,,,,,,, A,D,20191030,76.04,76.15,75.24,76.12,914800 AA,D,20191030,21.3,21.345,20.775,21.29,3719100 AAN,D,20191030,77.99,78.085,75.38,76.61,821800 AAP,D,20191030,163.99,165.55,162.8,163.97,721600 AAT,D,20191030,47.39,48.7,47.18,48.63,455100 AB,D,20191030,29.69,29.71,29.27,29.35,539000 ABB,D,20191030,21.05,21.175,20.89,21.15,1583900 ABBV,D,20191030,78.51,79.79,78.01,79.66,7222400 ABC,D,20191030,88,88,84.83,85.85,1391700 ABEV,D,20191030,4.32,4.37,4.28,4.36,17908800 ABG,D,20191030,104.3,105.1637,103.28,103.46,89300 ABM,D,20191030,37.32,37.32,36.75,37.05,260100 ABR,D,20191030,13.58,13.63,13.5399,13.62,648900 ABR-A,D,20191030,26.31,26.31,26,26,1300 ABR-B,D,20191030,26,26,25.9775,25.99,1000 ABR-C,D,20191030,26.2,26.26,25.9693,25.9693,6300 ABT,D,20191030,83.32,84.09,82.9,84.01,3534800 AC,D,20191030,39.92,40.025,38.2,39.89,4700 ACA,D,20191030,37.08,37.685,36.845,37.41,352900 ACB,D,20191030,3.6,3.69,3.58,3.61,6348800 ACC,D,20191030,49.42,50.04,49.42,49.8,484600 ACCO,D,20191030,9.69,9.71,8.79,8.92,1369000 ACH,D,20191030,7.57,7.61,7.46,7.61,21600 ACM,D,20191030,40.93,40.93,40.505,40.89,664800 ACN,D,20191030,185.15,187.04,184.289,186.58,1243200 ACP,D,20191030,11.25,11.33,11.23,11.32,252100 ACP.P,D,20191030,0.2175,0.225,0.2,0.22,524600 ACRE,D,20191030,15.48,15.5,15.4,15.45,110000 ACV,D,20191030,23.07,23.32,23.03,23.03,24700 ADC,D,20191030,78.63,79.11,78.285,78.9,239000 ADM,D,20191030,41.31,41.33,40.39,40.53,3236700 ADNT,D,20191030,22.87,23.2299,22.3,22.49,1061000 ADS,D,20191030,104.36,104.77,101.89,102.79,1070300 ADSW,D,20191030,32.87,32.98,32.8,32.98,1648300 ADT,D,20191030,7.96,7.98,7.75,7.96,1036500 ADX,D,20191030,16.11,16.13,16.05,16.12,100300 AEB,D,20191030,24.35,24.35,24.19,24.24,20100 AEE,D,20191030,76.73,77.72,76.56,77.58,1107000 AEFC,D,20191030,25.53,25.67,25.5,25.66,2165000 AEG,D,20191030,4.36,4.385,4.32,4.37,1266500 AEH,D,20191030,25.31,25.34,25.31,25.32,154300 AEL,D,20191030,25.4,25.41,25.04,25.18,252200 AEM,D,20191030,59.35,60.125,58.6068,59.83,1458300 AEO,D,20191030,16.16,16.37,15.585,15.79,3803300 AEP,D,20191030,93.37,94.56,93.37,94.1,1381300 AEP-B,D,20191030,55.04,55.27,54.95,54.95,26800 AER,D,20191030,58.62,58.78,58.05,58.29,568200 AES,D,20191030,17.08,17.23,16.96,17.21,6610000 AFB,D,20191030,13.46,13.58,13.42,13.57,69300 AFC,D,20191030,26.57,26.78,26.51,26.56,10000 AFG,D,20191030,100.64,106.49,100,103.45,497900 AFGB,D,20191030,27.4,27.4,27.18,27.18,25600 AFGE,D,20191030,25.45,25.5543,25.4202,25.47,12800 AFGH,D,20191030,26.43,26.62,26.4,26.6,37200 AFI,D,20191030,6.16,6.16,5.84,6.05,131300 AFL,D,20191030,53.5,53.59,53.13,53.36,1970400 AFT,D,20191030,14.6,14.6,14.51,14.56,73800 AG,D,20191030,10.38,10.4172,9.94,10.37,4103400 AGCO,D,20191030,76.18,76.32,74.63,76.19,486200 AGD,D,20191030,9.79,9.82,9.75,9.82,26000 AGI,D,20191030,5.13,5.17,4.92,5.07,3106300 AGM,D,20191030,84.53,84.87,82.7,84.57,22500 AGM-C,D,20191030,26.5145,27,26.5145,27,4200 AGM-D,D,20191030,26.6017,26.8,26.6,26.6203,6600 AGM.A,D,20191030,72.12,72.12,72.11,72.11,200 AGN,D,20191030,174.91,176,174.43,175.79,1206400 AGO,D,20191030,47.15,47.48,46.85,47.4,649400 AGO-B,D,20191030,27.25,27.475,27.19,27.25,4700 AGO-E,D,20191030,26.14,26.16,26.065,26.15,17500 AGO-F,D,20191030,25.71,25.77,25.7,25.7,5200 AGR,D,20191030,49,49.865,48.25,49.39,810400 AGRO,D,20191030,6.21,6.25,5.8482,6.02,404400 AGS,D,20191030,11.49,11.57,11.25,11.32,230500 AGX,D,20191030,38.58,38.58,37.9223,38.33,79300 AHC,D,20191030,3.65,3.65,3.52,3.59,16000 AHH,D,20191030,18.38,18.77,18.38,18.69,245300 AHH-A,D,20191030,26.95,26.95,26.95,26.95,2100 AHL-C,D,20191030,26.9,27.15,26.9,27.03,10400 AHL-D,D,20191030,25.9,26.238,25.82,26.08,21400 AHL-E,D,20191030,26.07,26.07,25.9003,26.06,44500 AHT,D,20191030,2.65,2.84,2.605,2.78,1103100 AHT-D,D,20191030,24.98,25.0652,24.98,25.02,2500 AHT-F,D,20191030,21.81,21.9,21.723,21.89,13500 AHT-G,D,20191030,21.45,21.5,21.35,21.39,11600 AHT-H,D,20191030,21.68,21.71,21.5179,21.71,6700 AHT-I,D,20191030,21.59,21.65,21.57,21.64,6500 AI,D,20191030,5.8,5.83,5.75,5.8,186000 AI-B,D,20191030,21.2788,21.2788,21.2788,21.2788,200 AI-C,D,20191030,21.39,21.4292,21.35,21.38,6600 AIC,D,20191030,23.84,23.85,23.6278,23.75,3600 AIF,D,20191030,14.78,14.79,14.68,14.77,89700 AIG,D,20191030,52.19,52.9,51.7,52.61,3961300 AIG-A,D,20191030,27.01,27.14,26.9,27.14,60300 AIG.W,D,20191030,11.24,12.09,11.18,11.88,184900 AIN,D,20191030,86,86.3675,80.0147,82.42,491700 AIR,D,20191030,41.81,41.89,40.97,41.3,201800 AIT,D,20191030,59.76,60.95,58.87,60.95,667100 AIV,D,20191030,54.13,54.61,53.9,54.6,717400 AIW,D,20191030,23.78,23.78,23.77,23.77,1600 AIZ,D,20191030,126.13,126.47,125.24,125.87,246400 AIZP,D,20191030,125.27,125.31,125.06,125.11,2500 AJG,D,20191030,89.87,91.31,89.12,91.27,772200 AJRD,D,20191030,42.44,46.25,42,45.68,1846300 AJX,D,20191030,15.69,15.77,15.58,15.71,243300 AJXA,D,20191030,27.25,27.38,27.16,27.38,5000 AKO.A,D,20191030,15.36,15.36,15.36,15.36,100 AKO.B,D,20191030,17.48,17.49,16.95,17.02,3000 AKR,D,20191030,28.03,28.44,28.015,28.33,612200 AKS,D,20191030,2.7,2.71,2.61,2.67,6944500 AL,D,20191030,44.75,44.75,43.34,44.02,523800 AL-A,D,20191030,26.9,27.05,26.836,26.92,38700 ALB,D,20191030,62.86,63.44,61.82,62.67,2237000 ALC,D,20191030,58.7,58.99,58.41,58.98,383300 ALE,D,20191030,86.26,86.96,85.68,86.47,176300 ALEX,D,20191030,24.46,24.81,24.39,24.54,236300 ALG,D,20191030,127.82,129.93,126.79,129.74,137900 ALK,D,20191030,69.64,70.47,69.35,70.38,932700 ALL,D,20191030,107.47,107.61,103.65,104.95,2267300 ALL-A,D,20191030,26.59,26.6834,26.5412,26.68,16700 ALL-B,D,20191030,26.56,26.6894,26.45,26.51,34900 ALL-G,D,20191030,27.27,27.37,27.19,27.29,36300 ALL-H,D,20191030,26.22,26.26,26.14,26.21,272500 ALL-Y,D,20191030,26.43,26.45,26.39,26.45,220500 ALLE,D,20191030,115.22,117.15,115.15,116.51,670700 ALLY,D,20191030,31.27,31.27,30.79,31.21,2306300 ALP-Q,D,20191030,26.7,26.78,26.4,26.46,15500 ALSN,D,20191030,46.96,47.09,46.17,46.53,871500 ALV,D,20191030,78.18,78.43,77.31,78.09,606800 ALX,D,20191030,349.94,354.6,346.435,353.11,19700 AM,D,20191030,7.66,8.45,7.13,7.2,14318700 AMC,D,20191030,9.78,9.79,9.21,9.4,2827200 AMCR,D,20191030,9.42,9.61,9.42,9.56,5684500 AME,D,20191030,91.63,91.63,90.445,91.31,1080400 AMG,D,20191030,83.62,83.62,80.68,80.73,733800 AMH,D,20191030,26.41,26.46,25.98,26.35,3175600 AMH-D,D,20191030,26.69,26.78,26.51,26.71,19400 AMH-E,D,20191030,26.53,26.585,26.39,26.58,7800 AMH-F,D,20191030,26.6,26.6,26.54,26.54,5000 AMH-G,D,20191030,26.37,26.55,26.26,26.55,8400 AMH-H,D,20191030,26.98,27.13,26.785,27.064,6500 AMK,D,20191030,27.15,28.1699,27.06,27.63,307300 AMN,D,20191030,59.37,59.37,58.24,58.98,351300 AMOV,D,20191030,15.98,16.1213,15.98,16.0875,1100 AMP,D,20191030,152.67,152.745,150.12,152,876600 AMPY,D,20191030,7.72,7.74,7.44,7.52,217500 AMRC,D,20191030,15.12,15.39,15.06,15.35,53900 AMRX,D,20191030,3.38,3.39,3.12,3.19,1143100 AMT,D,20191030,216.18,217.41,214.5972,217.24,1520600 AMX,D,20191030,16.05,16.18,16,16.14,1615100 AN,D,20191030,51,52.23,50.94,51.56,747700 ANET,D,20191030,246,247.9,243.11,246.27,493400 ANF,D,20191030,17.44,17.56,16.61,16.76,1558500 ANFI,D,20191030,0.52,0.525,0.51,0.524,61800 ANH,D,20191030,3.43,3.45,3.39,3.41,446300 ANH-A,D,20191030,25.72,25.72,25.6799,25.6799,700 ANH-B,D,20191030,22.12,22.12,22.0588,22.12,800 ANH-C,D,20191030,25.39,25.45,25.3,25.361,5600 ANTM,D,20191030,271.79,274.19,270.5,273.46,962700 AOD,D,20191030,8.47,8.51,8.41,8.49,338000 AON,D,20191030,189.22,194.83,187.58,194.65,803300 AOS,D,20191030,48.69,50.6,48.48,50.38,1725300 AP,D,20191030,3.93,4.001,3.8,3.895,16000 APA,D,20191030,22.04,22.32,21.265,21.36,4859800 APAM,D,20191030,27.45,28.4,27.15,27.9,477100 APD,D,20191030,216.8,217.2,215.032,216.73,610800 APH,D,20191030,100.5,100.97,99.27,100.82,1058200 APHA,D,20191030,5.01,5.18,5,5.05,2468500 APLE,D,20191030,16.37,16.42,16.25,16.41,1079700 APO,D,20191030,41.3,41.67,40.7,41,2135600 APO-A,D,20191030,26.65,26.69,26.55,26.55,9100 APO-B,D,20191030,27.06,27.18,26.98,26.98,23700 APRN,D,20191030,7,7.39,6.9,7.09,327800 APTS,D,20191030,14.33,14.3855,14.19,14.37,219200 APTV,D,20191030,89.01,92.76,85.885,92.42,2893400 APY,D,20191030,27.03,27.0619,25.24,25.39,784900 AQN,D,20191030,13.43,13.65,13.43,13.59,582000 AQNA,D,20191030,27.61,27.61,27.4,27.52,33500 AQNB,D,20191030,27.68,27.78,27.53,27.63,15000 AQUA,D,20191030,17.43,17.59,17.27,17.52,206300 AR,D,20191030,3.2,3.38,2.655,2.7,21530700 ARA,D,20191030,8.52,9.08,8.17,8.89,253900 ARC,D,20191030,1.32,1.36,1.315,1.36,62900 ARCH,D,20191030,81.96,82.83,81.425,82.06,164600 ARCO,D,20191030,7.38,7.45,7.35,7.41,248000 ARD,D,20191030,18.5,18.66,18.11,18.49,52900 ARDC,D,20191030,14.64,14.64,14.42,14.52,137500 ARE,D,20191030,156.5,159.16,155.91,159.06,1086100 ARE-A,D,20191030,26.8572,26.8852,26.775,26.88,49700 ARES,D,20191030,29.72,29.82,29.4,29.73,632500 ARGD,D,20191030,25.91,25.91,25.82,25.839,5900 ARGO,D,20191030,66.41,66.41,61.32,62,525600 ARI,D,20191030,18.16,18.18,18.06,18.13,929600 ARL,D,20191030,17.02,17.02,16.45,16.51,5800 ARLO,D,20191030,3.57,3.63,3.48,3.48,295000 ARMK,D,20191030,44.3,44.3,43.69,43.8,4730400 ARNC,D,20191030,27.6,27.6463,27.2,27.53,1890000 AROC,D,20191030,10.04,10.1,9.665,9.71,611300 ARR,D,20191030,16.71,16.72,16.56,16.57,398000 ARR-B,D,20191030,25.16,25.21,25.16,25.17,12200 ARW,D,20191030,78.43,78.49,77.37,78.2,355400 ASA,D,20191030,12.33,12.44,12.161,12.44,86700 ASB,D,20191030,20.45,20.585,20.2,20.46,1004800 ASB-C,D,20191030,26.2718,26.2718,26.2013,26.23,800 ASB-D,D,20191030,25.7381,25.8,25.7269,25.8,3000 ASB-E,D,20191030,26.76,26.85,26.7139,26.83,5600 ASC,D,20191030,8.37,8.44,8.19,8.22,267400 ASG,D,20191030,6.29,6.3,6.24,6.24,96900 ASGN,D,20191030,64.93,65.1,64.505,64.96,235900 ASH,D,20191030,78.14,78.35,77.44,78.13,358400 ASIX,D,20191030,23.9,24.08,23.54,23.77,169900 ASPN,D,20191030,5.66,6.12,5.66,5.92,21000 ASR,D,20191030,167.12,167.12,165.01,166.53,33200 ASX,D,20191030,5.14,5.14,4.97,5.02,635800 AT,D,20191030,2.31,2.35,2.3,2.35,235400 ATEN,D,20191030,6.5,7.45,6.5,7.34,953600 ATGE,D,20191030,32.73,32.73,27.58,29.7,2595700 ATH,D,20191030,43.73,44.01,43.11,43.91,1077700 ATH-A,D,20191030,27.93,27.99,27.85,27.98,140000 ATH-B,D,20191030,26.45,26.74,26.38,26.74,52100 ATHM,D,20191030,85.59,85.78,82.74,84.14,384700 ATI,D,20191030,20,20.11,18.98,19.18,2495100 ATKR,D,20191030,34.89,35.09,34.45,35.03,237500 ATO,D,20191030,111.31,112.42,110.9355,112.33,536800 ATR,D,20191030,118.58,119.63,117.77,119.25,148200 ATTO,D,20191030,2.93,2.985,2.86,2.94,30500 ATUS,D,20191030,30.44,30.67,30.235,30.67,3562600 ATV,D,20191030,18.05,18.05,18.05,18.05,100 AU,D,20191030,20.07,20.68,20,20.67,3005700 AUY,D,20191030,3.55,3.5759,3.395,3.5,16988200 AVA,D,20191030,48.01,48.5,47.83,48.43,171900 AVAL,D,20191030,8.13,8.2,7.99,8.15,71400 AVB,D,20191030,216.11,219.06,214.78,218.98,984900 AVD,D,20191030,13.95,14.14,13.79,14.04,78300 AVH,D,20191030,4.35,4.395,4.25,4.3,104400 AVK,D,20191030,14.8,14.82,14.71,14.78,82000 AVLR,D,20191030,74.27,74.62,72.78,74.53,439400 AVNS,D,20191030,43.91,44.34,43.4,43.79,326900 AVP,D,20191030,4.17,4.27,4.12,4.26,3749100 AVT-A,D,20191030,51.81,53.28,51.81,53.156,73800 AVTR,D,20191030,14.1,14.47,14.01,14.32,9440100 AVX,D,20191030,15.41,15.63,15.23,15.4,236600 AVY,D,20191030,128.6,129.2669,126.55,129.01,533400 AVYA,D,20191030,12.06,12.19,11.515,11.64,1861000 AWF,D,20191030,11.99,12.01,11.9673,12,88100 AWI,D,20191030,93.12,93.71,90.29,92.41,1117100 AWK,D,20191030,120.26,121.33,119.7,120.97,780000 AWP,D,20191030,6.38,6.4,6.37,6.4,398300 AWR,D,20191030,93.76,94.68,93.62,94.33,283300 AX,D,20191030,29.71,29.84,27.76,29.49,887800 AXE,D,20191030,81.41,84.1,81.4,83.42,3887100 AXL,D,20191030,9.12,9.17,8.81,8.83,2335300 AXO,D,20191030,26.1896,26.29,25.95,26.0614,2400 AXP,D,20191030,117.44,118.17,116.86,118.07,2264300 AXR,D,20191030,5.8,6,5.73,5.83,6800 AXS,D,20191030,59.75,60.09,58.07,59.2,2017600 AXS-D,D,20191030,25.36,25.47,25.35,25.41,12100 AXS-E,D,20191030,25.83,25.9,25.72,25.9,44800 AXTA,D,20191030,29.53,29.66,29.135,29.59,2546400 AYI,D,20191030,128,129.03,125.8451,128.63,320700 AYR,D,20191030,26.87,27.03,26.56,26.87,218000 AYX,D,20191030,93.9,98.82,93.6501,96.95,2168100 AZN,D,20191030,48.47,49.05,48.22,49.02,3843500 AZO,D,20191030,1142.9,1149.57,1134.155,1148.5,135800 AZRE,D,20191030,12.54,12.65,12.4,12.65,1300 AZUL,D,20191030,39.56,40.115,39.14,39.96,403000 AZZ,D,20191030,38.63,38.88,38.26,38.73,108800 B,D,20191030,58.17,58.42,57.625,58.04,193700 BA,D,20191030,346.63,350,343.27,346.06,3997500 BABA,D,20191030,175.42,177.88,173.9359,177.53,10213200 BAC,D,20191030,32.01,32.01,31.53,31.62,45262300 BAC-A,D,20191030,26.2,26.28,26.2,26.25,116000 BAC-B,D,20191030,27.78,27.78,27.58,27.67,119900 BAC-C,D,20191030,26.18,26.18,26.08,26.13,79700 BAC-E,D,20191030,24.4,24.4,24.2001,24.27,33200 BAC-K,D,20191030,27.4,27.4,27.2597,27.32,57000 BAC-L,D,20191030,1492.98,1514.48,1491.217,1508.28,5400 BAC-M,D,20191030,26.45,26.46,26.34,26.44,74200 BAC-N,D,20191030,25.9,25.9,25.75,25.83,595300 BAC-Y,D,20191030,25.55,25.6,25.55,25.56,82200 BAF,D,20191030,14.06,14.2,14.06,14.2,18800 BAH,D,20191030,69.92,71.11,69.61,70.94,1327000 BAK,D,20191030,13.84,13.95,13.67,13.84,72400 BAM,D,20191030,54.9,55.67,54.44,55.66,1347100 BAN-D,D,20191030,25.8,25.887,25.75,25.77,34800 BAN-E,D,20191030,26.61,26.69,26.6,26.6,4500 BANC,D,20191030,13.76,14.01,13.56,13.67,384000 BAP,D,20191030,213.55,213.78,209.35,211.99,229700 BAS,D,20191030,0.64,0.6651,0.6178,0.62,743100 BAX,D,20191030,77.93,77.98,76.23,76.88,5089900 BB,D,20191030,5.43,5.49,5.23,5.29,4102300 BBAR,D,20191030,3.66,3.67,3.42,3.54,985200 BBD,D,20191030,8.93,9.14,8.81,9.1,13631900 BBDC,D,20191030,10.22,10.22,10.07,10.13,64700 BBDO,D,20191030,8.28,8.5,8.23,8.5,2200 BBF,D,20191030,13.94,14,13.897,14,15300 BBK,D,20191030,15.2,15.33,15.11,15.33,16300 BBL,D,20191030,42.61,42.86,42.32,42.85,1143600 BBN,D,20191030,23.33,23.66,23.32,23.66,212100 BBT,D,20191030,54.09,54.1,53.54,53.68,4063400 BBT-F,D,20191030,25.78,25.8,25.66,25.72,20200 BBT-G,D,20191030,25.66,25.841,25.66,25.74,20400 BBT-H,D,20191030,26.77,26.8962,26.51,26.75,21100 BBU,D,20191030,39.72,39.99,39.59,39.79,23600 BBVA,D,20191030,5.26,5.27,5.2,5.25,4161800 BBW,D,20191030,3.62,3.69,3.57,3.62,125100 BBX,D,20191030,4.47,4.59,4.46,4.48,106000 BBY,D,20191030,73.83,73.92,71.2,72.7,1834800 BC,D,20191030,59.57,59.57,58.52,59.02,864600 BC-A,D,20191030,26.62,26.8,26.54,26.66,21800 BC-B,D,20191030,27.34,27.5,27.24,27.3,7700 BC-C,D,20191030,26.9,27,26.8012,26.85,41800 BCC,D,20191030,35.4,35.53,34.8,35.13,153900 BCE,D,20191030,47.62,47.78,47.41,47.68,698100 BCEI,D,20191030,18.41,18.5999,17.74,17.81,216700 BCH,D,20191030,26.17,26.25,25.47,25.95,123400 BCO,D,20191030,87.66,87.779,86.46,87.24,319700 BCRH,D,20191030,6.84,7.04,6.84,7.03,20900 BCS,D,20191030,8.6,8.7,8.54,8.7,3682200 BCSF,D,20191030,19,19.15,18.82,18.83,250400 BCX,D,20191030,7.61,7.61,7.5,7.59,219400 BDC,D,20191030,47.76,51.69,46.02,51.13,1360400 BDJ,D,20191030,9.3,9.37,9.25,9.36,676700 BDN,D,20191030,15.13,15.32,15.04,15.3,1186800 BDX,D,20191030,254.09,256.17,253.95,255.95,721400 BDXA,D,20191030,62.04,62.04,61.39,61.92,133100 BE,D,20191030,2.7,2.98,2.69,2.96,2816600 BEDU,D,20191030,9.15,9.35,9.1,9.35,19900 BEN,D,20191030,27.96,28.19,27.64,28.07,2230800 BEP,D,20191030,41.55,41.741,41.289,41.5,135000 BERY,D,20191030,42.55,42.6619,41.785,42.37,735700 BEST,D,20191030,5.61,5.72,5.55,5.7,1547900 BF.A,D,20191030,61.14,61.86,61.12,61.76,25400 BF.B,D,20191030,64.78,64.9,64.03,64.89,862700 BFAM,D,20191030,147.01,147.25,145.29,147.23,411200 BFK,D,20191030,13.75,13.91,13.74,13.9,107600 BFO,D,20191030,14.51,14.51,14.4701,14.5,12100 BFS,D,20191030,56,57.27,55.68,57.23,32200 BFS-D,D,20191030,26.7144,26.815,26.7,26.7,2500 BFS-E,D,20191030,26.63,26.66,26.37,26.37,5900 BFY,D,20191030,13.84,13.92,13.83,13.86,11800 BFZ,D,20191030,13.4,13.5,13.37,13.49,61200 BG,D,20191030,55.04,55.99,52.31,52.76,2272300 BGB,D,20191030,13.75,13.82,13.75,13.77,172000 BGG,D,20191030,7.48,7.62,7.27,7.61,788900 BGH,D,20191030,17.26,17.44,17.2371,17.44,51600 BGIO,D,20191030,9.56,9.6,9.52,9.6,27900 BGR,D,20191030,11.25,11.25,11.02,11.1,122100 BGS,D,20191030,16.1,16.25,15.32,15.39,1443400 BGT,D,20191030,12.43,12.47,12.37,12.47,110900 BGX,D,20191030,14.93,15,14.88,14.94,87900 BGY,D,20191030,5.43,5.44,5.41,5.43,282900 BH,D,20191030,83.1,86.11,82.61,84.48,13600 BH.A,D,20191030,434.44,434.44,425,431,100 BHC,D,20191030,24.46,24.945,24.17,24.89,3113000 BHE,D,20191030,33.88,34.48,33.6155,34.35,390900 BHK,D,20191030,14.32,14.39,14.3,14.38,82600 BHLB,D,20191030,31.34,31.94,30.89,31.81,252700 BHP,D,20191030,49.26,49.37,48.77,49.37,1539700 BHR,D,20191030,9.17,9.39,9.09,9.35,98800 BHR-B,D,20191030,20.22,20.7,19.95,20.7,9300 BHR-D,D,20191030,26.3882,26.3882,26.3882,26.3882,100 BHV,D,20191030,17.1,17.1,17,17.093,2000 BHVN,D,20191030,46.76,46.76,45.1,45.23,323400 BIF,D,20191030,11.25,11.25,11.17,11.22,131200 BIG,D,20191030,22.54,22.54,21.71,21.94,553600 BIO,D,20191030,338.96,344.78,337.285,344.5,248200 BIP,D,20191030,50.02,50.61,49.97,50.16,199500 BIT,D,20191030,17.21,17.27,17.2,17.21,146900 BITA,D,20191030,15.09,15.14,15.03,15.08,198500 BJ,D,20191030,25.09,25.36,24.5,25.33,1154700 BK,D,20191030,46.57,46.845,46.32,46.62,5709100 BK-C,D,20191030,25.72,25.9245,25.66,25.72,90800 BKD,D,20191030,7.73,7.74,7.57,7.68,1453200 BKE,D,20191030,21.75,21.88,21.45,21.63,312900 BKH,D,20191030,77.87,79.17,77.55,78.88,261500 BKI,D,20191030,63.32,63.61,62.93,63.51,891500 BKK,D,20191030,15.02,15.03,15.01,15.02,51000 BKN,D,20191030,15.02,15.23,15.02,15.15,57900 BKR,D,20191030,22.53,23.12,21.54,21.62,6093900 BKT,D,20191030,6.05,6.07,6.04,6.06,81500 BKU,D,20191030,35.07,35.12,34.62,34.81,488700 BLD,D,20191030,97.26,97.56,93.01,96.52,444300 BLE,D,20191030,14.64,14.99,14.64,14.84,79500 BLK,D,20191030,465.4,467.55,460.63,466.94,323500 BLL,D,20191030,72.63,74.39,72.41,73.96,2473300 BLW,D,20191030,15.76,15.93,15.75,15.91,253100 BLX,D,20191030,20.96,21,20.66,20.72,85700 BMA,D,20191030,23.16,23.3647,22.5,23.18,342300 BME,D,20191030,39.3,39.36,38.7372,39.29,17000 BMI,D,20191030,57.89,59.01,57.68,58.63,197900 BML-G,D,20191030,21.58,21.58,21.5483,21.5799,8400 BML-H,D,20191030,20.33,20.38,20.21,20.38,24400 BML-J,D,20191030,23.12,23.25,23.08,23.18,51500 BML-L,D,20191030,23.5,23.59,23.36,23.44,50200 BMO,D,20191030,75,75.14,74.44,75.07,2484300 BMY,D,20191030,56.24,56.92,55.84,56.87,14158900 BNED,D,20191030,4.17,4.24,4.095,4.19,290100 BNS,D,20191030,57.68,57.68,57.28,57.53,433100 BNY,D,20191030,13.63,13.86,13.63,13.86,55400 BOE,D,20191030,10.45,10.555,10.425,10.55,233700 BOH,D,20191030,87.73,88.75,86.96,87.85,187200 BOOT,D,20191030,36.99,37.55,36.5,37.33,1325300 BORR,D,20191030,6.66,6.74,6.49,6.6,34100 BOX,D,20191030,16.71,16.86,16.56,16.84,616200 BP,D,20191030,38.55,38.72,38.22,38.46,12361400 BPL,D,20191030,41.44,41.46,41.44,41.45,487600 BPMP,D,20191030,14.79,15.01,14.39,14.99,384900 BPT,D,20191030,8.22,8.22,7.96,8.03,216700 BQH,D,20191030,14.8192,14.8192,14.8192,14.8192,100 BR,D,20191030,124.61,124.97,123.85,124.86,461700 BRBR,D,20191030,17.26,17.839,17.07,17.41,467500 BRC,D,20191030,58.21,58.83,57.64,58.55,288800 BRFS,D,20191030,8.86,8.88,8.685,8.86,4614600 BRK.A,D,20191030,318735,320015.1,317490,320000,300 BRK.B,D,20191030,212.99,213.43,211.67,213.25,3298200 BRO,D,20191030,37.3,37.785,36.91,37.69,1930400 BRP.U,D,20191030,10.1,10.15,10.1,10.15,2300 BRPM,D,20191030,9.89,9.89,9.88,9.88,11500 BRT,D,20191030,16.73,16.82,16.65,16.77,24900 BRX,D,20191030,21.48,22.4,21.44,22.39,5034700 BSA,D,20191030,24.85,24.8918,24.8,24.89,14600 BSAC,D,20191030,26.14,26.145,24.58,24.69,743000 BSBR,D,20191030,12.12,12.14,11.73,12.03,866600 BSD,D,20191030,13.9,14.09,13.9,14.065,29000 BSE,D,20191030,13.49,13.6,13.48,13.59,10800 BSIG,D,20191030,9.77,10.12,9.72,10.02,605400 BSL,D,20191030,15.87,15.8945,15.77,15.78,52600 BSM,D,20191030,13.25,13.29,13.09,13.13,143600 BSMX,D,20191030,6.9,6.9,6.73,6.8,410100 BST,D,20191030,31.87,32.14,31.75,32.14,66400 BSTZ,D,20191030,20.09,20.09,19.7571,19.92,101900 BSX,D,20191030,41.86,42.04,41.37,42.01,4275000 BTA,D,20191030,12.45,12.81,12.45,12.58,71700 BTE,D,20191030,1.2,1.205,1.14,1.14,2683100 BTI,D,20191030,35.31,35.5,35.17,35.43,1185500 BTO,D,20191030,33.71,33.81,33.3518,33.75,47500 BTT,D,20191030,23.76,23.89,23.68,23.87,82300 BTU,D,20191030,11.97,12.72,11.545,11.84,2498600 BTZ,D,20191030,13.54,13.54,13.5,13.52,370600 BUD,D,20191030,80.41,81.44,80.14,80.95,2248400 BUI,D,20191030,22.2,22.75,22.2,22.5,59900 BURL,D,20191030,193.53,194.28,192.0604,194.12,433200 BV,D,20191030,17.91,18.02,17.55,17.78,87300 BVN,D,20191030,14.13,14.8,13.88,14.67,1477400 BW,D,20191030,4.5,4.5,4.2,4.38,95900 BWA,D,20191030,39.5,39.67,38.52,39.23,1698900 BWG,D,20191030,12.28,12.34,12.205,12.31,71100 BWXT,D,20191030,57.79,58.41,57.52,58.01,323600 BX,D,20191030,52.8,53.2,52.55,52.97,3502300 BXC,D,20191030,32.79,32.79,30.995,32.37,87900 BXG,D,20191030,9.61,9.76,9.6,9.71,45100 BXMT,D,20191030,36.2,36.33,36.08,36.25,552100 BXMX,D,20191030,13.42,13.51,13.38,13.47,127600 BXP,D,20191030,135.96,140.06,134.3291,138.93,1170700 BXP-B,D,20191030,25.4121,25.74,25.4121,25.6,6300 BXS,D,20191030,31.36,31.36,30.91,31.04,437900 BY,D,20191030,17.36,17.43,17.115,17.31,129300 BYD,D,20191030,27.41,27.64,27.03,27.62,717800 BYM,D,20191030,13.9,13.92,13.86,13.92,51000 BZH,D,20191030,15.21,15.32,14.5,15.25,1005800 BZM,D,20191030,14.39,14.39,14.39,14.39,100 C,D,20191030,72.75,73.353,72.1,72.97,12431500 C-J,D,20191030,28.79,28.85,28.75,28.8,86100 C-K,D,20191030,28.56,28.62,28.52,28.62,106200 C-N,D,20191030,27.23,27.34,27.23,27.32,145200 C-S,D,20191030,26.58,26.6338,26.52,26.59,104400 CAAP,D,20191030,4.01,4.03,3.9,3.93,207600 CABO,D,20191030,1315.66,1331.79,1308.255,1331.79,16300 CACI,D,20191030,223.89,224.75,222.34,224.56,135100 CADE,D,20191030,15.6,15.8,15.575,15.71,1928000 CAE,D,20191030,25.19,25.41,25.09,25.35,119200 CAF,D,20191030,21.29,21.31,20.9,21.22,68400 CAG,D,20191030,27.48,27.85,27.315,27.79,2619600 CAH,D,20191030,50.48,50.78,49.37,50.16,2807600 CAI,D,20191030,24.08,25.97,23.32,23.77,198900 CAI-A,D,20191030,26.45,26.72,26.45,26.72,5200 CAI-B,D,20191030,26.725,26.84,26.7,26.7178,700 CAJ,D,20191030,27.19,27.34,27.16,27.34,329400 CAL,D,20191030,22.58,22.61,21.87,22.17,246400 CALX,D,20191030,7.74,7.74,7.5,7.56,247400 CANG,D,20191030,5.53,5.98,5.45,5.7521,13600 CAPL,D,20191030,18.65,18.66,18.28,18.55,40100 CARS,D,20191030,11.45,11.45,11.2,11.32,1052200 CAT,D,20191030,141,141,139.61,140.34,3948000 CATO,D,20191030,17.5,17.66,17.26,17.6,184400 CB,D,20191030,149.37,154.08,148.85,153.37,2710800 CBB,D,20191030,5.28,5.305,4.95,5.1,278800 CBB-B,D,20191030,34.95,35.0799,34.475,34.52,4900 CBD,D,20191030,20.33,20.82,20.18,20.76,274900 CBH,D,20191030,9.54,9.57,9.5,9.51,36600 CBL,D,20191030,1.53,1.56,1.38,1.52,3432200 CBL-D,D,20191030,9.74,9.97,9.4,9.64,137600 CBL-E,D,20191030,9.08,9.36,8.76,9.1862,46200 CBM,D,20191030,59.67,59.82,59.66,59.76,878800 CBPX,D,20191030,29.52,30.28,29.45,30.22,321100 CBRE,D,20191030,53.78,53.86,53.04,53.81,846800 CBS,D,20191030,36.1,36.1,35.045,35.58,5622000 CBS.A,D,20191030,39.24,39.3,38.8242,39.3,2200 CBT,D,20191030,45.64,45.84,45.02,45.69,184800 CBU,D,20191030,68.57,68.71,67.6726,68.43,135300 CBZ,D,20191030,25.78,28.13,25.78,27.54,684900 CC,D,20191030,16.49,16.62,15.89,16.58,2248600 CCC,D,20191030,16.6,16.92,16.47,16.71,275400 CCEP,D,20191030,53.36,53.92,52.97,53.68,906900 CCH,D,20191030,10.3,10.3,10.25,10.25,400 CCI,D,20191030,139.21,140.2,138.75,139.25,1959300 CCI-A,D,20191030,1247.8,1253.66,1247.8,1248.96,2300 CCJ,D,20191030,9.1,9.34,8.98,9.12,3842000 CCK,D,20191030,72.99,74.26,72.53,73.5,1267800 CCL,D,20191030,44.49,44.49,42.96,43.21,4253700 CCM,D,20191030,2.4997,2.55,2.4997,2.55,1000 CCO,D,20191030,2.36,2.4,2.27,2.38,1388000 CCR,D,20191030,10.6,10.97,10.4541,10.5,93900 CCS,D,20191030,31.23,31.7,29.51,30.37,932200 CCU,D,20191030,20.04,20.11,19.78,20.04,579900 CCX,D,20191030,10.22,10.23,10.2,10.2,100500 CCZ,D,20191030,59,59,59,59,100 CDAY,D,20191030,45.36,45.67,44.74,45.43,666400 CDE,D,20191030,5.21,5.33,5.065,5.24,5190800 CDR,D,20191030,3.35,3.36,3.3,3.35,192600 CDR-B,D,20191030,25.25,25.385,25.25,25.385,2900 CDR-C,D,20191030,23.3674,23.46,23.3521,23.41,3300 CE,D,20191030,122.67,122.91,121.44,122.28,619100 CEA,D,20191030,25.19,25.3597,24.91,25.25,7400 CEE,D,20191030,27.24,27.28,26.96,27.28,10800 CEIX,D,20191030,13.96,13.99,13.52,13.54,308400 CEL,D,20191030,2.6,2.6,2.5407,2.55,10100 CELP,D,20191030,9.31,9.42,9.3,9.38,5000 CEM,D,20191030,10.66,10.74,10.6,10.69,387600 CEN,D,20191030,6.61,6.68,6.59,6.63,388500 CEO,D,20191030,151.87,152.78,150.01,150.71,93600 CEPU,D,20191030,2.81,2.86,2.75,2.85,156000 CEQ.P,D,20191030,9.21,9.2599,9.1987,9.1987,1043000 CEQP,D,20191030,35.29,35.81,35.13,35.2,252500 CF,D,20191030,46.78,47.46,46.51,47.04,3807800 CFG,D,20191030,35.65,35.71,35.09,35.5,3665000 CFG-D,D,20191030,28.15,28.15,27.81,28.05,19600 CFG-E,D,20191030,25,25.04,24.9,25,779700 CFR,D,20191030,93.69,94.305,92.48,93.15,355700 CFR-A,D,20191030,25.86,25.99,25.78,25.99,6500 CFX,D,20191030,32.19,32.19,31.25,31.8,1976600 CFXA,D,20191030,142.2,142.2,138.06,139.54,35400 CGA,D,20191030,3.88,3.89,3.76,3.7826,5600 CGC,D,20191030,20.52,20.88,20.05,20.16,2653300 CHA,D,20191030,42.95,42.95,42.6,42.89,47600 CHAP,D,20191030,1,1.015,0.9,0.9389,149000 CHCT,D,20191030,47.27,47.94,47,47.9,91300 CHD,D,20191030,73.81,75.56,73.64,75.41,1417500 CHE,D,20191030,414,417.32,395,402,122500 CHGG,D,20191030,31.39,31.62,30.89,31.29,1307100 CHH,D,20191030,87.41,87.66,86.6,87.66,231300 CHK,D,20191030,1.49,1.5,1.4,1.4,37982700 CHK-D,D,20191030,41.1,41.36,40.61,41.36,6300 CHKR,D,20191030,0.5142,0.5198,0.5,0.5011,47100 CHL,D,20191030,40.76,40.76,40.41,40.54,658200 CHM-A,D,20191030,25.5,25.5,25.43,25.4524,4600 CHM-B,D,20191030,25.5291,25.6299,25.4941,25.54,2100 CHMI,D,20191030,13.51,13.575,13.41,13.49,122800 CHN,D,20191030,20.13,20.13,19.92,20.07,29200 CHRA,D,20191030,2.08,2.08,1.9761,1.99,15000 CHS,D,20191030,3.62,3.68,3.53,3.6,1172600 CHT,D,20191030,36.84,36.84,36.65,36.78,41200 CHU,D,20191030,9.92,9.92,9.855,9.89,194400 CHWY,D,20191030,25.83,26.01,24.92,25.39,966100 CI,D,20191030,176.55,177.65,175.44,176.44,2038900 CIA,D,20191030,6.74,6.81,6.74,6.77,70300 CIB,D,20191030,52.38,52.615,51.47,52.04,245000 CIEN,D,20191030,36.01,36.85,35.97,36.78,2271900 CIF,D,20191030,2.68,2.7,2.67,2.69,42600 CIG,D,20191030,3.24,3.35,3.24,3.34,1875100 CIG.C,D,20191030,3.575,3.61,3.575,3.61,800 CII,D,20191030,16.44,16.5,16.33,16.48,88800 CIM,D,20191030,20.25,20.37,20.075,20.23,1612000 CIM-A,D,20191030,26.74,26.96,26.63,26.6468,19400 CIM-B,D,20191030,26.63,26.63,26.49,26.57,15200 CIM-C,D,20191030,25.18,25.29,25.12,25.26,124700 CIM-D,D,20191030,25.8083,25.9,25.8083,25.84,10100 CINR,D,20191030,17.7325,18.5,17.7325,18.15,20800 CIO,D,20191030,13.43,13.54,13.42,13.51,389800 CIO-A,D,20191030,26.27,26.35,26.27,26.35,4400 CIR,D,20191030,38.55,38.98,38.06,38.96,66200 CISN,D,20191030,10.08,10.14,10.05,10.1,2161900 CIT,D,20191030,44.74,44.83,43.69,44.21,641100 CJ,D,20191030,8.21,8.24,7.13,7.36,3383500 CKH,D,20191030,45,45,42.71,43.16,144000 CL,D,20191030,67.98,68.635,67.8,68.58,2575600 CLB,D,20191030,47.61,47.61,43.38,44.1,1114000 CLDR,D,20191030,8.74,8.805,8.61,8.67,1973000 CLDT,D,20191030,17.67,18,17.58,18,215000 CLF,D,20191030,7.27,7.345,7.14,7.33,9145000 CLGX,D,20191030,40.67,40.67,39.59,40.14,572700 CLH,D,20191030,79.76,85.55,79.72,84.05,1221400 CLI,D,20191030,22.01,22.5,22,22.48,380600 CLN-B,D,20191030,25.6228,25.6509,25.55,25.57,8700 CLN-E,D,20191030,25.68,25.73,25.62,25.65,18000 CLN-G,D,20191030,24.8846,24.8846,24.85,24.85,1600 CLN-H,D,20191030,24.18,24.2,24.0459,24.1385,25300 CLN-I,D,20191030,23.97,24.15,23.9296,24.03,29200 CLN-J,D,20191030,23.9,24.12,23.8991,23.99,22300 CLNC,D,20191030,14.56,14.66,14.15,14.4,349900 CLNY,D,20191030,5.7,5.73,5.65,5.7,1528000 CLPR,D,20191030,9.4,9.7,9.27,9.67,24900 CLR,D,20191030,29.46,29.65,28.37,28.57,3718000 CLS,D,20191030,6.93,7.08,6.84,7.07,994700 CLW,D,20191030,18.44,18.82,18.32,18.54,191400 CLX,D,20191030,149.85,151.12,149.63,150.8,1026000 CM,D,20191030,85.88,86.06,85.45,85.99,225200 CMA,D,20191030,66.69,67.29,65.61,66.52,1589700 CMC,D,20191030,19.47,19.48,19.12,19.39,1007400 CMCM,D,20191030,3.81,3.97,3.8,3.93,246600 CMD,D,20191030,71.62,72.65,70.92,72.44,140200 CMG,D,20191030,763.86,775.725,758.88,775.52,474300 CMI,D,20191030,177.24,177.77,172.76,174.59,1884600 CMO,D,20191030,7.86,7.86,7.77,7.83,332700 CMO-E,D,20191030,25.42,25.4243,25.35,25.35,16200 CMP,D,20191030,58,58.0178,56.44,57.25,136200 CMR-B,D,20191030,24.8,24.94,24.76,24.94,8600 CMR-C,D,20191030,25.5699,25.5699,25.4403,25.53,4500 CMR-D,D,20191030,25.75,25.75,25.6902,25.7064,1300 CMR-E,D,20191030,26.15,26.1546,26.0702,26.1018,6300 CMRE,D,20191030,8.17,8.19,7.94,7.99,937700 CMS,D,20191030,63.08,64.015,63.04,63.9,2120100 CMS-B,D,20191030,106.954,106.954,106.954,106.954,100 CMSA,D,20191030,26.783,27.15,26.783,27.06,15100 CMSC,D,20191030,27.52,27.55,27.29,27.46,19400 CMSD,D,20191030,27.75,27.75,27.44,27.75,38300 CMU,D,20191030,4.56,4.65,4.56,4.64,123400 CNA,D,20191030,44.68,44.87,44.17,44.61,313400 CNC,D,20191030,53,54.44,52.52,54.04,13838400 CNDT,D,20191030,6.13,6.24,5.99,6.12,1107800 CNF,D,20191030,4.8299,4.8299,4.785,4.785,3500 CNHI,D,20191030,10.93,10.94,10.77,10.92,707000 CNI,D,20191030,89.31,90.56,89.01,90.4,783900 CNK,D,20191030,37.13,37.14,36.34,36.64,575900 CNNE,D,20191030,28.53,28.75,28.33,28.64,110600 CNO,D,20191030,16,16,15.7,15.86,609100 CNP,D,20191030,29.03,29.18,28.85,29.08,2671400 CNP-B,D,20191030,51.45,51.51,51.2,51.28,77200 CNQ,D,20191030,26.06,26.16,25.36,25.47,3175600 CNR,D,20191030,6.42,6.5,6.29,6.34,323700 CNS,D,20191030,64.01,66.185,63.88,65.92,179100 CNX,D,20191030,8.82,9.145,8.53,8.57,8524100 CNXM,D,20191030,14.74,15.33,14.73,14.94,571200 CO,D,20191030,5.02,5.02,4.84,4.92,34900 COD-A,D,20191030,24.56,24.6,24.5239,24.56,8600 COD-B,D,20191030,25.3,25.3,25.1,25.14,7700 CODI,D,20191030,20.29,20.47,20.14,20.38,361000 COE,D,20191030,7.2,7.34,7.12,7.19,18200 COF,D,20191030,94.64,94.83,93.32,94.53,1802800 COF-C,D,20191030,25.33,25.35,25.33,25.34,31000 COF-D,D,20191030,25.36,25.37,25.36,25.364,79700 COF-F,D,20191030,26.24,26.28,26.17,26.26,38100 COF-G,D,20191030,25.61,25.74,25.58,25.74,26000 COF-H,D,20191030,27.3,27.3874,27.25,27.35,28100 COF-I,D,20191030,25.06,25.17,25.03,25.13,349800 COF-P,D,20191030,25.62,25.64,25.6,25.64,33000 COG,D,20191030,19.11,19.11,18.455,18.49,6457400 COLD,D,20191030,39.81,40.23,39.53,40.12,1153700 COO,D,20191030,290.84,292.46,289.5,292.1,201300 COP,D,20191030,57.44,57.46,54.95,55.04,7907700 COR,D,20191030,120.12,120.92,118.84,119.98,329900 COR-Z,D,20191030,25.7,25.8399,25.62,25.8399,10600 CORR,D,20191030,47.81,48.75,47.4,48.71,97100 COT,D,20191030,12.79,12.81,12.62,12.64,429900 COTY,D,20191030,11.66,11.805,11.55,11.63,3368400 CP,D,20191030,226.66,229.55,224.03,228.99,347600 CPA,D,20191030,104.46,104.46,101.69,103.33,227600 CPAC,D,20191030,9.65,9.65,9.65,9.65,100 CPB,D,20191030,46.63,46.81,46.03,46.27,1098600 CPE,D,20191030,4.12,4.23,3.9,3.91,13623400 CPF,D,20191030,29.5,29.62,29.19,29.47,94200 CPG,D,20191030,4.06,4.08,3.9,3.93,2643900 CPK,D,20191030,93.61,95.28,93.08,95.09,30300 CPL,D,20191030,16.13,16.35,16.13,16.3124,11500 CPLG,D,20191030,9.83,9.96,9.77,9.85,262500 CPRI,D,20191030,31.58,31.89,30.88,31.65,2299600 CPS,D,20191030,33.88,33.88,32.81,33.41,192900 CPT,D,20191030,113.71,114.68,113.18,114.6,350300 CR,D,20191030,76.21,77.71,75.51,77.08,626000 CRC,D,20191030,7.36,7.38,6.02,6.05,6185400 CRCM,D,20191030,11.7,11.7885,11.45,11.66,439900 CRD.A,D,20191030,10.63,10.71,10.56,10.69,13000 CRD.B,D,20191030,9.37,9.37,9.27,9.34,2700 CRH,D,20191030,36.93,36.95,36.59,36.86,1088500 CRI,D,20191030,100.11,100.81,99.09,100.72,541600 CRK,D,20191030,7.35,7.495,6.97,7.01,392700 CRL,D,20191030,132.03,133.21,130.85,132.56,181100 CRM,D,20191030,155.74,158.42,155.01,158.28,4724400 CRR,D,20191030,1.78,1.78,1.55,1.58,174600 CRS,D,20191030,50.71,50.71,48.745,49.05,179900 CRT,D,20191030,8.91,8.91,8.5918,8.69,9100 CRY,D,20191030,24.26,24.38,23.78,23.81,201100 CS,D,20191030,12.47,12.54,12.33,12.53,2413000 CSL,D,20191030,155.88,156.28,154.32,154.97,282500 CSLT,D,20191030,1.56,1.6,1.54,1.56,367600 CSS,D,20191030,4.47,4.59,4.45,4.51,17300 CSTM,D,20191030,13.18,13.4,12.98,13.34,789400 CSU,D,20191030,4.01,4.14,3.97,4.09,54900 CSV,D,20191030,26.6,26.81,25.63,26.16,187000 CTA-A,D,20191030,84.85,84.85,84.66,84.78,600 CTA-B,D,20191030,114.46,115.8,114.46,115.8,2400 CTAA,D,20191030,26.52,26.57,26.27,26.46,33700 CTB,D,20191030,29.47,29.72,28.6,28.76,443100 CTBB,D,20191030,25.4,25.42,25.32,25.42,85700 CTDD,D,20191030,25.93,26.14,25.9299,26.14,69300 CTK,D,20191030,4.9001,5.21,4.9001,4.94,49500 CTL,D,20191030,12.83,13.05,12.675,12.89,9603900 CTLT,D,20191030,50.61,50.61,49.615,49.87,395300 CTR,D,20191030,8.33,8.38,8.2635,8.33,114700 CTRA,D,20191030,24.29,24.29,23.4288,23.69,86400 CTS,D,20191030,27.26,27.65,26.75,27.63,121700 CTST,D,20191030,1.08,1.15,1.06,1.0896,919700 CTT,D,20191030,11.6,11.65,11.48,11.61,119800 CTV,D,20191030,25.74,25.87,25.72,25.86,26100 CTVA,D,20191030,27.05,27.59,26.91,27.48,5993400 CTY,D,20191030,24.98,25,24.78,24.83,76700 CTZ,D,20191030,25.78,25.93,25.78,25.93,23900 CUB,D,20191030,72.5,74.97,72.21,74.92,157300 CUB-C,D,20191030,25.7601,25.844,25.76,25.79,4000 CUB-D,D,20191030,26.5,26.5,26.5,26.5,100 CUB-F,D,20191030,26.235,26.235,26.1674,26.2235,1600 CUBE,D,20191030,31.79,31.97,31.13,31.73,3439800 CUBI,D,20191030,24,24.1,23.15,23.97,270600 CUK,D,20191030,42.11,42.14,40.79,40.98,432900 CULP,D,20191030,14.87,15.73,14.7,15.63,30800 CURO,D,20191030,14.85,15,14.643,14.78,287600 CUZ,D,20191030,39.46,40.06,39.29,40.05,622500 CVA,D,20191030,14.6,14.81,14.5405,14.56,1323700 CVE,D,20191030,8.86,8.92,8.52,8.65,5663600 CVEO,D,20191030,1.15,1.1658,1.06,1.09,508100 CVI,D,20191030,47.82,47.86,46.07,46.7,643700 CVIA,D,20191030,1.49,1.49,1.41,1.46,423300 CVNA,D,20191030,84.62,84.69,81.36,82.48,1066000 CVS,D,20191030,66.15,67.325,65.8455,67.05,8031900 CVX,D,20191030,118.18,118.18,115.52,116.36,4690800 CW,D,20191030,129.65,131.315,128.855,131.04,146900 CWE.A,D,20191030,16.69,17.59,16.68,17.28,328700 CWEN,D,20191030,17.59,18.4,17.58,18.15,1021700 CWH,D,20191030,10,10.07,9.89,9.98,442900 CWK,D,20191030,18.78,19.16,18.67,19.13,491100 CWT,D,20191030,54.15,54.905,54.15,54.72,338600 CX,D,20191030,3.99,4.01,3.81,3.84,17797500 CXE,D,20191030,5.16,5.28,5.16,5.26,138900 CXH,D,20191030,9.58,9.7386,9.58,9.73,23800 CXO,D,20191030,73.58,73.95,66.61,66.83,4927400 CXP,D,20191030,20.15,20.69,20.11,20.68,840000 CXW,D,20191030,15.43,15.55,15.26,15.47,408000 CYD,D,20191030,13.85,13.95,13.7,13.9,74800 CYH,D,20191030,4.25,4.5,3.69,3.82,5136400 CZZ,D,20191030,17,17.02,16.7,16.92,424900 D,D,20191030,81.8,82.28,81.41,81.81,2382400 DAC,D,20191030,11.34,11.48,11.26,11.34,8600 DAL,D,20191030,55.36,55.4099,54.805,55.32,3814000 DAN,D,20191030,16.91,17.31,16.59,17,2139500 DAO,D,20191030,13.74,15.02,13.21,15,497500 DAR,D,20191030,19.36,19.36,19.17,19.27,513900 DAVA,D,20191030,43.5,44.99,42.485,43.87,209400 DB,D,20191030,7.5,7.51,7.31,7.36,19220600 DBD,D,20191030,7.11,7.1499,6.615,6.92,3285600 DBI,D,20191030,17,17.12,16.735,16.9,969500 DBL,D,20191030,20.52,20.65,20.52,20.63,16500 DCF,D,20191030,9.15,9.28,9.15,9.25,32200 DCI,D,20191030,53.88,53.88,52.543,53.04,359200 DCO,D,20191030,41.91,42.68,41.77,42.4,74700 DCP,D,20191030,23.76,24.19,23.51,23.63,1352600 DCP-B,D,20191030,24.67,24.675,24.61,24.64,12700 DCP-C,D,20191030,24.55,24.77,24.55,24.7421,16100 DCUE,D,20191030,106.88,106.88,106.05,106.28,79000 DD,D,20191030,67.04,67.07,65.59,65.59,4539000 DDD,D,20191030,8.73,8.81,8.44,8.75,2321600 DDF,D,20191030,14.41,14.45,14.17,14.17,17800 DDS,D,20191030,74.28,75.2,71.31,71.39,271500 DDT,D,20191030,26.05,26.08,25.98,26.08,9700 DE,D,20191030,174.62,174.62,172.61,173.82,1646600 DEA,D,20191030,22,22.29,21.99,22.29,417600 DECK,D,20191030,149.01,151.26,148.69,151.17,452100 DEI,D,20191030,43.03,43.67,42.87,43.65,499100 DELL,D,20191030,53.21,54.15,52.73,53.75,1702000 DEO,D,20191030,162.44,163.82,161.68,163.29,348500 DESP,D,20191030,11.66,11.69,11.18,11.36,142200 DEX,D,20191030,9.76,9.82,9.74,9.78,63000 DF,D,20191030,1.09,1.09,1,1.04,3045100 DFIN,D,20191030,11.39,11.42,11,11.39,166700 DFP,D,20191030,26.06,26.18,26.0107,26.18,25000 DFS,D,20191030,81.25,81.26,80.139,81.15,1197500 DG,D,20191030,160.33,162.05,160.02,161.63,828600 DGX,D,20191030,100.98,101.85,100.61,101.72,518800 DHF,D,20191030,3.06,3.06,3.05,3.06,94300 DHI,D,20191030,51.57,52.26,50.15,52.19,7430900 DHR,D,20191030,137.41,138.81,136.8,138.25,3171600 DHR-A,D,20191030,1101.92,1106.95,1101.92,1106.95,7100 DHT,D,20191030,7.68,7.99,7.59,7.96,2156000 DHX,D,20191030,3.8,3.8,3.67,3.72,98700 DIAX,D,20191030,17.61,17.67,17.55,17.66,77400 DIN,D,20191030,73.75,74.99,71.31,73.07,612100 DIS,D,20191030,129.69,130.31,129.1535,129.6,10880000 DK,D,20191030,40.48,40.59,39.36,39.54,891400 DKL,D,20191030,31.93,32.15,31.6,31.91,50900 DKS,D,20191030,39.65,39.79,39.13,39.41,1538000 DKT,D,20191030,25.77,25.85,25.68,25.85,130100 DL,D,20191030,6.74,7,6.74,6.95,40100 DLB,D,20191030,64.01,64.42,63.53,64.4,214000 DLN-A,D,20191030,22.0326,22.1,21.9527,22.095,15800 DLN-B,D,20191030,20.44,20.6,20.36,20.535,26100 DLNG,D,20191030,2.14,2.185,2.14,2.17,51800 DLPH,D,20191030,13.91,13.99,13.17,13.26,1561800 DLR,D,20191030,129.04,130.13,123.25,129.41,7840700 DLR-C,D,20191030,26.67,26.67,26.53,26.6259,12700 DLR-G,D,20191030,25.44,25.48,25.35,25.35,19200 DLR-I,D,20191030,25.98,26.23,25.98,26.12,17300 DLR-J,D,20191030,26.27,26.27,26.1,26.11,118900 DLR-K,D,20191030,27.42,27.58,27.15,27.21,20900 DLR-L,D,20191030,25.65,25.89,25.57,25.78,553300 DLX,D,20191030,53.26,53.26,52.37,52.73,235400 DMB,D,20191030,14.11,14.3,14.1,14.25,65100 DMO,D,20191030,21.5,21.6,21.34,21.45,37000 DNI,D,20191030,12.21,12.21,12.09,12.14,73300 DNOW,D,20191030,11.01,11.045,10.53,10.6,839900 DNP,D,20191030,12.75,12.81,12.7,12.77,350600 DNR,D,20191030,1.08,1.1,1.03,1.03,10598600 DO,D,20191030,6.01,6.135,5.62,5.7,2305400 DOC,D,20191030,18.34,18.65,18.33,18.58,1422700 DOOR,D,20191030,60.48,60.86,59.815,60.45,164500 DOV,D,20191030,104.77,104.77,103.13,103.94,865700 DOW,D,20191030,51.2,51.47,50.33,51.03,3605600 DPG,D,20191030,15.42,15.6,15.42,15.56,56500 DPLO,D,20191030,5.54,5.745,5.54,5.62,450500 DPZ,D,20191030,263.32,271.99,263.32,270.9,705100 DQ,D,20191030,39.02,39.462,36.36,36.77,329200 DRD,D,20191030,4.92,4.98,4.83,4.96,188600 DRE,D,20191030,35.29,35.575,35.1604,35.49,2921700 DRH,D,20191030,9.96,10.01,9.86,10,1099700 DRI,D,20191030,113.38,113.9241,111.49,112.99,1146600 DRQ,D,20191030,44.07,44.37,41.25,41.79,478400 DRUA,D,20191030,26.17,26.1702,25.88,26.03,101900 DS,D,20191030,4.05,4.14,4.045,4.12,156700 DS-C,D,20191030,24.25,24.25,24.25,24.25,200 DS-D,D,20191030,24,24,24,24,100 DSE,D,20191030,3.88,3.96,3.88,3.95,273700 DSL,D,20191030,19.81,19.92,19.7,19.88,347000 DSM,D,20191030,8.26,8.41,8.26,8.4,197100 DSSI,D,20191030,15.09,15.59,14.85,15.55,172100 DSU,D,20191030,10.76,10.78,10.75,10.78,512500 DSX,D,20191030,3.93,3.94,3.84,3.87,276500 DSX-B,D,20191030,25.42,25.42,25.3603,25.3792,3000 DT,D,20191030,18.54,20.15,18.35,19.76,1209300 DTE,D,20191030,127.8,128.91,126.2,127,5256100 DTF,D,20191030,14.08,14.14,14.0307,14.14,2900 DTJ,D,20191030,25.9,26.06,25.789,26.06,22400 DTQ,D,20191030,25.4,25.425,25.27,25.27,25000 DTW,D,20191030,26.91,26.91,26.64,26.85,31000 DTY,D,20191030,27.3,27.44,27.13,27.43,15800 DUC,D,20191030,9.1,9.15,9.1,9.15,72300 DUK,D,20191030,93.65,94.37,93.43,94.01,1831200 DUK-A,D,20191030,27.73,27.84,27.5,27.62,78500 DUKB,D,20191030,27.13,27.27,26.95,27.2,55800 DUKH,D,20191030,25.53,25.67,25.46,25.6,19900 DVA,D,20191030,58.94,59.295,58.56,58.97,987800 DVD,D,20191030,1.95,1.96,1.94,1.95,8500 DVN,D,20191030,21.51,21.59,20.185,20.25,6303300 DX,D,20191030,15.39,15.47,15.31,15.47,251800 DX-A,D,20191030,25.8631,25.867,25.825,25.825,2400 DX-B,D,20191030,25.187,25.24,25.187,25.1965,3800 DXB,D,20191030,25.35,25.47,25.35,25.45,108600 DXC,D,20191030,27.96,27.99,27.045,27.69,2261800 DY,D,20191030,48.97,48.97,46.55,46.92,286200 E,D,20191030,30.47,30.52,30.28,30.43,140100 EAB,D,20191030,26.71,26.71,26.22,26.54,5300 EAE,D,20191030,25.32,25.4126,25.2,25.25,18800 EAF,D,20191030,12.67,12.87,12.54,12.71,800100 EAI,D,20191030,26.34,26.51,26.18,26.4,28700 EARN,D,20191030,10.82,10.9,10.762,10.85,9300 EAT,D,20191030,46,47.1,43,46.54,2065100 EB,D,20191030,18.14,18.26,17.82,17.93,474200 EBF,D,20191030,19.77,19.77,19.51,19.59,73400 EBR,D,20191030,9.31,9.69,9.22,9.66,201500 EBR.B,D,20191030,9.69,10.04,9.68,10.04,6400 EBS,D,20191030,56.98,58.38,56.3,57.87,235800 EC,D,20191030,18.31,18.31,17.96,18.03,586900 ECA,D,20191030,4.35,4.38,4.15,4.17,21801500 ECC,D,20191030,15.55,15.55,15.33,15.33,197200 ECCA,D,20191030,25.9597,25.96,25.9597,25.9597,200 ECCB,D,20191030,26.6318,26.96,26.6318,26.96,4600 ECCX,D,20191030,25.79,25.89,25.7,25.88,4400 ECCY,D,20191030,25.75,25.76,25.75,25.75,900 ECL,D,20191030,194.65,195.23,192.34,193.71,1341600 ECOM,D,20191030,9.25,9.4,9.16,9.32,31800 ECT,D,20191030,1.11,1.1204,1.1,1.1,13100 ED,D,20191030,91.48,92.04,90.96,91.66,1207700 EDD,D,20191030,6.98,7,6.9,6.97,110400 EDF,D,20191030,13.33,13.49,13.29,13.48,83100 EDI,D,20191030,11.87,11.99,11.87,11.99,25500 EDN,D,20191030,5.23,5.47,5.21,5.43,73100 EDU,D,20191030,120.24,122.65,119.25,122.64,910400 EE,D,20191030,66.92,67.07,66.9,67.06,288100 EEA,D,20191030,8.93,9.25,8.91,9.25,6000 EEX,D,20191030,9.7,9.7,9.36,9.49,99900 EFC,D,20191030,18.4,18.46,18.27,18.36,158800 EFC-A,D,20191030,25.18,25.33,25.18,25.3,310500 EFF,D,20191030,15.48,15.69,15.48,15.56,17300 EFL,D,20191030,9.35,9.4,9.35,9.4,60300 EFR,D,20191030,12.9,12.92,12.81,12.9,213600 EFT,D,20191030,13.2,13.22,13.13,13.21,137700 EFX,D,20191030,136.07,136.07,133.49,135.01,1199800 EGF,D,20191030,12.84,13,12.84,12.97,10500 EGHT,D,20191030,19.54,20.1989,19.48,19.92,1734100 EGIF,D,20191030,15.8,15.97,15.8,15.8,8600 EGO,D,20191030,7.93,8.2,7.87,8.19,2429900 EGP,D,20191030,134,134.69,133.35,134.3,257300 EGY,D,20191030,2.01,2.03,1.96,1.99,202500 EHC,D,20191030,63.83,64.28,62.99,64.1,816600 EHI,D,20191030,9.94,9.96,9.8,9.9,71700 EHT,D,20191030,10,10.03,9.98,10.03,34000 EIC,D,20191030,19.05,19.08,18.99,18.99,20900 EIG,D,20191030,42.72,42.83,42.31,42.5,93200 EIX,D,20191030,63.88,65.49,60.31,62.16,6694900 EL,D,20191030,192.7,194.64,192.01,193.27,2995100 ELAN,D,20191030,27.16,27.29,26.9854,27.13,1246200 ELC,D,20191030,26.18,26.2707,25.97,26.1,22100 ELF,D,20191030,17.78,17.84,17.51,17.54,593700 ELJ,D,20191030,25.76,25.8348,25.74,25.74,13100 ELP,D,20191030,13.17,13.65,13.13,13.63,447200 ELS,D,20191030,68.98,69.24,68.48,69.15,499700 ELU,D,20191030,25.3,25.345,25.21,25.26,9300 ELVT,D,20191030,4.28,4.3,4.1847,4.26,49800 ELY,D,20191030,20.55,20.77,20.27,20.73,1928200 EMD,D,20191030,14.03,14.03,13.95,14.01,130000 EME,D,20191030,90.85,93.54,89.93,93.05,476700 EMF,D,20191030,15.04,15.18,14.99,15.18,27200 EMN,D,20191030,77.48,77.48,76.16,77.2,988700 EMO,D,20191030,8.15,8.21,8.13,8.16,406300 EMP,D,20191030,26.97,27.03,26.7788,27.03,10000 EMR,D,20191030,70.75,71.05,69.86,71.03,1796400 ENB,D,20191030,36.49,36.49,36.21,36.43,2032800 ENBA,D,20191030,27.6,27.65,27.4,27.54,54000 ENBL,D,20191030,10.1,10.25,10.025,10.07,1076300 ENIA,D,20191030,9.55,9.65,9.35,9.62,2635000 ENIC,D,20191030,4.22,4.26,4.065,4.25,214700 ENJ,D,20191030,25.66,25.737,25.66,25.7275,700 ENLC,D,20191030,6.47,6.56,6.36,6.4,2636600 ENO,D,20191030,26.29,26.34,26.14,26.34,22200 ENR,D,20191030,43.63,43.855,43.05,43.35,910800 ENR-A,D,20191030,95.94,95.94,94.5,94.7,9500 ENS,D,20191030,68.53,68.53,67.25,67.9,155300 ENV,D,20191030,61.32,62.55,61.07,62.46,418400 ENVA,D,20191030,23.62,24.385,23.57,24.03,355400 ENZ,D,20191030,3.26,3.31,3.21,3.24,31100 EOD,D,20191030,5.54,5.57,5.51,5.56,148200 EOG,D,20191030,72.01,72.5,69.49,69.62,3361400 EOI,D,20191030,15.38,15.41,15.32,15.39,95600 EOS,D,20191030,16.92,17.03,16.88,17.02,75800 EOT,D,20191030,23.25,23.5,23.21,23.37,17800 EP-C,D,20191030,52.93,52.93,52.39,52.45,5000 EPAC,D,20191030,24.86,24.87,24.43,24.84,163400 EPAM,D,20191030,177.94,177.94,175.065,177.25,177300 EPC,D,20191030,35.4,35.845,34.97,35.82,336100 EPD,D,20191030,26.53,26.59,26.01,26.37,5059300 EPR,D,20191030,78.23,78.6,75.95,77.48,666000 EPR-C,D,20191030,33.08,33.487,33.08,33.09,4700 EPR-E,D,20191030,39.01,39.01,39.01,39.01,3000 EPR-G,D,20191030,26.67,26.7,26.4547,26.52,5200 EPRT,D,20191030,25.61,25.6333,25.06,25.58,973600 EQC,D,20191030,31.85,32.26,31.69,32,713900 EQC-D,D,20191030,27.71,27.87,27.63,27.87,3800 EQH,D,20191030,22.12,22.195,21.77,21.99,1758500 EQM,D,20191030,31.08,31.14,30.42,30.76,1603100 EQNR,D,20191030,18.78,18.79,18.49,18.53,1947100 EQR,D,20191030,87.95,88.9,87.61,88.85,1125000 EQS,D,20191030,1.52,1.57,1.5,1.5,28400 EQT,D,20191030,10.5,10.61,9.9,9.9,9410300 ERA,D,20191030,10.32,10.32,9.87,9.96,75200 ERF,D,20191030,6.37,6.39,6.005,6.04,1295400 ERJ,D,20191030,17.55,17.65,17.44,17.6,376400 EROS,D,20191030,2.36,2.52,2.21,2.3,6568400 ES,D,20191030,83.08,83.78,82.68,83.24,2189600 ESE,D,20191030,83.34,83.7,82.67,83.18,82300 ESI,D,20191030,10.67,10.69,10.52,10.69,2451700 ESNT,D,20191030,52.4,52.435,51.59,51.79,511900 ESRT,D,20191030,14.47,14.6,14.37,14.6,465400 ESS,D,20191030,324.6,327.83,322.43,327.65,377200 ESTC,D,20191030,74.23,74.99,73.28,74.53,677100 ESTE,D,20191030,4.08,4.13,3.84,3.93,94300 ET,D,20191030,12.42,12.5,12.25,12.35,13528700 ETB,D,20191030,16.12,16.16,16.03,16.16,24700 ETG,D,20191030,16.71,16.88,16.7008,16.88,167300 ETH,D,20191030,19.77,19.91,19.43,19.91,177200 ETI.P,D,20191030,26.6773,26.6773,26.42,26.45,3500 ETJ,D,20191030,9.31,9.33,9.24,9.33,130400 ETM,D,20191030,3.51,3.54,3.395,3.42,899800 ETN,D,20191030,88.98,88.98,87.22,88.25,2326900 ETO,D,20191030,25.92,26.3,25.92,26.3,32300 ETP-C,D,20191030,24.74,24.75,24.634,24.73,215500 ETP-D,D,20191030,25.15,25.15,25.0812,25.14,53500 ETP-E,D,20191030,25.62,25.66,25.4,25.61,642600 ETR,D,20191030,118.95,121.62,118.26,121.56,1717500 ETRN,D,20191030,14.31,14.39,13.99,14.16,2394200 ETV,D,20191030,14.79,14.89,14.72,14.87,174800 ETW,D,20191030,10.06,10.27,10.02,10.26,505200 ETX,D,20191030,20.93,21.1,20.8201,21.1,13500 ETY,D,20191030,11.95,12.01,11.9,12,228700 EURN,D,20191030,11.25,11.79,11.25,11.7,2180600 EV,D,20191030,45.89,46.14,45.4,46.04,677300 EVA,D,20191030,33.29,33.3555,32.81,33.05,17600 EVC,D,20191030,2.89,2.89,2.835,2.88,291100 EVF,D,20191030,6.23,6.27,6.22,6.27,132900 EVG,D,20191030,13.25,13.27,13.19,13.23,22900 EVH,D,20191030,7.68,7.73,7.53,7.63,769900 EVN,D,20191030,12.55,12.63,12.5,12.63,135800 EVR,D,20191030,75.06,75.06,73.1701,73.67,564000 EVRG,D,20191030,63.81,63.88,63.06,63.68,1434700 EVRI,D,20191030,9.85,10.13,9.8,10.1,725100 EVT,D,20191030,24.78,24.895,24.718,24.88,108400 EVTC,D,20191030,32.51,32.51,31.66,32.28,713600 EW,D,20191030,238.45,240,237.105,239.14,975300 EXD,D,20191030,9.72,9.72,9.64,9.69,35700 EXG,D,20191030,8.33,8.39,8.3,8.39,373300 EXK,D,20191030,2.38,2.41,2.29,2.41,2312200 EXP,D,20191030,92.05,92.365,90.225,91.63,479900 EXPR,D,20191030,3.33,3.37,3.22,3.3,971800 EXR,D,20191030,112.14,112.41,108.0488,110.85,2113100 EXTN,D,20191030,12.72,12.72,12.36,12.54,93000 EZT,D,20191030,28.15,28.15,27.55,27.92,8700 F,D,20191030,8.64,8.64,8.52,8.54,28685300 F-B,D,20191030,26.29,26.32,25.91,26.2,153700 FAF,D,20191030,61.28,62.14,61.07,61.98,680700 FAM,D,20191030,10.93,10.98,10.91,10.93,45300 FBC,D,20191030,36.06,36.37,35.5,36.23,4927700 FBHS,D,20191030,60.67,60.99,60.29,60.87,1091700 FBK,D,20191030,38.35,38.38,37.78,38.26,56700 FBM,D,20191030,18.7,18.79,17.95,18.46,233900 FBP,D,20191030,10.85,10.9,10.68,10.77,1674400 FC,D,20191030,37.44,38.26,37.37,38.09,34500 FCAU,D,20191030,14.34,15.28,14.12,14.98,42702000 FCF,D,20191030,14.49,14.65,14.13,14.55,557600 FCN,D,20191030,107.41,109.28,106.3,108.9,509600 FCPT,D,20191030,28.35,28.77,28.17,28.71,281100 FCT,D,20191030,11.97,12.05,11.97,12,64300 FCX,D,20191030,10.09,10.19,9.94,10.13,19786200 FDEU,D,20191030,14.66,14.76,14.61,14.72,87400 FDP,D,20191030,31.82,32.02,30.96,31.63,327100 FDS,D,20191030,256.22,256.22,251.37,253.68,233500 FDX,D,20191030,157.75,157.76,154.02,155.84,1576100 FE,D,20191030,47.62,48.19,47.52,47.84,5655500 FEDU,D,20191030,1.89,1.95,1.88,1.9,44000 FEI,D,20191030,10.99,11.14,10.98,11.14,255400 FELP,D,20191030,0.2008,0.215,0.19,0.192,193100 FENG,D,20191030,2.79,2.8,2.75,2.76,87800 FEO,D,20191030,13.53,13.64,13.502,13.61,10600 FET,D,20191030,1.36,1.3752,1.25,1.29,861700 FF,D,20191030,12.62,12.62,12.35,12.51,63100 FFA,D,20191030,16.15,16.23,16.025,16.19,33900 FFC,D,20191030,20.95,21.23,20.95,21.18,60500 FFG,D,20191030,57.74,58.5,56.88,58.42,10900 FG,D,20191030,9.35,9.5,9.23,9.4,5029100 FG.W,D,20191030,1.1,1.14,1.06,1.14,2500 FGB,D,20191030,6.32,6.32,6.2,6.2,46200 FGP,D,20191030,0.5401,0.5472,0.5,0.5123,356600 FHN,D,20191030,16.29,16.36,16.08,16.18,2796600 FHN-A,D,20191030,25.62,25.8,25.56,25.65,6200 FI,D,20191030,5.15,5.17,5.03,5.03,338100 FICO,D,20191030,302.86,302.86,295.37,302.24,301500 FIF,D,20191030,16.1,16.14,16.03,16.06,53600 FII,D,20191030,31.32,31.82,31.22,31.74,447600 FINS,D,20191030,20.15,20.44,20.1351,20.39,26100 FIS,D,20191030,131.06,132.23,130.07,131.96,2097500 FIT,D,20191030,6.17,6.37,5.51,5.86,33143700 FIV,D,20191030,8.93,8.99,8.88,8.98,101400 FIX,D,20191030,51.46,51.7,50.22,50.99,250700 FL,D,20191030,44.3,44.4,43.6583,43.95,1121500 FLC,D,20191030,22.55,22.95,22.55,22.9,15700 FLNG,D,20191030,10.18,10.18,9.36,10.01,16600 FLO,D,20191030,21.92,21.92,21.59,21.71,560900 FLOW,D,20191030,45,47.92,43.84,45.9,809200 FLR,D,20191030,19.69,19.72,19.21,19.37,2487700 FLS,D,20191030,49.66,50.09,49.11,49.51,1239200 FLT,D,20191030,298.51,300.4,296.29,300.03,235000 FLY,D,20191030,21.39,21.44,20.6,20.65,122800 FMC,D,20191030,88.59,91.33,87.66,90.97,1573400 FMN,D,20191030,13.93,13.9707,13.91,13.94,63600 FMO,D,20191030,7.9,7.94,7.8493,7.91,241200 FMS,D,20191030,35.87,36.04,35.71,36.03,275100 FMX,D,20191030,90.41,90.59,89.94,90.38,310000 FMY,D,20191030,14.02,14.02,13.97,14.02,5400 FN,D,20191030,53.73,54.68,53.035,54.32,172200 FNB,D,20191030,12.36,12.43,12.205,12.3,1149500 FNB-E,D,20191030,29.56,29.56,28.7805,29.31,5900 FND,D,20191030,46.71,46.95,45.67,46.89,657800 FNF,D,20191030,45.18,46.0512,44.51,45.78,2835600 FNV,D,20191030,94.96,94.96,92.8466,94.8,521700 FOE,D,20191030,11.4,11.5,11.27,11.48,347200 FOF,D,20191030,13.08,13.15,13.05,13.13,26200 FOR,D,20191030,18.5,18.8,18.12,18.5,77900 FPAC,D,20191030,10.2,10.21,10.2,10.21,20000 FPF,D,20191030,23.94,24,23.9,23.97,93300 FPH,D,20191030,6.63,6.64,6.5,6.64,99400 FPI,D,20191030,6.79,6.81,6.62,6.68,52400 FPI-B,D,20191030,24.35,24.5,24.3395,24.41,7400 FPL,D,20191030,8.64,8.6925,8.6,8.69,110700 FR,D,20191030,41.84,42.24,41.66,42.2,673200 FRA,D,20191030,12.66,12.73,12.66,12.7,117100 FRAC,D,20191030,5.06,5.095,4.4,4.55,7016600 FRC,D,20191030,107.31,107.93,106.27,107.14,618200 FRC-F,D,20191030,25.72,25.82,25.69,25.82,16500 FRC-G,D,20191030,26.17,26.37,26.137,26.37,17400 FRC-H,D,20191030,26.15,26.17,26.1,26.1,7800 FRC-I,D,20191030,26.81,26.95,26.6592,26.88,22900 FRO,D,20191030,10.62,10.72,10.505,10.63,913000 FRT,D,20191030,138.98,141.16,138.51,141.16,377300 FRT-C,D,20191030,25.74,25.76,25.56,25.64,13100 FSB,D,20191030,34.65,34.67,34.045,34.43,87100 FSD,D,20191030,15.4,15.4,15.31,15.37,49900 FSK,D,20191030,5.75,5.77,5.73,5.75,968500 FSLY,D,20191030,20.28,21.19,19.51,20.98,482100 FSM,D,20191030,3.11,3.115,2.97,3.07,2320100 FSS,D,20191030,34,34.1775,33.5,33.99,443000 FT,D,20191030,7.56,7.67,7.53,7.6,74900 FTA-A,D,20191030,25.57,25.75,25.55,25.75,15000 FTAI,D,20191030,15.6,15.8099,15.5035,15.78,66800 FTCH,D,20191030,9,9.57,8.8,8.94,9975800 FTI,D,20191030,20.36,20.4438,19.61,19.73,4990600 FTK,D,20191030,2.03,2.04,1.89,1.95,586400 FTS,D,20191030,41.05,41.41,40.96,41.24,458400 FTSI,D,20191030,1.71,1.71,1.53,1.65,834500 FTV,D,20191030,68.31,69.78,68.03,69.42,1767700 FTV-A,D,20191030,905.31,912,905.11,912,6300 FUL,D,20191030,49.4,49.71,48.905,49.63,284100 FUN,D,20191030,55.84,56.01,53.58,55.16,350900 FVRR,D,20191030,24.38,24.5,22.56,22.56,113900 G,D,20191030,38.79,39.19,38.53,39.18,693800 GAB,D,20191030,6,6.02,5.96,6.01,395100 GAB-D,D,20191030,25.9,25.9,25.9,25.9,300 GAB-G,D,20191030,25.3745,25.3745,25.3742,25.3742,400 GAB-H,D,20191030,25.5414,25.5414,25.5414,25.5414,500 GAB-J,D,20191030,26.19,26.23,26.1,26.23,1300 GAM,D,20191030,37.17,37.2102,37.03,37.2,33800 GAM-B,D,20191030,27.0005,27.0005,26.8701,26.8701,1000 GATX,D,20191030,81.6,81.64,79.41,80.2,171000 GBAB,D,20191030,23.36,23.721,23.36,23.69,71700 GBL,D,20191030,15.53,15.53,14.81,15.16,29500 GBX,D,20191030,30.68,30.68,29.69,29.82,307500 GCAP,D,20191030,4.3,4.32,4.09,4.13,122700 GCI,D,20191030,11.12,11.13,11,11.03,2272500 GCO,D,20191030,39.72,39.79,38.72,39.4,161400 GCP,D,20191030,21.24,21.27,20.95,21.15,214300 GCV,D,20191030,5.57,5.6,5.4494,5.54,36400 GCV-B,D,20191030,25.17,25.17,25.17,25.17,600 GD,D,20191030,176.44,178.685,176,178.24,1261900 GDDY,D,20191030,64.8,65.47,64.75,65.34,1242800 GDI,D,20191030,32.81,32.95,31.31,32.11,2745900 GDL,D,20191030,9.22,9.22,9.16,9.17,22800 GDL-C,D,20191030,50.9551,50.9551,50.9551,50.9551,500 GDO,D,20191030,17.5,17.5,17.45,17.47,15500 GDOT,D,20191030,33.01,33.72,28.67,29.65,2447900 GDV,D,20191030,20.68,20.74,20.55,20.71,216000 GDV-A,D,20191030,26.3021,26.44,26.3021,26.44,2700 GDV-D,D,20191030,26.3037,26.3037,26.3037,26.3037,100 GDV-G,D,20191030,26.23,26.23,26.23,26.23,100 GDV-H,D,20191030,26.56,26.58,26.478,26.478,2900 GDV.P,D,20191030,0.0415,0.0461,0.0375,0.0451,1176800 GE,D,20191030,9.78,10.37,9.71,10.11,215943300 GEF,D,20191030,40.03,40.03,39.33,39.76,105100 GEF.B,D,20191030,47.03,47.6,46.63,47.55,7300 GEL,D,20191030,20.31,20.31,19.98,20.24,596400 GEN,D,20191030,1.31,1.32,1.27,1.29,109500 GEO,D,20191030,15.59,15.65,15.26,15.39,696700 GER,D,20191030,4.57,4.65,4.57,4.61,240800 GES,D,20191030,17.12,17.29,16.96,17.03,576500 GF,D,20191030,14.54,14.55,14.42,14.54,16400 GFF,D,20191030,21.09,21.19,20.69,21.11,90500 GFI,D,20191030,5.7,5.91,5.66,5.9,5997500 GFY,D,20191030,16.4,16.4,16.38,16.4,3100 GGB,D,20191030,3.2,3.33,3.16,3.29,11255200 GGG,D,20191030,46.4,46.4,45.56,45.85,400100 GGM,D,20191030,20.1,20.19,19.9,20.16,34200 GGT,D,20191030,8.08,8.1135,8.0699,8.09,32800 GGT-E,D,20191030,26,26.2,26,26.2,700 GGZ,D,20191030,11.09,11.11,11.08,11.11,6600 GGZ-A,D,20191030,25.83,25.83,25.8,25.83,600 GHC,D,20191030,645.9,646.44,619.04,628.94,27400 GHG,D,20191030,10.2,10.42,10.04,10.24,6800 GHL,D,20191030,16,16.41,15.71,16.4,240700 GHM,D,20191030,21.09,22.94,20.94,22.28,33800 GHY,D,20191030,14.47,14.47,14.405,14.45,77000 GIB,D,20191030,77.6,78.15,77.3,78.11,225100 GIG.W,D,20191030,0.82,0.82,0.81,0.81,200 GIL,D,20191030,25.96,25.96,25.61,25.77,1220600 GIM,D,20191030,6.07,6.08,6.05,6.06,222300 GIS,D,20191030,50.83,50.83,50.13,50.71,4417400 GIX,D,20191030,9.8596,9.8596,9.85,9.85,3500 GIX.P,D,20191030,0.32,0.37,0.32,0.37,30600 GIX.U,D,20191030,10.35,10.47,10.35,10.41,11700 GIX.W,D,20191030,0.29,0.29,0.28,0.29,321700 GJH,D,20191030,10.3,10.31,10.275,10.28,1400 GJR,D,20191030,22.6,22.6,22.6,22.6,500 GJV,D,20191030,26.3635,26.3748,26.3635,26.3748,700 GKOS,D,20191030,65,65.27,63.415,64.96,384600 GL,D,20191030,97.63,97.63,96.335,97.25,268000 GL-C,D,20191030,26.94,27.2,26.79,27.1351,8700 GLO-A,D,20191030,25.85,25.9,25.84,25.84,6100 GLO-B,D,20191030,24.7541,24.85,24.7541,24.8486,11400 GLO-C,D,20191030,24.8,24.82,24.73,24.75,53500 GLO-G,D,20191030,26.5471,26.67,26.5471,26.67,2800 GLOB,D,20191030,90.91,92.65,90.38,92.63,106000 GLOG,D,20191030,14.28,14.4,13.96,14.1,273100 GLOP,D,20191030,20.14,20.2,19.495,19.89,139900 GLP,D,20191030,20.34,20.4,20.03,20.4,74300 GLP-A,D,20191030,27.38,27.87,27.03,27.0819,23300 GLT,D,20191030,17.28,17.68,16.79,17.54,323400 GLW,D,20191030,29.07,30.42,29.01,30.39,7476900 GM,D,20191030,38.26,38.26,37.415,37.91,7393200 GME,D,20191030,5.76,5.83,5.52,5.73,3739500 GMED,D,20191030,50.36,51.99,49.91,51.96,399100 GMR-A,D,20191030,26.56,26.7,26.05,26.6,5100 GMRE,D,20191030,11.9,12.25,11.9,12.21,139900 GMS,D,20191030,30.4,30.4224,29.11,29.72,312500 GMTA,D,20191030,26.8,27.1,26.8,27.04,11600 GMZ,D,20191030,6.19,6.23,6.14,6.22,275900 GNC,D,20191030,2.68,2.8,2.63,2.79,2105900 GNE,D,20191030,7.59,7.73,7.59,7.67,106200 GNE-A,D,20191030,8.9649,8.9649,8.94,8.94,2400 GNK,D,20191030,10.78,10.84,10.36,10.45,189600 GNL,D,20191030,19.37,19.58,19.36,19.5,387400 GNL-A,D,20191030,25.9,26.09,25.9,26.05,6400 GNRC,D,20191030,91.11,93.05,90.1407,92.67,832900 GNT,D,20191030,5.86,5.95,5.86,5.87,29400 GNT-A,D,20191030,25.7371,25.7417,25.5,25.665,4300 GNW,D,20191030,4.13,4.38,4.07,4.38,3965000 GOF,D,20191030,19.1,19.19,19.0683,19.17,130200 GOL,D,20191030,18.79,19.36,18.67,19.36,985200 GOLD,D,20191030,16.78,17.06,16.55,17.05,11504000 GOLF,D,20191030,28.53,28.74,28.25,28.52,340400 GOOS,D,20191030,42.01,42.0935,40.86,41.87,920400 GPC,D,20191030,102.99,103.44,102.5,103.19,517900 GPI,D,20191030,102.66,103.71,100.6819,101.58,130800 GPJA,D,20191030,26.89,26.9911,26.8,26.83,22800 GPK,D,20191030,15.51,15.55,15.375,15.52,2414400 GPM,D,20191030,7.87,7.9,7.8,7.9,81200 GPMT,D,20191030,18.71,18.73,18.6,18.69,165400 GPN,D,20191030,163.67,165.95,162.91,165.54,2002700 GPRK,D,20191030,18.29,18.5,17.83,18.2,167800 GPS,D,20191030,17.01,17.19,16.68,16.88,9244100 GPX,D,20191030,11.86,11.86,11.39,11.45,20700 GRA,D,20191030,65.98,66.67,65.55,66.62,291300 GRA.W,D,20191030,0.42,0.45,0.42,0.45,200 GRAF,D,20191030,10.08,10.1,10.08,10.08,142000 GRAM,D,20191030,2.54,2.54,2.35,2.52,93500 GRC,D,20191030,37.59,37.59,36.67,37.11,60800 GRP.U,D,20191030,49.23,49.23,48.87,49.11,800 GRUB,D,20191030,32.17,36.75,32.11,34,28149200 GRX,D,20191030,10.46,10.5,10.39,10.47,17900 GRX-B,D,20191030,26.15,26.2068,26.15,26.2068,500 GS,D,20191030,217.02,217.05,213.81,215.81,1584800 GS-A,D,20191030,21.35,21.4852,21.26,21.35,57900 GS-C,D,20191030,22.51,22.5517,22.33,22.346,8900 GS-D,D,20191030,21.96,22.1,21.96,22,114400 GS-J,D,20191030,27.35,27.52,27.21,27.34,65500 GS-K,D,20191030,28.18,28.18,28.0368,28.17,43300 GS-N,D,20191030,26.29,26.32,26.2,26.32,82200 GSAH,D,20191030,10.275,10.28,10.275,10.28,200 GSBD,D,20191030,20.82,21.02,20.74,21,200900 GSH,D,20191030,16.56,16.56,16.05,16.43,14500 GSK,D,20191030,45.27,45.84,44.9,45.64,6108200 GSL,D,20191030,7.47,7.52,7.31,7.44,3100 GSL-B,D,20191030,24.99,24.99,24.8867,24.8927,2500 GSX,D,20191030,15.39,17,15.2113,16.99,1241200 GTES,D,20191030,10.31,10.31,9.98,10.13,433100 GTN,D,20191030,16.93,16.93,16.48,16.64,329200 GTS,D,20191030,15.28,15.6,15.12,15.29,148700 GTT,D,20191030,7.69,7.755,7.25,7.56,424900 GTX,D,20191030,9.99,10.055,9.65,9.98,569600 GTY,D,20191030,33.45,33.66,33.34,33.66,88800 GUT,D,20191030,7.56,7.58,7.5372,7.58,79100 GUT-A,D,20191030,26.44,26.44,26.44,26.44,100 GUT-C,D,20191030,26.8899,26.8899,26.0412,26.07,1300 GVA,D,20191030,23.79,24.34,23.79,24.19,5483100 GWB,D,20191030,36.14,36.25,35.62,35.97,234000 GWR,D,20191030,111.3,111.31,111.01,111.03,578200 GWRE,D,20191030,112.61,113.32,111.3,112.95,544100 GWW,D,20191030,312.62,312.97,307.135,310.38,290800 GYB,D,20191030,22.27,22.495,22.27,22.389,5600 GYC,D,20191030,22.13,22.56,22.13,22.5158,1500 H,D,20191030,73.26,73.52,71.67,73.17,931500 HAE,D,20191030,123.62,124.75,122.43,122.97,318700 HAL,D,20191030,20.4,20.45,19.42,19.44,13151400 HASI,D,20191030,29.62,29.81,29.29,29.81,294300 HBB,D,20191030,18.64,19.04,18.335,18.96,21200 HBI,D,20191030,16.11,16.12,15.75,16.03,6917200 HBM,D,20191030,3.85,3.86,3.6,3.66,588700 HCA,D,20191030,134.42,135.13,132.75,134.77,1505000 HCC,D,20191030,22.74,22.86,21.68,21.84,1253900 HCFT,D,20191030,3.3,3.32,3.25,3.28,100100 HCHC,D,20191030,2.28,2.43,2.27,2.35,802300 HCI,D,20191030,41.98,42.15,41.7,41.93,45900 HCP,D,20191030,36.52,36.98,36.47,36.89,4033100 HCR,D,20191030,1.31,1.35,1.26,1.29,1945200 HCXY,D,20191030,26.16,26.24,26.14,26.14,6700 HCXZ,D,20191030,25.4,25.4,25.37,25.4,20800 HD,D,20191030,233.51,236.6,232.88,236.24,1956600 HDB,D,20191030,60.75,61.26,60.48,61.23,1548300 HE,D,20191030,44.9,45.29,44.82,45.12,373000 HEI,D,20191030,121.11,122.14,119.69,120.62,468500 HEI.A,D,20191030,93.77,94.61,93.03,93.8,128000 HEP,D,20191030,22.75,22.84,22.25,22.75,306300 HEQ,D,20191030,14.27,14.3,14.1,14.14,27500 HES,D,20191030,65.56,67.19,64.19,64.76,3409200 HESM,D,20191030,22,22,21.03,21.55,104600 HEXO,D,20191030,2.19,2.34,2.15,2.26,3224100 HFC,D,20191030,58.04,58.04,56.26,56.87,2144300 HFR-A,D,20191030,25.26,25.29,25.17,25.25,20100 HFRO,D,20191030,12.19,12.24,12.12,12.22,795800 HGH,D,20191030,28.63,28.63,28.46,28.58,50100 HGLB,D,20191030,9.44,9.59,9.41,9.46,98500 HGV,D,20191030,34.85,34.85,33.725,34.5,1637400 HHC,D,20191030,111.33,112.23,110.87,111.3,249300 HHS,D,20191030,2.61,2.67,2.61,2.64,1100 HI,D,20191030,31.71,31.71,30.89,31.36,341700 HIE,D,20191030,11.65,11.88,11.587,11.82,124100 HIG,D,20191030,56.8,57.21,56.43,56.94,1663400 HIG-G,D,20191030,28.48,28.52,28.01,28.03,26700 HII,D,20191030,222.01,225.22,220.595,225.09,166900 HIL,D,20191030,2.78,2.83,2.75,2.81,26100 HIO,D,20191030,5.08,5.09,5.06,5.06,183400 HIW,D,20191030,46.06,46.98,45.95,46.98,897500 HIX,D,20191030,6.79,6.79,6.76,6.78,120300 HJV,D,20191030,5.55,5.55,5.55,5.55,100 HKIB,D,20191030,7.94,8.05,7.6,8,12200 HL,D,20191030,2.15,2.25,2.12,2.21,8687700 HLF,D,20191030,41.74,46.33,40.95,44.86,3285700 HLI,D,20191030,46.95,47.19,46.44,47.17,463200 HLT,D,20191030,97.35,97.35,95.89,97.32,1095300 HLX,D,20191030,9.15,9.15,8.68,8.82,1603300 HMC,D,20191030,27.34,27.42,27.23,27.42,414600 HMI,D,20191030,8.95,9.23,8.84,9.16,198600 HML-A,D,20191030,27.005,27.005,26.94,26.94,13000 HMLP,D,20191030,15.09,15.09,14.67,15.01,220800 HMN,D,20191030,43.97,44.41,43.34,44.17,187700 HMY,D,20191030,3.32,3.39,3.24,3.36,4642200 HNGR,D,20191030,22.64,22.95,22.55,22.84,308700 HNI,D,20191030,38.82,39,38.19,38.74,172100 HNP,D,20191030,18.73,18.74,18.6458,18.66,10200 HOG,D,20191030,40.27,40.3,39.7,40.13,1017400 HOME,D,20191030,9.26,9.29,8.77,9.09,1372100 HON,D,20191030,173.24,175,173.05,174.6,1956300 HOS,D,20191030,0.7,0.72,0.68,0.68,90300 HOV,D,20191030,24.7,25.75,22.5602,25.13,411000 HP,D,20191030,40.01,40.37,37.8681,38.1,1713900 HPE,D,20191030,16.48,16.48,16.19,16.31,6452200 HPF,D,20191030,22.21,22.269,22.15,22.15,43900 HPI,D,20191030,22.61,22.69,22.55,22.66,65800 HPP,D,20191030,35.17,36.41,35.15,35.82,1202400 HPQ,D,20191030,17.57,17.63,17.31,17.62,8662600 HPR,D,20191030,1.16,1.17,1.06,1.07,568300 HPS,D,20191030,19.04,19.11,19.02,19.02,84800 HQH,D,20191030,19.37,19.45,19.33,19.39,197000 HQL,D,20191030,15.96,15.975,15.88,15.93,62400 HR,D,20191030,34.15,34.745,34.11,34.63,420800 HRB,D,20191030,24.85,25.12,24.71,25.12,1562600 HRC,D,20191030,101.32,103.83,100.94,103.83,729800 HRI,D,20191030,45.65,45.77,44.87,45.28,212300 HRL,D,20191030,40.84,40.94,40.63,40.89,1217700 HRTG,D,20191030,13.62,13.84,13.53,13.72,57000 HSB-A,D,20191030,26.27,26.4,26.27,26.37,72000 HSBC,D,20191030,37.81,37.97,37.64,37.93,1986400 HSC,D,20191030,21.27,21.28,20.28,20.59,1145400 HST,D,20191030,16.56,16.66,16.375,16.66,3658100 HSY,D,20191030,144.12,146.51,143.56,145.97,1127800 HT,D,20191030,14,14.01,13.81,13.98,264500 HT-C,D,20191030,25.32,25.39,25.32,25.32,1300 HT-D,D,20191030,25.24,25.37,25.02,25.1032,13700 HT-E,D,20191030,25.05,25.5,25.04,25.36,10800 HTA,D,20191030,30.54,31.265,30.47,31.14,2152500 HTD,D,20191030,26.88,27.05,26.76,27.05,40800 HTFA,D,20191030,25.42,25.5253,25.42,25.5253,300 HTGC,D,20191030,13.75,13.88,13.72,13.84,603500 HTH,D,20191030,24.17,24.2167,23.49,23.72,390900 HTY,D,20191030,6.92,6.95,6.8898,6.92,25700 HTZ,D,20191030,13.8,13.93,13.13,13.55,2678900 HUBB,D,20191030,142.1,144.3592,140.6,143.63,360100 HUBS,D,20191030,158.38,159.93,157.383,158.77,315200 HUD,D,20191030,12.88,12.92,12.605,12.7,133400 HUM,D,20191030,296.69,296.96,292.58,294.19,568600 HUN,D,20191030,22.68,22.68,22.065,22.52,1904100 HUYA,D,20191030,21.72,22.25,21.41,22.25,2111100 HVT,D,20191030,21.1,21.43,20.82,21.42,86700 HVT.A,D,20191030,21.25,21.25,21.25,21.25,400 HXL,D,20191030,74.36,74.92,73.76,74.73,501600 HY,D,20191030,50,54.7,49.27,51.66,109000 HYB,D,20191030,8.92,8.955,8.905,8.95,85700 HYI,D,20191030,15.37,15.46,15.34,15.39,37700 HYT,D,20191030,10.87,10.96,10.87,10.91,746800 HZN,D,20191030,4.05,4.12,3.96,4.01,45500 HZO,D,20191030,16.71,16.97,14.95,15.41,1040900 I,D,20191030,26.41,26.51,25.325,25.69,1234800 IAA,D,20191030,38.41,38.62,37.29,38.41,700000 IAE,D,20191030,8.54,8.56,8.47,8.52,9100 IAG,D,20191030,3.59,3.63,3.45,3.58,5929300 IBA,D,20191030,54,55.05,53.63,54.53,3000 IBM,D,20191030,133.83,135.28,133.2,135.25,2252900 IBN,D,20191030,13.15,13.17,13.03,13.17,5435300 IBP,D,20191030,62.1,63.37,61.235,63.09,211200 ICD,D,20191030,0.8903,0.9193,0.79,0.8328,427400 ICE,D,20191030,91.46,93.25,91.36,93.18,2372400 ICL,D,20191030,4.48,4.48,4.4242,4.45,164200 IDA,D,20191030,107.93,109,107.8,108.91,359500 IDE,D,20191030,11.25,11.3,11.22,11.3,76100 IDT,D,20191030,7.17,7.2,6.98,7.13,87700 IEX,D,20191030,160.54,163.82,155.8,156.24,758600 IFF,D,20191030,121.94,123.47,120.37,123.32,740200 IFFT,D,20191030,46.48,47.04,46.35,46.95,28400 IFN,D,20191030,20.89,20.99,20.84,20.99,72900 IFS,D,20191030,42,42,40.32,41.63,31600 IGA,D,20191030,10.33,10.33,10.18,10.3,73600 IGD,D,20191030,6.09,6.13,6.07,6.13,492100 IGI,D,20191030,21.78,22.22,21.78,22.09,16700 IGR,D,20191030,7.94,8,7.9307,8,205500 IGT,D,20191030,13.46,13.51,13.08,13.48,1196700 IHC,D,20191030,38.73,39.01,38.36,38.86,2500 IHD,D,20191030,7.31,7.33,7.249,7.33,50200 IHG,D,20191030,60.23,60.24,59.57,60.16,94400 IHIT,D,20191030,10.54,10.555,10.41,10.45,45400 IHTA,D,20191030,10.45,10.5152,10.4001,10.5,22100 IID,D,20191030,5.35,5.38,5.34,5.38,9500 IIF,D,20191030,19.5,19.62,19.4452,19.58,19400 IIM,D,20191030,15.33,15.51,15.32,15.45,143900 IIP-A,D,20191030,29.565,29.82,29.565,29.81,2300 IIPR,D,20191030,70.79,73.6751,70,72.64,443200 IMAX,D,20191030,21.25,21.35,20.66,20.98,212300 INB,D,20191030,9.03,9.09,9.03,9.07,74200 INF,D,20191030,13.78,13.9,13.75,13.87,75200 INFO,D,20191030,69.22,70.28,68.8,70.12,1988100 INFY,D,20191030,9.39,9.44,9.31,9.32,14840500 ING,D,20191030,11.3,11.36,11.18,11.33,4198300 INGR,D,20191030,81.38,81.38,79.15,79.15,374100 INN,D,20191030,12.04,12.25,11.93,12.21,776300 INN-D,D,20191030,26.95,26.95,26.75,26.75,12700 INN-E,D,20191030,26.74,26.77,26.66,26.77,6000 INS-A,D,20191030,26.12,26.15,26.12,26.12,4000 INSI,D,20191030,20.21,20.49,20.1765,20.37,17800 INSP,D,20191030,60.03,60.225,58.28,59.19,238100 INST,D,20191030,44.61,45.29,44.06,44.59,439900 INSW,D,20191030,25.86,26.02,25.44,25.98,183200 INT,D,20191030,39.82,39.82,38.46,38.63,423300 INVH,D,20191030,30.7,30.94,30.09,30.46,5581600 INXN,D,20191030,89,89.38,84.75,89.2,10912700 IO,D,20191030,8.19,8.43,7.775,8.15,97800 IP,D,20191030,42.66,42.76,41.97,42.65,2847200 IPG,D,20191030,21.99,22.12,21.865,22.1,1852500 IPHI,D,20191030,69.69,72.31,67.26,70.95,6114000 IPI,D,20191030,3.16,3.2,3.11,3.12,271600 IQI,D,20191030,12.35,12.45,12.34,12.43,94900 IQV,D,20191030,147.89,147.89,139.02,145.74,3386500 IR,D,20191030,127.31,127.85,126.25,127.79,1793000 IRE-C,D,20191030,26.42,26.42,26.32,26.32,5900 IRET,D,20191030,75.9,76.83,75.48,76.58,62900 IRL,D,20191030,9,9.04,8.96,9.04,7500 IRM,D,20191030,33.79,33.835,32.803,33.48,3187700 IRR,D,20191030,3.78,3.79,3.71,3.73,229100 IRS,D,20191030,5.43,5.43,5.1,5.16,157400 IRT,D,20191030,15.16,15.39,15.13,15.36,343000 ISD,D,20191030,14.94,14.94,14.88,14.9,182400 ISG,D,20191030,26.05,26.09,26.02,26.09,28500 IT,D,20191030,145.86,146.77,145.01,146.67,476300 ITCB,D,20191030,9.5,9.6,9.1,9.6,6700 ITGR,D,20191030,77.71,77.77,76.04,77.61,132200 ITT,D,20191030,61.07,61.15,59.9004,60.41,504500 ITUB,D,20191030,8.97,9.22,8.865,9.18,22495500 ITW,D,20191030,171.81,172.035,169.085,170.21,1095600 IVC,D,20191030,7.72,7.72,7.2701,7.7,285000 IVH,D,20191030,13.47,13.49,13.37,13.48,84400 IVR,D,20191030,15.73,15.73,15.56,15.6,609300 IVR-A,D,20191030,25.89,26.03,25.78,25.95,18900 IVR-B,D,20191030,27.995,27.995,27.79,27.84,8000 IVR-C,D,20191030,26.66,26.88,26.53,26.85,17400 IVZ,D,20191030,17.02,17.17,16.8,16.88,3748700 IX,D,20191030,79.24,79.79,78.66,79.2,14400 JAG,D,20191030,7.44,7.48,6.925,6.96,2635700 JAX,D,20191030,9.8,9.8,9.49,9.52,62400 JBGS,D,20191030,40.04,40.49,39.92,40.4,553300 JBL,D,20191030,37.6,37.6,37.115,37.51,1040100 JBN,D,20191030,5.535,5.535,5.4501,5.476,3100 JBR,D,20191030,5.54,5.54,5.5221,5.5221,1000 JBT,D,20191030,107.17,108.195,103.51,104.88,346500 JCA-B,D,20191030,26.9067,26.9076,26.82,26.9076,1100 JCAP,D,20191030,18.85,18.9,18.6,18.72,200300 JCE,D,20191030,14.32,14.36,14.16,14.31,48900 JCI,D,20191030,43.29,43.41,42.805,43.21,3598600 JCO,D,20191030,9.91,9.91,9.83,9.83,29100 JCP,D,20191030,1.01,1.03,0.9985,1.01,4332500 JDD,D,20191030,10.9,10.94,10.81,10.92,24800 JE,D,20191030,2.45,2.48,2.3966,2.44,304200 JE-A,D,20191030,19.1834,19.4246,19.0868,19.3,8800 JEC,D,20191030,94.48,94.97,93.98,94.84,467400 JEF,D,20191030,19.29,19.45,19.09,19.39,1366400 JELD,D,20191030,17.03,17.22,16.89,17.13,310400 JEMD,D,20191030,8.84,8.86,8.78,8.83,32300 JEQ,D,20191030,7.55,7.55,7.51,7.54,3600 JFR,D,20191030,9.46,9.52,9.45,9.46,221500 JGH,D,20191030,15.78,15.83,15.74,15.83,85800 JHAA,D,20191030,10.38,10.5,10.38,10.4916,12700 JHB,D,20191030,10,10,9.91,9.99,122200 JHD,D,20191030,9.84,9.85,9.84,9.85,41600 JHG,D,20191030,24.37,24.79,23.13,23.35,2535400 JHI,D,20191030,17.11,17.27,16.99,17.11,17800 JHS,D,20191030,14.55,14.55,14.47,14.54,23900 JHX,D,20191030,17.34,17.34,17.15,17.3,11800 JHY,D,20191030,9.96,9.97,9.9,9.935,14900 JILL,D,20191030,1.79,1.81,1.73,1.77,640500 JKS,D,20191030,14.65,14.68,14.11,14.28,746300 JLL,D,20191030,148.1,148.65,146.53,148.65,291600 JLS,D,20191030,22.41,22.586,22.32,22.43,10300 JMEI,D,20191030,2.11,2.12,2.05,2.05,85800 JMF,D,20191030,7.68,7.71,7.61,7.66,212300 JMIA,D,20191030,6.43,6.58,6.01,6.51,1396100 JMLP,D,20191030,5.06,5.13,5.04,5.11,203600 JMM,D,20191030,7.21,7.21,7.13,7.19,3900 JMP,D,20191030,3.35,3.35,3.3,3.31,14300 JMPD,D,20191030,26.1,26.28,26.085,26.2455,15300 JMPE,D,20191030,24.35,24.35,24.26,24.26,22500 JMT,D,20191030,22.26,22.279,22.16,22.19,6400 JNJ,D,20191030,133.3,133.53,131.73,132.84,9627600 JNPR,D,20191030,24.55,24.96,24.54,24.93,3833000 JOE,D,20191030,18.28,18.56,17.88,18.53,100300 JOF,D,20191030,8.93,8.97,8.9,8.95,27800 JP,D,20191030,1.88,1.95,1.86,1.86,18500 JPC,D,20191030,10.02,10.0286,9.98,10.02,345100 JPI,D,20191030,24.71,24.98,24.71,24.9,76100 JPM,D,20191030,126.05,126.26,124.916,125.73,8513700 JPM-A,D,20191030,26.2,26.25,25.99,25.99,121100 JPM-C,D,20191030,28.68,28.72,28.54,28.6664,268000 JPM-D,D,20191030,27.65,27.74,27.5167,27.62,166700 JPM-F,D,20191030,25.82,25.85,25.74,25.77,208900 JPM-G,D,20191030,26.12,26.12,26.05,26.11,68500 JPM-H,D,20191030,26.12,26.13,26.08,26.11,81400 JPS,D,20191030,9.98,10,9.972,10,301200 JPT,D,20191030,24.57,24.6,24.46,24.56,11200 JQC,D,20191030,7.38,7.38,7.34,7.35,524600 JRI,D,20191030,17.75,17.838,17.58,17.81,67700 JRO,D,20191030,9.43,9.54,9.43,9.54,202200 JRS,D,20191030,10.72,10.75,10.62,10.75,76000 JSD,D,20191030,14.6,14.64,14.54,14.62,41100 JT,D,20191030,2.09,2.21,2.09,2.15,239200 JTA,D,20191030,11.45,11.53,11.42,11.5,10800 JTD,D,20191030,16.92,17,16.92,17,12400 JW.A,D,20191030,46.02,46.02,45.19,45.75,178200 JWN,D,20191030,35.98,36.4463,34.68,35.21,3300200 K,D,20191030,63.32,63.98,62.87,63.88,2585200 KAI,D,20191030,89.23,89.6,84.74,88.97,77900 KAMN,D,20191030,59.18,59.35,58.82,59.16,152300 KAR,D,20191030,26.48,26.625,25.19,25.25,3319600 KB,D,20191030,36.43,36.47,36.02,36.28,100100 KBH,D,20191030,35.37,35.93,34.55,35.93,2219100 KBR,D,20191030,27.87,29.71,27.6,29.28,4657600 KDMN,D,20191030,2.95,3.03,2.665,2.81,1112900 KDP,D,20191030,27.72,27.92,27.5,27.9,1557100 KEG,D,20191030,1.26,1.29,1.2494,1.25,155200 KEM,D,20191030,21.89,22.09,21.08,21.64,689400 KEN,D,20191030,21.7,22.5,21.7,21.95,3200 KEP,D,20191030,11.06,11.2,11.02,11.18,143900 KEX,D,20191030,82.86,82.94,79.78,80.59,357100 KEY,D,20191030,18.4,18.41,18.07,18.27,7147600 KEY-I,D,20191030,30.4,30.49,30.09,30.28,66700 KEY-J,D,20191030,26.8,26.84,26.61,26.65,39400 KEY-K,D,20191030,26.69,26.781,26.615,26.7298,41300 KEYS,D,20191030,104.05,104.05,102.2601,103.28,1386900 KF,D,20191030,28.05,28.18,28.05,28.18,3000 KFS,D,20191030,2.2733,2.2733,2.23,2.2424,11900 KFY,D,20191030,37.07,37.17,36.49,37.05,272200 KGC,D,20191030,4.77,4.8456,4.665,4.8,12880500 KIM,D,20191030,21.18,21.74,21.12,21.74,4070000 KIM-J,D,20191030,25.39,25.49,25.33,25.37,22500 KIM-L,D,20191030,25.85,26,25.7,25.71,20200 KIM-M,D,20191030,26.2,26.73,26.11,26.11,9000 KIO,D,20191030,15.27,15.34,15.21,15.34,43100 KKR,D,20191030,28.64,28.92,28.47,28.82,1829500 KKR-A,D,20191030,27.27,27.31,27.15,27.23,30200 KKR-B,D,20191030,27.3,27.301,27.1,27.11,5100 KL,D,20191030,44.38,45.2,43.66,45.13,1173400 KMB,D,20191030,134.2,134.84,132.62,133.67,1122100 KMF,D,20191030,10.14,10.21,10.09,10.15,255700 KMI,D,20191030,19.92,20.15,19.85,20,13624300 KMPR,D,20191030,74.44,74.63,71.8,72.18,290000 KMT,D,20191030,32.94,33.01,31.67,32.19,997100 KMX,D,20191030,94.94,95.74,94.67,94.77,829000 KN,D,20191030,21.1,21.44,21.04,21.27,566600 KNL,D,20191030,27.25,27.485,26.9225,27.09,482600 KNOP,D,20191030,19.23,19.3399,19.03,19.06,86600 KNX,D,20191030,37.73,37.83,36.39,37.17,1159900 KO,D,20191030,53.52,54.05,53.16,53.94,8620800 KODK,D,20191030,2.65,2.6931,2.64,2.67,40600 KOF,D,20191030,55.67,55.8,54.79,55.24,203000 KOP,D,20191030,32.56,32.6,31.78,32.18,127500 KOS,D,20191030,6.24,6.32,6.11,6.12,5844800 KR,D,20191030,24.5,24.825,24.43,24.74,5037200 KRA,D,20191030,23.42,25.7,23.1972,24.04,665700 KRC,D,20191030,82.89,84.38,82.68,84.37,563800 KREF,D,20191030,20.18,20.22,19.77,20,730400 KRG,D,20191030,17.52,17.88,17.43,17.87,551200 KRO,D,20191030,12.66,12.77,12.41,12.69,174000 KRP,D,20191030,13.99,14.2,13.82,14.14,65700 KSM,D,20191030,11.8,11.94,11.76,11.92,63500 KSS,D,20191030,53.89,54.13,51.15,51.62,3623300 KSU,D,20191030,143.61,144.24,141.45,142.56,849000 KT,D,20191030,11.3,11.3,11.24,11.25,315400 KTB,D,20191030,39.95,40.91,39.28,39.38,1080400 KTF,D,20191030,11.33,11.45,11.325,11.45,89000 KTH,D,20191030,32.11,32.11,32.05,32.05,400 KTN,D,20191030,32.2851,32.41,32.2851,32.41,1200 KTP,D,20191030,6.1,6.1001,6.03,6.1,5600 KW,D,20191030,22.91,23.19,22.67,23.06,282400 KWR,D,20191030,156.39,156.46,152.66,155.44,61200 KYN,D,20191030,13.14,13.24,13.065,13.24,868700 KYN-F,D,20191030,25.1,25.1,25.1,25.1,400 L,D,20191030,49.39,49.39,48.8585,49.2,911000 LAC,D,20191030,3.15,3.15,3,3.05,105400 LAD,D,20191030,159.83,160.32,157.105,157.6,166900 LADR,D,20191030,17.08,17.17,17.03,17.12,370400 LAIX,D,20191030,3.33,3.4,3.27,3.31,63900 LAZ,D,20191030,38.61,38.99,37.85,38.44,1224800 LB,D,20191030,17.67,17.77,16.765,16.86,4236300 LBRT,D,20191030,8.95,9.69,8.85,9.37,1739400 LC,D,20191030,13.12,13.16,12.83,13.01,539900 LCI,D,20191030,12.38,12.38,11.77,12,590400 LCII,D,20191030,101.24,101.42,97.97,100.52,113100 LDL,D,20191030,22.2,22.48,19.05,19.21,446200 LDOS,D,20191030,86.91,87.32,86.305,86.69,1195700 LDP,D,20191030,25.75,25.9984,25.6402,25.69,89700 LEA,D,20191030,122,122,118.86,119.52,419500 LEAF,D,20191030,3.24,3.24,2.98,3.02,23400 LEE,D,20191030,1.82,1.85,1.8,1.81,78400 LEG,D,20191030,51.28,52.14,50.7,51.88,2053200 LEJU,D,20191030,1.89,1.89,1.72,1.74,12400 LEN,D,20191030,59.45,60.21,58.07,60.19,4376200 LEN.B,D,20191030,47.13,47.6,45.92,47.53,53100 LEO,D,20191030,8.42,8.56,8.42,8.56,124700 LEVI,D,20191030,17.46,17.83,17.24,17.8,1211900 LFC,D,20191030,12.75,12.76,12.635,12.72,220300 LGC,D,20191030,10.23,10.235,10.23,10.23,279100 LGC.W,D,20191030,0.43,0.43,0.39,0.42,57600 LGF.A,D,20191030,7.94,8.01,7.65,7.9,1194400 LGF.B,D,20191030,7.41,7.565,7.21,7.43,630200 LGI,D,20191030,15.49,15.5,15.3961,15.48,27000 LH,D,20191030,165.38,166.5,164.54,166.28,322800 LHC,D,20191030,10.25,10.26,10.245,10.25,55000 LHX,D,20191030,206.86,209.12,203.01,207.82,1676600 LII,D,20191030,247.84,249.04,245.1,248.16,239800 LIN,D,20191030,197.87,199.56,196.3,199.19,1111100 LINX,D,20191030,8.27,8.56,8.22,8.52,237600 LITB,D,20191030,1.03,1.03,0.9,0.9,18600 LKSD,D,20191030,1.1,1.11,0.95,1.05,745300 LL,D,20191030,9.59,9.61,9.11,9.48,1261300 LLY,D,20191030,111.37,113.21,111.26,112.72,2424600 LM,D,20191030,36.54,36.9,36.33,36.62,641300 LMHA,D,20191030,27.45,27.45,27.31,27.34,32600 LMHB,D,20191030,25.96,25.99,25.9,25.99,50500 LMT,D,20191030,373.22,378.99,371.47,378.64,1064900 LN,D,20191030,37.25,37.69,36.92,37.25,295100 LNC,D,20191030,61.55,61.68,60.91,61.68,1553100 LND,D,20191030,4.21,4.21,4.189,4.189,200 LNN,D,20191030,97.61,97.61,94.71,96.24,106200 LOMA,D,20191030,5.73,5.85,5.65,5.8,185700 LOR,D,20191030,9.68,9.7,9.65,9.7,21400 LOW,D,20191030,109.88,111.46,109.19,111.28,3064900 LPG,D,20191030,12.25,12.78,12.14,12.7,648700 LPI,D,20191030,2.48,2.49,2.31,2.32,4838800 LPL,D,20191030,5.81,5.85,5.77,5.85,120200 LPT,D,20191030,58.25,59.09,58.19,59.06,3512700 LPX,D,20191030,28.8,29.24,28.8,29.18,999600 LRN,D,20191030,20.71,20.84,20.08,20.15,432100 LSI,D,20191030,103.15,103.92,101.28,102.38,658900 LTC,D,20191030,51.22,51.87,51.05,51.66,376300 LTHM,D,20191030,6.73,6.95,6.69,6.91,1179600 LTM,D,20191030,11.48,11.48,11.04,11.3,592900 LUB,D,20191030,1.86,1.93,1.85,1.87,16000 LUV,D,20191030,57.19,57.27,56.48,57.04,2280400 LVS,D,20191030,62,62.6,61.66,62.54,2252400 LW,D,20191030,77.14,78.1,76.7,77.75,614700 LXFR,D,20191030,17.03,17.13,16.865,17.09,204600 LXP,D,20191030,10.8,10.88,10.74,10.87,1284300 LXP-C,D,20191030,56.7,57.35,56.48,57.1373,3500 LXU,D,20191030,4.53,4.81,4.44,4.45,144000 LYB,D,20191030,91.19,91.95,90.08,91.68,1745000 LYG,D,20191030,2.92,2.97,2.91,2.95,5748500 LYV,D,20191030,70.01,71.3,69.75,71.23,988200 LZB,D,20191030,35.79,35.98,35.23,35.9,209900 M,D,20191030,15.24,15.4,14.88,15.12,12678000 MA,D,20191030,274.64,277.47,273,277.15,3485400 MAA,D,20191030,135.51,136.76,135.2,136.76,425700 MAC,D,20191030,28.01,28.14,26.87,27.36,3372400 MAIN,D,20191030,43.26,43.35,42.93,43.27,147100 MAN,D,20191030,91.47,92.375,90.37,92.21,405100 MANU,D,20191030,17.1,17.1,16.9,17.02,45100 MAS,D,20191030,45,46.47,44.93,46.22,5094400 MATX,D,20191030,39.73,39.73,38.325,38.62,92800 MAV,D,20191030,10.67,10.74,10.64,10.74,66700 MAXR,D,20191030,7.64,7.73,7.4153,7.65,1027700 MBI,D,20191030,9.41,9.4704,9.345,9.41,1092100 MBT,D,20191030,9.04,9.12,8.99,9.12,4082200 MC,D,20191030,32.03,32.05,31.2,31.89,299800 MCA,D,20191030,14.19,14.275,14.16,14.26,28900 MCB,D,20191030,43,44.31,42.4422,43.31,36700 MCC,D,20191030,2.1594,2.2197,2.15,2.17,158400 MCD,D,20191030,193.29,197,191.68,196.89,6332500 MCI,D,20191030,16.84,17,16.666,17,21300 MCK,D,20191030,142.43,145,135.945,136.79,3103700 MCN,D,20191030,6.38,6.46,6.34,6.41,157500 MCO,D,20191030,222.19,222.19,212.13,218.24,1124700 MCR,D,20191030,8.3,8.345,8.28,8.33,81800 MCRN,D,20191030,16.85,16.86,16.72,16.81,506000 MCS,D,20191030,36.44,36.44,35.67,36.22,120300 MCV,D,20191030,23.04,23.99,23.04,23.99,3800 MCX,D,20191030,24.71,24.7129,24.51,24.6344,3900 MCY,D,20191030,47.8,47.8,47.13,47.48,146700 MD,D,20191030,23.37,23.37,22.88,23,563100 MDC,D,20191030,43.84,43.9062,42.22,43.58,1258700 MDLA,D,20191030,28.48,29.42,27.75,29.38,846800 MDLQ,D,20191030,20.61,21.1354,20.21,20.3,12600 MDLX,D,20191030,19.76,19.8646,19.74,19.8242,5700 MDLY,D,20191030,3.22,3.2999,3.13,3.27,36500 MDP,D,20191030,37.88,38.5,37.54,37.99,643300 MDR,D,20191030,1.8,1.86,1.61,1.65,11897900 MDT,D,20191030,107.55,108.74,106.91,108.55,3065000 MDU,D,20191030,28.46,29.39,28.25,28.98,2328200 MEC,D,20191030,10.51,10.51,7.7,7.87,875100 MED,D,20191030,110.64,113,109.4,112.83,226300 MEI,D,20191030,34.53,34.565,33.74,34.4,165300 MEN,D,20191030,10.89,11.1,10.87,11.1,125700 MER-K,D,20191030,26.46,26.62,26.42,26.62,64900 MET,D,20191030,46.63,46.71,45.83,46.29,5272700 MET-A,D,20191030,24.2,24.7571,24.2,24.68,38600 MET-E,D,20191030,27.27,27.32,27.117,27.18,79600 MFA,D,20191030,7.55,7.56,7.5,7.52,1723200 MFA-B,D,20191030,25.62,25.71,25.55,25.66,16300 MFAC,D,20191030,10.1664,10.1664,10.1664,10.1664,200 MFC,D,20191030,18.79,18.82,18.67,18.76,994700 MFD,D,20191030,10.29,10.29,10.11,10.15,31000 MFG,D,20191030,3.13,3.14,3.11,3.14,161700 MFGP,D,20191030,13.66,13.91,13.565,13.84,321200 MFL,D,20191030,13.29,13.38,13.2534,13.38,38700 MFM,D,20191030,6.89,6.96,6.87,6.96,84700 MFO,D,20191030,26.12,26.2117,26.07,26.07,18800 MFT,D,20191030,13.27,13.38,13.26,13.38,20000 MFV,D,20191030,6.49,6.565,6.38,6.46,16700 MG,D,20191030,15.17,15.27,15,15.27,57000 MGA,D,20191030,54.51,54.51,53.57,54.37,851500 MGF,D,20191030,4.59,4.61,4.5806,4.59,77000 MGM,D,20191030,28.54,28.87,28.1,28.63,6736700 MGP,D,20191030,31.03,31.38,30.76,31.29,530300 MGR,D,20191030,26.68,26.7084,26.55,26.66,18800 MGU,D,20191030,23.81,23.99,23.75,23.89,31900 MGY,D,20191030,10.59,10.62,10.18,10.21,1139600 MH-A,D,20191030,5.35,5.645,5.2859,5.645,12500 MH-C,D,20191030,4.87,4.95,4.75,4.95,4700 MH-D,D,20191030,4.48,4.88,4.28,4.87,12800 MHD,D,20191030,16.02,16.17,16,16.1,17900 MHE,D,20191030,13.3175,13.45,13.3175,13.436,700 MHF,D,20191030,7.58,7.7,7.58,7.62,36700 MHI,D,20191030,11.96,12.06,11.94,12.06,48000 MHK,D,20191030,143.71,144.8,141.4,144.33,836700 MHLA,D,20191030,18.0457,18.3266,18.0457,18.1,3900 MHN,D,20191030,13.32,13.4,13.31,13.4,36000 MHNC,D,20191030,21.88,22.2786,21.6,22.2786,4100 MHO,D,20191030,43.86,43.86,42.38,43.76,353200 MIC,D,20191030,39.41,39.55,38.91,39.53,657700 MIE,D,20191030,7.68,7.76,7.68,7.73,174300 MIN,D,20191030,3.75,3.76,3.73,3.76,488700 MIT-A,D,20191030,25.6426,25.7,25.6426,25.7,800 MIT-B,D,20191030,25.33,25.41,25.31,25.31,9400 MIT-C,D,20191030,25.91,26,25.85,25.96,22600 MITT,D,20191030,15.31,15.37,15.22,15.34,109400 MIXT,D,20191030,13.02,13.11,12.71,13.1,162800 MIY,D,20191030,13.78,13.91,13.78,13.91,20800 MKC,D,20191030,162.73,163.91,161.45,163.06,496700 MKC.V,D,20191030,161.98,161.98,161.98,161.98,300 MKL,D,20191030,1121.12,1175,1119,1164.83,60000 MLI,D,20191030,30.67,30.91,30.36,30.64,212400 MLM,D,20191030,266.81,268.65,259.5,266.85,747200 MLP,D,20191030,10.2861,10.42,10.2861,10.42,11400 MLR,D,20191030,35.13,36.34,34.65,36.04,91500 MMC,D,20191030,102.08,103.66,101.08,103.53,1644200 MMD,D,20191030,20.55,20.76,20.55,20.67,52400 MMI,D,20191030,35.54,35.95,35.34,35.75,100800 MMM,D,20191030,168.23,168.57,167.03,168.37,1780300 MMP,D,20191030,63.73,64.47,63.66,64.12,885200 MMS,D,20191030,75.76,77.14,75.5,77.1,306100 MMT,D,20191030,5.97,6.05,5.9626,5.98,216900 MMU,D,20191030,13.49,13.66,13.4805,13.65,88500 MN,D,20191030,1.71,1.76,1.69,1.72,20200 MNE,D,20191030,14.41,14.41,14.26,14.31,1600 MNK,D,20191030,3.31,3.34,3.08,3.11,5323100 MNP,D,20191030,14.72,14.91,14.72,14.91,35900 MNR,D,20191030,14.76,15.08,14.76,15.07,291600 MNR-C,D,20191030,24.98,24.99,24.97,24.98,56600 MNRL,D,20191030,20.92,21.22,19.48,19.5,367700 MO,D,20191030,46.32,46.4246,45.84,45.96,7848700 MOD,D,20191030,11.81,11.815,11.46,11.62,240800 MODN,D,20191030,28.98,29.69,28.948,29.63,754100 MOG.A,D,20191030,83.85,84.15,82.68,83.4,165000 MOG.B,D,20191030,82.13,83.26,82.13,83.26,500 MOGU,D,20191030,2.5,2.5,2.25,2.315,242000 MOH,D,20191030,113.61,124.12,111.01,123.88,2466200 MOS,D,20191030,20.5,20.52,19.96,20.18,2158700 MOS.U,D,20191030,10.765,10.765,10.765,10.765,100 MOS.W,D,20191030,0.75,0.8,0.74,0.8,187200 MOSC,D,20191030,10.29,10.29,10.24,10.28,1180300 MOV,D,20191030,26.32,26.44,25.99,26.26,119500 MPA,D,20191030,14.01,14.08,13.9962,14.07,25900 MPC,D,20191030,68.69,68.89,65.18,66.19,6873300 MPLX,D,20191030,26.25,26.56,26.01,26.35,3261300 MPV,D,20191030,16.5,16.5,16.4306,16.46,22000 MPW,D,20191030,20.55,20.62,20.425,20.57,2500800 MPX,D,20191030,13.04,13.55,13,13.55,90400 MQT,D,20191030,12.68,12.78,12.68,12.75,55800 MQY,D,20191030,14.62,14.779,14.6073,14.76,46400 MR,D,20191030,4.61,4.6749,4.36,4.55,760600 MRC,D,20191030,11.92,12.08,11.37,11.48,1183600 MRK,D,20191030,85,86.49,84.32,86.22,9567500 MRO,D,20191030,12.07,12.09,11.52,11.56,11170900 MS,D,20191030,46.26,46.29,45.83,46.26,7101400 MS-A,D,20191030,22.23,22.24,22.1,22.24,103400 MS-E,D,20191030,29.06,29.14,29.02,29.14,40600 MS-F,D,20191030,28.48,28.5,28.38,28.49,57800 MS-G,D,20191030,25.49,25.52,25.46,25.48,46500 MS-I,D,20191030,28.16,28.23,28.13,28.19,47600 MS-K,D,20191030,27.62,27.6994,27.58,27.62,79800 MSA,D,20191030,119.13,120.73,117.96,120.47,182700 MSB,D,20191030,23.66,23.67,22.75,22.83,72600 MSC,D,20191030,19.06,20.15,19.05,19.15,11100 MSCI,D,20191030,227,229.14,223.82,229.14,492300 MSD,D,20191030,9.41,9.43,9.36,9.38,68200 MSG,D,20191030,270,270,265.01,268.19,117000 MSGN,D,20191030,16.35,16.53,16.22,16.5,491300 MSI,D,20191030,164.85,165.83,164.01,165.36,1090300 MSM,D,20191030,74.25,74.42,73.53,73.97,262800 MT,D,20191030,15.14,15.37,15.02,15.35,2610500 MTB,D,20191030,157.74,157.945,155.29,156.86,639900 MTD,D,20191030,702.25,708.78,699.17,708.47,121400 MTDR,D,20191030,15.26,15.3,13.61,13.9,7185500 MTG,D,20191030,13.95,13.98,13.72,13.73,2233300 MTH,D,20191030,71.9,72.34,69.79,72.31,492200 MTL,D,20191030,1.86,1.87,1.84,1.87,33800 MTL.P,D,20191030,0.7701,0.7701,0.75,0.77,10800 MTN,D,20191030,232.7,236.03,231.31,235.83,156800 MTOR,D,20191030,23.1,23.12,22.68,23.03,777400 MTR,D,20191030,8.16,8.4509,8.16,8.1811,5100 MTRN,D,20191030,57.25,57.78,56.51,57.67,69400 MTT,D,20191030,21.79,21.9491,21.68,21.75,23300 MTW,D,20191030,13.24,13.32,12.98,13.27,298500 MTX,D,20191030,53.01,53.23,51.16,51.87,200700 MTZ,D,20191030,65.72,65.72,64.35,64.5,960400 MUA,D,20191030,15.29,15.4281,15.27,15.36,36500 MUC,D,20191030,13.95,14.03,13.95,14.02,92000 MUE,D,20191030,12.45,12.54,12.45,12.51,35600 MUFG,D,20191030,5.25,5.26,5.21,5.25,694500 MUH,D,20191030,14.59,14.62,14.51,14.62,20700 MUI,D,20191030,14.06,14.16,13.99,14.16,44400 MUJ,D,20191030,13.97,14.1,13.97,14.1,34600 MUR,D,20191030,19.88,20.05,19.27,19.51,4083000 MUS,D,20191030,12.37,12.48,12.37,12.45,22600 MUSA,D,20191030,93.37,94.84,92.71,94.84,294400 MUX,D,20191030,1.63,1.685,1.6,1.68,3123300 MVC,D,20191030,8.79,8.86,8.64,8.64,28100 MVCD,D,20191030,25.3,25.42,25.23,25.29,17700 MVF,D,20191030,8.98,9.07,8.95,9.07,222000 MVO,D,20191030,6.8,6.8499,6.51,6.64,34800 MVT,D,20191030,14.26,14.4,14.25,14.4,62100 MWA,D,20191030,11.65,11.73,11.49,11.71,854700 MX,D,20191030,13.01,13.18,12.74,12.78,399100 MXE,D,20191030,11,11.02,10.9,10.965,8300 MXF,D,20191030,13.58,13.59,13.42,13.55,43700 MXL,D,20191030,19.38,19.63,19.07,19.2,327500 MYC,D,20191030,14.04,14.12,14.0229,14.12,30300 MYD,D,20191030,14.33,14.51,14.33,14.5,82200 MYE,D,20191030,17.18,17.28,16.8487,17.23,65800 MYF,D,20191030,13.87,14.03,13.87,14.02,28700 MYI,D,20191030,13.33,13.42,13.33,13.39,102900 MYJ,D,20191030,14.95,15.09,14.95,15.08,44200 MYN,D,20191030,12.77,12.87,12.74,12.86,90100 MYOV,D,20191030,4.44,4.7512,4.27,4.65,497000 MZA,D,20191030,13.57,13.68,13.57,13.59,6800 NAC,D,20191030,14.66,14.8,14.6463,14.78,235500 NAD,D,20191030,14.29,14.39,14.29,14.34,424900 NAN,D,20191030,13.96,13.99,13.86,13.98,45400 NAT,D,20191030,3.74,3.83,3.64,3.81,2062100 NAV,D,20191030,32.02,32.3,31.44,31.95,246800 NAZ,D,20191030,13.23,13.3,13.23,13.3,13700 NBB,D,20191030,21.24,21.4297,21.24,21.42,106800 NBHC,D,20191030,34.92,35.05,34.445,34.81,76600 NBL,D,20191030,20.39,20.505,19.34,19.41,5866900 NBLX,D,20191030,24.22,24.56,24.1,24.1,172400 NBR,D,20191030,1.81,2.19,1.79,1.89,18044200 NBR-A,D,20191030,16.16,17.25,15.5,15.58,58100 NC,D,20191030,61.1,61.1,57.8,58.45,21800 NCA,D,20191030,10.45,10.54,10.44,10.54,15200 NCB,D,20191030,16.9657,16.9657,16.9,16.92,2600 NCLH,D,20191030,53.06,53.15,50.75,51.19,3024500 NCR,D,20191030,29.43,29.455,28.7,29.13,1033400 NCV,D,20191030,5.67,5.67,5.62,5.64,236400 NCV-A,D,20191030,26.04,26.23,26.02,26.165,5000 NCZ,D,20191030,5,5,4.97,4.98,149800 NCZ-A,D,20191030,25.7601,25.85,25.75,25.8498,4200 NDP,D,20191030,3.93,3.9799,3.8,3.8,154700 NE,D,20191030,1.4,1.44,1.29,1.29,4556900 NEA,D,20191030,14.05,14.165,14.05,14.15,407700 NEE,D,20191030,233.33,236.63,233.01,235.46,1239700 NEE-I,D,20191030,25.33,25.38,25.21,25.25,37200 NEE-J,D,20191030,25.29,25.35,25.1854,25.23,25900 NEE-K,D,20191030,27.12,27.14,26.83,27.08,36100 NEE-N,D,20191030,27.43,27.59,27.225,27.5,57300 NEE-O,D,20191030,50.28,50.65,50.19,50.37,447000 NEM,D,20191030,38.75,39.305,38.48,39.04,4983100 NEP,D,20191030,51.9,52.595,51.63,51.89,288600 NET,D,20191030,15.75,16.77,15.73,16.73,1093300 NEU,D,20191030,483.43,485.55,479.165,485.05,48100 NEV,D,20191030,14.3,14.415,14.23,14.41,114000 NEW,D,20191030,9,9.4,8.865,9.36,106100 NEWM,D,20191030,9.32,9.36,8.98,9.09,2005100 NEWR,D,20191030,63.41,64.8,63.05,64.66,590600 NEXA,D,20191030,10.4,10.7,10.4,10.65,32000 NFC,D,20191030,10.23,10.23,10.21,10.225,50200 NFG,D,20191030,45.99,46.1,45.13,45.33,656100 NFJ,D,20191030,12.47,12.49,12.33,12.44,219200 NGG,D,20191030,57.54,58.05,57.48,57.75,349200 NGL,D,20191030,11.25,11.32,11.04,11.09,944000 NGL-A,D,20191030,27.13,27.22,27.04,27.1562,7400 NGL-B,D,20191030,25.1298,25.75,25.1298,25.75,95800 NGL-C,D,20191030,25.5,25.8,25.46,25.7,24100 NGS,D,20191030,12.55,12.57,12.03,12.09,80300 NGVC,D,20191030,8.7,8.89,8.46,8.84,118800 NGVT,D,20191030,87.55,87.55,84.33,85.27,207500 NHA,D,20191030,9.75,9.8,9.74,9.8,12800 NHF,D,20191030,16.71,16.75,16.425,16.59,445500 NHI,D,20191030,84.84,85.73,84.84,85.58,153500 NI,D,20191030,26.99,27.52,26.83,27.51,4860400 NI-B,D,20191030,28.05,28.12,27.88,27.9103,14400 NID,D,20191030,13.58,13.76,13.57,13.73,59100 NIE,D,20191030,22.01,22.01,21.75,21.89,60500 NIM,D,20191030,10.58,10.62,10.58,10.62,12000 NINE,D,20191030,5.78,5.8,5.27,5.35,304200 NIO,D,20191030,1.42,1.45,1.36,1.43,20881200 NIQ,D,20191030,13.65,13.74,13.635,13.74,34300 NJR,D,20191030,43.78,44.2,43.6087,43.86,520700 NJV,D,20191030,13.75,13.81,13.7,13.71,3500 NKE,D,20191030,89.45,90.27,89.35,90.19,8127500 NKG,D,20191030,12.36,12.43,12.29,12.43,16000 NKX,D,20191030,15.15,15.29,15.1102,15.28,66900 NL,D,20191030,4.2,4.25,4.06,4.16,5400 NLS,D,20191030,1.85,1.93,1.7,1.74,551900 NLSN,D,20191030,20.78,20.95,20.02,20.2,2879200 NLY,D,20191030,8.92,8.95,8.855,8.92,6357200 NLY-D,D,20191030,25.68,25.8,25.68,25.78,29000 NLY-F,D,20191030,26.05,26.13,26.005,26.13,43100 NLY-G,D,20191030,25.5,25.82,25.4262,25.75,51000 NLY-I,D,20191030,25.94,26.05,25.91,25.97,49700 NM,D,20191030,5.31,5.31,4.86,4.87,90000 NM-H,D,20191030,9.01,9.1,8.6,9.1,5900 NMCO,D,20191030,15.16,15.34,15.16,15.32,108600 NMFC,D,20191030,13.49,13.585,13.44,13.53,671300 NMFX,D,20191030,25.55,25.7917,25.55,25.7917,1000 NMI,D,20191030,11.31,11.3351,11.25,11.3,17800 NMK-B,D,20191030,93,94.1282,92.276,94,900 NMK-C,D,20191030,99.91,102.91,99.8,102.91,300 NMM,D,20191030,20.55,20.55,19.85,20.12,67200 NMR,D,20191030,4.69,4.71,4.64,4.7,125500 NMS,D,20191030,14.04,14.04,13.68,13.84,25200 NMT,D,20191030,14.09,14.385,14.04,14.04,41100 NMY,D,20191030,13.26,13.34,13.25,13.34,27400 NMZ,D,20191030,14.18,14.28,14.155,14.2,310000 NNA,D,20191030,7.96,7.96,7.56,7.8,139400 NNC,D,20191030,13.61,13.65,13.58,13.61,92800 NNI,D,20191030,62.26,62.26,61.2682,61.81,37300 NNN,D,20191030,57.82,58.33,57.71,58.33,528900 NNN-F,D,20191030,26.08,26.14,25.92,26.06,27300 NNY,D,20191030,10.37,10.39,10.34,10.38,15200 NOA,D,20191030,11.5,12.2,11.5,11.93,240900 NOAH,D,20191030,30.88,31.9,30.78,31.3,414400 NOC,D,20191030,348.05,354.73,347.25,354.08,849400 NOK,D,20191030,3.57,3.65,3.56,3.65,53804500 NOM,D,20191030,14.02,14.0969,13.77,14.0969,2800 NOMD,D,20191030,19.4,19.49,19.12,19.17,790800 NOV,D,20191030,24.01,24.39,22.43,22.66,7245700 NOVA,D,20191030,11.03,11.12,10.87,10.99,121300 NOW,D,20191030,243.34,250.24,239.025,249.95,1910300 NP,D,20191030,63.06,64.61,62.75,64.11,81300 NPK,D,20191030,86.1,86.39,84.37,86.39,32000 NPN,D,20191030,14.05,14.05,13.99,13.99,700 NPO,D,20191030,71.62,71.62,69.57,70.61,58000 NPTN,D,20191030,5.96,6.12,5.91,6.1,448200 NPV,D,20191030,13.72,14,13.72,13.84,32000 NQP,D,20191030,14.04,14.0786,14.02,14.07,97000 NR,D,20191030,7.33,7.41,6.98,7.04,466600 NRG,D,20191030,40.62,40.855,40.35,40.75,1232300 NRGX,D,20191030,17.03,17.0711,16.75,16.8,279100 NRK,D,20191030,13.17,13.27,13.1617,13.24,101800 NRP,D,20191030,25.36,25.7928,25.25,25.3995,8900 NRT,D,20191030,6.21,6.33,6.1,6.1,26600 NRUC,D,20191030,27.49,27.79,27.45,27.79,15700 NRZ,D,20191030,15.75,15.79,15.635,15.72,2417900 NRZ-A,D,20191030,25.97,26.02,25.97,26.02,42600 NRZ-B,D,20191030,25.44,25.46,25.25,25.34,96800 NS,D,20191030,28.03,28.23,27.79,27.94,386900 NS-A,D,20191030,24.83,24.83,24.5996,24.5996,10000 NS-B,D,20191030,22.571,22.75,22.5705,22.75,44000 NS-C,D,20191030,25.1,25.126,24.99,25.05,23900 NSA,D,20191030,35.1,35.1,34.3,34.82,454500 NSA-A,D,20191030,26.68,26.83,26.45,26.51,9400 NSC,D,20191030,184.88,185.28,181.9588,184.99,1291100 NSC.W,D,20191030,0.7,0.72,0.7,0.72,5300 NSCO,D,20191030,4.97,4.97,4.75,4.82,46400 NSL,D,20191030,5.7,5.7,5.65,5.68,182700 NSP,D,20191030,104.33,105.52,102.94,105.47,314800 NSS,D,20191030,26.32,26.332,26.11,26.25,32600 NTB,D,20191030,33.75,33.83,33.04,33.35,242600 NTC,D,20191030,13.53,13.57,13.49,13.56,208100 NTEST.I,D,20191030,25.07,25.07,25.07,25.07,2000 NTEST.J,D,20191030,25.01,25.01,25.01,25.01,1520 NTEST.K,D,20191030,25.01,25.01,25.01,25.01,1840 NTG,D,20191030,11.25,11.35,11.209,11.31,287300 NTP,D,20191030,9.12,9.13,9.0345,9.08,5000 NTR,D,20191030,49.55,49.55,48.62,48.82,980200 NTX,D,20191030,14,14.05,14,14.05,10000 NTZ,D,20191030,1.6617,1.6617,1.55,1.5799,14800 NUE,D,20191030,54.1,54.525,53.7,54.36,1783100 NUM,D,20191030,13.82,13.91,13.82,13.89,15200 NUO,D,20191030,15.59,15.69,15.5401,15.61,11700 NUS,D,20191030,45.78,47.0446,45.49,46.18,480200 NUV,D,20191030,10.43,10.45,10.41,10.425,376200 NUW,D,20191030,16.47,16.67,16.47,16.67,37900 NVG,D,20191030,16.25,16.4364,16.2,16.42,320200 NVGS,D,20191030,11.18,11.18,10.9,10.95,46100 NVO,D,20191030,55,55.68,54.79,55.66,1360900 NVR,D,20191030,3617.22,3628.69,3555.1,3622.09,32200 NVRO,D,20191030,85.03,85.1271,82.19,83.49,356700 NVS,D,20191030,87.08,87.62,86.99,87.61,1961700 NVST,D,20191030,30.57,30.75,29.96,30.16,850200 NVT,D,20191030,22.41,23.44,22.13,23.27,2719700 NVTA,D,20191030,16.99,17.09,16.31,16.74,2075100 NWE,D,20191030,70.99,73.3448,70.95,72.53,376000 NWHM,D,20191030,4.8773,4.8773,4.58,4.8,49500 NWN,D,20191030,68.95,69.71,68.79,69.58,83900 NX,D,20191030,19.39,19.5,19.08,19.29,134300 NXC,D,20191030,15.7,15.8001,15.5,15.5,23600 NXJ,D,20191030,14.33,14.42,14.33,14.4,48300 NXN,D,20191030,14.25,14.25,14.04,14.1758,1700 NXP,D,20191030,16.06,16.3633,16.06,16.28,37800 NXQ,D,20191030,14.55,14.7799,14.5,14.7,29600 NXR,D,20191030,15.78,15.82,15.66,15.82,8200 NXRT,D,20191030,47.65,49.16,47.5,49.09,162100 NYC-A,D,20191030,28.03,28.18,27.92,28.03,24900 NYC-U,D,20191030,50.5,50.75,49.99,50.5,62400 NYCB,D,20191030,13.42,13.42,11.66,11.84,21165500 NYT,D,20191030,31.4,31.66,30.92,31.34,4306800 NYV,D,20191030,14.1,14.41,14.1,14.41,5800 NZF,D,20191030,15.72,15.95,15.6801,15.95,370900 O,D,20191030,81.15,81.97,80.93,81.94,1182800 OAC,D,20191030,9.85,9.85,9.85,9.85,9900 OAC.U,D,20191030,10.1552,10.2,10.1552,10.2,1200 OAK-A,D,20191030,27.086,27.1152,26.93,27.09,19500 OAK-B,D,20191030,26.88,27,26.76,26.87,25300 OAS,D,20191030,2.79,2.83,2.61,2.62,13372100 OBE,D,20191030,0.63,0.6309,0.6,0.6101,283500 OC,D,20191030,61.88,62.015,60.48,61.25,1304800 OCN,D,20191030,1.69,1.755,1.68,1.75,165100 ODC,D,20191030,34.01,34.71,33.96,34.63,5500 OEC,D,20191030,16.92,17,16.46,16.81,300300 OFC,D,20191030,29.28,29.9764,29.28,29.78,1129000 OFG,D,20191030,21.43,21.43,20.66,20.81,429700 OFG-A,D,20191030,26.62,26.7,26.5461,26.5461,4000 OFG-B,D,20191030,26.008,26.214,26.008,26.214,1200 OGE,D,20191030,42.7,43.35,42.7,43.1,966600 OGS,D,20191030,92.33,92.97,91.9,92.91,207900 OHI,D,20191030,43.49,43.88,43.4,43.82,1742200 OI,D,20191030,8.72,8.91,8.34,8.65,5395900 OIA,D,20191030,7.7,7.87,7.67,7.86,102900 OIB.C,D,20191030,1.13,1.14,1.1,1.13,656300 OII,D,20191030,13.92,13.92,13.24,13.58,1176200 OIS,D,20191030,15.16,15.22,14.52,14.58,642400 OKE,D,20191030,71.34,72.5,69.18,69.99,2964400 OLN,D,20191030,19.15,19.29,18.73,19.28,1704000 OLP,D,20191030,28.15,28.54,28.05,28.54,21600 OMC,D,20191030,76.96,77.38,76.26,77.36,1144900 OMF,D,20191030,39.74,40.68,39.6,40.49,859900 OMI,D,20191030,7.51,7.51,6.69,6.92,2203600 OMN,D,20191030,10.1,10.11,10.09,10.11,174200 OMP,D,20191030,17.13,17.4,17.13,17.26,76700 ONDK,D,20191030,4.53,4.71,4.52,4.67,368400 ONE,D,20191030,7.2,7.2,7.03,7.15,93000 ONTO,D,20191030,33.63,33.7361,31.57,32.52,605200 OOMA,D,20191030,11.43,11.43,11.21,11.23,38000 OPP,D,20191030,17.27,17.43,17.27,17.43,34700 OPY,D,20191030,27.77,28,27.57,27.8,38400 OR,D,20191030,9.59,9.62,9.39,9.6,368100 ORA,D,20191030,75.36,77.42,75.32,77.31,207700 ORAN,D,20191030,15.75,15.93,15.75,15.92,552400 ORC,D,20191030,5.54,5.58,5.49,5.53,594700 ORCC,D,20191030,16.79,17.25,16.79,16.9,133200 ORCL,D,20191030,55.18,55.18,54.45,54.85,6284800 ORI,D,20191030,22.41,22.5251,22.29,22.43,937000 ORN,D,20191030,4.4,4.43,4.25,4.4,45300 OSB,D,20191030,28.5,28.59,28.08,28.27,286600 OSG,D,20191030,1.68,1.69,1.635,1.66,160600 OSK,D,20191030,86.13,89.8,85.415,89.26,1452100 OSLE,D,20191030,25.6,25.6739,25.4632,25.6367,3600 OUT,D,20191030,26.54,26.65,26.15,26.48,640900 OXM,D,20191030,68.59,69.27,68.1,68.84,139200 OXY,D,20191030,42.33,42.375,41.18,41.36,5558500 PAA,D,20191030,18.31,18.395,18.08,18.21,2367700 PAC,D,20191030,105.67,106.39,104.815,106.22,59000 PAC.W,D,20191030,0.69,0.69,0.65,0.69,4000 PACD,D,20191030,2.74,2.9272,2.6115,2.63,206200 PACK,D,20191030,6.18,6.25,6.05,6.05,8700 PAG,D,20191030,48.94,49.39,48.2466,49.14,293400 PAGP,D,20191030,18.87,18.93,18.57,18.79,3172100 PAGS,D,20191030,37.47,38.09,36.85,37.97,3765500 PAI,D,20191030,16.37,16.45,16.3,16.41,10900 PAM,D,20191030,15.18,15.51,15.01,15.49,590100 PANW,D,20191030,224.44,227.82,223.21,226.98,632400 PAR,D,20191030,24.59,25.58,24.2,25.05,217600 PARR,D,20191030,23.38,23.38,22.65,22.76,164600 PAYC,D,20191030,207,213.67,195.28,213,1401500 PB,D,20191030,72.91,72.91,71.21,71.69,730800 PBA,D,20191030,35.3,35.42,35.11,35.39,611000 PBB,D,20191030,25.4,25.42,25.33,25.39,4400 PBC,D,20191030,26.444,26.615,26.444,26.61,4800 PBF,D,20191030,32.69,32.69,31.61,32.15,1583900 PBFX,D,20191030,21.31,21.39,21.14,21.28,50200 PBH,D,20191030,34.89,35.26,34.09,34.9,347400 PBI,D,20191030,5.34,5.34,4.57,4.73,3413400 PBI-B,D,20191030,21.59,21.59,21.2,21.37,58500 PBR,D,20191030,15.93,16.28,15.79,16.24,24623300 PBR.A,D,20191030,14.73,15.03,14.6,15.01,10061000 PBT,D,20191030,4.09,4.2,4.081,4.1,75200 PBY,D,20191030,26.36,26.36,26.1,26.3092,3000 PCF,D,20191030,8.6,8.62,8.5511,8.61,17000 PCG,D,20191030,5.91,6.35,5.41,6.14,56266100 PCI,D,20191030,25.05,25.25,24.99,25.18,373700 PCK,D,20191030,9.7,9.95,9.7,9.95,24800 PCM,D,20191030,11.29,11.44,11.2737,11.4,38000 PCN,D,20191030,18.88,19.11,18.88,19.01,111000 PCQ,D,20191030,19.86,19.88,19.66,19.81,14400 PD,D,20191030,22.56,23.23,21.8,22.88,982600 PDI,D,20191030,33.05,33.19,32.97,33.17,186700 PDM,D,20191030,21.11,21.56,21.11,21.48,583900 PDS,D,20191030,1.12,1.12,1.07,1.07,589900 PDT,D,20191030,17.45,17.75,17.45,17.58,109200 PE,D,20191030,16.56,16.66,15.63,15.69,5130500 PEB,D,20191030,25.7,26.14,25.58,26.1,1014700 PEB-C,D,20191030,25.72,25.85,25.7,25.785,9000 PEB-D,D,20191030,26.65,26.71,26.09,26.55,7900 PEB-E,D,20191030,25.43,25.43,25.2,25.2,4100 PEB-F,D,20191030,25.9,26,25.9,25.9,4000 PEG,D,20191030,62.41,63.25,62.29,63.23,1626200 PEI,D,20191030,6.32,6.33,5.55,5.66,4190500 PEI-B,D,20191030,22.74,22.74,22.001,22.25,18400 PEI-C,D,20191030,21.34,21.34,20.65,20.935,34400 PEI-D,D,20191030,21.99,21.99,21.5,21.71,19800 PEN,D,20191030,162.02,162.76,158.94,160.1,317300 PEO,D,20191030,16.2,16.23,15.92,15.94,69500 PER,D,20191030,1.67,1.7,1.64,1.66,190700 PFD,D,20191030,15.25,15.5,15.2313,15.45,28200 PFE,D,20191030,38.41,38.82,38.3,38.48,20891200 PFGC,D,20191030,42.83,43.11,42.54,43.08,310900 PFH,D,20191030,6.2225,6.2225,6.2225,6.2225,200 PFL,D,20191030,11.66,11.72,11.46,11.61,198200 PFN,D,20191030,10.52,10.56,10.5181,10.56,235900 PFO,D,20191030,12.08,12.17,12.08,12.15,11900 PFS,D,20191030,25.05,25.195,24.74,25.12,154500 PFSI,D,20191030,31.29,31.41,30.74,31.4,306600 PG,D,20191030,123.99,125.17,123.5,124.94,4734400 PGP,D,20191030,11.43,11.57,11.4,11.55,47300 PGR,D,20191030,69.72,69.72,68.6,69.38,2780300 PGRE,D,20191030,13.41,13.66,13.33,13.66,1866200 PGTI,D,20191030,18.12,18.13,17.23,17.35,899300 PGZ,D,20191030,20.67,21.19,20.51,21.19,16100 PH,D,20191030,193.44,194.16,190.89,193.95,1534900 PHD,D,20191030,10.46,10.48,10.43,10.44,70300 PHG,D,20191030,43.29,43.49,42.92,43.43,406400 PHI,D,20191030,21.12,21.2942,21.095,21.19,54300 PHK,D,20191030,7.7,7.74,7.7,7.74,247800 PHM,D,20191030,39.02,39.57,38.51,39.57,4598500 PHR,D,20191030,27.66,28.0863,27.26,27.93,120900 PHT,D,20191030,9.37,9.415,9.34,9.39,48300 PHX,D,20191030,14.75,14.75,14.09,14.26,10700 PIC,D,20191030,9.85,9.93,9.85,9.93,500000 PII,D,20191030,101.35,101.9,100.71,101.44,509800 PIM,D,20191030,4.63,4.68,4.63,4.66,121900 PING,D,20191030,16.61,16.95,16.51,16.94,139000 PINS,D,20191030,25.73,25.985,25.03,25.92,7018200 PIR,D,20191030,5.85,6.0138,5.3597,5.5,169000 PIY,D,20191030,11.5,11.7594,11.5,11.6865,3800 PJC,D,20191030,76.73,77.96,76.51,77.09,145300 PJH,D,20191030,26.09,26.15,25.9138,26.08,34800 PJT,D,20191030,43,43.13,41.39,42.3,160400 PK,D,20191030,23.71,23.75,23.37,23.61,1734600 PKD,D,20191030,19.09,19.09,18.575,18.65,12100 PKE,D,20191030,17.34,17.64,17.17,17.61,112300 PKG,D,20191030,111.35,111.39,109.36,110.43,752600 PKI,D,20191030,87.82,88.035,87.14,87.76,1262300 PKO,D,20191030,27,27.08,26.88,27.07,79200 PKX,D,20191030,45.47,45.505,44.86,45.44,164300 PLAN,D,20191030,48.9,50.54,48.34,49.75,1817900 PLD,D,20191030,87.19,87.72,86.48,87.68,3690900 PLNT,D,20191030,63.44,64.36,63.14,64.11,1933100 PLOW,D,20191030,46.68,47.71,46.39,47.46,63900 PLT,D,20191030,40.26,40.26,38.73,39.42,229400 PM,D,20191030,82.02,82.11,80.4505,81.21,3644100 PMF,D,20191030,14.54,14.79,14.52,14.79,60800 PML,D,20191030,15.31,15.5851,15.31,15.57,55900 PMM,D,20191030,7.82,7.9,7.82,7.89,163000 PMO,D,20191030,12.86,13.01,12.84,13,58400 PMT,D,20191030,22.75,22.79,22.57,22.76,475000 PMT-A,D,20191030,26.81,26.9089,26.76,26.88,12600 PMT-B,D,20191030,26.3,26.6,26.2936,26.35,11400 PMX,D,20191030,12.25,12.42,12.25,12.42,31300 PNC,D,20191030,147.85,148.77,146.52,147.75,1168000 PNC-P,D,20191030,27.27,27.3,27.14,27.24,132800 PNC-Q,D,20191030,26.26,26.265,26.11,26.19,20500 PNF,D,20191030,13.81,13.9243,13.75,13.82,28500 PNI,D,20191030,11.72,11.84,11.7,11.84,16000 PNM,D,20191030,50.49,51.93,50.49,51.72,709300 PNR,D,20191030,41.67,41.93,41.52,41.79,1087900 PNW,D,20191030,93.11,94.21,93.11,93.84,558400 POL,D,20191030,32.6,32.76,32.23,32.57,454400 POR,D,20191030,56.28,57.16,56.18,56.87,386000 POST,D,20191030,104.48,104.63,102.8478,103.75,285700 PPDF,D,20191030,2.98,3.045,2.9,2.95,1409900 PPG,D,20191030,124.68,126.28,123.73,125.98,1264800 PPL,D,20191030,32.86,33.32,32.86,33.29,3455900 PPR,D,20191030,4.77,4.8,4.77,4.78,1652600 PPT,D,20191030,5.31,5.33,5.29,5.29,185300 PPX,D,20191030,25.73,25.75,25.63,25.65,222600 PQG,D,20191030,16.26,16.49,16.24,16.4,49900 PRA,D,20191030,39.66,40.11,39.5,39.94,116600 PRE-G,D,20191030,26.98,27,26.96,26.988,9600 PRE-H,D,20191030,27.15,27.33,27.08,27.1812,29600 PRE-I,D,20191030,26.1,26.28,26.07,26.22,6800 PRGO,D,20191030,54.15,54.15,53.1917,53.69,725800 PRH,D,20191030,25.97,26.08,25.86,26,55000 PRI,D,20191030,128.3,128.87,127.34,128.36,125600 PRI-A,D,20191030,25.042,25.08,25.042,25.08,300 PRI-B,D,20191030,25.05,25.16,25.04,25.13,2200 PRI-C,D,20191030,25.5,25.55,25.4808,25.5162,4000 PRI-E,D,20191030,24.81,24.85,24.77,24.78,7100 PRLB,D,20191030,98.76,98.78,96.36,97.41,129400 PRO,D,20191030,52.18,53.04,51.96,52.55,506300 PROS,D,20191030,15.63,16.18,15.15,16,202500 PRS,D,20191030,27.58,27.58,27.29,27.43,57000 PRSP,D,20191030,26.53,26.7,26.32,26.63,356300 PRT,D,20191030,6.75,6.8641,6.72,6.72,43500 PRTY,D,20191030,6.29,6.36,5.27,5.67,3150700 PRU,D,20191030,92.68,92.76,91.25,92.31,1432000 PSA,D,20191030,226.57,226.57,218.24,223.26,2101600 PSA-A,D,20191030,25.4,25.525,25.33,25.39,22200 PSA-B,D,20191030,25.89,26.03,25.86,25.9621,12100 PSA-C,D,20191030,26.19,26.19,25.8865,25.96,8900 PSA-D,D,20191030,25.75,25.873,25.61,25.64,22800 PSA-E,D,20191030,25.62,25.6503,25.4282,25.53,22800 PSA-F,D,20191030,26.5,26.673,26.34,26.54,28900 PSA-G,D,20191030,26.03,26.25,26.03,26.12,33300 PSA-H,D,20191030,28.02,28.04,27.6,27.82,47600 PSA-I,D,20191030,25.82,26,25.75,25.87,36700 PSA-V,D,20191030,25.36,25.515,25.36,25.44,32600 PSA-W,D,20191030,25.51,25.64,25.51,25.62,34200 PSA-X,D,20191030,25.38,25.5583,25.38,25.44,9200 PSB,D,20191030,181.47,181.56,179.155,181.19,62200 PSB-U,D,20191030,25.28,25.31,25.26,25.3,10700 PSB-V,D,20191030,25.3351,25.3351,25.2694,25.3,10500 PSB-W,D,20191030,26.05,26.05,25.84,25.84,34600 PSB-X,D,20191030,25.96,26.3,25.86,26.1,22200 PSB-Y,D,20191030,26.26,26.5,26.221,26.29,13300 PSF,D,20191030,29.6,29.82,29.4538,29.76,20100 PSN,D,20191030,34.55,34.97,34.25,34.93,166400 PSO,D,20191030,8.76,8.86,8.75,8.84,195800 PSTG,D,20191030,19.36,19.615,19.06,19.4,2241500 PSTL,D,20191030,16.73,16.775,16.68,16.68,3400 PSV,D,20191030,0.8322,0.8699,0.81,0.82,62700 PSX,D,20191030,119.22,119.22,116.16,116.45,2286600 PSXP,D,20191030,56.2,56.415,55.19,56.03,436500 PTR,D,20191030,50.11,50.34,49.12,49.27,219200 PTY,D,20191030,18.6,18.64,18.52,18.56,210500 PUK,D,20191030,40.21,40.62,39.97,40.54,263200 PUK-A,D,20191030,27.09,27.16,27.04,27.05,19900 PUK.P,D,20191030,26.78,26.86,26.76,26.76,13800 PUMP,D,20191030,9.34,9.34,8.35,8.55,4031600 PVG,D,20191030,12.04,12.24,11.845,12.23,1264800 PVH,D,20191030,88.59,89.1,87.44,88.38,624500 PVL,D,20191030,2.16,2.17,2.1,2.16,50800 PVT,D,20191030,10.1932,10.1998,10.14,10.19,1700 PVT.U,D,20191030,11.52,11.52,11.52,11.52,50000 PVT.W,D,20191030,1.35,1.38,1.3434,1.38,1100 PVTL,D,20191030,14.97,14.99,14.97,14.99,672400 PWR,D,20191030,41.94,42.29,41.52,41.98,1754000 PXD,D,20191030,127.59,128.21,122.22,122.55,1550100 PYN,D,20191030,9.84,10.09,9.8139,9.99,28300 PYS,D,20191030,18.891,18.9461,18.7127,18.8954,4400 PYT,D,20191030,21.06,21.06,21.06,21.06,2000 PYX,D,20191030,12.08,12.365,11.9,11.94,276400 PZC,D,20191030,11.24,11.5,11.24,11.5,25100 PZN,D,20191030,8.56,8.67,8.18,8.34,27600 QD,D,20191030,6.89,7,6.7787,6.98,2280000 QEP,D,20191030,3.77,3.79,3.34,3.36,6889100 QES,D,20191030,1.64,1.72,1.62,1.62,8800 QGEN,D,20191030,28.86,29.11,28.7,29.05,1212400 QHC,D,20191030,1.25,1.25,1.19,1.2,52500 QSR,D,20191030,64.9,65.59,64.03,65.5,2318900 QTS,D,20191030,54.24,54.81,53.462,54.77,759000 QTS-A,D,20191030,26.95,27.195,26.95,27.18,15600 QTS-B,D,20191030,127,127.75,127,127.75,28500 QTWO,D,20191030,71.65,73.19,70.02,72.64,414500 QUAD,D,20191030,6.19,6.23,4.84,4.85,5566500 QUOT,D,20191030,8.45,8.95,8.41,8.93,509100 QVCD,D,20191030,26.34,26.35,26.18,26.33,44000 R,D,20191030,52.19,52.29,48.04,48.44,1408000 RA,D,20191030,22.2,22.28,21.91,22.05,470500 RACE,D,20191030,158.57,158.62,156.89,158.14,424900 RAD,D,20191030,9.13,9.44,9.1,9.33,1351400 RAMP,D,20191030,40.06,40.12,39.32,39.87,311600 RBA,D,20191030,40.62,41,40.35,40.9,357900 RBC,D,20191030,75.87,75.87,74.45,75.61,191400 RBS,D,20191030,5.5,5.6,5.46,5.55,1993100 RC,D,20191030,16.33,16.33,16.18,16.27,92200 RCA,D,20191030,27.54,27.6,27.47,27.6,4100 RCB,D,20191030,25.88,25.88,25.61,25.61,400 RCI,D,20191030,46.96,47.05,46.1742,46.86,617900 RCL,D,20191030,115.47,115.75,108.51,109.42,3557200 RCP,D,20191030,25.6579,25.6579,25.6579,25.6579,300 RCS,D,20191030,9.12,9.2101,9.11,9.15,66400 RCUS,D,20191030,7.61,7.67,7.39,7.51,163200 RDN,D,20191030,24.75,24.88,24.44,24.63,1402600 RDS.A,D,20191030,59.95,60.06,59.54,60.05,2823000 RDS.B,D,20191030,60.69,60.74,60.31,60.64,1169800 RDY,D,20191030,38.9,39.46,38.83,39.25,107600 RE,D,20191030,256.6,257,250.52,254.55,246400 RELX,D,20191030,24.14,24.26,24.01,24.23,403100 RENN,D,20191030,0.731,0.754,0.7201,0.723,11600 RES,D,20191030,4.56,4.645,4.1,4.16,2536000 RESI,D,20191030,12.18,12.39,12.12,12.37,208000 REV,D,20191030,26.49,26.79,26.195,26.51,59800 REVG,D,20191030,12.91,12.98,12.745,12.94,169200 REX,D,20191030,80.56,80.56,77.59,79.76,35200 REX-A,D,20191030,26.38,26.39,26.38,26.39,3200 REX-B,D,20191030,26.29,26.29,26.29,26.29,100 REX-C,D,20191030,25.78,25.8821,25.78,25.78,8300 REXR,D,20191030,48.3,48.58,47.13,48.06,707800 REZI,D,20191030,9.23,9.32,9.2002,9.26,2432400 RF,D,20191030,16.43,16.43,16.15,16.27,7243400 RF-A,D,20191030,25.82,25.9,25.82,25.9,27700 RF-B,D,20191030,28.6,28.85,28.26,28.73,41500 RF-C,D,20191030,27.57,27.58,27.29,27.48,54700 RFI,D,20191030,15.3,15.4,15.1101,15.38,82000 RFP,D,20191030,4.65,4.65,4.53,4.56,212500 RGA,D,20191030,161.92,163.72,160.53,163.08,315300 RGR,D,20191030,46.1,46.16,45.38,46.04,74500 RGS,D,20191030,22.02,22.29,21.105,21.2,581300 RGT,D,20191030,10.31,10.46,10.31,10.4,8600 RH,D,20191030,186.87,187.5,182.13,184.94,559000 RHI,D,20191030,58.62,58.645,57.5,58.12,630300 RHP,D,20191030,84.86,84.86,83.02,84.39,235100 RIG,D,20191030,5.17,5.28,4.81,4.89,21267500 RIO,D,20191030,52.73,52.73,51.97,52.53,1471100 RIV,D,20191030,16.4,16.4,16.28,16.32,66500 RIV-R,D,20191030,0.0351,0.04,0.035,0.0366,79900 RJF,D,20191030,84.53,85.61,84.28,85.23,959600 RL,D,20191030,96.08,96.87,94.81,96.6,632300 RLGY,D,20191030,8.48,8.61,8.14,8.56,2581900 RLH,D,20191030,6.47,6.47,6,6.07,80000 RLI,D,20191030,97.71,97.88,95.055,97.23,99700 RLJ,D,20191030,16.57,16.625,16.44,16.55,1036500 RLJ-A,D,20191030,27.37,27.631,27.36,27.4,53700 RM,D,20191030,29.87,29.88,29.36,29.47,54700 RMAX,D,20191030,34.25,34.265,33.22,33.74,100300 RMD,D,20191030,145.97,147.9,145.36,147.23,463400 RMED,D,20191030,1.4,1.57,1.28,1.51,86100 RMI,D,20191030,21.85,21.95,21.75,21.95,22300 RMM,D,20191030,20.2,20.34,20.073,20.26,38200 RMP.P,D,20191030,25.9592,25.9592,25.9592,25.9592,100 RMT,D,20191030,8.13,8.16,8.04,8.08,61600 RNG,D,20191030,159.25,164,157.82,163.73,726700 RNGR,D,20191030,5.17,5.23,5.13,5.2,2800 RNP,D,20191030,24.61,24.9,24.5765,24.87,170900 RNR,D,20191030,187.32,187.68,180.06,185.42,318900 RNR-C,D,20191030,26.74,26.74,26.5514,26.74,7400 RNR-E,D,20191030,25.45,25.45,25.31,25.34,13700 RNR-F,D,20191030,27.25,27.29,27.05,27.12,18400 ROAN,D,20191030,1.54,1.54,1.49,1.49,1436900 ROG,D,20191030,153,155.01,147.55,149.95,162000 ROK,D,20191030,174.54,175.22,171.92,175.2,805100 ROL,D,20191030,38.17,38.47,38.06,38.12,816600 ROP,D,20191030,343.11,343.11,337.52,338.29,360700 ROYT,D,20191030,1.31,1.33,1.3001,1.31,201900 RPAI,D,20191030,13.43,13.84,13.1966,13.8,2668100 RPL.U,D,20191030,10.28,10.28,10.265,10.265,700 RPLA,D,20191030,9.95,9.95,9.95,9.95,100 RPM,D,20191030,72.85,73.2875,72.53,73.17,373100 RPT,D,20191030,14.12,14.49,14.05,14.44,660100 RPT-D,D,20191030,57.3,57.7442,57.15,57.7442,5000 RQI,D,20191030,15.07,15.35,15,15.33,317800 RRC,D,20191030,4.55,4.6,4,4.04,14568200 RRD,D,20191030,4.54,4.68,4.32,4.48,1362100 RRTS,D,20191030,11.68,11.7,11.34,11.63,9000 RS,D,20191030,118.14,118.9,117.44,118.05,518300 RSF,D,20191030,19.02,19.03,18.98,18.98,4200 RSG,D,20191030,87.62,89,87.09,88.78,1052100 RST,D,20191030,19.16,19.59,18.78,19.49,107800 RTN,D,20191030,211.37,214.72,210.24,214.32,1068900 RTW,D,20191030,1.64,1.69,1.598,1.64,31400 RUBI,D,20191030,8.85,8.99,8.53,8.86,540200 RVI,D,20191030,35.93,37,35.84,36.87,82400 RVLV,D,20191030,20.86,21.36,20.22,21.08,1075900 RVT,D,20191030,14.09,14.09,13.9288,14.06,245400 RWGE,D,20191030,10.32,10.33,10.32,10.32,533700 RWT,D,20191030,16.67,16.78,16.58,16.77,646700 RXN,D,20191030,30.99,31.8,27.65,29.25,5466200 RXN-A,D,20191030,61.23,61.23,55.57,58.85,1934500 RY,D,20191030,80.81,80.96,80.4,80.95,610500 RY-T,D,20191030,29.41,29.41,29.41,29.41,100 RYAM,D,20191030,4.13,4.25,4.105,4.24,330300 RYB,D,20191030,6.05,6.07,6.01,6.06,13000 RYI,D,20191030,8.1,8.8,7.81,8.52,228700 RYN,D,20191030,29.07,29.46,28.84,29.43,341300 RZA,D,20191030,27.19,27.6,27.19,27.44,33600 RZB,D,20191030,28.31,28.3999,28.21,28.28,30400 S,D,20191030,6.17,6.34,6.11,6.26,17227600 SA,D,20191030,12.55,12.61,12.29,12.59,261100 SAB,D,20191030,25.73,25.82,25.684,25.684,1100 SAF,D,20191030,26.01,26.03,25.98,26.03,1500 SAFE,D,20191030,34.75,34.77,34.27,34.71,66900 SAH,D,20191030,33.8,34.55,32.97,33.3,422800 SAIC,D,20191030,82.05,82.68,81.41,82.55,328600 SAIL,D,20191030,19.25,19.64,18.9,19.61,1219500 SALT,D,20191030,7.17,7.18,6.74,6.78,506900 SAM,D,20191030,380.33,382.865,356,371.47,522300 SAN,D,20191030,4.07,4.11,4.04,4.09,22278500 SAN-B,D,20191030,23.4093,23.5,23.225,23.46,22900 SAP,D,20191030,132.26,133.5,131.18,133.23,487400 SAR,D,20191030,25.1,25.1315,25,25.09,50200 SAVE,D,20191030,37.08,37.73,36.87,37.69,655500 SB,D,20191030,1.78,1.78,1.72,1.72,210400 SB-C,D,20191030,22.7001,23,22.7001,22.76,4600 SB-D,D,20191030,23.3357,23.3357,22.9073,22.95,5300 SBGL,D,20191030,7.33,7.61,7.3,7.53,6267600 SBH,D,20191030,16.7,16.92,16.42,16.78,1646700 SBI,D,20191030,9.16,9.3,9.16,9.2223,10500 SBNA,D,20191030,25.6,25.69,25.56,25.6522,8300 SBOW,D,20191030,8.53,8.53,8.05,8.13,30000 SBR,D,20191030,38.57,38.7266,38.03,38.03,12400 SBS,D,20191030,13.15,13.77,13.1147,13.67,1933000 SC,D,20191030,25,26.02,24.84,25.91,1198600 SCA,D,20191030,25.57,25.65,25.5335,25.65,2400 SCCO,D,20191030,36.55,36.72,35.93,36.52,1115500 SCD,D,20191030,14.37,14.41,14.04,14.37,48200 SCE-G,D,20191030,22.88,23.1513,22.65,22.83,162800 SCE-H,D,20191030,23.8,23.99,23.48,23.7,32600 SCE-J,D,20191030,23.13,23.2328,22.72,23.091,38300 SCE-K,D,20191030,23.98,23.98,23.4,23.71,47900 SCE-L,D,20191030,22.79,22.8012,22.18,22.35,146400 SCH-C,D,20191030,26.85,27.09,26.8,27.02,74300 SCH-D,D,20191030,26.66,26.875,26.66,26.87,50400 SCHW,D,20191030,40.75,41.66,40.45,41.3,5284700 SCI,D,20191030,45.6,46.14,45.43,45.5,1094100 SCL,D,20191030,99.17,99.64,97.33,99.26,53900 SCM,D,20191030,13.83,13.89,13.67,13.74,64100 SCP.U,D,20191030,10.45,10.45,10.45,10.45,400 SCPE,D,20191030,9.83,9.83,9.83,9.83,5000 SCS,D,20191030,17.79,17.79,17.34,17.51,438400 SCU,D,20191030,17.53,17.99,17.14,17.65,109600 SCX,D,20191030,5.42,5.4999,5.34,5.49,15300 SD,D,20191030,4.57,4.58,4.28,4.45,301300 SDR,D,20191030,0.244,0.25,0.23,0.2333,467400 SDRL,D,20191030,1.97,2.01,1.76,1.78,2079900 SDT,D,20191030,0.38,0.3849,0.3641,0.3717,23500 SE,D,20191030,29.5,29.88,29.11,29.79,1307500 SEAS,D,20191030,26.51,26.72,26.03,26.38,563600 SEE,D,20191030,41.94,42.74,41.76,42.6,776500 SEM,D,20191030,17.78,18,17.56,17.99,458100 SEMG,D,20191030,15.89,16.04,15.84,15.93,3234800 SERV,D,20191030,41.54,41.54,40.92,41.27,1475000 SF,D,20191030,57.71,58.52,56.08,57.42,464000 SF-A,D,20191030,26.6,26.6249,26.5,26.58,5100 SF-B,D,20191030,27.24,27.24,27.03,27.2,34700 SFB,D,20191030,25.74,25.75,25.69,25.71,20200 SFE,D,20191030,11.35,11.41,11.27,11.37,26600 SFL,D,20191030,14.65,14.66,14.52,14.65,500600 SFUN,D,20191030,2.19,2.19,2,2.06,84300 SGU,D,20191030,9.19,9.435,9.19,9.3,54600 SHAK,D,20191030,83.88,83.97,80.86,83.07,878500 SHG,D,20191030,37.1,37.1,36.33,36.65,68600 SHI,D,20191030,28.09,28.3,27.92,28.14,46300 SHL.W,D,20191030,0.65,0.65,0.61,0.61,900 SHLL,D,20191030,9.86,9.86,9.84,9.85,1900 SHLX,D,20191030,20.4,20.59,20.25,20.35,807200 SHO,D,20191030,13.52,13.55,13.35,13.52,3872200 SHO-E,D,20191030,26.7986,26.9462,26.5936,26.9462,6600 SHO-F,D,20191030,26.4151,26.77,26.1372,26.5792,1700 SHOP,D,20191030,313.32,319.9399,308.46,319.12,2056700 SHW,D,20191030,582.35,587.14,577.78,586.23,536800 SID,D,20191030,2.95,2.96,2.86,2.93,3640600 SIG,D,20191030,17.82,17.99,16.54,16.65,2802100 SIT-A,D,20191030,27.15,27.45,27.15,27.4,9600 SIT-J,D,20191030,25.14,25.14,25.12,25.13,15900 SIT-K,D,20191030,25.65,25.67,25.57,25.67,9600 SITC,D,20191030,15.23,15.78,15.11,15.75,1330200 SITE,D,20191030,82.75,89.89,82.75,87.59,1363900 SIX,D,20191030,43.3,43.58,42.49,42.69,1863200 SJI,D,20191030,31.97,32,31.68,31.95,247700 SJIJ,D,20191030,26.3399,26.3399,26.12,26.27,40300 SJIU,D,20191030,50.84,51.2,50.84,51.11,12900 SJM,D,20191030,108.26,108.26,105.64,106.34,716100 SJR,D,20191030,20.06,20.345,19.94,20.34,549000 SJT,D,20191030,2.55,2.65,2.52,2.62,69400 SJW,D,20191030,73.06,74.47,72.97,74.47,183600 SKM,D,20191030,22.39,22.5,22.35,22.45,182000 SKT,D,20191030,16.54,16.6613,16,16.41,2466200 SKX,D,20191030,38.31,38.6598,38.16,38.52,865800 SKY,D,20191030,29.01,29.61,28.39,29.43,442600 SLB,D,20191030,34.66,34.75,33,33.1,13940200 SLCA,D,20191030,4.88,5.42,4.86,5.12,6584900 SLF,D,20191030,45.11,45.13,44.64,45.12,321800 SLG,D,20191030,81.23,84.07,81.205,83.78,1190200 SLG-I,D,20191030,26,26.05,25.93,26.03,18500 SM,D,20191030,8.45,8.48,7.82,7.95,4432600 SMAR,D,20191030,39.03,41.14,38.45,40.65,1505500 SMFG,D,20191030,7.17,7.19,7.11,7.17,839800 SMG,D,20191030,98.37,98.98,97.4501,98.55,302600 SMHI,D,20191030,13.81,13.97,13.09,13.52,34300 SMLP,D,20191030,4.88,4.95,4.75,4.77,354900 SMM,D,20191030,7.31,7.3699,7.27,7.31,111500 SMP,D,20191030,52.2,53.82,51.33,53.68,140600 SMTA,D,20191030,0.7,0.75,0.7,0.75,705200 SNA,D,20191030,165.34,165.34,163.01,164.87,298700 SNAP,D,20191030,14.71,14.9,14.4324,14.86,19134600 SNDR,D,20191030,23.19,23.19,22.23,22.77,918700 SNE,D,20191030,60.2,61.77,59.86,61.07,1284300 SNN,D,20191030,44.12,44.48,43.99,44.42,589300 SNP,D,20191030,58.35,58.43,57.49,57.49,252300 SNR,D,20191030,6.94,7,6.89,7,270000 SNV,D,20191030,34.74,34.74,34.15,34.36,788600 SNV-D,D,20191030,26.89,26.89,26.65,26.68,15100 SNV-E,D,20191030,26.5,26.6,26.38,26.5,545400 SNX,D,20191030,119.68,119.68,117.74,118.6,191100 SO,D,20191030,61.01,62.88,61,62.63,5253200 SOGO,D,20191030,5.15,5.21,5.045,5.11,748600 SOI,D,20191030,11.43,11.51,10.85,10.9,644100 SOJA,D,20191030,26.16,26.23,26.12,26.22,102600 SOJB,D,20191030,26.35,26.35,26.12,26.31,52700 SOJC,D,20191030,26.55,26.59,26.4253,26.55,27500 SOL,D,20191030,1.4,1.43,1.35,1.36,43100 SOLN,D,20191030,52.13,53.105,52.13,52.89,462600 SON,D,20191030,58.21,58.51,57.93,58.37,273600 SOR,D,20191030,37.3,37.51,37.2221,37.25,15200 SPAQ,D,20191030,10.05,10.09,10.05,10.05,234900 SPB,D,20191030,50.06,50.42,49.42,50.36,312200 SPE,D,20191030,14.16,14.16,14.0201,14.03,22500 SPG,D,20191030,154,154.75,146.66,151.18,1885600 SPG-J,D,20191030,72.18,72.18,69.7947,69.821,2600 SPGI,D,20191030,256.31,257.29,251,254.65,1147400 SPH,D,20191030,23.89,23.97,23.76,23.88,144400 SPL-A,D,20191030,22.31,22.6204,22.305,22.44,33700 SPLP,D,20191030,12.62,12.78,12.34,12.51,5900 SPOT,D,20191030,135.86,140.9,135.4601,140.45,1660800 SPR,D,20191030,78.28,79.39,77.97,79.04,705800 SPXC,D,20191030,42.57,43.255,42.05,42.69,276800 SPXX,D,20191030,15.71,15.77,15.6002,15.77,26000 SQ,D,20191030,62.51,62.73,61.475,62.16,4832800 SQM,D,20191030,27.8,27.8,26.33,27.21,944800 SQNS,D,20191030,0.88,0.91,0.85,0.9,29100 SR,D,20191030,83.34,84.115,83.03,84.03,181200 SR-A,D,20191030,27.18,27.18,26.9899,27.17,38600 SRC,D,20191030,49.16,49.69,49.01,49.56,530100 SRC-A,D,20191030,26.61,26.73,26.3638,26.6,28600 SRE,D,20191030,141.25,142,140.34,141.56,2869700 SRE-A,D,20191030,114.55,114.78,114.05,114.69,222300 SRE-B,D,20191030,113.5502,114.3991,113.55,114.36,59300 SREA,D,20191030,26.3,26.5,26.297,26.47,73500 SRF,D,20191030,5.88,5.91,5.814,5.86,29800 SRG,D,20191030,43.7,44.18,43.48,44.14,144700 SRG-A,D,20191030,25.4794,25.5385,25.4794,25.5,2000 SRI,D,20191030,33.46,33.84,32.8,32.85,224800 SRL,D,20191030,10.45,10.46,10.4,10.4,800 SRLP,D,20191030,17.8,17.8551,17.6,17.79,24400 SRT,D,20191030,6.52,6.52,6.385,6.48,20000 SRV,D,20191030,9.43,9.51,9.4,9.41,8000 SSD,D,20191030,82,83.21,80.98,82.53,910400 SSI,D,20191030,2.36,2.41,2.35,2.37,45800 SSL,D,20191030,19.75,19.75,18.93,19.12,345200 SSTK,D,20191030,38.71,41.44,38.645,41.1,808600 SSW,D,20191030,11.54,11.54,11.065,11.14,469900 SSW-D,D,20191030,25.7,25.7,25.24,25.24,11800 SSW-E,D,20191030,25.55,25.5851,25.3901,25.5,17100 SSW-G,D,20191030,25.73,25.88,25.73,25.8207,28300 SSW-H,D,20191030,25.76,25.76,25.55,25.55,11900 SSW-I,D,20191030,25.7,25.8,25.69,25.7,12500 SSWA,D,20191030,25.92,25.9628,25.8,25.8,3100 ST,D,20191030,49.29,52.25,49.1278,50.75,1383200 STA-C,D,20191030,27.04,27.04,26.75,26.78,3400 STA-D,D,20191030,25.9454,26.005,25.84,25.9,4400 STA-G,D,20191030,25.6416,25.6868,25.6199,25.63,1300 STA-I,D,20191030,25.42,25.59,25.42,25.46,14500 STAG,D,20191030,30.9,31,30.63,31,799400 STAR,D,20191030,13.12,13.12,12.92,13.11,251800 STC,D,20191030,40.46,40.805,40.165,40.62,114800 STE,D,20191030,141.78,143.015,140.07,142.68,384400 STG,D,20191030,2.46,2.57,2.46,2.555,4800 STI,D,20191030,69.93,69.93,69.055,69.24,1264200 STI-A,D,20191030,24.62,24.65,24.55,24.55,9600 STK,D,20191030,22.3,22.37,22.15,22.34,43800 STL,D,20191030,20.45,20.45,19.93,20.08,1103100 STL-A,D,20191030,27.7,27.84,27.42,27.59,16900 STM,D,20191030,23.16,23.16,22.78,23,2743700 STN,D,20191030,21.4,21.4,21.11,21.26,56800 STNG,D,20191030,32.81,33.4,32.59,32.98,859400 STON,D,20191030,1.13,1.14,1,1.1,4142400 STOR,D,20191030,39.36,39.93,39.11,39.93,1902000 STT,D,20191030,67.21,67.21,66.02,66.72,1524100 STT-C,D,20191030,25.5,25.58,25.41,25.58,39400 STT-D,D,20191030,27.63,27.82,27.6057,27.77,56600 STT-E,D,20191030,25.39,25.41,25.36,25.37,61400 STT-G,D,20191030,27.75,27.87,27.73,27.87,38500 STWD,D,20191030,24.46,24.53,24.36,24.53,717800 STZ,D,20191030,192.72,192.97,190.82,191.54,928600 STZ.B,D,20191030,192.51,192.51,192.51,192.51,100 SU,D,20191030,30.43,30.5,29.98,30.2,5202400 SUI,D,20191030,159.19,160.42,158.04,160.37,547500 SUM,D,20191030,22.45,24.42,22.35,23.92,1905100 SUN,D,20191030,33.35,33.54,33.075,33.38,259400 SUP,D,20191030,2.81,2.9,2.64,2.65,152600 SUPV,D,20191030,2.75,2.75,2.61,2.72,473900 SUZ,D,20191030,8.06,8.1,7.94,8.05,182200 SWCH,D,20191030,15.1,15.135,14.7,14.84,541500 SWI,D,20191030,20.09,20.56,20.09,20.42,887500 SWJ,D,20191030,26.09,26.09,25.83,25.85,48000 SWK,D,20191030,153.72,153.96,151.28,153.46,607600 SWM,D,20191030,40.11,40.71,39.87,40.55,83900 SWN,D,20191030,2.26,2.3,2.09,2.1,19498700 SWP,D,20191030,105.58,105.63,104.07,104.7,7700 SWX,D,20191030,86.65,87.26,86.35,87.25,206400 SWZ,D,20191030,8.27,8.33,8.27,8.3,18300 SXC,D,20191030,6.05,6.12,5.93,6.03,567400 SXI,D,20191030,76.68,77.535,74.62,76.93,95400 SXT,D,20191030,62.77,63.285,62.2,63.1,168300 SYF,D,20191030,35.8,35.85,35.39,35.59,3832800 SYK,D,20191030,214.99,220.51,214.185,217.09,1937600 SYX,D,20191030,23.9,23.9,21.82,22.12,101700 SYY,D,20191030,79.24,79.67,78.91,79.65,1351500 SZC,D,20191030,13.13,13.16,13.03,13.14,68700 T,D,20191030,38.39,38.8675,38.11,38.2,34018800 TAC,D,20191030,5.88,5.92,5.8,5.8,74300 TAK,D,20191030,17.76,18.07,17.76,18.07,1587600 TAL,D,20191030,42.05,43.08,41.9,42.91,4626800 TALO,D,20191030,23.06,23.46,22.42,22.45,934900 TAP,D,20191030,52.97,54.86,51.9,53,4119000 TAP.A,D,20191030,61,61,61,61,100 TARO,D,20191030,81,81.36,80.055,80.71,30600 TBB,D,20191030,26.87,26.88,26.59,26.82,125900 TBC,D,20191030,27.34,27.34,27.15,27.26,101000 TBI,D,20191030,23.61,23.63,22.92,23.32,164500 TCI,D,20191030,31.75,31.75,31.75,31.75,300 TCO,D,20191030,37.94,38.015,35.35,35.36,1617700 TCO-J,D,20191030,25.93,25.93,25.79,25.8461,12200 TCO-K,D,20191030,25.9616,26.1775,25.75,25.75,7000 TCP,D,20191030,39.02,39.62,38.83,39.35,563000 TCRW,D,20191030,26.05,26.05,26.05,26.05,100 TCRZ,D,20191030,25.48,25.48,25.4,25.4,4000 TCS,D,20191030,4.75,4.87,3.94,3.97,1677100 TD,D,20191030,57.37,57.45,56.91,57.14,830700 TDA,D,20191030,25.1424,25.39,25.1424,25.39,9100 TDC,D,20191030,30.61,30.62,29.97,30.45,656500 TDE,D,20191030,25.47,25.55,25.45,25.55,14900 TDF,D,20191030,18.13,18.2,18.1101,18.2,32600 TDG,D,20191030,526.06,532.6,521.4823,531.96,165600 TDI,D,20191030,27.9,27.9,27.9,27.9,6600 TDJ,D,20191030,25.47,25.5,25.47,25.5,17200 TDOC,D,20191030,71.4,71.44,67.46,69.2,1549100 TDS,D,20191030,26.36,26.84,26.32,26.68,653600 TDW,D,20191030,17.07,17.07,16.25,16.42,97200 TDW.A,D,20191030,1.2,1.2,1.14,1.18,6200 TDW.B,D,20191030,1.1,1.2,1.1,1.1039,3600 TDY,D,20191030,329.76,336.28,328.49,336.07,240800 TEAF,D,20191030,15.89,16.08,15.89,16,47600 TECK,D,20191030,16.74,16.85,16.1,16.38,3009900 TEF,D,20191030,7.59,7.65,7.56,7.65,1489600 TEI,D,20191030,9.04,9.13,9.04,9.08,149700 TEL,D,20191030,91,93.58,87.93,90.15,2818400 TEN,D,20191030,14.4,14.51,13.6066,13.91,1605500 TEO,D,20191030,9.3,9.46,8.9499,9.2,201100 TEVA,D,20191030,8.39,8.401,8.07,8.19,14555100 TEX,D,20191030,28.81,29.02,28.52,28.87,1043100 TFX,D,20191030,328.42,331.73,326.0401,329.84,236100 TG,D,20191030,20.25,20.4,19.9075,20.01,82700 TGE,D,20191030,18.44,18.48,18.17,18.32,1336100 TGH,D,20191030,10.66,10.67,10.15,10.46,106600 TGI,D,20191030,20.81,21.36,20.7538,21.21,266200 TGNA,D,20191030,15.87,15.88,15.41,15.61,795200 TGP,D,20191030,14.79,14.852,14.6026,14.73,160900 TGP-A,D,20191030,26.4,26.59,26.3245,26.5,11600 TGP-B,D,20191030,25.77,25.77,25.73,25.74,8100 TGS,D,20191030,7.58,7.8605,7.51,7.72,223500 TGT,D,20191030,108.02,108.77,107.22,107.93,3567700 THC,D,20191030,26.7,26.75,25.91,26.39,712300 THG,D,20191030,127.6,129.22,126.92,129.22,475800 THGA,D,20191030,25.87,25.9486,25.8102,25.82,5100 THO,D,20191030,66.32,66.86,65.05,65.18,741400 THQ,D,20191030,17.79,17.99,17.79,17.98,86600 THR,D,20191030,24,24.11,23.53,24.02,54000 THS,D,20191030,55.44,55.49,54.7,55.23,226000 THW,D,20191030,13.35,13.46,13.31,13.45,89400 TIF,D,20191030,126.5,127.47,122.4,123.89,6528700 TISI,D,20191030,17.95,18.27,17.76,18.13,130200 TJX,D,20191030,57.53,58.62,57.36,58.56,4665500 TK,D,20191030,5.45,5.51,5.28,5.37,453900 TKC,D,20191030,5.63,5.71,5.605,5.69,388300 TKR,D,20191030,48.92,49.37,48.36,48.96,799800 TLI,D,20191030,9.41,9.4355,9.38,9.42,34200 TLK,D,20191030,30.03,30.06,29.86,30.06,189200 TLRA,D,20191030,7.78,7.93,7.67,7.84,371400 TLRD,D,20191030,4.92,4.94,4.66,4.8,1583800 TLYS,D,20191030,10.36,10.395,10.05,10.29,238800 TM,D,20191030,137.42,139.09,137.42,139.02,136500 TME,D,20191030,13.81,14,13.802,13.9,2361500 TMHC,D,20191030,26,26,23.84,24.61,4575400 TMO,D,20191030,298.27,302.44,295.66,301.86,1395400 TMST,D,20191030,5.87,5.88,5.7,5.82,146800 TNC,D,20191030,72.29,76.49,71.01,75.87,181200 TNET,D,20191030,49.38,51.24,48.69,51.15,874300 TNK,D,20191030,2.18,2.18,2.08,2.15,3324400 TNP,D,20191030,3.76,3.78,3.7,3.71,186700 TNP-C,D,20191030,25.58,25.64,25.58,25.6,2000 TNP-D,D,20191030,24.51,24.52,24.3315,24.5105,11700 TNP-E,D,20191030,23.61,23.65,23.59,23.64,8300 TNP-F,D,20191030,23.35,23.45,23.3,23.43,10600 TOL,D,20191030,39.6,40.02,38.61,40.01,1208200 TOO,D,20191030,1.53,1.54,1.53,1.53,256100 TOO-A,D,20191030,21.59,22.04,21.5815,21.92,39100 TOO-B,D,20191030,23.0878,23.3,23.0475,23.05,15600 TOO-E,D,20191030,23.14,23.47,23.14,23.28,13200 TOT,D,20191030,52.88,53.03,52.08,52.65,2046400 TPB,D,20191030,21.03,21.19,20.1,20.55,256300 TPC,D,20191030,16.01,16.01,15.79,15.83,389600 TPGH,D,20191030,10.3,10.3,10.27,10.28,2335200 TPH,D,20191030,15.51,15.59,15.16,15.57,3103300 TPL,D,20191030,587.6,595.11,585,591.28,10400 TPR,D,20191030,25.86,26.26,25.635,26.25,3557400 TPRE,D,20191030,9.67,9.67,9.44,9.54,370000 TPVG,D,20191030,16.55,16.65,16.42,16.54,91500 TPVY,D,20191030,25.591,25.65,25.591,25.6495,2200 TPX,D,20191030,81.63,82.17,80.35,81.86,1070900 TPZ,D,20191030,17.08,17.09,16.98,17.05,14300 TR,D,20191030,34.17,34.32,33.96,34.29,85900 TRC,D,20191030,16.34,16.34,16.12,16.21,58800 TREC,D,20191030,8.77,8.85,8.685,8.83,20600 TREX,D,20191030,84.13,84.99,82.02,84.2,1106600 TRGP,D,20191030,41.17,41.3,40.2,40.23,1693000 TRI,D,20191030,67.21,67.9,67.12,67.86,499900 TRN,D,20191030,19.71,19.96,19.47,19.95,2407700 TRN.U,D,20191030,10.5,10.5,10.3773,10.3773,8800 TRN.W,D,20191030,0.88,0.8843,0.88,0.8843,800 TRNE,D,20191030,9.88,9.88,9.88,9.88,600 TRNO,D,20191030,54.99,55.49,54.86,55.47,227500 TROX,D,20191030,8.47,8.515,8.24,8.49,408800 TRP,D,20191030,50.46,50.64,50.08,50.43,1459400 TRQ,D,20191030,0.4488,0.4555,0.4401,0.4539,8565000 TRT-A,D,20191030,27.12,27.12,26.9,27.0202,5700 TRT-B,D,20191030,26.58,26.79,26.21,26.25,47300 TRTN,D,20191030,36.84,37.04,36.57,36.85,345500 TRTX,D,20191030,20.42,20.42,20.09,20.21,207100 TRU,D,20191030,81.77,81.95,80.545,81.91,591400 TRV,D,20191030,129.1,130.2631,128.74,129.78,1353300 TRWH,D,20191030,24.75,24.83,24.38,24.54,106700 TS,D,20191030,21.23,21.28,20.54,20.62,2950400 TSE,D,20191030,45.29,45.29,44.43,45.12,306400 TSI,D,20191030,5.78,5.79,5.764,5.79,37300 TSLF,D,20191030,14.44,14.44,14.34,14.37,23200 TSLX,D,20191030,21.34,21.43,21.24,21.42,195300 TSM,D,20191030,51.79,52.06,51.565,51.91,5199300 TSN,D,20191030,82.19,82.46,81.28,81.79,1565800 TSQ,D,20191030,6.8,6.95,6.62,6.85,25000 TSU,D,20191030,14.24,14.46,14.16,14.44,426400 TTC,D,20191030,76.59,77.5,75.54,76.68,308300 TTI,D,20191030,1.79,1.8,1.665,1.71,309800 TTM,D,20191030,11.97,12.13,11.83,11.95,2862100 TTP,D,20191030,12.41,12.51,12.23,12.36,72500 TU,D,20191030,35.41,35.59,35.29,35.56,307100 TUFN,D,20191030,17.16,17.87,17,17.87,157600 TUP,D,20191030,12.69,12.95,10.145,10.16,8228900 TV,D,20191030,11.47,11.54,11.2,11.25,1598800 TVC,D,20191030,25.81,26.2,25.81,25.903,14700 TVE,D,20191030,25.6,25.65,25.39,25.48,10900 TWI,D,20191030,2.85,2.8714,2.68,2.75,228200 TWLO,D,20191030,107.01,109.66,105.6,107.7,7264300 TWN,D,20191030,20.66,20.66,20.5007,20.5007,600 TWO,D,20191030,13.84,13.84,13.63,13.66,2049300 TWO-A,D,20191030,28.02,28.0237,27.8108,27.8108,22400 TWO-B,D,20191030,26.26,26.97,26.26,26.45,20800 TWO-C,D,20191030,25.87,25.9,25.62,25.722,128400 TWO-D,D,20191030,25.521,25.58,25.504,25.54,8900 TWO-E,D,20191030,25.4247,25.49,25.3772,25.38,27600 TWTR,D,20191030,30.15,30.17,29.72,29.86,25518700 TX,D,20191030,19.81,20.88,19.33,20.49,703500 TXT,D,20191030,47.04,47.04,46.155,46.68,1104700 TY,D,20191030,27.54,27.54,27.42,27.51,20400 TYG,D,20191030,18.72,18.87,18.6,18.74,241300 TYL,D,20191030,264.54,269.42,262.875,269.14,285600 UA,D,20191030,18.66,18.8,18.42,18.62,1146500 UAA,D,20191030,20.83,20.95,20.55,20.81,3051700 UAN,D,20191030,3.34,3.34,3.265,3.29,82100 UBA,D,20191030,24.17,24.47,24.12,24.43,49200 UBER,D,20191030,32.51,33.8,32.11,33.75,10861000 UBP,D,20191030,18.94,19.02,18.94,19.02,500 UBP-G,D,20191030,25.01,25.01,25.01,25.01,3500 UBP-H,D,20191030,27.25,27.35,26.78,26.78,2600 UBP-K,D,20191030,25.67,25.9,25.66,25.9,148000 UBS,D,20191030,11.89,11.89,11.78,11.84,2511100 UDR,D,20191030,49.27,50.36,48.96,50.36,2149100 UE,D,20191030,21.13,21.32,21.09,21.3,1184400 UFI,D,20191030,27.52,27.79,26.51,27.43,179300 UFS,D,20191030,36.88,37.04,36.405,36.78,608500 UGI,D,20191030,47.36,48.01,47.22,48,988500 UGP,D,20191030,4.67,4.78,4.62,4.78,842300 UHS,D,20191030,138.27,139.27,135.87,139.07,774900 UHT,D,20191030,118.05,121.97,117.01,121.72,68900 UI,D,20191030,127.84,129.11,125.74,128.86,180000 UIS,D,20191030,9.48,10.25,9.33,9.89,2499100 UL,D,20191030,60.02,60.2055,59.75,60.16,760400 UMC,D,20191030,2.35,2.35,2.3,2.31,133100 UMH,D,20191030,14.9,14.96,14.75,14.94,74500 UMH-B,D,20191030,26.18,26.24,26.174,26.2206,3800 UMH-C,D,20191030,26.45,26.65,26.45,26.65,12800 UMH-D,D,20191030,25.37,25.405,25.35,25.37,59600 UN,D,20191030,59.02,59.13,58.68,59.05,929200 UNF,D,20191030,200.66,204.42,199.86,203.43,96700 UNFI,D,20191030,7.95,7.96,7.67,7.82,1356500 UNH,D,20191030,252.17,255.275,251.98,254.8,3299600 UNM,D,20191030,28.27,28.49,27.09,27.46,2008000 UNMA,D,20191030,27.37,27.63,27.17,27.44,24800 UNP,D,20191030,169.22,169.648,166.36,167.95,2891600 UNT,D,20191030,2.41,2.46,2.12,2.12,723500 UNVR,D,20191030,21.95,21.95,21.42,21.75,838700 UPS,D,20191030,116.87,117,115.08,116.88,2417300 URI,D,20191030,136.09,136.43,132.86,135.94,1287700 USA,D,20191030,6.53,6.54,6.5,6.53,909600 USAC,D,20191030,17.59,17.75,17.4,17.65,274200 USB,D,20191030,57.22,57.38,56.99,57.12,4745900 USB-A,D,20191030,842,848.95,842,842.0101,2100 USB-H,D,20191030,21.78,21.8,21.5815,21.77,112500 USB-M,D,20191030,27.28,27.38,27.2385,27.36,74500 USB-O,D,20191030,25.63,25.65,25.52,25.65,24300 USB-P,D,20191030,27.32,27.34,27.16,27.29,31900 USDP,D,20191030,10.12,10.29,10.03,10.2,34200 USFD,D,20191030,40.31,40.31,39.66,39.86,1080400 USM,D,20191030,36.77,37.99,36.77,37.82,241500 USNA,D,20191030,74.8,76.54,73.79,75.33,88900 USPH,D,20191030,143.71,143.98,141.39,143.28,62800 USX,D,20191030,5.27,5.27,4.98,5.11,179000 UTF,D,20191030,26.84,26.95,26.71,26.93,120800 UTI,D,20191030,5.82,5.88,5.54,5.77,15100 UTL,D,20191030,61.03,62.14,61.01,61.86,43200 UTX,D,20191030,142.25,144.27,142,143.84,2542500 UVE,D,20191030,29.24,29.64,28.9,29.61,124500 UVV,D,20191030,55.21,55.355,54.7,54.92,58300 UZA,D,20191030,25.7,25.7,25.555,25.69,26400 UZB,D,20191030,26.23,26.288,26.13,26.15,21200 UZC,D,20191030,26.66,26.73,26.62,26.6927,10200 V,D,20191030,177.79,179.42,176.39,179.25,5374700 VAC,D,20191030,111.28,111.59,108.8,109.9,215000 VAL,D,20191030,5,5.05,4.49,4.56,4167600 VALE,D,20191030,11.96,12.13,11.8,12.13,16135900 VAM,D,20191030,13.85,13.85,13.8199,13.8199,500 VAPO,D,20191030,10.42,10.4899,9.965,10.32,94400 VAR,D,20191030,121.11,122.5,119.9,122.49,624300 VBF,D,20191030,19.93,20.1095,19.93,20.05,16000 VCIF,D,20191030,10.09,10.12,10,10.09,42700 VCRA,D,20191030,20.64,21.35,20.55,20.99,678600 VCV,D,20191030,12.3,12.42,12.3,12.42,85100 VEC,D,20191030,46.9,47.45,45.71,46.79,53800 VEDL,D,20191030,8.55,8.56,8.38,8.47,845100 VEEV,D,20191030,145.02,147.22,142.52,147.22,1068100 VER,D,20191030,9.82,9.96,9.79,9.89,9688200 VER-F,D,20191030,25.51,25.55,25.5,25.525,53400 VET,D,20191030,15.22,15.25,14.67,14.67,1405900 VFC,D,20191030,81.37,82.76,81.29,82.33,2201100 VG,D,20191030,9.79,9.965,9.73,9.83,1704900 VGI,D,20191030,12.79,12.79,12.51,12.77,93400 VGM,D,20191030,12.63,12.76,12.62,12.75,141300 VGR,D,20191030,12.36,12.49,12.105,12.32,839200 VHI,D,20191030,1.86,1.89,1.83,1.86,60700 VICI,D,20191030,23.79,23.99,23.72,23.99,4283300 VIPS,D,20191030,11.66,12,11.48,11.96,5751500 VIST,D,20191030,4.9,5.13,4.8,4.85,129200 VIV,D,20191030,13.15,13.34,13.11,13.29,903900 VJET,D,20191030,2,2.05,1.94,1.97,56700 VKQ,D,20191030,12.21,12.3,12.21,12.3,158400 VLO,D,20191030,100.38,100.5,97.79,98.81,4187000 VLRS,D,20191030,10.85,10.89,10.52,10.73,252500 VLT,D,20191030,14.46,14.53,14.46,14.53,8500 VMC,D,20191030,143.64,145.42,141.91,144.64,1084600 VMI,D,20191030,137.95,138.71,136.33,138.02,110600 VMO,D,20191030,12.26,12.38,12.25,12.38,168300 VMW,D,20191030,160,161.56,158.5,161.22,526000 VNCE,D,20191030,21.42,22.06,20.73,21.89,36800 VNE,D,20191030,17.21,17.24,16.4721,16.81,826900 VNO,D,20191030,65.15,66.82,64.99,66.71,1096000 VNO-K,D,20191030,25.4,25.42,25.33,25.38,17700 VNO-L,D,20191030,25.26,25.32,25.25,25.32,16600 VNO-M,D,20191030,26.4,26.4,26.191,26.3,23900 VNTR,D,20191030,2.67,2.7,2.51,2.53,396700 VOC,D,20191030,5.08,5.0807,4.82,4.89,59400 VOY-B,D,20191030,27.11,27.2465,26.7,26.93,26300 VOYA,D,20191030,54.62,54.742,53.98,54.56,701200 VPG,D,20191030,34.33,34.71,33.69,34.26,64200 VPV,D,20191030,12.97,13.09,12.95,12.97,47000 VRS,D,20191030,14.34,15.08,14.21,15.03,371500 VRTV,D,20191030,14.76,14.85,14.14,14.22,89700 VSH,D,20191030,20.3,20.67,19.64,20.3,1572600 VSI,D,20191030,6.48,6.49,6.47,6.49,364200 VSLR,D,20191030,6.9,6.99,6.74,6.97,711400 VST,D,20191030,27.08,27.29,26.83,27.25,4523800 VST.A,D,20191030,2,2.021,1.9573,1.9573,600 VSTO,D,20191030,6.65,6.69,6.53,6.65,591200 VTA,D,20191030,11.06,11.11,11.05,11.06,203900 VTN,D,20191030,13.31,13.43,13.31,13.43,42300 VTR,D,20191030,63.48,64.91,63.4,64.9,2356900 VVI,D,20191030,60.65,61.56,60.6,61.37,78700 VVR,D,20191030,4.18,4.2,4.18,4.18,278900 VVV,D,20191030,21.57,21.59,21.085,21.32,653100 VZ,D,20191030,60.46,61.07,60.41,60.82,12136500 W,D,20191030,102.71,106.1899,100.43,101.08,2835800 WAAS,D,20191030,19.47,19.8,19.385,19.45,108000 WAB,D,20191030,69.99,69.99,67.76,68.3,1539500 WAIR,D,20191030,11,11.02,11,11,258000 WAL,D,20191030,50.39,50.58,49.5,50.17,735300 WALA,D,20191030,26.2,26.42,26.105,26.38,4700 WAT,D,20191030,213.19,215.02,208.97,215,566800 WBAI,D,20191030,9.776,9.776,9.58,9.59,1000 WBC,D,20191030,134.73,134.87,134.53,134.65,765200 WBK,D,20191030,19.67,19.67,19.55,19.66,139800 WBS,D,20191030,46.48,46.48,45.16,45.99,1032200 WBS-F,D,20191030,26.34,26.36,26.13,26.17,5300 WBT,D,20191030,18.87,18.95,18.67,18.84,1723500 WCC,D,20191030,50.54,50.94,49.74,50.77,694600 WCG,D,20191030,298.88,301.06,294.49,299.38,1237000 WCN,D,20191030,92.62,92.92,91.21,92.58,923300 WD,D,20191030,62.74,63.33,62.1,62.83,114500 WDR,D,20191030,16.86,17.04,16.77,16.81,1372200 WEA,D,20191030,14.2,14.2594,14.16,14.17,27900 WEC,D,20191030,92.81,94.14,92.76,93.79,1183700 WEI,D,20191030,6.46,6.46,6.46,6.46,100 WELL,D,20191030,88.94,90.51,88.93,90.46,1896800 WES,D,20191030,22.22,22.49,22.13,22.27,1112300 WEX,D,20191030,201.57,204.65,199.2,203.87,503400 WF,D,20191030,30.9,30.9,30.18,30.46,16500 WFC,D,20191030,51.88,52.275,51.62,52.03,16155800 WFC-L,D,20191030,1495.5,1509.49,1495,1505.75,8200 WFC-N,D,20191030,25.3,25.37,25.3,25.37,40100 WFC-O,D,20191030,25.3,25.34,25.25,25.3,43000 WFC-P,D,20191030,25.33,25.36,25.3,25.36,54700 WFC-Q,D,20191030,26.88,26.8999,26.78,26.87,236300 WFC-R,D,20191030,28.79,28.91,28.69,28.91,67000 WFC-T,D,20191030,25.48,25.5423,25.45,25.48,74600 WFC-V,D,20191030,26.03,26.09,26.03,26.09,86600 WFC-W,D,20191030,25.94,25.97,25.89,25.97,97000 WFC-X,D,20191030,25.95,26.045,25.94,26.03,105600 WFC-Y,D,20191030,26.55,26.615,26.5,26.54,45800 WFE-A,D,20191030,25.67,25.73,25.65,25.73,16200 WGO,D,20191030,48.06,49.38,48.02,49.29,2040800 WH,D,20191030,52.44,53.8,52.25,53.61,873700 WHD,D,20191030,28.73,28.73,27.22,27.22,634400 WHG,D,20191030,28.69,28.95,28.28,28.78,25800 WHR,D,20191030,155.34,155.69,151.71,154.75,581700 WIA,D,20191030,11.71,11.78,11.69,11.78,29200 WIT,D,20191030,3.86,3.89,3.85,3.85,1226800 WIW,D,20191030,11.08,11.11,11.06,11.08,109100 WK,D,20191030,42.04,42.37,41.5,42.26,291700 WLH,D,20191030,20.23,20.23,19.36,19.9,341500 WLK,D,20191030,64.49,65.38,63.5,65.04,465900 WLKP,D,20191030,23.28,23.4,23.17,23.31,6500 WLL,D,20191030,7.38,7.38,6.54,6.67,8962100 WM,D,20191030,112.56,113.24,111.75,112.67,1164500 WMB,D,20191030,23.2,23.2754,22.74,22.89,8801600 WMC,D,20191030,9.89,9.96,9.8446,9.9,288300 WMK,D,20191030,37.24,38.05,37.05,38.01,127800 WMS,D,20191030,36.89,37.17,36.68,37.06,219400 WMT,D,20191030,117.18,118.37,117.051,118.1,2996200 WNC,D,20191030,15.15,15.2,14.58,14.66,556900 WNS,D,20191030,61.76,62.605,61.17,61.82,182300 WOR,D,20191030,37.72,37.82,36.87,37.5,165500 WORK,D,20191030,22.55,23.27,22.01,23.25,9835400 WOW,D,20191030,6.16,6.27,6.15,6.27,363400 WPC,D,20191030,91.59,92.67,91.418,92.18,1177800 WPG,D,20191030,4.44,4.45,4.06,4.32,4621000 WPG-H,D,20191030,22.85,22.85,22.6,22.755,7200 WPG-I,D,20191030,20.87,20.87,20.79,20.85,4800 WPM,D,20191030,27.03,27.32,26.62,27.3,2150200 WPP,D,20191030,63.13,63.14,62.38,62.95,90800 WPX,D,20191030,10.31,10.37,9.85,9.89,10528900 WRB,D,20191030,69.82,70.56,69.38,70.22,359100 WRB-B,D,20191030,25.12,25.14,25.1,25.12,65900 WRB-C,D,20191030,26.2,26.2,26.1,26.1,5100 WRB-D,D,20191030,25.84,25.92,25.8,25.86,32800 WRB-E,D,20191030,26.22,26.31,26.22,26.26,9800 WRE,D,20191030,30.24,31.34,30,31.2,1028000 WRI,D,20191030,30.03,31.78,29.75,31.77,1802600 WRK,D,20191030,37.9,37.98,37.1442,37.66,1314000 WSM,D,20191030,68.31,68.34,67.15,67.73,485000 WSO,D,20191030,176.53,177.01,174.01,176.22,147300 WSR,D,20191030,14.23,14.48,14.172,14.48,317100 WST,D,20191030,143.02,144.9001,142.69,144.51,408700 WTI,D,20191030,4.35,4.35,4.06,4.09,2972700 WTM,D,20191030,1065.55,1068,1060.16,1060.37,10300 WTR,D,20191030,44.67,45.36,44.67,45.2,1266500 WTRU,D,20191030,59.97,61,59.97,60.45,249400 WTS,D,20191030,95.32,95.32,93.115,94.5,186000 WTTR,D,20191030,7.67,7.74,7.45,7.46,356200 WU,D,20191030,25.05,25.23,24.72,25.2,6213000 WUBA,D,20191030,53.15,53.32,51.89,51.95,602800 WWE,D,20191030,68.34,68.34,65.89,66.44,1026000 WWW,D,20191030,29.87,30.2,29.64,30.1,958900 WY,D,20191030,29.61,30.06,29.3414,30.03,4294000 WYND,D,20191030,47.38,47.49,45.65,47.1,830000 X,D,20191030,12.13,12.18,11.76,12.01,10482000 XAN,D,20191030,11.54,11.58,11.31,11.56,107000 XAN-C,D,20191030,26.32,26.32,26.2,26.24,29900 XEC,D,20191030,44.45,45.0099,42.25,42.35,1742300 XFLT,D,20191030,9,9.1,8.93,8.93,98600 XHR,D,20191030,20.7,20.78,20.42,20.77,427600 XIN,D,20191030,3.95,4.01,3.59,3.74,773300 XOM,D,20191030,68.37,68.37,67.27,67.72,12840500 XPO,D,20191030,80.79,80.8,78.31,79.17,1021800 XRF,D,20191030,0.2598,0.2899,0.258,0.27,80600 XRX,D,20191030,34.03,34.72,33.44,34.12,2913600 XYF,D,20191030,1.85,1.88,1.82,1.84,10300 XYL,D,20191030,83.97,84.42,83.1343,84.06,966900 Y,D,20191030,763.36,771.11,760.665,765.5,40300 YELP,D,20191030,34.24,34.87,33.94,34.85,694400 YETI,D,20191030,33.54,34.745,33.5,34.71,1893100 YEXT,D,20191030,16.08,16.33,15.745,16.23,1188600 YPF,D,20191030,9.36,9.53,9.25,9.48,1672000 YRD,D,20191030,6.8,6.87,6.5,6.64,170400 YUM,D,20191030,102.49,103.6,97.7401,103.34,9020000 YUMC,D,20191030,43.01,44.79,42.61,44.02,4410400 ZAYO,D,20191030,34.18,34.25,34.155,34.24,827200 ZB-A,D,20191030,24.2001,24.327,24.03,24.03,5000 ZB-G,D,20191030,27.62,28.43,27.52,28.18,11100 ZB-H,D,20191030,26.45,26.45,26.1803,26.405,3500 ZBH,D,20191030,137.5,138.11,136.98,138.07,567300 ZBK,D,20191030,28.61,28.8042,28.61,28.75,2400 ZEN,D,20191030,72.8,73,67.62,69.44,6219700 ZF,D,20191030,11.64,11.72,11.6,11.7,126900 ZNH,D,20191030,31.03,31.56,30.9,31.13,13900 ZTO,D,20191030,21.83,22.04,21.705,21.99,1529800 ZTR,D,20191030,11.34,11.41,11.32,11.37,31500 ZTS,D,20191030,126.66,127.91,126.05,127.6,2042400 ZUO,D,20191030,14.3,14.51,14.16,14.35,506800 ZYME,D,20191030,32.65,33.45,32.1557,33.1,313400