,27.56,27.6,27.35,27.46,28900 RZB,D,20191025,28.51,28.65,28.4213,28.59,27400 S,D,20191025,6.35,6.42,6.32,6.38,9536100 SA,D,20191025,12.91,13,12.35,12.53,431400 SAB,D,20191025,25.88,25.9,25.61,25.9,1300 SAF,D,20191025,26,26,25.77,25.93,17300 SAFE,D,20191025,33.8,34.074,32.25,33.54,177500 SAH,D,20191025,33.27,33.8992,31.82,32.89,599300 SAIC,D,20191025,78.9,79.24,78.46,79.12,232700 SAIL,D,20191025,19.23,19.8298,19.09,19.55,1013700 SALT,D,20191025,7.22,7.26,6.93,6.94,705100 SAM,D,20191025,376.25,381.24,367.32,375.56,206600 SAN,D,20191025,4.36,4.38,4.34,4.37,5931100 SAN-B,D,20191025,23.26,23.53,23.26,23.33,11300 SAP,D,20191025,131.35,132.23,130.95,131.87,569100 SAR,D,20191025,24.6,25,24.6,24.89,507200 SAVE,D,20191025,37.32,38.38,37.27,37.93,1344800 SB,D,20191025,1.84,1.89,1.78,1.79,535800 SB-C,D,20191025,23.08,23.08,22.65,22.93,2600 SB-D,D,20191025,23.35,23.35,23,23.1883,2000 SBE.U,D,20191025,10.01,10.05,10.01,10.0473,13900 SBGL,D,20191025,7.22,7.23,6.97,7.12,5016200 SBH,D,20191025,16.32,16.635,16.16,16.51,927200 SBI,D,20191025,9.19,9.21,9.11,9.13,14800 SBNA,D,20191025,25.5915,25.5915,25.5915,25.5915,100 SBOW,D,20191025,8.37,8.775,8.33,8.63,16500 SBR,D,20191025,38.3,38.5437,38.2,38.2977,14800 SBS,D,20191025,13.15,13.31,13.07,13.11,1365000 SC,D,20191025,25.2,25.39,24.95,25.05,907100 SCA,D,20191025,25.55,25.7268,25.4758,25.7268,4200 SCCO,D,20191025,35.64,36.08,35.45,35.97,571700 SCD,D,20191025,14.06,14.2532,14.06,14.14,45300 SCE-G,D,20191025,23.75,23.94,23.21,23.29,47000 SCE-H,D,20191025,24.45,24.48,24,24.1,37000 SCE-J,D,20191025,23.73,23.79,23.33,23.35,36200 SCE-K,D,20191025,24.69,24.69,24.04,24.13,69500 SCE-L,D,20191025,23.85,23.85,23.02,23.14,122400 SCH-C,D,20191025,27,27,26.81,26.88,106900 SCH-D,D,20191025,26.69,26.7,26.5537,26.67,36400 SCHW,D,20191025,40.75,41.26,40.61,40.98,3928300 SCI,D,20191025,45.85,46.0612,45.61,45.86,502500 SCL,D,20191025,94.42,97.46,93.63,97.13,68100 SCM,D,20191025,13.92,13.92,13.8,13.88,60700 SCP.U,D,20191025,10.38,10.45,10.38,10.45,600 SCP.W,D,20191025,1.05,1.1,1.05,1.1,6000 SCS,D,20191025,17.64,17.9301,17.58,17.62,473200 SCU,D,20191025,16.13,16.78,16.13,16.66,60900 SCX,D,20191025,5.37,5.5197,5.35,5.35,38000 SD,D,20191025,4.52,4.65,4.49,4.64,129500 SDR,D,20191025,0.45,0.45,0.2909,0.3028,2007000 SDRL,D,20191025,1.91,1.96,1.88,1.92,453500 SDT,D,20191025,0.46,0.4834,0.35,0.4005,500000 SE,D,20191025,28.11,28.63,27.51,28.5,3700700 SEAS,D,20191025,27.19,27.37,26.85,27.25,679500 SEE,D,20191025,41.26,41.97,41.11,41.87,456500 SEM,D,20191025,17.34,17.68,17.2,17.44,807000 SEMG,D,20191025,15.91,16.16,15.91,16,2819600 SERV,D,20191025,43.23,43.385,41.94,42.2,2422500 SF,D,20191025,56.03,57.12,56.03,56.81,344900 SF-A,D,20191025,26.81,26.82,26.72,26.78,6400 SF-B,D,20191025,27.33,27.37,27.2,27.28,27300 SFB,D,20191025,26.07,26.07,25.8731,25.94,8800 SFE,D,20191025,11.22,11.355,11.02,11.31,29200 SFL,D,20191025,14.94,15.04,14.76,14.77,511200 SFUN,D,20191025,2.01,2.21,2.01,2.09,141900 SGU,D,20191025,9.24,9.59,9.217,9.35,68700 SHAK,D,20191025,84,85.5,83.1972,84.72,692400 SHG,D,20191025,36.94,36.95,35.52,36.2,81300 SHI,D,20191025,28.79,29.22,28.79,29.08,41300 SHL.U,D,20191025,10.1,10.12,10.1,10.12,1200 SHL.W,D,20191025,0.54,0.65,0.5396,0.6251,42500 SHLL,D,20191025,9.84,9.9,9.84,9.9,507800 SHLX,D,20191025,20.83,20.98,20.71,20.73,376900 SHO,D,20191025,13.75,13.75,13.46,13.64,1115500 SHO-E,D,20191025,26.8447,26.8447,26.8245,26.8245,1000 SHO-F,D,20191025,26.8,26.8,26.56,26.56,600 SHOP,D,20191025,316.72,321.36,309.1201,317.45,2253900 SHW,D,20191025,575.75,580,573.1,574.93,432800 SID,D,20191025,3.08,3.125,2.97,2.98,6007600 SIG,D,20191025,16,17.4,15.94,17.25,2382400 SIT-A,D,20191025,27.51,27.51,27.24,27.24,10700 SIT-K,D,20191025,25.63,25.73,25.63,25.72,3100 SITC,D,20191025,15.4,15.46,15.28,15.43,1301500 SITE,D,20191025,79.29,80.59,78.77,79.92,229900 SIX,D,20191025,44.42,44.54,42.81,43.16,3354700 SJI,D,20191025,32.15,32.19,31.89,32.14,243300 SJIJ,D,20191025,26.22,26.4,26.22,26.27,26500 SJIU,D,20191025,51.18,51.39,51.1,51.29,4500 SJM,D,20191025,108.61,108.98,107.28,108.28,700400 SJR,D,20191025,19.08,19.98,18.9,19.72,1017500 SJT,D,20191025,2.54,2.63,2.51,2.6,88300 SJW,D,20191025,73.45,73.69,72.56,72.97,117100 SKM,D,20191025,22.38,22.67,22.2,22.53,490200 SKT,D,20191025,17.33,17.52,17.2,17.43,1744700 SKX,D,20191025,37.26,38.28,36.89,37.89,1540900 SKY,D,20191025,30.73,31.2,30.5971,30.76,176800 SLB,D,20191025,35,35.31,34.59,35.09,12385700 SLCA,D,20191025,7.13,7.74,7.06,7.72,2047100 SLF,D,20191025,44.56,44.9,44.56,44.73,293100 SLG,D,20191025,84.58,85.38,82.85,82.85,853900 SLG-I,D,20191025,26.02,26.1,25.85,26.04,5500 SM,D,20191025,7.71,8.31,7.615,8.3,4132100 SMAR,D,20191025,38.42,40.91,38.42,40.52,2110800 SMFG,D,20191025,7,7.07,7,7.06,774000 SMG,D,20191025,96.68,98.84,96.2,98.13,481900 SMHI,D,20191025,13.55,13.85,13.38,13.79,13000 SMLP,D,20191025,4.78,5.02,4.73,5,414800 SMM,D,20191025,7.36,7.44,7.34,7.39,211600 SMP,D,20191025,49.51,50.6,48.76,50.45,69200 SMTA,D,20191025,0.85,0.8762,0.7001,0.7205,4027300 SNA,D,20191025,165.5,167.49,165.5,166.64,327700 SNAP,D,20191025,13.41,14.01,13.32,13.96,28339700 SNDR,D,20191025,22.66,23.07,22.535,23,345000 SNE,D,20191025,58.23,58.62,58.03,58.51,686500 SNN,D,20191025,43.72,43.81,43.46,43.49,687500 SNP,D,20191025,59.29,59.75,59.29,59.64,175800 SNR,D,20191025,7.17,7.17,7.08,7.08,508600 SNV,D,20191025,33.92,34.39,33.92,34.18,1794300 SNV-D,D,20191025,27.08,27.08,26.97,26.9937,4100 SNV-E,D,20191025,26.77,26.87,26.66,26.8,16300 SNX,D,20191025,116.85,119.32,116.85,118.54,187000 SO,D,20191025,62.04,62.07,61.16,61.35,2865600 SOGO,D,20191025,4.92,5.11,4.9,4.96,839100 SOI,D,20191025,11.41,11.895,11.3,11.79,375300 SOJA,D,20191025,26.25,26.31,26.25,26.26,46400 SOJB,D,20191025,26.54,26.65,26.44,26.64,29400 SOJC,D,20191025,26.89,26.92,26.8499,26.8601,23400 SOL,D,20191025,1.55,1.5787,1.5,1.51,24500 SOLN,D,20191025,53.51,53.53,52.95,53,23300 SON,D,20191025,57.88,58.7,57.85,58.37,273800 SOR,D,20191025,36.95,37.4,36.8426,37.09,21200 SPB,D,20191025,50.03,51.2,49.87,50.56,336100 SPE,D,20191025,14.09,14.09,13.987,14.02,12100 SPG,D,20191025,154.41,155.75,153.445,155.56,1170900 SPG-J,D,20191025,71,71,71,71,300 SPGI,D,20191025,247.95,250.06,247.785,249.27,801800 SPH,D,20191025,23.66,23.8823,23.51,23.58,114800 SPL-A,D,20191025,21.67,21.8,21.67,21.79,3600 SPLP,D,20191025,12.82,12.88,12.35,12.41,7700 SPOT,D,20191025,119.53,122,118.32,120.69,2320600 SPR,D,20191025,79.31,80,78.12,78.13,607300 SPXC,D,20191025,42.2,42.87,42.2,42.71,163200 SPXX,D,20191025,15.61,15.66,15.5658,15.64,21500 SQ,D,20191025,61.48,63.25,61.11,62.89,5189300 SQM,D,20191025,26.5,27.47,26,27.31,994200 SQNS,D,20191025,0.92,0.92,0.8608,0.8905,86300 SR,D,20191025,84.99,84.99,84.1,84.14,103300 SR-A,D,20191025,27.64,27.68,27.5301,27.68,44200 SRC,D,20191025,48.95,49.07,48.44,48.83,578700 SRC-A,D,20191025,26.75,26.83,26.61,26.83,17900 SRE,D,20191025,148.51,148.51,143.42,143.97,3195700 SRE-A,D,20191025,117.72,117.72,115.74,116.29,296100 SRE-B,D,20191025,117.15,117.15,115.43,115.43,1300 SREA,D,20191025,26.78,26.87,26.5,26.56,151900 SRF,D,20191025,5.85,5.94,5.85,5.91,17300 SRG,D,20191025,43.72,43.88,43.52,43.73,109200 SRG-A,D,20191025,25.6362,25.7001,25.51,25.52,1500 SRI,D,20191025,33.16,33.565,33.08,33.28,98400 SRL,D,20191025,10.51,10.51,10.42,10.42,2100 SRLP,D,20191025,17.79,17.83,17.6,17.81,37500 SRT,D,20191025,6.52,6.52,6.4,6.42,17900 SRV,D,20191025,9.57,9.58,9.38,9.47,40600 SSD,D,20191025,74.58,75.695,74.4,74.65,208200 SSI,D,20191025,2.47,2.48,2.3,2.42,186700 SSL,D,20191025,18.47,18.62,18.35,18.57,239600 SSTK,D,20191025,36.66,37.58,36.27,36.35,240300 SSW,D,20191025,11.36,11.54,11.28,11.31,384700 SSW-D,D,20191025,25.828,25.9,25.82,25.8999,2900 SSW-E,D,20191025,26.18,26.19,26.15,26.19,5500 SSW-G,D,20191025,26.31,26.3537,26.25,26.3,24500 SSW-H,D,20191025,26.26,26.26,26.19,26.24,13200 SSW-I,D,20191025,26.1602,26.1602,26.0073,26.0594,33500 SSWA,D,20191025,25.81,25.94,25.8,25.825,6500 ST,D,20191025,51.26,51.55,51.0127,51.08,742000 STA-C,D,20191025,27.2111,27.2111,27.2111,27.2111,100 STA-D,D,20191025,26,26,25.84,25.84,5700 STA-G,D,20191025,25.7692,25.7692,25.57,25.57,1100 STA-I,D,20191025,25.46,25.5767,25.4456,25.52,8300 STAG,D,20191025,30.87,30.88,30.59,30.65,634800 STAR,D,20191025,12.82,12.91,12.8,12.89,246800 STC,D,20191025,41.02,41.24,40.86,41.21,337900 STE,D,20191025,137.55,139.385,137.02,138.01,332600 STG,D,20191025,2.61,2.61,2.4,2.41,16600 STI,D,20191025,68.42,69.4,68.29,69.09,622200 STI-A,D,20191025,24.5185,24.5496,24.4183,24.43,8100 STK,D,20191025,22,22.08,21.9001,22.05,116200 STL,D,20191025,19.68,20.32,19.68,20.1,1525300 STL-A,D,20191025,27.85,27.85,27.65,27.7,5300 STM,D,20191025,22.46,22.52,22.27,22.38,2439800 STN,D,20191025,21.6,21.79,21.6,21.66,14000 STNG,D,20191025,33.91,34.35,33.35,33.37,504000 STON,D,20191025,1.18,1.185,0.9995,1.05,614600 STOR,D,20191025,38.91,38.94,38.63,38.89,2395300 STT,D,20191025,65.06,66.23,64.92,65.75,1610700 STT-C,D,20191025,25.69,25.69,25.55,25.63,8400 STT-D,D,20191025,27.73,27.73,27.645,27.645,49100 STT-E,D,20191025,25.39,25.4,25.37,25.39,32300 STT-G,D,20191025,27.84,27.91,27.7883,27.89,23000 STWD,D,20191025,24.52,24.565,24.24,24.25,1317900 STZ,D,20191025,195.83,197.379,194.44,195.84,765100 STZ.B,D,20191025,196.4594,196.4594,196.4594,196.4594,100 SU,D,20191025,30.23,30.54,30.19,30.45,2184200 SUI,D,20191025,157.93,158.09,156.75,157.43,390000 SUM,D,20191025,22.44,23.41,22.44,23.1,853500 SUN,D,20191025,32.69,32.88,32.5,32.74,143100 SUP,D,20191025,2.68,2.9,2.67,2.85,195100 SUPV,D,20191025,2.85,2.9,2.75,2.8,1754600 SUZ,D,20191025,8.18,8.25,8.07,8.13,287300 SWCH,D,20191025,14.58,14.77,14.53,14.67,405200 SWI,D,20191025,19.5,19.8,19.22,19.74,266500 SWJ,D,20191025,26.24,26.24,26.02,26.05,47400 SWK,D,20191025,145.8,152.5,145.49,151.35,981600 SWM,D,20191025,40.15,40.9,39.75,40.61,216500 SWN,D,20191025,2.01,2.13,1.94,2.12,21178800 SWP,D,20191025,101.7,104.41,101.7,103.79,33500 SWX,D,20191025,89.26,89.38,87.8825,87.93,180900 SWZ,D,20191025,8.1499,8.19,8.136,8.19,8200 SXC,D,20191025,5.63,6.03,5.63,5.96,881000 SXI,D,20191025,72.06,74.55,71.85,73.9,64600 SXT,D,20191025,61.08,62.22,60.99,62.09,224800 SYF,D,20191025,35,35.41,34.82,35.29,4640800 SYK,D,20191025,211.37,212.17,209.62,211.62,672900 SYX,D,20191025,24.34,25,24.22,24.91,36100 SYY,D,20191025,79.15,79.61,79.03,79.17,1675700 SZC,D,20191025,13.03,13.07,13,13.05,46100 T,D,20191025,36.94,37.17,36.72,36.91,33280700 TAC,D,20191025,6.1,6.1,5.95,6.01,113300 TAK,D,20191025,17.57,17.76,17.52,17.72,1474100 TAL,D,20191025,42.27,43.5,41.72,43.1,4701500 TALO,D,20191025,19.17,19.99,19.11,19.84,122400 TAP,D,20191025,57.41,57.89,56.06,56.84,3497200 TAP.A,D,20191025,61,61,61,61,100 TARO,D,20191025,77.43,78.05,77.43,78.05,39400 TBB,D,20191025,27.21,27.25,27.16,27.19,84500 TBC,D,20191025,27.67,27.7,27.65,27.7,120100 TBI,D,20191025,22.37,22.59,22.29,22.46,93900 TCI,D,20191025,30.5,30.5,30.5,30.5,800 TCO,D,20191025,37.62,38.64,37.4825,38.6,329200 TCO-J,D,20191025,25.92,26.05,25.84,25.84,3100 TCO-K,D,20191025,26.15,26.2,26.04,26.1,19900 TCP,D,20191025,39.13,39.285,38.61,38.65,112900 TCRW,D,20191025,25.91,25.91,25.91,25.91,100 TCRZ,D,20191025,25.39,25.42,25.35,25.36,2900 TCS,D,20191025,4.87,5.03,4.82,4.95,182200 TD,D,20191025,57.14,57.66,57.09,57.55,902900 TDA,D,20191025,25.15,25.24,25.15,25.16,8400 TDC,D,20191025,28.75,29.54,28.63,29.44,1004300 TDE,D,20191025,25.42,25.44,25.3704,25.44,9800 TDF,D,20191025,18.05,18.17,18.05,18.15,57900 TDG,D,20191025,527.27,529.97,522.67,523.45,191200 TDI,D,20191025,28.21,28.21,27.965,28.2,6900 TDJ,D,20191025,25.43,25.43,25.38,25.38,27500 TDOC,D,20191025,67.78,70.26,67.78,69.73,485100 TDS,D,20191025,25.94,26.23,25.84,26.06,661300 TDW,D,20191025,15.88,16.05,15.21,15.38,249900 TDW.A,D,20191025,1.23,1.23,1.15,1.22,2700 TDW.B,D,20191025,1.15,1.2,1.11,1.11,4400 TDY,D,20191025,333.14,333.3656,326.7,327.04,204000 TEAF,D,20191025,15.68,15.9,15.67,15.72,105300 TECK,D,20191025,15.93,16.795,15.9,16.69,3395700 TEF,D,20191025,7.88,7.91,7.86,7.88,929800 TEI,D,20191025,9.04,9.11,9.01,9.02,148000 TEL,D,20191025,94,94.45,93.61,94.1,1678900 TEN,D,20191025,13.77,14.97,13.74,14.87,970400 TEO,D,20191025,10,10.26,9.83,9.93,161400 TEVA,D,20191025,8.1,8.2,7.94,8.03,12199900 TEX,D,20191025,28.39,29.31,28.39,29.03,846700 TFX,D,20191025,320.31,322.98,316.0073,321.88,145600 TG,D,20191025,19.31,19.67,19.31,19.63,52500 TGE,D,20191025,18.98,19.045,18.79,18.89,968100 TGH,D,20191025,10.36,10.64,10.33,10.63,115500 TGI,D,20191025,20.08,20.66,19.97,20.08,200800 TGNA,D,20191025,15.57,15.99,15.48,15.82,744900 TGP,D,20191025,15.24,15.55,15.24,15.43,156900 TGP-A,D,20191025,26.44,26.5,26.44,26.45,11100 TGP-B,D,20191025,25.7265,25.7505,25.689,25.7505,18300 TGS,D,20191025,7.53,8.45,7.34,7.57,437600 TGT,D,20191025,109.92,109.99,108.53,109.02,5659600 THC,D,20191025,24.02,25.1,23.61,24.65,976100 THG,D,20191025,131.72,131.72,129.26,129.6,293300 THGA,D,20191025,25.93,25.96,25.81,25.85,5400 THO,D,20191025,64.7,67.18,64.47,67.1,1513900 THQ,D,20191025,17.5,17.61,17.4909,17.58,53000 THR,D,20191025,23.59,23.98,23.56,23.86,64400 THS,D,20191025,54.55,54.87,54.19,54.26,208900 THW,D,20191025,13.16,13.24,13.14,13.24,70300 TIF,D,20191025,98.3,103,97.16,98.55,3706300 TISI,D,20191025,17.52,17.97,17.41,17.85,117500 TJX,D,20191025,58.82,59.67,58.62,59.1,2829700 TK,D,20191025,5.49,5.74,5.41,5.53,746300 TKC,D,20191025,5.6,5.61,5.559,5.59,316200 TKR,D,20191025,46.55,47.94,46.5,47.83,519100 TLI,D,20191025,9.46,9.46,9.41,9.46,16300 TLK,D,20191025,30.25,30.42,30.09,30.19,394900 TLRA,D,20191025,7.65,7.88,7.44,7.83,596700 TLRD,D,20191025,4.75,4.98,4.71,4.89,1943800 TLYS,D,20191025,10.39,10.618,10.39,10.54,170100 TM,D,20191025,138.22,138.44,137.72,138.28,147800 TME,D,20191025,13.99,14.24,13.86,14.03,4530200 TMHC,D,20191025,27.21,27.55,27.21,27.3,861500 TMO,D,20191025,291.98,298.2,290.585,296.68,1061300 TMST,D,20191025,5.7,6.01,5.7,5.93,246100 TNC,D,20191025,69.79,70.34,69.42,69.55,132400 TNET,D,20191025,54.98,54.98,49.83,50.31,1668000 TNK,D,20191025,2.17,2.21,2.125,2.19,2961400 TNP,D,20191025,3.8,3.86,3.78,3.8,268500 TNP-C,D,20191025,25.51,25.54,25.51,25.54,3300 TNP-D,D,20191025,24.25,24.4981,24.25,24.4981,7000 TNP-E,D,20191025,23.5,23.64,23.48,23.64,11900 TNP-F,D,20191025,23.41,23.5296,23.27,23.415,7600 TOL,D,20191025,41.23,41.53,40.89,40.93,1090800 TOO,D,20191025,1.54,1.5495,1.53,1.53,601000 TOO-A,D,20191025,21.24,21.5,21.1,21.3319,14400 TOO-B,D,20191025,22.7,23.06,22.7,22.89,21100 TOO-E,D,20191025,23.18,23.18,23.02,23.1189,7700 TOT,D,20191025,52.48,52.955,52.4,52.76,1097500 TPB,D,20191025,20.84,21.29,20.48,21.25,262000 TPC,D,20191025,16.59,16.8574,16.27,16.59,428500 TPGH,D,20191025,10.32,10.32,10.28,10.29,3400 TPH,D,20191025,16.03,16.14,15.96,16.02,1278500 TPL,D,20191025,617.99,617.99,601.54,607.12,8000 TPR,D,20191025,25.31,26.51,25.04,26.45,2825900 TPRE,D,20191025,9.53,9.62,9.36,9.42,167800 TPVG,D,20191025,16.46,16.67,16.45,16.54,74000 TPVY,D,20191025,25.84,25.88,25.47,25.67,9500 TPX,D,20191025,81.38,82.41,81.3625,81.75,533400 TPZ,D,20191025,17.22,17.26,17.12,17.13,12900 TR,D,20191025,34.42,34.42,33.02,33.33,130400 TRC,D,20191025,16.38,16.41,16.22,16.35,62100 TREC,D,20191025,8.69,8.81,8.69,8.74,11900 TREX,D,20191025,91.35,92.45,90,90.13,472900 TRGP,D,20191025,40.52,41.135,40.31,40.87,1282200 TRI,D,20191025,66.87,66.9,66.03,66.15,268300 TRN,D,20191025,18.6,19.5,18.6,19.2,2175400 TRN.U,D,20191025,10.38,10.42,10.38,10.4,7700 TRN.W,D,20191025,0.9,0.9,0.9,0.9,1600 TRNE,D,20191025,9.88,9.88,9.85,9.86,56000 TRNO,D,20191025,54.08,54.2,53.615,53.95,332300 TROX,D,20191025,8.1,8.5351,8.03,8.45,1002200 TRP,D,20191025,51.27,51.5,50.87,51.08,829100 TRQ,D,20191025,0.4531,0.4614,0.4477,0.455,1177300 TRT-A,D,20191025,27.05,27.085,26.9864,27.0135,7300 TRT-B,D,20191025,26.62,26.7,26.62,26.629,6900 TRTN,D,20191025,37.09,37.4899,36.41,36.67,474500 TRTX,D,20191025,19.88,19.96,19.82,19.84,129300 TRU,D,20191025,83.81,84,82.48,82.5,683800 TRV,D,20191025,131.05,131.44,129.5,130.43,1342200 TRWH,D,20191025,24.37,24.4,24.04,24.2,150700 TS,D,20191025,20.62,20.84,20.57,20.72,2955200 TSE,D,20191025,43.67,45.39,43.1615,44.94,335200 TSI,D,20191025,5.76,5.79,5.74,5.77,107700 TSLF,D,20191025,14.52,14.53,14.44,14.46,70300 TSLX,D,20191025,21.2,21.2,21.06,21.1,112700 TSM,D,20191025,50.8,51.23,50.69,51.13,6303800 TSN,D,20191025,78.73,78.73,77.75,78.48,1593300 TSQ,D,20191025,5.94,6.49,5.94,6.37,9500 TSU,D,20191025,14.44,14.58,14.37,14.39,372400 TTC,D,20191025,72.86,74.25,72.86,73.65,183900 TTI,D,20191025,1.72,1.79,1.7042,1.75,396500 TTM,D,20191025,9.69,10.635,9.65,10.49,4837800 TTP,D,20191025,12.66,12.68,12.5,12.62,41600 TU,D,20191025,35.17,35.31,35,35.22,530900 TUFN,D,20191025,16.78,17.24,16.78,17.02,163400 TUP,D,20191025,15.64,16.41,15.5971,16.3,579800 TV,D,20191025,10.81,11.84,10.81,11.61,1575500 TVC,D,20191025,26.14,26.14,25.68,25.68,17700 TVE,D,20191025,25.89,25.89,25.56,25.58,9700 TWI,D,20191025,2.71,2.91,2.6701,2.9,183400 TWLO,D,20191025,104.5,107.9,103.4,106.98,2701500 TWN,D,20191025,20.1,20.2,20.08,20.08,18900 TWO,D,20191025,13.73,13.76,13.62,13.63,1272300 TWO-A,D,20191025,28.0838,28.3,27.974,28.02,4800 TWO-B,D,20191025,26.26,26.26,26.1331,26.25,6500 TWO-C,D,20191025,25.56,25.76,25.5378,25.66,10900 TWO-D,D,20191025,25.51,25.5105,25.5,25.5,2400 TWO-E,D,20191025,25.36,25.415,25.3501,25.415,9800 TWTR,D,20191025,30.87,31.04,29.92,30.3,43837100 TX,D,20191025,19.19,19.355,19.02,19.07,302500 TXT,D,20191025,46.61,47.47,46.57,47.26,999100 TY,D,20191025,27.39,27.44,27.3414,27.41,35400 TYG,D,20191025,18.92,18.95,18.8,18.83,344500 TYL,D,20191025,261.13,264.57,259.02,260.93,218300 UA,D,20191025,18.83,19.37,18.75,19.06,1195900 UAA,D,20191025,20.62,21.31,20.51,21.06,2700000 UAN,D,20191025,3.52,3.59,3.5,3.5,92300 UBA,D,20191025,23.78,23.84,23.5,23.63,69100 UBER,D,20191025,33.2,33.48,32.61,32.71,8106800 UBP,D,20191025,18.67,18.67,18.601,18.61,1200 UBP-G,D,20191025,25.41,25.41,25.41,25.41,700 UBP-H,D,20191025,27.2235,27.4,27.2235,27.26,2600 UBP-K,D,20191025,25.68,25.75,25.68,25.717,7600 UBS,D,20191025,11.74,11.82,11.71,11.77,2552700 UDR,D,20191025,49.35,49.56,49.18,49.42,1185400 UE,D,20191025,21.12,21.23,20.99,21.15,1081600 UFI,D,20191025,22.81,23.36,22.74,23.29,128300 UFS,D,20191025,37.69,41,37.13,37.9,1786900 UGI,D,20191025,48.32,48.43,48,48.19,548000 UGP,D,20191025,4.78,4.845,4.75,4.82,750700 UHS,D,20191025,137.95,142.7,130.785,137.93,1409400 UHT,D,20191025,112.25,113.42,111.22,112.83,64800 UI,D,20191025,127.18,129.65,126.3059,129.02,258400 UIS,D,20191025,7.9,8.177,7.89,8.14,773000 UL,D,20191025,59.48,59.71,59.288,59.32,609900 UMC,D,20191025,2.31,2.33,2.3,2.33,198800 UMH,D,20191025,14.8,14.83,14.68,14.69,87500 UMH-B,D,20191025,26.16,26.18,26.15,26.1688,40400 UMH-C,D,20191025,26.75,26.76,26.69,26.71,27300 UMH-D,D,20191025,25.38,25.429,25.37,25.4,22500 UN,D,20191025,58.82,59.06,58.59,58.64,1476500 UNF,D,20191025,203.52,205.93,202.82,204.81,78000 UNFI,D,20191025,7.5,7.58,7.31,7.49,1225300 UNH,D,20191025,243.91,246.08,242.15,244.91,2815000 UNM,D,20191025,28.36,28.64,28.34,28.49,1198100 UNMA,D,20191025,27.73,27.73,27.5336,27.6,11200 UNP,D,20191025,170.39,172.68,169.4,172.33,1868300 UNT,D,20191025,2.57,2.715,2.49,2.67,677700 UNVR,D,20191025,21.11,21.74,21.11,21.65,1200500 UPS,D,20191025,114,115.97,113.87,115.72,2704400 URI,D,20191025,131.2,135.7,131,135.38,1242800 USA,D,20191025,6.45,6.51,6.45,6.48,554800 USAC,D,20191025,17.44,17.5,17.34,17.39,276400 USB,D,20191025,56.25,57.045,56.25,56.74,3877000 USB-A,D,20191025,852,852,850,850,700 USB-H,D,20191025,21.96,21.98,21.86,21.892,106900 USB-M,D,20191025,27.27,27.28,27.18,27.24,46700 USB-O,D,20191025,25.56,25.65,25.56,25.618,13400 USB-P,D,20191025,27.4,27.4,27.25,27.3995,11100 USDP,D,20191025,10,10.2795,10,10.23,33400 USFD,D,20191025,39.96,40.04,39.22,39.7,1596000 USM,D,20191025,36.24,36.89,36.24,36.58,149000 USNA,D,20191025,74.09,75.82,72.99,73.24,141500 USPH,D,20191025,140.19,142.93,140,140.89,71100 USX,D,20191025,5.36,5.65,5.302,5.47,371100 UTF,D,20191025,26.97,26.97,26.775,26.79,148400 UTI,D,20191025,5.77,6.0282,5.68,5.71,28100 UTL,D,20191025,63.21,63.21,62.11,62.41,43500 UTX,D,20191025,143.35,144.2,142.81,142.96,3193400 UVE,D,20191025,28.71,29.185,28.71,28.91,99100 UVV,D,20191025,54.8,54.88,54.4,54.57,76800 UZA,D,20191025,25.59,25.68,25.51,25.65,24900 UZB,D,20191025,26.57,26.57,26.446,26.48,7100 UZC,D,20191025,27.2,27.22,26.95,27.2,28600 V,D,20191025,174.93,179.15,173.5,177.85,10130100 VAC,D,20191025,107.88,109.91,107.2,109.38,266900 VAL,D,20191025,5.48,5.51,4.8811,4.89,5250400 VALE,D,20191025,11.85,12.07,11.84,12.04,28137900 VAM,D,20191025,13.88,13.88,13.82,13.82,3300 VAPO,D,20191025,10.12,10.23,9.53,9.61,133900 VAR,D,20191025,125.93,125.93,120.17,120.3,987900 VBF,D,20191025,19.83,20.14,19.7803,19.92,58400 VCIF,D,20191025,10.28,10.38,10.17,10.24,34500 VCRA,D,20191025,18,19.3838,17.901,19.12,4609200 VCV,D,20191025,12.38,12.38,12.3,12.3,48100 VEC,D,20191025,45.37,46.34,45.37,46.16,41900 VEDL,D,20191025,8.17,8.34,8.15,8.3,1150600 VEEV,D,20191025,144,147.04,143.41,146.77,838800 VER,D,20191025,9.81,9.87,9.73,9.76,11994000 VER-F,D,20191025,25.51,25.56,25.51,25.52,66900 VET,D,20191025,15.25,15.65,15.06,15.61,757000 VFC,D,20191025,84.9,85.83,81.485,84.15,7369800 VG,D,20191025,9.98,10.049,9.85,9.87,1734500 VGI,D,20191025,12.95,12.96,12.74,12.96,52900 VGM,D,20191025,12.65,12.66,12.62,12.63,97300 VGR,D,20191025,12.15,12.23,12.0938,12.21,435700 VHI,D,20191025,1.89,1.96,1.86,1.91,62300 VICI,D,20191025,23.66,23.855,23.535,23.66,4084900 VIPS,D,20191025,10.17,11.935,10.17,11.47,14780300 VIST,D,20191025,5.02,5.17,4.83,5.06,115100 VIV,D,20191025,13.36,13.43,13.23,13.31,1179300 VJET,D,20191025,1.99,2.04,1.91,2,47700 VKQ,D,20191025,12.28,12.31,12.25,12.3,97200 VLO,D,20191025,98,99.84,96.99,99.27,3899100 VLRS,D,20191025,10.95,11.4,10.39,10.56,911700 VLT,D,20191025,14.35,14.4,14.35,14.39,3000 VMC,D,20191025,145.5,148.475,145.05,147.08,621300 VMI,D,20191025,132.83,137.67,131.66,136.21,237500 VMO,D,20191025,12.34,12.34,12.25,12.26,90600 VMW,D,20191025,157.68,160.23,157.11,159.19,917700 VNCE,D,20191025,22.3,22.5798,21.85,22.02,69300 VNE,D,20191025,16.49,18.08,16.4794,17.9,1515200 VNO,D,20191025,64.5,64.86,64.23,64.28,998700 VNO-K,D,20191025,25.34,25.4,25.28,25.28,21600 VNO-L,D,20191025,25.26,25.33,25.205,25.26,47400 VNO-M,D,20191025,26.53,26.53,26.39,26.46,12200 VNTR,D,20191025,2.6,3.04,2.58,3.02,1297900 VOC,D,20191025,5.25,5.321,5.2101,5.24,64100 VOY-B,D,20191025,27.34,27.35,27.21,27.3,20100 VOYA,D,20191025,54.32,54.44,53.85,53.99,1060700 VPG,D,20191025,32.38,32.97,32.38,32.8,55800 VPV,D,20191025,13.04,13.08,12.98,13.01,17400 VRS,D,20191025,13.87,14.2705,13.76,14.18,101000 VRTV,D,20191025,13.73,14.47,13.73,14.22,89100 VSH,D,20191025,18.01,18.365,17.98,18.25,561000 VSI,D,20191025,6.49,6.51,6.47,6.5,189900 VSLR,D,20191025,6.53,6.72,6.4,6.65,817300 VST,D,20191025,26.95,27.15,26.92,27.1,3157500 VST.A,D,20191025,1.9723,1.9723,1.9723,1.9723,200 VSTO,D,20191025,6.66,6.73,6.52,6.56,1088700 VTA,D,20191025,11.05,11.08,11.05,11.08,181300 VTN,D,20191025,13.5,13.51,13.38,13.4,26600 VTR,D,20191025,70.27,70.53,65.51,66,6622400 VVI,D,20191025,63.4,64.9,60.38,61.81,242200 VVR,D,20191025,4.17,4.19,4.16,4.18,532100 VVV,D,20191025,21.55,21.67,21.45,21.45,570400 VZ,D,20191025,60.6,60.88,59.21,60.37,15036300 W,D,20191025,113,120.43,112.83,118.19,1653800 WAAS,D,20191025,19.47,19.64,19.15,19.61,79400 WAB,D,20191025,69.45,71.03,69.45,70.5,874100 WAIR,D,20191025,11.01,11.01,11,11,985200 WAL,D,20191025,48.26,49.7,48.12,49.36,849400 WALA,D,20191025,26.4599,26.47,26.3674,26.42,5900 WAT,D,20191025,215.07,220.07,214.52,218.11,447300 WBAI,D,20191025,9.94,10.24,9.73,10.15,6100 WBC,D,20191025,135,135,134.61,134.83,596600 WBK,D,20191025,19.86,19.91,19.8268,19.87,165400 WBS,D,20191025,44.18,45.35,44.18,45.02,1773100 WBS-F,D,20191025,26.21,26.48,26.17,26.2,17100 WBT,D,20191025,18.01,18.38,17.91,18.36,1180800 WCC,D,20191025,49.6,50.56,49.6,50.43,273900 WCG,D,20191025,277.99,280.56,275.84,279.75,630100 WCN,D,20191025,92.46,92.95,91.09,91.33,587200 WD,D,20191025,61.39,62.97,61.32,62.56,104200 WDR,D,20191025,15.58,15.86,15.43,15.83,1163300 WEA,D,20191025,14.42,14.42,14.32,14.4,9800 WEC,D,20191025,94.22,94.4147,93.23,93.79,1535500 WEI,D,20191025,6.27,6.46,6.27,6.42,11100 WELL,D,20191025,90.17,90.57,87.64,87.96,2461700 WES,D,20191025,22.79,23.04,22.75,22.81,614500 WEX,D,20191025,200.48,204.5,200.17,203.55,253300 WF,D,20191025,31.63,31.78,31.47,31.72,13000 WFC,D,20191025,51.08,51.73,51,51.57,17433300 WFC-L,D,20191025,1502.61,1505.75,1499.8,1499.87,6300 WFC-N,D,20191025,25.33,25.38,25.33,25.3501,38300 WFC-O,D,20191025,25.31,25.34,25.28,25.29,36400 WFC-P,D,20191025,25.38,25.38,25.3372,25.38,29000 WFC-Q,D,20191025,26.82,26.84,26.76,26.79,66900 WFC-R,D,20191025,28.77,28.8,28.7003,28.79,27900 WFC-T,D,20191025,25.45,25.46,25.43,25.45,76700 WFC-V,D,20191025,26.01,26.09,26.01,26.09,79600 WFC-W,D,20191025,25.9,25.995,25.9,25.97,53000 WFC-X,D,20191025,25.95,26.01,25.95,25.97,116200 WFC-Y,D,20191025,26.6556,26.695,26.62,26.63,44700 WFE-A,D,20191025,25.72,25.72,25.7,25.7,11300 WGO,D,20191025,49.95,51,49.635,50.91,1162700 WH,D,20191025,51.76,53.1,51.53,53,620200 WHD,D,20191025,28.15,28.86,28.15,28.57,166200 WHG,D,20191025,28.09,28.74,28.09,28.47,19400 WHR,D,20191025,160,161.84,159.28,159.36,706000 WIA,D,20191025,11.78,11.79,11.74,11.75,25100 WIT,D,20191025,3.86,3.96,3.84,3.94,2811600 WIW,D,20191025,11.13,11.14,11.1022,11.11,71600 WK,D,20191025,40.4,41.5,40.38,41.23,231000 WLH,D,20191025,21.28,21.66,20.985,21.05,267000 WLK,D,20191025,61.3,64.45,61.3,64.31,548200 WLKP,D,20191025,23.07,23.2262,22.88,23.02,569200 WLL,D,20191025,6.94,7.44,6.88,7.41,7315500 WM,D,20191025,113.15,113.5,110.84,111.35,2380400 WMB,D,20191025,23.2,23.3,22.96,23.24,8602800 WMC,D,20191025,9.9,9.91,9.83,9.84,251500 WMK,D,20191025,36.56,36.87,36.34,36.68,36200 WMS,D,20191025,35.81,36.73,35.81,36.14,301600 WMT,D,20191025,119,119.3254,118.2,119.04,2564300 WNC,D,20191025,14.84,14.95,14.77,14.78,441800 WNS,D,20191025,62.14,62.14,60.98,61.17,108900 WOR,D,20191025,35.83,36.515,35.7459,36.04,172200 WORK,D,20191025,20.75,21.33,20.22,20.46,9752400 WOW,D,20191025,6.03,6.2,6.01,6.11,504200 WPC,D,20191025,92.79,92.8,91.56,91.74,805000 WPG,D,20191025,4.3,4.5,4.24,4.45,5151800 WPG-H,D,20191025,22.42,22.7163,22.381,22.66,19600 WPG-I,D,20191025,20.65,20.9847,20.58,20.941,11800 WPM,D,20191025,27.76,28.12,27.3,27.5,2988500 WPP,D,20191025,62.75,62.82,62.04,62.29,214400 WPX,D,20191025,10.03,10.205,9.905,10.11,7640100 WRB,D,20191025,70.65,70.74,69.055,69.44,608600 WRB-B,D,20191025,25.15,25.17,25.13,25.14,37500 WRB-C,D,20191025,26.23,26.27,26.15,26.15,4800 WRB-D,D,20191025,25.96,25.99,25.8939,25.95,17200 WRB-E,D,20191025,26.29,26.29,26.2,26.2471,9900 WRE,D,20191025,29.99,30.25,29.18,30.07,429800 WRI,D,20191025,29.56,29.68,29.31,29.67,539500 WRK,D,20191025,37.58,38.44,37.45,38.01,1150300 WSM,D,20191025,67.43,69.77,66.92,69.04,1067600 WSO,D,20191025,174.35,176.46,174.35,175.9,150400 WSO.B,D,20191025,176,176,176,176,200 WSR,D,20191025,14.06,14.11,13.95,13.95,178600 WST,D,20191025,138.95,141.14,138.46,140.89,412800 WTI,D,20191025,4.18,4.275,4.13,4.22,1593300 WTM,D,20191025,1085.02,1085.02,1073.51,1074.62,10800 WTR,D,20191025,46.25,46.45,45.32,45.7,1227800 WTRU,D,20191025,61.9,61.9,60.6,60.93,59500 WTS,D,20191025,91.72,93.265,91.345,92.26,131800 WTTR,D,20191025,7.54,7.71,7.44,7.47,492700 WU,D,20191025,24.75,24.945,24.705,24.82,4584500 WUBA,D,20191025,50.1,51.89,50.03,51.48,361000 WWE,D,20191025,66.58,68.93,66.02,68.37,1308200 WWW,D,20191025,28.89,29.36,28.51,29.17,318400 WY,D,20191025,28.92,29.39,28.6,29.06,4120100 WYND,D,20191025,44.63,46.22,44.615,46.09,595400 X,D,20191025,11.25,11.885,11.24,11.71,18338800 XAN,D,20191025,11.61,11.61,11.53,11.57,97800 XAN-C,D,20191025,26.35,26.35,26.2605,26.34,9900 XEC,D,20191025,44.56,46.13,44.02,45.99,1590600 XFLT,D,20191025,8.72,8.77,8.69,8.75,58700 XHR,D,20191025,20.83,20.83,20.53,20.55,508600 XIN,D,20191025,4.13,4.13,4.05,4.1,83000 XOM,D,20191025,68.9,69.48,68.9,69.25,7607100 XPO,D,20191025,77.64,80.25,77.64,79.72,982500 XRF,D,20191025,0.29,0.3076,0.2687,0.28,671400 XRX,D,20191025,30.28,30.7,30.25,30.51,1440800 XYF,D,20191025,1.79,1.94,1.79,1.83,28400 XYL,D,20191025,82.46,83.53,82.12,83.3,713800 Y,D,20191025,767.97,770.05,752.655,757.69,33700 YELP,D,20191025,33.52,35.15,33.4477,34.69,1354300 YETI,D,20191025,31.95,33.11,31.95,32.81,429400 YEXT,D,20191025,15.23,15.97,15.14,15.9,848800 YPF,D,20191025,9.38,9.56,9.33,9.47,2892400 YRD,D,20191025,6.74,7.1,6.74,6.93,113200 YUM,D,20191025,108.83,109.7,108.6,109.1,985700 YUMC,D,20191025,43.05,44.115,42.88,43.57,1327300 ZAYO,D,20191025,34.25,34.295,34.23,34.28,2041300 ZB-A,D,20191025,24.1,24.45,24.1,24.3515,800 ZB-G,D,20191025,27.62,27.81,27.6126,27.76,3700 ZB-H,D,20191025,26.3307,26.3307,26.215,26.22,3600 ZBH,D,20191025,134.96,135.12,133.94,134.07,726400 ZBK,D,20191025,28.68,28.8558,28.68,28.8558,1000 ZEN,D,20191025,65.88,66.4,65.15,66.14,3184400 ZF,D,20191025,11.53,11.67,11.47,11.67,142900 ZNH,D,20191025,30.42,30.78,30.41,30.55,9200 ZTO,D,20191025,22,22.19,21.86,22.13,1133300 ZTR,D,20191025,11.28,11.308,11.21,11.27,68300 ZTS,D,20191025,123.17,124.72,123.11,124.36,1561000 ZUO,D,20191025,14.25,14.45,14.04,14.39,1510700 ZYME,D,20191025,31.34,32,30.61,31.07,153900