,,,,,,, A,D,20191031,76,76.12,75.1,75.75,970400 AA,D,20191031,20.94,21.3,20.36,20.79,5483000 AAN,D,20191031,76.74,76.74,74.48,74.93,763400 AAP,D,20191031,163.84,164.1743,161.06,162.48,826600 AAT,D,20191031,48.75,49.26,47.85,48.96,507800 AB,D,20191031,29.3,29.49,28.81,29.36,307000 ABB,D,20191031,21.05,21.0535,20.86,20.99,1536500 ABBV,D,20191031,79.71,79.74,78.74,79.55,10009300 ABC,D,20191031,85.45,85.77,84.52,85.38,957600 ABEV,D,20191031,4.37,4.39,4.28,4.31,25787100 ABG,D,20191031,103.74,103.74,101.36,103.13,107000 ABM,D,20191031,36.81,36.94,36.03,36.46,1047000 ABR,D,20191031,13.62,13.67,13.56,13.66,1209400 ABR-A,D,20191031,26.099,26.1,26.013,26.0627,1300 ABR-B,D,20191031,26.0981,26.0981,26.0981,26.0981,1000 ABR-C,D,20191031,26.1,26.35,26.02,26.02,5800 ABT,D,20191031,83.77,84.35,82.92,83.61,4614000 AC,D,20191031,39.55,40.6,38.57,40.6,6800 ACA,D,20191031,36.9,38.48,35.7,38.41,696500 ACB,D,20191031,3.64,3.65,3.51,3.59,8495900 ACC,D,20191031,49.98,50.24,49.74,49.98,717900 ACCO,D,20191031,8.97,9.25,8.94,9.15,1150300 ACH,D,20191031,7.51,7.51,7.3436,7.46,28600 ACM,D,20191031,40.67,40.76,39.87,40.01,1263300 ACN,D,20191031,186.16,188.06,184.34,185.42,1574800 ACP,D,20191031,11.26,11.35,11.25,11.33,210400 ACP.P,D,20191031,0.2,0.2384,0.1952,0.235,315100 ACRE,D,20191031,15.43,15.5,15.385,15.5,135900 ACV,D,20191031,23.13,23.23,22.75,22.91,24800 ADC,D,20191031,79.01,79.54,78.47,78.77,256000 ADM,D,20191031,41.15,42.17,40.49,42.04,5368500 ADNT,D,20191031,22.35,22.64,21.06,21.19,1784100 ADS,D,20191031,102.42,102.94,99.2,100,1293700 ADSW,D,20191031,32.82,32.9,32.72,32.78,1084800 ADT,D,20191031,7.87,7.921,7.67,7.74,1261400 ADX,D,20191031,16.12,16.1315,16.05,16.1,114900 AEB,D,20191031,24.37,24.41,23.99,23.99,102400 AEE,D,20191031,77.59,77.87,76.97,77.7,1673600 AEFC,D,20191031,25.73,25.81,25.65,25.76,4931900 AEG,D,20191031,4.34,4.35,4.28,4.32,1375000 AEH,D,20191031,25.32,25.34,25.32,25.32,366000 AEL,D,20191031,24.94,24.94,24.36,24.68,416900 AEM,D,20191031,60.5,61.67,60.28,61.47,1480000 AEO,D,20191031,15.69,15.775,15.14,15.38,4726300 AEP,D,20191031,94.38,94.65,93.65,94.39,2309000 AEP-B,D,20191031,55.15,55.18,54.91,54.99,187700 AER,D,20191031,58.25,58.38,57.05,57.88,489500 AES,D,20191031,17.09,17.115,16.97,17.05,5336600 AFB,D,20191031,13.6,13.65,13.56,13.59,128800 AFC,D,20191031,26.5,26.5,25.944,26,58400 AFG,D,20191031,103.08,104.2,102.01,104.04,338200 AFGB,D,20191031,27.16,27.29,27.08,27.08,44000 AFGE,D,20191031,25.53,25.54,25.4,25.4,52200 AFGH,D,20191031,26.4,26.45,25.9,26.02,168800 AFI,D,20191031,6.04,6.15,5.9,6.14,100900 AFL,D,20191031,53.15,53.36,52.835,53.16,3395600 AFT,D,20191031,14.56,14.57,14.5,14.5,84000 AG,D,20191031,10.59,10.71,10.35,10.67,4361500 AGCO,D,20191031,75.86,76.95,75.05,76.69,661900 AGD,D,20191031,9.8,9.82,9.77,9.78,19600 AGI,D,20191031,5.13,5.66,5.11,5.44,5493100 AGM,D,20191031,84.35,84.87,82.81,84.69,32600 AGM-A,D,20191031,26.02,26.47,26.02,26.41,800 AGM-C,D,20191031,26.82,27.04,26.75,27.03,2000 AGM-D,D,20191031,26.84,27.4,26.84,27.4,26200 AGM.A,D,20191031,72.11,72.11,72.11,72.11,100 AGN,D,20191031,175.66,176.33,175.46,176.11,1170900 AGO,D,20191031,47.23,47.33,46.57,46.92,355200 AGO-B,D,20191031,27.22,27.46,27.18,27.36,28500 AGO-E,D,20191031,26.16,26.36,26.1204,26.2,85700 AGO-F,D,20191031,25.7,25.97,25.7,25.96,30100 AGR,D,20191031,49.43,50.05,49.31,50.05,590100 AGRO,D,20191031,6.02,6.04,5.85,5.93,484300 AGS,D,20191031,11.27,11.61,11.07,11.54,356800 AGX,D,20191031,38.08,38.13,37.41,37.85,157300 AHC,D,20191031,3.6,3.62,3.6,3.6,1900 AHH,D,20191031,18.6,19.03,18.34,18.74,279000 AHL-C,D,20191031,26.98,27.75,26.9,26.96,91700 AHL-D,D,20191031,26.24,26.28,26.04,26.04,88800 AHL-E,D,20191031,26.07,26.26,26.07,26.22,95200 AHT,D,20191031,2.76,2.82,2.65,2.73,1335100 AHT-D,D,20191031,25.17,25.4,24.57,24.57,7100 AHT-F,D,20191031,21.919,21.95,21.7079,21.89,45200 AHT-G,D,20191031,21.37,21.5,21.1,21.1,75400 AHT-H,D,20191031,21.71,21.71,21.64,21.7,3500 AHT-I,D,20191031,21.58,21.65,21.37,21.37,54600 AI,D,20191031,5.82,5.82,5.7,5.78,272000 AI-B,D,20191031,21.37,21.37,21.37,21.37,600 AI-C,D,20191031,21.35,21.4,21.33,21.35,4000 AIC,D,20191031,23.72,23.82,23.6,23.6,3100 AIF,D,20191031,14.83,14.86,14.71,14.75,32100 AIG,D,20191031,52.36,53.02,51.9,52.96,5172400 AIG-A,D,20191031,27.13,27.19,26.9802,27.17,202800 AIG.W,D,20191031,11.55,12.29,11.33,11.9,245400 AIN,D,20191031,82.97,85.59,82.8,83.98,359300 AIR,D,20191031,41.27,41.79,41.11,41.75,169100 AIT,D,20191031,60.54,60.96,59.05,59.84,319600 AIV,D,20191031,54.69,54.93,54.39,54.88,1020400 AIW,D,20191031,23.835,23.85,23.835,23.85,800 AIZ,D,20191031,125.31,126.16,124.31,126.07,398700 AIZP,D,20191031,124.28,125.22,124.25,124.97,23900 AJG,D,20191031,91.15,91.81,90.52,91.22,796300 AJRD,D,20191031,45.09,45.61,42.97,43.23,1264300 AJX,D,20191031,15.69,15.715,15.52,15.65,145500 AJXA,D,20191031,27.17,27.56,27.17,27.56,33900 AKO.A,D,20191031,14.77,14.77,14.77,14.77,100 AKO.B,D,20191031,16.81,16.89,16.81,16.89,400 AKR,D,20191031,28.32,28.37,27.89,27.98,538700 AKS,D,20191031,2.42,2.55,2.32,2.36,16185300 AL,D,20191031,43.85,44.04,43.24,43.98,360800 AL-A,D,20191031,26.95,27.13,26.95,27.13,156300 ALB,D,20191031,62.31,62.5,60.2,60.74,2927800 ALC,D,20191031,59.26,59.3,58.76,59.27,451400 ALE,D,20191031,86.38,86.68,85.53,86.06,204600 ALEX,D,20191031,24,24,22.72,23.51,580900 ALG,D,20191031,122.63,125.71,103.35,107.06,554600 ALK,D,20191031,69.9,70.15,69.04,69.43,715500 ALL,D,20191031,104.47,106.46,104.0721,106.42,1600600 ALL-A,D,20191031,26.68,26.68,26.41,26.41,93800 ALL-B,D,20191031,26.46,26.74,26.42,26.42,176600 ALL-G,D,20191031,27.25,27.28,27.06,27.06,180200 ALL-H,D,20191031,26.29,26.37,26.18,26.23,428000 ALL-Y,D,20191031,26.46,26.46,26.33,26.41,841400 ALLE,D,20191031,116.39,117.02,115.345,116.04,595200 ALLY,D,20191031,30.87,31.01,30.395,30.63,2234000 ALP-Q,D,20191031,26.38,26.46,26.24,26.24,74400 ALSN,D,20191031,45.99,46.26,42.61,43.61,1566900 ALV,D,20191031,77.7,78.34,77.02,77.84,436600 ALX,D,20191031,355,356.2,344.47,345.4,12100 AM,D,20191031,6.99,7.01,6.34,6.44,12237300 AMC,D,20191031,9.49,9.54,9.2,9.37,1899800 AMCR,D,20191031,9.57,9.66,9.47,9.52,35563100 AME,D,20191031,93.8,94,90.96,91.65,1998500 AMG,D,20191031,79.99,80.73,78.27,79.88,466800 AMH,D,20191031,26.39,26.655,26.25,26.47,3385800 AMH-D,D,20191031,26.79,26.92,26.63,26.79,87100 AMH-E,D,20191031,26.58,26.69,26.4969,26.58,78600 AMH-F,D,20191031,26.5,26.5,25.99,26.14,80000 AMH-G,D,20191031,26.36,26.56,26.325,26.55,43100 AMH-H,D,20191031,27.07,27.1782,26.93,26.93,34300 AMK,D,20191031,27.49,27.54,27.02,27.44,70800 AMN,D,20191031,58.89,59.17,58.37,58.76,434600 AMOV,D,20191031,16.15,16.15,15.66,15.66,4800 AMP,D,20191031,151.41,152,147.77,150.89,737000 AMPY,D,20191031,7.5,7.5,7.1,7.25,213900 AMRC,D,20191031,15.23,15.33,14.66,14.74,108400 AMRX,D,20191031,3.15,3.1758,3.04,3.08,1147000 AMT,D,20191031,218.5,219.5,214.05,218.08,2021100 AMX,D,20191031,16.05,16.135,15.78,15.81,2637900 AN,D,20191031,51.87,51.875,50.54,50.85,603500 ANET,D,20191031,247.8,247.8,242.3622,244.57,1921500 ANF,D,20191031,16.7,16.7,16.04,16.19,1984600 ANFI,D,20191031,0.52,0.53,0.51,0.53,43000 ANH,D,20191031,3.4,3.43,3.38,3.42,402400 ANH-A,D,20191031,25.6989,25.75,25.51,25.625,10300 ANH-B,D,20191031,22.03,22.03,22.03,22.03,300 ANH-C,D,20191031,25.44,25.45,25.4096,25.4096,4100 ANTM,D,20191031,272.46,275.23,266.63,269.08,1877400 AOD,D,20191031,8.49,8.49,8.42,8.44,239500 AON,D,20191031,193.01,195.84,191.67,193.16,806400 AOS,D,20191031,50.42,50.42,49.21,49.68,2141500 AP,D,20191031,3.94,3.94,3.81,3.88,3000 APA,D,20191031,20.99,22.295,20.47,21.66,6712000 APAM,D,20191031,27.67,27.89,26.8979,27.35,294900 APD,D,20191031,216.14,217.29,212.435,213.26,1045800 APH,D,20191031,100.56,101.135,99.47,100.33,980000 APHA,D,20191031,5.06,5.13,4.91,5,3012800 APLE,D,20191031,16.46,16.5,16.375,16.48,1900700 APO,D,20191031,40.2,41.53,39.94,41.16,2138700 APO-A,D,20191031,26.64,26.75,26.36,26.37,96500 APO-B,D,20191031,27.05,27.15,26.92,26.93,100900 APRN,D,20191031,6.86,7.76,6.55,7.16,671000 APTS,D,20191031,14.37,14.385,14.27,14.32,195700 APTV,D,20191031,92.2,92.42,89.08,89.55,1731600 APY,D,20191031,25.26,25.55,24.84,25.17,805900 AQN,D,20191031,13.59,13.84,13.59,13.72,778700 AQNA,D,20191031,27.68,27.95,27.5,27.95,92900 AQNB,D,20191031,27.66,27.89,27.56,27.77,120800 AQUA,D,20191031,17.46,17.51,17.08,17.37,425400 AR,D,20191031,2.76,2.81,2.45,2.5,13791700 ARA,D,20191031,8.84,8.89,8.27,8.32,141000 ARC,D,20191031,1.36,1.37,1.34,1.36,64600 ARCH,D,20191031,80.74,81.25,78.33,78.89,362000 ARCO,D,20191031,7.39,7.53,7.38,7.47,569600 ARD,D,20191031,18.78,19.13,18.56,18.67,114400 ARDC,D,20191031,14.5,14.52,14.43,14.48,109200 ARE,D,20191031,159.74,160.25,157.46,158.75,686400 ARE-A,D,20191031,26.88,26.94,26.76,26.77,119000 ARES,D,20191031,29.19,30.26,28.41,29.57,643300 ARGD,D,20191031,25.9,25.95,25.85,25.92,38800 ARGO,D,20191031,61.65,62.18,60.865,61.87,335200 ARI,D,20191031,18.13,18.31,18.08,18.3,1648500 ARL,D,20191031,16.38,16.38,15.48,15.95,5800 ARLO,D,20191031,3.48,3.5,3.33,3.41,442200 ARMK,D,20191031,43.88,44.11,43.465,43.76,11922800 ARNC,D,20191031,27.49,27.49,27.135,27.47,2031700 AROC,D,20191031,9.66,9.73,9.5,9.64,741600 ARR,D,20191031,16.57,16.755,16.56,16.73,548400 ARR-B,D,20191031,25.18,25.2,25.08,25.08,74400 ARW,D,20191031,78.61,80,78.14,79.28,908500 ASA,D,20191031,12.58,12.75,12.5,12.73,86200 ASB,D,20191031,20.31,20.35,19.89,20.11,1438100 ASB-C,D,20191031,26.12,26.12,26.12,26.12,400 ASB-D,D,20191031,25.84,25.84,25.7,25.7391,3000 ASB-E,D,20191031,26.75,27.06,26.651,27.04,15600 ASC,D,20191031,8.21,8.21,7.77,7.99,426500 ASG,D,20191031,6.24,6.27,6.2163,6.23,61000 ASGN,D,20191031,64.58,64.59,63.29,63.59,245800 ASH,D,20191031,77.99,78.03,77.01,77.37,361000 ASIX,D,20191031,23.54,23.54,22.345,22.76,178300 ASPN,D,20191031,6.04,6.04,5.83,5.83,51500 ASR,D,20191031,165.79,166.505,163.42,163.75,24100 ASX,D,20191031,5.13,5.14,5.07,5.1,583800 AT,D,20191031,2.35,2.35,2.3,2.33,134200 ATEN,D,20191031,7.29,7.595,7.21,7.43,639700 ATGE,D,20191031,30.18,30.5,29.56,29.78,1114200 ATH,D,20191031,43.68,43.9,42.44,43.35,1521600 ATH-A,D,20191031,27.98,28.11,27.955,28.11,445400 ATH-B,D,20191031,26.74,27.27,26.41,26.51,412300 ATHM,D,20191031,84.31,84.58,82.59,84.56,280100 ATI,D,20191031,20.38,21.02,19.76,21.01,4084800 ATKR,D,20191031,34.87,35.05,34.435,34.7,266000 ATO,D,20191031,112.45,112.83,111.75,112.48,918400 ATR,D,20191031,119.04,119.63,117.62,118.15,316000 ATTO,D,20191031,2.94,3.04,2.9364,3,135500 ATUS,D,20191031,30.65,31.16,30.28,30.95,5542700 ATV,D,20191031,17.99,18.8,17.99,18.48,2000 AU,D,20191031,21.15,22.13,21.08,22.08,3201300 AUY,D,20191031,3.56,3.7,3.56,3.64,16085300 AVA,D,20191031,48.43,48.43,47.75,48.03,194500 AVAL,D,20191031,8.12,8.18,8.04,8.15,56100 AVB,D,20191031,219.19,220.56,217.27,217.66,838400 AVD,D,20191031,13.99,14.03,13.67,13.98,77500 AVH,D,20191031,4.46,4.46,4.28,4.36,110800 AVK,D,20191031,14.85,14.86,14.71,14.79,87200 AVLR,D,20191031,74.26,75,70.87,71,768000 AVNS,D,20191031,43.75,44.27,43.32,44.04,336600 AVP,D,20191031,4.33,4.34,4.16,4.29,5688000 AVT-A,D,20191031,53.49,53.49,51.6,52.01,169500 AVTR,D,20191031,14.4,14.79,14.065,14.21,6550700 AVX,D,20191031,15.35,15.38,15.05,15.32,197600 AVY,D,20191031,129.02,129.36,126.83,127.86,635700 AVYA,D,20191031,11.61,12.13,11.5,12.09,1679600 AWF,D,20191031,12,12.01,11.96,11.97,129500 AWI,D,20191031,92.34,93.57,92.22,93.53,504900 AWK,D,20191031,122.38,123.49,121.24,123.27,1264800 AWP,D,20191031,6.43,6.46,6.4,6.46,428200 AWR,D,20191031,94.33,95.2675,93.83,95.13,793800 AX,D,20191031,29.22,29.28,28.19,29.05,328200 AXE,D,20191031,83.04,83.88,82.14,82.75,1341300 AXL,D,20191031,8.81,9.025,8.315,8.36,4724900 AXO,D,20191031,26.0966,26.197,25.9,26.03,6700 AXP,D,20191031,117.79,118.21,116.89,117.28,2507400 AXR,D,20191031,5.76,5.87,5.76,5.87,400 AXS,D,20191031,59.15,60.235,59.01,59.43,738500 AXS-D,D,20191031,25.35,25.43,25.25,25.25,87700 AXS-E,D,20191031,25.87,26.03,25.82,25.83,183900 AXTA,D,20191031,29.54,29.655,29.455,29.49,1783900 AYI,D,20191031,128.4,128.6,123.81,124.79,299400 AYR,D,20191031,26.85,27.26,26.5,27.22,291200 AYX,D,20191031,95.86,96.7,91.32,91.5,3167700 AZN,D,20191031,48.37,49.06,48.23,49.03,5668100 AZO,D,20191031,1143.11,1149.99,1136.145,1144.38,180200 AZRE,D,20191031,12.54,12.91,12.54,12.91,6800 AZUL,D,20191031,39.89,39.89,38.7,38.98,355700 AZZ,D,20191031,38.6,38.885,38.09,38.79,141700 B,D,20191031,57.89,58.7,57.32,58.45,374500 BA,D,20191031,344.7,346.06,339.45,339.91,3868400 BABA,D,20191031,179.16,179.24,175.5,176.67,15119000 BAC,D,20191031,31.41,31.62,30.82,31.27,49430900 BAC-A,D,20191031,26.22,26.32,26.18,26.24,393200 BAC-B,D,20191031,27.35,27.41,27.17,27.25,581400 BAC-C,D,20191031,26.12,26.19,26.03,26.07,446100 BAC-E,D,20191031,24.22,24.38,24.06,24.06,132300 BAC-K,D,20191031,27.25,27.34,27.13,27.14,348900 BAC-L,D,20191031,1507.95,1518,1504.34,1516.59,21200 BAC-M,D,20191031,26.47,26.64,26.45,26.61,502400 BAC-N,D,20191031,25.88,26.23,25.78,25.95,641300 BAC-Y,D,20191031,25.55,25.66,25.48,25.56,462300 BAF,D,20191031,14.28,14.29,14.2,14.29,29100 BAH,D,20191031,71.21,71.87,70.3301,70.37,1549100 BAK,D,20191031,14,14.02,13.53,13.53,75800 BAM,D,20191031,55.66,55.66,55,55.25,1688300 BAN-D,D,20191031,25.75,25.97,25.74,25.8,377800 BAN-E,D,20191031,26.63,27.04,26.63,26.95,47500 BANC,D,20191031,13.6,13.79,13.42,13.77,328500 BAP,D,20191031,211.34,214.16,209.375,214.04,299200 BAS,D,20191031,0.6,0.6,0.55,0.57,584000 BAX,D,20191031,76.87,77.04,76.42,76.7,4544200 BB,D,20191031,5.29,5.3,5.18,5.26,3578600 BBAR,D,20191031,3.52,3.56,3.425,3.5,741800 BBD,D,20191031,8.84,8.85,8.64,8.76,18435700 BBDC,D,20191031,10.13,10.295,10.13,10.27,134300 BBDO,D,20191031,8.22,8.22,8.0638,8.15,18900 BBF,D,20191031,14.02,14.06,13.9975,14.06,7400 BBK,D,20191031,15.37,15.38,15.32,15.37,18500 BBL,D,20191031,42.61,42.65,42.19,42.42,878200 BBN,D,20191031,23.83,23.86,23.66,23.8,238800 BBT,D,20191031,53.29,53.68,52.48,53.05,4361100 BBT-F,D,20191031,25.66,25.746,25.55,25.55,144100 BBT-G,D,20191031,25.69,25.73,25.53,25.53,153300 BBT-H,D,20191031,26.65,26.82,26.61,26.61,144800 BBU,D,20191031,39.73,39.73,38.93,39.21,32500 BBVA,D,20191031,5.21,5.265,5.18,5.23,3878200 BBW,D,20191031,3.65,3.65,3.45,3.48,96800 BBX,D,20191031,4.43,4.52,4.38,4.47,124900 BBY,D,20191031,72.32,72.7,71.1159,71.83,1949200 BC,D,20191031,58.77,59.11,57.68,58.24,1292700 BC-A,D,20191031,26.76,26.85,26.66,26.74,88600 BC-B,D,20191031,27.38,27.68,27.25,27.56,51700 BC-C,D,20191031,26.95,27.46,26.95,27.28,106300 BCC,D,20191031,35.22,35.8218,35.08,35.77,609900 BCE,D,20191031,48.14,48.23,47.125,47.45,772400 BCEI,D,20191031,17.81,18,17.56,17.82,218900 BCH,D,20191031,25.81,25.83,25.48,25.68,42400 BCO,D,20191031,86.55,87.46,84.53,84.96,327500 BCRH,D,20191031,7.05,7.05,6.86,7.01,32000 BCS,D,20191031,8.66,8.67,8.6,8.63,2740800 BCSF,D,20191031,18.9,18.985,18.7535,18.96,249700 BCX,D,20191031,7.56,7.58,7.48,7.54,253200 BDC,D,20191031,50.76,53.02,50.66,51.28,676100 BDJ,D,20191031,9.39,9.39,9.3,9.34,530100 BDN,D,20191031,15.28,15.37,15.18,15.28,1077000 BDX,D,20191031,255.58,257.03,254.01,256,1629600 BDXA,D,20191031,61.88,62.05,61.5,61.68,513400 BE,D,20191031,2.94,3.1,2.9326,3.06,1964300 BEDU,D,20191031,9.23,9.35,9,9.15,47300 BEN,D,20191031,27.92,28.07,27.37,27.55,8275800 BEP,D,20191031,41.68,42.59,41.5,42.54,147300 BERY,D,20191031,42.26,42.26,41.18,41.51,1477500 BEST,D,20191031,5.64,5.77,5.61,5.7,1388800 BF.A,D,20191031,61.82,62.39,61.765,62.15,24300 BF.B,D,20191031,64.89,65.56,64.62,65.52,1857200 BFAM,D,20191031,148.41,155.52,146.54,148.52,394500 BFK,D,20191031,13.86,13.96,13.86,13.93,50800 BFO,D,20191031,14.51,14.51,14.47,14.47,6200 BFS,D,20191031,57.29,57.29,51.66,53.54,100100 BFS-D,D,20191031,26.93,26.93,26.46,26.553,8100 BFS-E,D,20191031,25.92,26.7102,25.87,26.65,67500 BFY,D,20191031,13.92,13.96,13.92,13.93,31300 BFZ,D,20191031,13.51,13.59,13.51,13.54,31200 BG,D,20191031,53,54.22,52.1,54,1256400 BGB,D,20191031,13.75,13.7975,13.68,13.68,257800 BGG,D,20191031,7.55,7.55,7.17,7.37,1093200 BGH,D,20191031,17.44,17.5,17.36,17.48,50900 BGIO,D,20191031,9.62,9.62,9.54,9.62,30700 BGR,D,20191031,11.01,11.0564,10.8802,10.98,111500 BGS,D,20191031,15.5,15.59,15.3,15.55,1726100 BGT,D,20191031,12.47,12.47,12.42,12.42,104700 BGX,D,20191031,14.94,15,14.8,14.94,77800 BGY,D,20191031,5.46,5.4727,5.45,5.47,365900 BH,D,20191031,84.73,84.95,80.9,83.48,16800 BH.A,D,20191031,431,431,431,431,100 BHC,D,20191031,24.86,25.07,24.53,24.84,2781900 BHE,D,20191031,34.26,34.26,33.375,33.9,356600 BHK,D,20191031,14.39,14.51,14.3817,14.49,178800 BHLB,D,20191031,31.55,31.65,30.73,31.03,270700 BHP,D,20191031,49.1,49.21,48.63,48.91,1355800 BHR,D,20191031,9.3,9.47,9.0006,9.23,121100 BHR-B,D,20191031,20.47,20.7,20.37,20.7,36900 BHR-D,D,20191031,26.53,26.848,26.53,26.6736,2300 BHV,D,20191031,17.0748,17.09,17,17.0894,5100 BHVN,D,20191031,45,46.2,44.05,45.92,437600 BIF,D,20191031,11.24,11.24,11.12,11.19,124400 BIG,D,20191031,21.85,22,20.94,21.67,933400 BIO,D,20191031,344.14,345.77,331.09,331.62,309000 BIP,D,20191031,50.18,50.37,49.72,50.17,261300 BIT,D,20191031,17.22,17.2501,17.15,17.15,136600 BITA,D,20191031,15.07,15.145,15.03,15.13,298100 BJ,D,20191031,26.68,27.14,26.37,26.7,6422300 BK,D,20191031,46.44,46.75,46.18,46.75,8581600 BK-C,D,20191031,25.68,25.79,25.57,25.57,311200 BKD,D,20191031,7.65,7.66,7.235,7.35,1845100 BKE,D,20191031,21.6,21.73,20.86,20.92,416500 BKH,D,20191031,78.89,79.13,78.36,78.83,505300 BKI,D,20191031,63.49,64.2,63.37,64.2,741700 BKK,D,20191031,15.03,15.04,15.01,15.04,41600 BKN,D,20191031,15.23,15.2609,15.15,15.23,29800 BKR,D,20191031,21.47,21.52,20.92,21.4,5869100 BKT,D,20191031,6.07,6.08,6.05,6.06,174200 BKU,D,20191031,34.58,34.65,33.95,34.3,530400 BLD,D,20191031,102,106.82,97.5,103.93,953700 BLE,D,20191031,14.92,14.97,14.82,14.83,123400 BLK,D,20191031,464.22,466.94,458,461.7,429500 BLL,D,20191031,73.57,74.75,68.84,69.97,5008900 BLW,D,20191031,15.93,15.98,15.85,15.98,139400 BLX,D,20191031,20.7,20.75,20.38,20.63,122000 BMA,D,20191031,22.95,23.2,22.43,22.9,373900 BME,D,20191031,39.18,39.5763,39.08,39.08,29000 BMI,D,20191031,58.59,58.74,57.42,57.8,229500 BML-G,D,20191031,21.57,21.67,21.57,21.67,20900 BML-H,D,20191031,20.22,20.41,20.16,20.26,325000 BML-J,D,20191031,23.11,23.1655,22.94,22.94,202600 BML-L,D,20191031,23.14,23.195,22.84,22.84,297300 BMO,D,20191031,74.19,74.6181,73.73,73.99,442800 BMY,D,20191031,56.46,58.22,56.31,57.37,25041900 BNED,D,20191031,4.18,4.215,4.05,4.11,236300 BNS,D,20191031,57.39,57.63,57.16,57.33,561500 BNY,D,20191031,14,14.02,13.9,13.91,29900 BOE,D,20191031,10.54,10.58,10.52,10.57,232200 BOH,D,20191031,87.38,87.38,85.5,87.31,181100 BOOT,D,20191031,39,39,33.74,35.05,2475100 BORR,D,20191031,6.86,7,6.51,6.55,29500 BOX,D,20191031,16.82,16.96,16.46,16.92,1115600 BP,D,20191031,38.24,38.25,37.77,37.91,8790800 BPL,D,20191031,41.48,41.48,41.46,41.46,4848200 BPMP,D,20191031,14.97,14.97,14.62,14.75,394300 BPT,D,20191031,8,8.05,7.7,7.78,229100 BQH,D,20191031,14.8192,14.8192,14.8192,14.8192,100 BR,D,20191031,124.88,125.92,122.5036,125.22,344500 BRBR,D,20191031,17.4,17.84,16.984,17.47,630900 BRC,D,20191031,57.12,57.51,55.47,56.34,630600 BRFS,D,20191031,8.84,8.845,8.625,8.76,2317900 BRK.A,D,20191031,319819.1,320500,317310,318939,500 BRK.B,D,20191031,213.01,213.71,211.54,212.58,4305900 BRO,D,20191031,37.48,37.92,37.34,37.68,2081200 BRP.U,D,20191031,10.15,10.15,10.14,10.15,17200 BRP.W,D,20191031,0.55,0.55,0.55,0.55,6000 BRT,D,20191031,16.75,16.85,16.602,16.7,30400 BRX,D,20191031,22.42,22.5,21.91,22.02,4037500 BSA,D,20191031,24.89,24.9,24.81,24.89,42800 BSAC,D,20191031,24.64,24.95,24.18,24.23,415700 BSBR,D,20191031,11.76,11.78,11.515,11.74,1113300 BSD,D,20191031,14.08,14.21,14.08,14.2,26100 BSE,D,20191031,13.6,13.69,13.59,13.62,6400 BSIG,D,20191031,9.97,9.97,9.68,9.82,646700 BSL,D,20191031,15.87,15.87,15.69,15.72,87600 BSM,D,20191031,13.15,13.23,12.91,13.07,329600 BSMX,D,20191031,6.75,6.77,6.65,6.66,477800 BST,D,20191031,32.16,32.24,32,32.14,85300 BSTZ,D,20191031,20.1,20.11,19.87,19.9,173800 BSX,D,20191031,41.92,42.07,41.605,41.7,5321600 BTA,D,20191031,12.67,12.7,12.65,12.69,30400 BTE,D,20191031,1.14,1.14,1.1,1.12,2920400 BTI,D,20191031,35.33,35.38,34.85,34.96,1427800 BTO,D,20191031,33.63,33.7673,33.2762,33.45,48200 BTT,D,20191031,23.82,23.97,23.8,23.88,85800 BTU,D,20191031,11.51,11.64,10.2,10.53,3008500 BTZ,D,20191031,13.56,13.56,13.52,13.55,371100 BUD,D,20191031,80.79,80.9805,80.33,80.77,2407800 BUI,D,20191031,22.37,22.6,22.29,22.37,46300 BURL,D,20191031,193.86,198.16,191.87,192.17,667300 BV,D,20191031,17.72,17.85,17.54,17.8,160600 BVN,D,20191031,14.81,15.67,14.745,15.34,2443900 BW,D,20191031,4.36,4.69,4.24,4.59,221200 BWA,D,20191031,41.5,43.6,40.8,41.68,4320400 BWG,D,20191031,12.28,12.36,12.28,12.35,60400 BWXT,D,20191031,57.95,58.3,57.35,58.1,518800 BX,D,20191031,52.76,53.19,52.4,53.16,2378600 BXC,D,20191031,32.24,32.35,31.2,31.26,68600 BXG,D,20191031,9.58,9.7,9.14,9.61,47300 BXMT,D,20191031,36.2,36.34,36.11,36.3,598600 BXMX,D,20191031,13.5,13.5,13.4,13.47,201500 BXP,D,20191031,138.38,138.93,135.84,137.2,917200 BXP-B,D,20191031,25.26,25.3739,25.16,25.18,60600 BXS,D,20191031,30.8,30.88,30.35,30.67,428600 BY,D,20191031,17.21,17.34,16.99,17.34,67300 BYD,D,20191031,27.47,27.59,26.975,27.25,838400 BYM,D,20191031,13.89,13.95,13.89,13.92,39000 BZH,D,20191031,15.2,15.2,14.86,15.01,270300 BZM,D,20191031,14.4185,15.14,14.38,14.5072,6600 C,D,20191031,72.36,72.97,71.33,71.86,16863900 C-J,D,20191031,28.77,29,28.72,28.85,340600 C-K,D,20191031,28.27,28.46,28.16,28.3,490400 C-N,D,20191031,27.32,27.44,27.25,27.29,742200 C-S,D,20191031,26.2,26.42,26.17,26.24,360300 CAAP,D,20191031,3.94,4.03,3.9,3.96,113200 CABO,D,20191031,1329.77,1339.9,1324.02,1325.37,23100 CACI,D,20191031,221.75,226.387,221,223.75,204100 CADE,D,20191031,15.61,15.61,15.16,15.38,1832000 CAE,D,20191031,25.25,25.29,24.98,25.09,466500 CAF,D,20191031,21.08,21.2001,21.08,21.17,33600 CAG,D,20191031,27.56,27.71,26.95,27.05,3453800 CAH,D,20191031,49.88,50.16,49.07,49.45,3952800 CAI,D,20191031,23.77,24.03,23.235,23.77,127400 CAI-A,D,20191031,26.57,26.73,26.46,26.72,3200 CAI-B,D,20191031,26.6098,26.95,26.4787,26.8966,4300 CAJ,D,20191031,27.23,27.28,27,27.1,156600 CAL,D,20191031,21.99,22.24,21.22,21.52,278000 CALX,D,20191031,7.71,7.81,7.5,7.65,449500 CANG,D,20191031,5.601,6.0998,5.37,6.0998,9800 CAPL,D,20191031,18.56,18.76,18.3,18.76,41100 CARS,D,20191031,11.32,11.37,11.13,11.31,960400 CAT,D,20191031,139.37,140.34,136.3909,137.8,4037500 CATO,D,20191031,17.44,17.51,17.35,17.49,190800 CB,D,20191031,152.78,153.37,150.72,152.42,1638000 CBB,D,20191031,5.06,5.1568,4.81,5.11,404800 CBB-B,D,20191031,34.79,35,34.5,34.8,4100 CBD,D,20191031,20.97,21.15,20.42,20.62,407300 CBH,D,20191031,9.55,9.6,9.49,9.52,53800 CBL,D,20191031,1.5,1.51,1.41,1.44,1710600 CBL-D,D,20191031,9.55,9.64,9.11,9.11,185700 CBL-E,D,20191031,8.84,9.12,8.61,8.65,112700 CBM,D,20191031,59.72,59.755,59.7,59.73,167800 CBPX,D,20191031,29.9,30.23,29.71,29.91,212500 CBRE,D,20191031,53.61,53.95,53.14,53.55,1752600 CBS,D,20191031,35.46,36.05,35.02,36.04,7308700 CBS.A,D,20191031,39.65,39.96,39.41,39.95,2800 CBT,D,20191031,45.43,45.43,43.29,43.59,377300 CBU,D,20191031,67.92,68.23,67.11,67.78,345200 CBZ,D,20191031,27.73,27.78,27,27.37,372000 CC,D,20191031,16.44,16.5,15.76,16.41,2645600 CCC,D,20191031,16.75,16.91,16.584,16.74,541600 CCEP,D,20191031,53.65,53.815,53.28,53.51,1090500 CCH,D,20191031,10.23,10.23,10.23,10.23,300 CCH.U,D,20191031,10.73,10.74,10.73,10.74,2200 CCH.W,D,20191031,1.4,1.4,1.4,1.4,100 CCI,D,20191031,139.32,139.74,138.16,138.79,2401100 CCI-A,D,20191031,1248.51,1248.8,1241.7,1245.69,20000 CCJ,D,20191031,9.11,9.11,8.81,8.93,3676200 CCK,D,20191031,73.13,73.6,72.245,72.84,1765400 CCL,D,20191031,43.13,43.24,42.455,42.89,5084600 CCM,D,20191031,2.54,2.68,2.52,2.68,1900 CCO,D,20191031,2.37,2.38,2.3,2.33,1208100 CCR,D,20191031,10.56,11.05,10.3864,10.75,80700 CCS,D,20191031,30.35,30.57,29.9,30.17,507300 CCU,D,20191031,20.11,20.125,19.82,19.85,197600 CCX,D,20191031,10.25,10.25,10.2,10.2106,92500 CCX.U,D,20191031,10.74,10.8,10.74,10.8,5600 CCZ,D,20191031,59,59,59,59,500 CDAY,D,20191031,48.09,48.83,46.73,48.25,4780100 CDE,D,20191031,5.31,5.56,5.305,5.52,7235900 CDR,D,20191031,3.3,3.38,3.27,3.34,307900 CDR-B,D,20191031,25.4703,25.4703,25.3983,25.3983,2400 CDR-C,D,20191031,23.5439,23.775,23.35,23.35,50000 CE,D,20191031,122.17,122.42,120.09,121.15,986200 CEA,D,20191031,24.98,24.98,24.62,24.74,2900 CEE,D,20191031,27.32,27.345,27.2601,27.34,8800 CEIX,D,20191031,13.5,13.51,12.92,13.23,493700 CEL,D,20191031,2.49,2.58,2.49,2.58,7600 CELP,D,20191031,9.2,9.49,9,9.49,15700 CEM,D,20191031,10.67,10.71,10.5993,10.64,585700 CEN,D,20191031,6.6,6.65,6.57,6.59,400100 CEO,D,20191031,150.9,150.9,147.78,148.54,68900 CEPU,D,20191031,2.85,3.225,2.85,3.22,674400 CEQ.P,D,20191031,9.21,9.2499,9.19,9.19,130300 CEQP,D,20191031,35.2,36.22,35,36.14,464100 CF,D,20191031,46,46.5,43.32,45.35,4872100 CFG,D,20191031,35.22,35.5,34.555,35.16,4221200 CFG-D,D,20191031,28.04,28.07,27.84,28.05,130000 CFG-E,D,20191031,25,25.075,24.9585,24.96,796900 CFR,D,20191031,92.52,94.11,88.68,90.08,1225100 CFR-A,D,20191031,25.99,26.05,25.85,25.99,47400 CFX,D,20191031,34,34.31,32.74,33.6,3686700 CFXA,D,20191031,138.36,148.52,138.36,146.61,111900 CGA,D,20191031,3.84,3.84,3.71,3.72,5400 CGC,D,20191031,20.05,20.09,19.42,19.96,3774500 CHA,D,20191031,42.92,42.93,42.14,42.39,49500 CHAP,D,20191031,0.95,0.9997,0.8611,0.9373,384200 CHCT,D,20191031,47.91,48.73,47.87,48.42,122900 CHD,D,20191031,74.57,75.41,69.7,69.94,3469000 CHE,D,20191031,400.52,400.65,393.59,393.91,125200 CHGG,D,20191031,31.23,31.23,30.465,30.66,1533900 CHH,D,20191031,87.75,88.99,87.46,88.48,350200 CHK,D,20191031,1.41,1.42,1.33,1.34,47792400 CHK-D,D,20191031,41.43,41.43,40.3457,40.89,26100 CHKR,D,20191031,0.51,0.5198,0.48,0.4951,114300 CHL,D,20191031,40.54,40.54,40.2,40.38,733400 CHM-A,D,20191031,25.47,25.5,25.45,25.45,2200 CHM-B,D,20191031,25.55,25.59,25.4792,25.53,3600 CHMI,D,20191031,13.48,13.53,13.37,13.52,99200 CHN,D,20191031,20.09,20.09,20.045,20.08,38200 CHRA,D,20191031,2,2,1.89,1.91,16500 CHS,D,20191031,3.56,3.56,3.43,3.44,1451300 CHT,D,20191031,36.66,36.73,36.51,36.58,46900 CHU,D,20191031,9.89,9.89,9.73,9.75,286100 CHWY,D,20191031,25.36,25.44,24.48,24.67,1195900 CI,D,20191031,178.25,179.5,171.65,178.46,3971400 CIA,D,20191031,6.71,6.75,6.61,6.66,67400 CIB,D,20191031,51.77,52.17,51.11,51.88,198500 CIEN,D,20191031,36.79,37.24,36.44,37.12,2079500 CIF,D,20191031,2.74,2.74,2.69,2.73,59800 CIG,D,20191031,3.34,3.36,3.3,3.36,3194700 CIG.C,D,20191031,3.62,3.7,3.61,3.64,3000 CII,D,20191031,16.49,16.55,16.43,16.47,132100 CIM,D,20191031,20.28,20.29,20.07,20.26,1412300 CIM-A,D,20191031,26.92,26.96,26.35,26.35,75000 CIM-B,D,20191031,26.6127,26.755,26.4,26.4,116100 CIM-C,D,20191031,25.18,25.28,25.11,25.18,203500 CIM-D,D,20191031,25.88,25.91,25.74,25.74,88600 CINR,D,20191031,18.2387,18.3196,17.96,17.97,4700 CIO,D,20191031,13.51,13.56,13.3516,13.54,457500 CIO-A,D,20191031,26.42,26.48,26.17,26.3,58600 CIR,D,20191031,38.71,38.71,37.93,38.29,60700 CISN,D,20191031,10.09,10.1,10.05,10.07,1657600 CIT,D,20191031,43.88,43.91,42.59,42.89,944300 CKH,D,20191031,43.03,43.23,42.51,42.91,70900 CL,D,20191031,68.42,68.96,67.92,68.6,4374200 CLB,D,20191031,43.65,44.75,43.42,44.04,711200 CLDR,D,20191031,8.67,8.68,8.32,8.48,3259200 CLDT,D,20191031,17.9,18.13,17.56,18.05,238500 CLF,D,20191031,7.25,7.27,7.05,7.23,8433900 CLGX,D,20191031,40.41,40.7767,40.21,40.49,733700 CLH,D,20191031,83.79,84.29,81.78,82.46,629300 CLI,D,20191031,22.41,22.41,21.25,21.42,905500 CLN-B,D,20191031,25.57,25.65,25.39,25.39,81600 CLN-E,D,20191031,25.72,25.72,25.51,25.51,84300 CLN-G,D,20191031,24.95,24.99,24.8401,24.89,4200 CLN-H,D,20191031,23.91,24.19,23.86,23.89,94300 CLN-I,D,20191031,23.86,24.02,23.78,23.8,116400 CLN-J,D,20191031,24.06,24.06,23.78,23.78,99700 CLNC,D,20191031,14.38,14.48,14.13,14.33,339100 CLNY,D,20191031,5.67,5.73,5.59,5.6,2291900 CLPR,D,20191031,9.58,9.65,9.47,9.64,14400 CLR,D,20191031,29.37,29.57,27.52,29.47,3575200 CLS,D,20191031,7.08,7.275,6.99,7.22,870600 CLW,D,20191031,18.56,18.575,18.1,18.54,181800 CLX,D,20191031,152.01,153.44,147.425,147.69,1839800 CM,D,20191031,85.89,85.96,84.92,85.26,340000 CMA,D,20191031,65.99,66.05,64.0123,65.42,1591600 CMC,D,20191031,19.21,19.37,18.98,19.33,1281400 CMCM,D,20191031,3.95,4,3.8158,3.87,117000 CMD,D,20191031,72.2,73.53,71.68,72.89,289300 CMG,D,20191031,779.17,782.6,773.4248,778.16,293800 CMI,D,20191031,174.08,174.59,169.91,172.48,1391300 CMO,D,20191031,7.83,7.86,7.68,7.73,532800 CMO-E,D,20191031,25.35,25.5,25.31,25.31,87500 CMP,D,20191031,57.02,57.29,55.58,56.48,195000 CMR-B,D,20191031,24.95,25.25,24.81,25.25,15100 CMR-C,D,20191031,25.58,25.65,25.4372,25.65,7500 CMR-D,D,20191031,25.69,25.75,25.69,25.729,4200 CMR-E,D,20191031,26.1348,26.1348,26.0766,26.1158,8600 CMRE,D,20191031,7.97,8.01,7.75,7.86,637000 CMS,D,20191031,63.69,64.06,63.31,63.92,1935600 CMS-B,D,20191031,106.5132,109.7373,106.5132,108.09,400 CMSA,D,20191031,26.92,27.25,26.92,27.06,71400 CMSC,D,20191031,27.49,27.63,27.41,27.46,127700 CMSD,D,20191031,27.81,28,27.693,27.96,230600 CMU,D,20191031,4.66,4.68,4.6491,4.68,65200 CNA,D,20191031,44.51,44.93,44.08,44.84,316000 CNC,D,20191031,53.8,54.36,52.2,53.08,5902000 CNDT,D,20191031,6.11,6.19,6.02,6.18,1766700 CNF,D,20191031,4.65,4.65,4.65,4.65,100 CNHI,D,20191031,10.95,10.96,10.81,10.91,1092300 CNI,D,20191031,90.02,90.07,89.01,89.37,768000 CNK,D,20191031,36.63,37.02,36.12,36.6,734300 CNNE,D,20191031,28.61,29.31,28.5,29.2,181100 CNO,D,20191031,15.71,15.71,15.305,15.65,1322300 CNP,D,20191031,29.15,29.24,28.92,29.07,2499100 CNP-B,D,20191031,51.35,51.408,51,51,290900 CNQ,D,20191031,25.35,25.365,24.84,25.22,1962300 CNR,D,20191031,6.32,6.32,6.0896,6.25,458900 CNS,D,20191031,65.65,66.25,65.08,65.44,246600 CNX,D,20191031,8.52,8.725,8.365,8.43,4486600 CNXM,D,20191031,14.93,15.39,14.8,15.33,677300 CO,D,20191031,4.88,5,4.85,4.97,28900 COD-A,D,20191031,24.6,24.6,24.27,24.27,37700 COD-B,D,20191031,25.06,25.279,24.97,24.97,44200 CODI,D,20191031,20.38,21.1245,20.06,20.65,383800 COE,D,20191031,6.87,7.256,6.87,7.08,11300 COF,D,20191031,93.95,94.68,92.48,93.25,2472300 COF-C,D,20191031,25.34,25.35,25.33,25.33,139400 COF-D,D,20191031,25.37,25.37,25.36,25.36,143000 COF-F,D,20191031,26.19,26.24,26.13,26.14,157200 COF-G,D,20191031,25.63,25.7732,25.61,25.61,202500 COF-H,D,20191031,27.35,27.37,27.15,27.15,174300 COF-I,D,20191031,25.17,25.2,25.1,25.13,986500 COF-P,D,20191031,25.64,25.67,25.56,25.61,293200 COG,D,20191031,18.51,18.715,18.27,18.64,6720300 COLD,D,20191031,40.17,40.27,39.95,40.09,1478400 COO,D,20191031,292.08,294.88,287.62,291,189100 COP,D,20191031,54.87,55.2,54.129,55.2,6346300 COR,D,20191031,120.82,123.685,116.57,117.5,576000 COR-Z,D,20191031,25.84,26.19,25.7642,25.85,64800 CORR,D,20191031,49.5,49.6,47.875,48.17,133500 COT,D,20191031,12.67,12.94,12.61,12.85,750600 COTY,D,20191031,11.63,11.72,11.5,11.69,3594400 CP,D,20191031,227.92,229.7,225.28,227.31,422600 CPA,D,20191031,103.14,103.99,101.07,101.74,337800 CPAC,D,20191031,9.65,9.65,9.65,9.65,100 CPB,D,20191031,46.35,46.78,46.0119,46.31,1637000 CPE,D,20191031,3.88,3.92,3.69,3.8,17760800 CPF,D,20191031,29.41,29.62,28.75,28.92,107000 CPG,D,20191031,3.77,3.83,3.55,3.66,5045500 CPK,D,20191031,95.15,95.39,93.83,94.8,65900 CPL,D,20191031,16.3,16.46,16.14,16.46,30100 CPLG,D,20191031,9.83,9.88,9.76,9.85,252800 CPRI,D,20191031,31.6,31.64,30.35,31.07,1958200 CPS,D,20191031,33.35,33.35,31.398,31.86,326100 CPT,D,20191031,114.87,115.87,114.12,114.37,523500 CR,D,20191031,76.78,76.96,75.95,76.52,438800 CRC,D,20191031,5.91,6,4.68,5.59,12036300 CRCM,D,20191031,11.64,11.74,11.51,11.68,300000 CRD.A,D,20191031,10.58,10.63,10.51,10.59,25500 CRD.B,D,20191031,9.27,9.35,9.24,9.3,7600 CRH,D,20191031,36.6,36.67,36.32,36.5,434600 CRI,D,20191031,101,101,98.49,100.24,571900 CRK,D,20191031,7,7.01,6.6328,6.84,478000 CRL,D,20191031,132.23,132.65,128.59,129.98,395100 CRM,D,20191031,156.56,158.28,155.2137,156.49,4578200 CRR,D,20191031,1.53,1.56,1.44,1.45,179700 CRS,D,20191031,48.66,49.09,47.68,49.02,241100 CRT,D,20191031,8.79,8.8899,8.559,8.56,13700 CRY,D,20191031,22.61,23,20.76,22.45,546900 CS,D,20191031,12.36,12.38,12.19,12.38,2097100 CSL,D,20191031,154.67,154.67,151.77,152.27,470400 CSLT,D,20191031,1.54,1.55,1.5,1.51,3683000 CSS,D,20191031,4.54,4.54,4.41,4.5,26100 CSTM,D,20191031,13.2,13.43,12.905,13.33,993400 CSU,D,20191031,4.07,4.16,3.955,4.11,94600 CSV,D,20191031,26.13,26.27,25.54,25.76,123700 CTA-B,D,20191031,115.6,116.81,115.02,116.81,20600 CTAA,D,20191031,26.51,26.78,26.4829,26.78,96000 CTB,D,20191031,28.75,28.77,28.09,28.24,286800 CTBB,D,20191031,25.42,25.49,25.36,25.49,425900 CTDD,D,20191031,26.14,26.39,26.06,26.33,275200 CTK,D,20191031,5.12,5.13,4.94,4.98,22600 CTL,D,20191031,12.86,12.97,12.64,12.94,8728800 CTLT,D,20191031,49.65,49.75,48.25,48.65,839700 CTR,D,20191031,8.32,8.35,8.19,8.25,125100 CTRA,D,20191031,23.5,23.5,22.85,22.94,116900 CTS,D,20191031,27.62,27.63,26.4,26.68,168700 CTST,D,20191031,1.11,1.13,1.06,1.13,887600 CTT,D,20191031,11.57,11.67,11.47,11.47,186400 CTV,D,20191031,25.83,26.04,25.83,26.04,181500 CTVA,D,20191031,26.5,27.48,25.25,26.38,7305100 CTY,D,20191031,24.82,24.885,24.7,24.7,300300 CTZ,D,20191031,25.9,25.96,25.8,25.9,182700 CUB,D,20191031,74.59,74.8989,73.18,73.74,235600 CUB-C,D,20191031,25.79,25.79,25.74,25.7824,300 CUB-E,D,20191031,26.06,26.17,26.06,26.17,3200 CUB-F,D,20191031,26.2052,26.3,26.11,26.2376,800 CUBE,D,20191031,31.87,32.12,31.665,31.7,2552100 CUBI,D,20191031,24,24,23.18,23.58,215800 CUK,D,20191031,41.12,41.12,40.31,40.66,289200 CULP,D,20191031,15.47,15.5,15.175,15.47,40100 CURO,D,20191031,14.76,14.76,13.78,13.99,330700 CUZ,D,20191031,40.13,40.38,39.89,40.13,962200 CVA,D,20191031,14.55,14.58,14.31,14.44,1121200 CVE,D,20191031,8.64,8.67,8.29,8.49,6144200 CVEO,D,20191031,1.1,1.15,1.02,1.06,666300 CVI,D,20191031,46.7,47.56,46.27,47.42,684900 CVIA,D,20191031,1.42,1.42,1.29,1.38,832100 CVNA,D,20191031,82.36,82.52,80.23,81.08,641100 CVS,D,20191031,66.8,67.0999,65.716,66.39,6138400 CVX,D,20191031,115.86,116.36,115.32,116.14,7177600 CW,D,20191031,132,135.47,129.53,135.25,335100 CWE.A,D,20191031,17.35,17.35,16.95,17.17,291900 CWEN,D,20191031,18.16,18.21,17.84,18.13,611900 CWH,D,20191031,9.84,9.88,9.315,9.45,635900 CWK,D,20191031,19.12,19.12,18.51,18.65,553700 CWT,D,20191031,54.72,56.435,54.04,55.97,561200 CX,D,20191031,3.81,3.83,3.75,3.77,6177300 CXE,D,20191031,5.28,5.33,5.25,5.3,83400 CXH,D,20191031,9.8,9.8,9.7508,9.76,2700 CXO,D,20191031,66.47,67.57,65.03,67.52,2610300 CXP,D,20191031,20.71,20.71,20.42,20.52,621100 CXW,D,20191031,15.39,15.4,15.11,15.26,605200 CYD,D,20191031,13.78,13.96,13.66,13.85,14300 CYH,D,20191031,3.78,3.79,3.49,3.54,3796800 CZZ,D,20191031,16.88,16.8804,16.64,16.82,540500 D,D,20191031,82.03,82.59,81.7,82.55,2424000 DAC,D,20191031,11.15,11.15,10.5242,10.68,17800 DAL,D,20191031,55.02,55.2,54.41,55.08,7023900 DAN,D,20191031,17.11,17.17,16.14,16.23,2198900 DAO,D,20191031,15,15,13.9,14.26,213900 DAR,D,20191031,19.27,19.37,19.08,19.3,672500 DAVA,D,20191031,43.7,44.25,43,43.01,69900 DB,D,20191031,7.33,7.34,7.19,7.25,5244900 DBD,D,20191031,6.95,7.02,6.555,7,3902000 DBI,D,20191031,16.8,16.8,15.94,16.5,1407800 DBL,D,20191031,20.7,20.78,20.56,20.68,37100 DCF,D,20191031,9.2949,9.3799,9.19,9.19,29100 DCI,D,20191031,52.97,52.97,51.97,52.74,596700 DCO,D,20191031,47.5,51.38,46.5,49.58,227400 DCP,D,20191031,22.94,23.185,22.37,22.89,1181300 DCP-B,D,20191031,24.65,24.69,24.57,24.57,82200 DCP-C,D,20191031,24.75,25.09,24.665,25.03,36500 DCUE,D,20191031,106.37,107.21,106.33,107.21,397900 DD,D,20191031,67.33,67.95,65.36,65.91,6400900 DDD,D,20191031,8.5,9.54,8.3,9.49,5270700 DDF,D,20191031,14.14,14.17,13.7428,14.01,15700 DDS,D,20191031,70.61,70.83,68.3,68.98,234000 DDT,D,20191031,26.08,26.09,26,26,78300 DE,D,20191031,173.44,174.38,170.345,174.14,2245500 DEA,D,20191031,22.3,22.455,22.16,22.32,568600 DECK,D,20191031,151.66,153.26,149.93,152.9,603100 DEI,D,20191031,43.7,43.74,43.02,43.32,645900 DELL,D,20191031,53.65,53.8,52.11,52.89,1540900 DEO,D,20191031,163.74,164.3,163.05,163.87,438500 DESP,D,20191031,11.25,11.25,10.9907,11.18,150300 DEX,D,20191031,9.78,9.83,9.76,9.78,140700 DF,D,20191031,1.06,1.06,0.9301,0.98,6630000 DFIN,D,20191031,11.32,11.325,11.05,11.3,92400 DFP,D,20191031,26.28,26.28,26,26.22,35300 DFS,D,20191031,80.7,81.15,79.52,80.26,1331500 DG,D,20191031,161.14,161.66,159.33,160.34,1451700 DGX,D,20191031,101.4,101.83,100.05,101.25,796100 DHF,D,20191031,3.06,3.07,3.05,3.06,163800 DHI,D,20191031,52.27,52.67,52.06,52.37,5146300 DHR,D,20191031,138.2,138.7,136.66,137.82,2537400 DHR-A,D,20191031,1102.58,1110.32,1098.75,1110.32,16100 DHT,D,20191031,7.95,7.99,7.55,7.73,2442600 DHX,D,20191031,3.72,3.72,3.54,3.62,137100 DIAX,D,20191031,17.62,17.69,17.56,17.62,55900 DIN,D,20191031,72.56,73.75,71.27,73.15,392400 DIS,D,20191031,129.53,130.15,128.75,129.92,9628200 DK,D,20191031,39.66,39.99,38.8,39.95,1240300 DKL,D,20191031,31.84,32.28,31.51,32.28,40300 DKS,D,20191031,39.56,39.6,38.28,38.93,1637500 DKT,D,20191031,25.75,25.84,25.71,25.71,444300 DL,D,20191031,6.94,7,6.8906,7,34400 DLB,D,20191031,64.3,64.725,63.72,64.33,221700 DLN-A,D,20191031,22.2792,22.355,22.1287,22.2205,21100 DLN-B,D,20191031,20.61,20.74,20.35,20.5,20600 DLNG,D,20191031,2.15,2.19,2.13,2.15,125900 DLPH,D,20191031,12.5,12.66,11.765,12.21,2407300 DLR,D,20191031,129.2,129.41,126.43,127.04,2384300 DLR-C,D,20191031,26.66,26.78,26.5925,26.63,63800 DLR-G,D,20191031,25.34,25.5,25.34,25.37,78500 DLR-I,D,20191031,26.25,26.25,25.85,25.85,85600 DLR-J,D,20191031,26.1,26.15,25.97,26.11,96400 DLR-K,D,20191031,27.32,27.48,27.05,27.33,78100 DLR-L,D,20191031,25.85,26.16,25.85,26,1809400 DLX,D,20191031,52.43,52.45,51.215,51.83,444400 DMB,D,20191031,14.26,14.58,14.2217,14.45,62600 DMO,D,20191031,21.39,21.5154,21.36,21.39,18000 DNI,D,20191031,12.09,12.14,12,12.09,43300 DNOW,D,20191031,10.51,10.74,10.3884,10.54,989300 DNP,D,20191031,12.77,12.81,12.76,12.77,253400 DNR,D,20191031,1.04,1.04,0.9705,0.9981,19695400 DO,D,20191031,5.63,5.6698,5.21,5.29,3539800 DOC,D,20191031,18.58,18.68,18.49,18.67,1440100 DOOR,D,20191031,60.37,61.54,60.08,61.41,219300 DOV,D,20191031,103.77,103.9,102.77,103.89,1135900 DOW,D,20191031,50.88,51.03,49.71,50.49,3793900 DPG,D,20191031,15.55,15.57,15.48,15.53,47200 DPLO,D,20191031,5.6,5.61,5.38,5.44,555300 DPZ,D,20191031,271.67,275.55,268.09,271.62,733900 DQ,D,20191031,36.89,38.49,36.21,37.96,344100 DRD,D,20191031,4.98,5.14,4.96,5.11,172100 DRE,D,20191031,35.86,36.04,35.105,35.14,3160500 DRH,D,20191031,9.98,10.03,9.88,9.98,2145500 DRI,D,20191031,113.17,113.66,111.94,112.27,865100 DRQ,D,20191031,41.47,41.89,40.02,41.02,676400 DRUA,D,20191031,26.05,26.17,25.85,25.98,352500 DS,D,20191031,4.11,4.1166,3.95,3.99,137900 DS-B,D,20191031,25.64,25.64,25.55,25.55,1400 DS-C,D,20191031,24.25,24.25,24.25,24.25,700 DS-D,D,20191031,24,24,23.77,23.876,1100 DSE,D,20191031,3.92,3.93,3.87,3.88,108800 DSL,D,20191031,19.94,20.02,19.83,19.94,353700 DSM,D,20191031,8.44,8.5,8.4084,8.5,180700 DSSI,D,20191031,15.49,15.51,14.41,14.6,314200 DSU,D,20191031,10.78,10.785,10.77,10.77,189100 DSX,D,20191031,3.88,3.88,3.65,3.67,199100 DSX-B,D,20191031,25.36,25.38,25.35,25.3793,1200 DT,D,20191031,23,24,19.5,20.23,2558200 DTE,D,20191031,127.16,127.725,126.53,127.32,1854800 DTF,D,20191031,14.15,14.18,14.15,14.18,2800 DTJ,D,20191031,26.02,26.12,25.91,26.06,118700 DTL.P,D,20191031,20.34,20.36,20.24,20.24,700 DTQ,D,20191031,25.29,25.44,25.29,25.44,65300 DTW,D,20191031,26.85,27.03,26.63,26.89,133100 DTY,D,20191031,27.45,27.46,26.95,27.2,145300 DUC,D,20191031,9.14,9.16,9.14,9.14,19000 DUK,D,20191031,93.9,94.435,93.58,94.26,2454000 DUK-A,D,20191031,27.75,27.91,27.68,27.9,393300 DUKB,D,20191031,27.2,27.32,27.09,27.2,205200 DUKH,D,20191031,25.63,25.69,25.35,25.35,159900 DVA,D,20191031,58.94,59.03,58.15,58.6,819900 DVD,D,20191031,1.96,1.96,1.92,1.93,24200 DVN,D,20191031,20.16,20.43,19.72,20.28,5711100 DX,D,20191031,15.5,16.17,15.5,16.16,947200 DX-A,D,20191031,25.7574,25.87,25.7574,25.87,1200 DX-B,D,20191031,25.22,25.24,25.19,25.2,19300 DXB,D,20191031,25.39,25.49,25.37,25.45,256700 DXC,D,20191031,27.74,27.74,26.975,27.67,1919600 DY,D,20191031,46.5,46.755,45.08,45.59,360400 E,D,20191031,30.38,30.46,30.185,30.29,147600 EAB,D,20191031,26.74,27,26.6,26.8,67600 EAE,D,20191031,25.27,25.43,25.27,25.28,54800 EAF,D,20191031,12.68,12.705,11.98,12.08,1084000 EAI,D,20191031,26.39,26.51,26.31,26.51,168100 EARN,D,20191031,10.83,10.89,10.73,10.87,19500 EAT,D,20191031,46.74,46.9788,44.21,44.45,1661000 EB,D,20191031,17.92,18.08,17.61,17.98,531300 EBF,D,20191031,19.55,19.65,19.44,19.59,123600 EBR,D,20191031,9.59,9.91,9.505,9.81,317500 EBR.B,D,20191031,10.04,10.19,10,10.13,11200 EBS,D,20191031,58.09,58.53,56.57,57.16,248800 EC,D,20191031,17.94,18.28,17.52,18.25,655800 ECA,D,20191031,4.25,4.25,3.81,3.93,67917300 ECC,D,20191031,15.28,15.3,15.11,15.13,276000 ECCA,D,20191031,25.94,25.96,25.9328,25.96,2400 ECCB,D,20191031,26.95,27.1,26.7372,26.94,6000 ECCX,D,20191031,25.765,25.8797,25.6001,25.8797,4900 ECL,D,20191031,193.92,195.155,190.9607,192.07,796900 ECOM,D,20191031,9.3,9.41,9.0401,9.41,58500 ECT,D,20191031,1.1,1.1097,1.06,1.065,124300 ED,D,20191031,91.73,92.29,91.365,92.22,2296700 EDD,D,20191031,6.98,6.98,6.93,6.95,70100 EDF,D,20191031,13.56,13.59,13.5,13.57,86900 EDI,D,20191031,12.08,12.17,11.9878,12.17,34500 EDN,D,20191031,5.4,5.62,5.3439,5.46,109800 EDU,D,20191031,122.66,123.61,119.82,122.06,1059500 EE,D,20191031,67.01,67.05,66.67,66.71,253700 EEA,D,20191031,9.2,9.21,9.1984,9.1984,2000 EEX,D,20191031,9.45,9.76,9.42,9.72,108400 EFC,D,20191031,18.41,18.44,18.31,18.42,285700 EFC-A,D,20191031,25.34,25.43,25.24,25.29,511400 EFF,D,20191031,15.64,15.64,15.5,15.52,15400 EFL,D,20191031,9.38,9.44,9.3748,9.4,134500 EFR,D,20191031,12.87,12.9376,12.84,12.91,170700 EFT,D,20191031,13.2,13.23,13.14,13.2,149100 EFX,D,20191031,135.49,137.35,135.26,136.71,837000 EGF,D,20191031,13,13.074,13,13.01,3100 EGHT,D,20191031,20.87,21.53,18.05,19.32,5335200 EGIF,D,20191031,15.94,15.96,15.82,15.95,44100 EGO,D,20191031,8.31,8.61,8.22,8.42,2865100 EGP,D,20191031,134.42,135.45,133.68,133.95,232700 EGY,D,20191031,2,2.04,1.97,1.99,232900 EHC,D,20191031,63.83,64.47,62.76,64.02,810400 EHI,D,20191031,9.89,9.92,9.8,9.8,161900 EHT,D,20191031,10,10.08,9.96,10.07,40200 EIC,D,20191031,18.98,19.04,18.81,19,10000 EIG,D,20191031,42.19,42.4,41.59,42.34,153200 EIX,D,20191031,62.48,63.58,61.98,62.9,4212000 EL,D,20191031,186.33,187.9242,180.05,186.27,4411200 ELAN,D,20191031,27.12,27.38,26.94,27.02,2274500 ELC,D,20191031,26.19,26.52,26.145,26.48,166100 ELF,D,20191031,17.34,17.39,16.74,16.8,566900 ELJ,D,20191031,25.74,25.96,25.74,25.94,64900 ELP,D,20191031,13.72,13.9,13.6,13.79,450600 ELS,D,20191031,69.29,70.21,68.97,69.94,790000 ELU,D,20191031,25.28,25.41,25.28,25.34,38600 ELVT,D,20191031,4.21,4.28,4.09,4.09,57500 ELY,D,20191031,20.65,20.81,20.02,20.22,1684100 EMD,D,20191031,14,14,13.9101,13.92,102800 EME,D,20191031,92.46,92.61,87.54,87.71,506200 EMF,D,20191031,15.1,15.11,15.01,15.08,33100 EMN,D,20191031,76.88,76.99,74.875,76.04,930200 EMO,D,20191031,8.16,8.21,8.13,8.2,381900 EMP,D,20191031,26.96,27.2,26.96,27.18,86900 EMR,D,20191031,70.75,71.03,69.39,70.15,2936100 ENB,D,20191031,36.44,36.46,36.1826,36.41,2113000 ENBA,D,20191031,27.54,27.65,27.19,27.46,289700 ENBL,D,20191031,10.05,10.14,9.98,10.09,1508100 ENIA,D,20191031,9.57,9.655,9.495,9.56,2754900 ENIC,D,20191031,4.25,4.4,4.14,4.15,241600 ENJ,D,20191031,25.65,25.7011,25.5,25.5,1000 ENLC,D,20191031,6.39,6.445,6.16,6.25,3025900 ENO,D,20191031,26.31,26.43,26.17,26.21,78800 ENR,D,20191031,43.36,43.36,41.71,42.49,1117100 ENR-A,D,20191031,95.54,95.54,92.45,92.86,32600 ENS,D,20191031,67.42,67.465,65.73,66.86,303100 ENV,D,20191031,62.41,63,62.2,62.49,497600 ENVA,D,20191031,23.9,23.9325,22.79,23.49,349000 ENZ,D,20191031,3.22,3.24,3.14,3.16,78200 EOD,D,20191031,5.58,5.6,5.51,5.55,88500 EOG,D,20191031,69.17,69.73,68.11,69.31,5272100 EOI,D,20191031,15.44,15.45,15.32,15.37,81200 EOS,D,20191031,17.06,17.14,17.011,17.12,126900 EOT,D,20191031,23.54,23.54,23.3577,23.53,15900 EP-C,D,20191031,52.73,52.73,51.48,52.45,29200 EPAC,D,20191031,24.69,24.92,24.33,24.77,190800 EPAM,D,20191031,178,179.0511,175.33,175.96,244000 EPC,D,20191031,35.54,35.63,34.49,35,495900 EPD,D,20191031,26.3,26.328,25.91,26.03,7327600 EPR,D,20191031,77.77,78.32,77.39,77.79,419000 EPR-C,D,20191031,33.71,33.72,33.36,33.36,51000 EPR-E,D,20191031,39.14,39.2,38.9,39.12,32300 EPR-G,D,20191031,26.55,26.72,26.25,26.25,42400 EPRT,D,20191031,25.64,25.8214,25.44,25.66,1177000 EQC,D,20191031,31.98,32.3,31.87,32.18,625300 EQC-D,D,20191031,27.9,28.32,27.9,28.32,34300 EQH,D,20191031,21.88,21.895,21.37,21.6,2090600 EQM,D,20191031,29.57,29.88,29.168,29.88,1282400 EQNR,D,20191031,18.68,18.68,18.405,18.51,2784100 EQR,D,20191031,88.94,89.55,88.52,88.66,1453100 EQS,D,20191031,1.55,1.55,1.51,1.51,7800 EQT,D,20191031,10.34,11.17,9.69,10.74,14378900 ERA,D,20191031,9.88,9.88,9.56,9.67,60400 ERF,D,20191031,6.04,6.06,5.795,6.03,1295400 ERJ,D,20191031,17.63,17.65,17.26,17.37,416800 EROS,D,20191031,2.3,2.31,2.04,2.24,4085800 ES,D,20191031,83.39,84.05,82.96,83.74,1559400 ESE,D,20191031,82.85,84.49,81.93,84.49,136700 ESI,D,20191031,10.64,10.88,10.53,10.86,1771200 ESNT,D,20191031,51.65,52.19,51.23,52.09,514000 ESRT,D,20191031,14.61,14.63,14.37,14.47,637400 ESS,D,20191031,328.64,330.52,326.36,327.13,534900 ESTC,D,20191031,74.29,74.46,71.72,72.01,785200 ESTE,D,20191031,3.9,3.96,3.7699,3.88,126000 ET,D,20191031,12.38,12.605,12.21,12.59,18167000 ETB,D,20191031,16.27,16.35,16.17,16.31,93100 ETG,D,20191031,16.87,16.88,16.73,16.77,149400 ETH,D,20191031,19.9,19.96,19.39,19.71,261400 ETI.P,D,20191031,26.46,26.505,26.46,26.46,600 ETJ,D,20191031,9.34,9.35,9.3,9.34,136300 ETM,D,20191031,3.4,3.5,3.34,3.48,755100 ETN,D,20191031,87.41,87.54,85.93,87.11,1953300 ETO,D,20191031,26.36,26.36,26.095,26.29,18400 ETP-C,D,20191031,24.31,24.35,24.21,24.22,237700 ETP-D,D,20191031,24.74,24.83,24.6,24.68,167100 ETP-E,D,20191031,25.19,25.3,25.15,25.28,416200 ETR,D,20191031,121.44,121.7454,120.52,121.48,1577100 ETRN,D,20191031,14.1,14.13,13.52,13.92,3884700 ETV,D,20191031,14.85,14.95,14.81,14.9,278700 ETW,D,20191031,10.27,10.27,10.08,10.14,381500 ETX,D,20191031,21.18,21.19,21.107,21.16,13300 ETY,D,20191031,11.99,11.99,11.8672,11.92,374700 EURN,D,20191031,11.49,11.49,11.07,11.13,1692100 EV,D,20191031,45.85,45.85,45.23,45.6,1100600 EVA,D,20191031,32.8,33.64,32.7,33.52,42800 EVC,D,20191031,2.86,2.87,2.82,2.84,145100 EVF,D,20191031,6.24,6.26,6.1832,6.19,100200 EVG,D,20191031,13.23,13.28,13.18,13.21,66900 EVH,D,20191031,7.64,7.705,7.45,7.62,739400 EVN,D,20191031,12.7,12.86,12.63,12.86,87300 EVR,D,20191031,73.39,73.95,72.8,73.64,883800 EVRG,D,20191031,63.8,64.14,63.44,63.91,1680200 EVRI,D,20191031,10.11,10.13,9.89,10.06,713400 EVT,D,20191031,24.98,24.99,24.788,24.95,136600 EVTC,D,20191031,32.61,32.815,30.12,30.59,1366000 EW,D,20191031,238.9,240.3,236,238.38,1043900 EXD,D,20191031,9.77,9.77,9.63,9.69,120600 EXG,D,20191031,8.4,8.4,8.3,8.33,572700 EXK,D,20191031,2.47,2.49,2.4,2.48,2641300 EXP,D,20191031,95.82,96.34,90.905,91.34,651100 EXPR,D,20191031,3.27,3.31,3.17,3.22,1172700 EXR,D,20191031,111.17,112.37,110.98,112.27,1152500 EXTN,D,20191031,12.45,12.68,12.36,12.67,101600 EZT,D,20191031,27.75,28.25,27.64,28.25,44600 F,D,20191031,8.58,8.6,8.5,8.59,29124000 F-B,D,20191031,26.28,26.6,26.22,26.6,295500 FAF,D,20191031,61.97,62.13,61.46,61.78,818700 FAM,D,20191031,10.9,10.99,10.9,10.98,21400 FBC,D,20191031,36.26,36.37,35.68,36.34,974500 FBHS,D,20191031,60.77,60.9,59.68,60.05,1317700 FBK,D,20191031,37.85,37.95,37.31,37.67,112500 FBM,D,20191031,18.4,18.63,18.27,18.59,267800 FBP,D,20191031,10.66,10.7,10.435,10.52,1550800 FC,D,20191031,37.96,38.24,37.69,38.2,19400 FCAU,D,20191031,15.55,15.67,15.05,15.32,21862800 FCF,D,20191031,14.41,14.43,13.895,14.09,586100 FCN,D,20191031,109.14,109.66,108.36,108.87,399700 FCPT,D,20191031,28.75,28.86,28.538,28.65,432200 FCT,D,20191031,11.98,12,11.97,11.98,67100 FCX,D,20191031,10.03,10.145,9.64,9.82,23321500 FDEU,D,20191031,14.6,14.71,14.57,14.71,76600 FDP,D,20191031,31.62,31.91,30.935,31.9,309600 FDS,D,20191031,253.02,253.95,250.59,253.52,306900 FDX,D,20191031,155,155.84,151.62,152.66,2110500 FE,D,20191031,47.91,48.33,47.78,48.32,4639600 FEDU,D,20191031,1.92,1.925,1.9,1.9,10700 FEI,D,20191031,11.08,11.1458,10.98,10.99,216600 FELP,D,20191031,0.195,0.195,0.1725,0.1874,161100 FENG,D,20191031,2.75,2.75,2.7,2.72,32400 FEO,D,20191031,13.62,13.72,13.62,13.72,8900 FET,D,20191031,1.28,1.29,1.13,1.16,701100 FF,D,20191031,12.52,12.52,12.21,12.33,57200 FFA,D,20191031,16.11,16.1595,15.9704,16.15,36400 FFC,D,20191031,21.3,21.39,21.26,21.35,84800 FFG,D,20191031,58.01,58.01,56.05,57.38,12400 FG,D,20191031,9.25,9.275,8.76,9.03,28250600 FGB,D,20191031,6.32,6.32,6.16,6.27,42800 FGP,D,20191031,0.5106,0.5324,0.5,0.52,258800 FHN,D,20191031,16.08,16.093,15.65,15.97,2999600 FHN-A,D,20191031,25.66,25.9,25.65,25.65,41600 FI,D,20191031,4.98,5.02,4.755,4.9,621300 FICO,D,20191031,302.96,305.405,298.7,304.04,228100 FIF,D,20191031,16,16.1,16,16.02,55500 FII,D,20191031,31.6,31.99,31.4162,31.94,538300 FINS,D,20191031,20.4,20.5336,20.32,20.32,39800 FIS,D,20191031,131.92,133.04,130.895,131.76,3385800 FIT,D,20191031,5.85,6.37,5.76,6.18,27994700 FIV,D,20191031,8.96,9,8.89,8.95,89800 FIX,D,20191031,50.78,51,49.79,50.41,326800 FL,D,20191031,44.41,44.41,43.27,43.51,1553000 FLC,D,20191031,22.92,23.06,22.84,23.06,33900 FLNG,D,20191031,10.01,10.01,9.3,9.6,6700 FLO,D,20191031,21.76,21.86,21.56,21.72,919100 FLOW,D,20191031,46.04,46.37,45.24,45.28,712300 FLR,D,20191031,17.82,18.31,16,16.11,5711500 FLS,D,20191031,49.67,49.67,46.9,48.84,1560700 FLT,D,20191031,299.5,300.51,293.24,294.22,504700 FLY,D,20191031,20.59,20.65,20.215,20.31,83900 FMC,D,20191031,91.25,92.995,90.59,91.5,1185300 FMN,D,20191031,13.97,14.0394,13.97,13.99,26400 FMO,D,20191031,7.93,7.93,7.81,7.86,96700 FMS,D,20191031,36.01,36.15,35.94,36.07,267200 FMX,D,20191031,90.13,90.355,88.65,89.02,484100 FMY,D,20191031,13.9916,13.9916,13.9916,13.9916,400 FN,D,20191031,54.67,56.28,54.26,56.23,388600 FNB,D,20191031,12.2,12.22,11.95,12.06,1655800 FNB-E,D,20191031,29.08,29.87,29.08,29.8,34000 FND,D,20191031,46.89,46.9144,45.74,45.83,1029100 FNF,D,20191031,45.79,46.07,45.41,45.84,1914200 FNV,D,20191031,95.7,97.73,95.37,96.97,732600 FOE,D,20191031,11.4,11.4909,11.01,11.13,260100 FOF,D,20191031,13.17,13.22,13.11,13.2,73500 FOR,D,20191031,18.47,18.97,18.31,18.78,152200 FPA.U,D,20191031,10.79,10.79,10.79,10.79,2300 FPAC,D,20191031,10.2116,10.2116,10.2116,10.2116,200 FPF,D,20191031,23.97,24.1983,23.92,24.07,143200 FPH,D,20191031,6.63,6.68,6.53,6.61,128700 FPI,D,20191031,6.65,6.75,6.64,6.7,127300 FPI-B,D,20191031,24.48,24.5,24.19,24.19,44500 FPL,D,20191031,8.7,8.7,8.63,8.66,74200 FR,D,20191031,42.44,42.53,41.97,42.11,990700 FRA,D,20191031,12.72,12.74,12.6841,12.71,147000 FRC,D,20191031,106.28,107.14,105.2,106.36,991800 FRC-F,D,20191031,25.8,25.8955,25.7505,25.85,35300 FRC-G,D,20191031,26.21,26.36,26.06,26.06,55500 FRC-H,D,20191031,26.2,26.26,26.05,26.05,52600 FRC-I,D,20191031,26.93,26.93,26.6,26.6,82700 FRO,D,20191031,10.57,10.6,10.33,10.42,738200 FRT,D,20191031,140.37,141.3241,134.66,136.01,1001900 FRT-C,D,20191031,25.66,25.814,25.64,25.7,52000 FSB,D,20191031,34.16,34.51,32.86,33.27,57900 FSD,D,20191031,15.47,15.61,15.3362,15.49,247200 FSK,D,20191031,5.74,5.76,5.69,5.71,1212900 FSLY,D,20191031,21.34,21.34,19.91,20.02,411700 FSM,D,20191031,3.13,3.2,3.07,3.19,2333800 FSS,D,20191031,33.89,34.215,30.37,32.44,1040500 FT,D,20191031,7.56,7.67,7.56,7.63,61500 FTA-A,D,20191031,25.746,25.8299,25.55,25.57,21900 FTAI,D,20191031,15.81,15.95,15.65,15.85,234700 FTCH,D,20191031,8.87,8.94,8.55,8.93,3147300 FTI,D,20191031,19.83,19.89,19.54,19.73,3991100 FTK,D,20191031,1.95,1.96,1.87,1.91,261500 FTS,D,20191031,41.3,41.73,41.17,41.57,418600 FTSI,D,20191031,1.64,1.64,1.52,1.52,290500 FTV,D,20191031,69.21,69.42,68.34,69,1356000 FTV-A,D,20191031,907.51,907.51,900.55,900.55,15400 FUL,D,20191031,49.35,49.61,48.47,48.8,487800 FUN,D,20191031,55.23,56.05,54.66,55.77,264500 FVRR,D,20191031,22.74,23.2,22.23,22.61,124200 G,D,20191031,39.25,39.35,38.98,39.17,1373500 GAB,D,20191031,6,6.02,5.97,6.02,355500 GAB-D,D,20191031,25.9,25.9,25.9,25.9,100 GAB-G,D,20191031,25.38,25.4007,25.38,25.38,1100 GAB-H,D,20191031,25.5983,25.5983,25.48,25.528,2500 GAB-J,D,20191031,26.26,26.26,26.131,26.131,1700 GAM,D,20191031,37.24,37.27,37.11,37.22,44400 GAM-B,D,20191031,26.89,27.05,26.89,26.9843,1600 GATX,D,20191031,80.04,80.58,79.3,79.55,250100 GBAB,D,20191031,23.83,23.94,23.75,23.75,68500 GBL,D,20191031,15.13,15.96,15.13,15.76,16400 GBX,D,20191031,29.78,29.7911,28.745,29.29,247700 GCAP,D,20191031,4.14,4.32,3.85,4.22,376300 GCI,D,20191031,10.84,10.87,10.69,10.85,1334000 GCO,D,20191031,39.02,39.31,38.35,38.85,192000 GCP,D,20191031,21.18,21.26,20.35,20.66,310600 GCV,D,20191031,5.5,5.61,5.5,5.54,26700 GCV-B,D,20191031,25.17,25.2,25.17,25.2,500 GD,D,20191031,177.78,178.24,175.53,176.8,1373900 GDDY,D,20191031,65.19,65.34,64.31,65.03,2083800 GDI,D,20191031,31.14,31.855,31.09,31.83,1708400 GDL,D,20191031,9.16,9.22,9.16,9.21,14200 GDL-C,D,20191031,50.9551,50.9551,50.9551,50.9551,100 GDO,D,20191031,17.5,17.57,17.32,17.37,22900 GDOT,D,20191031,29.53,29.69,28.61,28.84,1113100 GDV,D,20191031,20.72,20.75,20.62,20.7,289100 GDV-A,D,20191031,26.3854,26.4,26.3854,26.4,700 GDV-D,D,20191031,26.43,26.43,26.43,26.43,800 GDV-G,D,20191031,26.23,26.25,26.117,26.2,3500 GDV-H,D,20191031,26.54,26.57,26.42,26.56,6600 GDV.P,D,20191031,0.0433,0.05,0.04,0.044,1383000 GE,D,20191031,10.05,10.21,9.86,9.98,86633800 GEF,D,20191031,39.49,39.5,38.69,39.17,200300 GEF.B,D,20191031,47.35,47.35,46.6546,47.03,5800 GEL,D,20191031,20.17,20.28,19.86,20.17,629100 GEN,D,20191031,1.27,1.31,1.26,1.28,140900 GEO,D,20191031,15.39,15.41,15.06,15.22,821000 GER,D,20191031,4.58,4.63,4.533,4.61,188800 GES,D,20191031,16.89,17.11,16.6,16.75,891800 GF,D,20191031,14.55,14.55,14.46,14.48,9500 GFF,D,20191031,21,21.32,20.82,21.31,92800 GFI,D,20191031,6,6.21,5.97,6.18,8821500 GFY,D,20191031,16.382,16.382,16.382,16.382,400 GGB,D,20191031,3.34,3.3819,3.26,3.29,7475500 GGG,D,20191031,45.81,45.81,44.99,45.2,525600 GGM,D,20191031,20.16,20.2,19.98,20.05,39200 GGT,D,20191031,8.07,8.11,8.04,8.04,49100 GGT-E,D,20191031,26,26,26,26,100 GGZ,D,20191031,11.04,11.09,11.0208,11.09,13900 GGZ-A,D,20191031,26.26,26.26,26.1309,26.147,700 GHC,D,20191031,628.89,630.57,625.75,629.66,29900 GHG,D,20191031,10.46,10.46,10.05,10.21,12200 GHL,D,20191031,16.25,16.48,15.93,16.2,603400 GHM,D,20191031,22.2,23.38,22.2,22.66,48600 GHY,D,20191031,14.46,14.47,14.4,14.4,110200 GIB,D,20191031,78,78.24,77.59,77.72,177200 GIG,D,20191031,10.42,10.42,10.42,10.42,100 GIG.P,D,20191031,0.975,0.975,0.97,0.975,7700 GIG.W,D,20191031,0.8399,0.8399,0.8399,0.8399,100 GIL,D,20191031,25.94,26.7297,25.47,25.53,801100 GIM,D,20191031,6.06,6.08,6.03,6.03,286300 GIS,D,20191031,50.84,51.37,50.4055,50.86,3710900 GIX,D,20191031,9.8405,9.8616,9.8405,9.8586,2000 GIX.U,D,20191031,10.41,10.41,10.41,10.41,1700 GIX.W,D,20191031,0.29,0.31,0.29,0.3,8100 GJH,D,20191031,10.3108,10.3108,10.2902,10.2902,900 GJO,D,20191031,23.65,23.65,23.65,23.65,200 GJT,D,20191031,20.4,20.6611,20.4,20.6611,700 GJV,D,20191031,26.15,26.37,26.15,26.37,1100 GKOS,D,20191031,64.93,65.56,63.5,63.83,415400 GL,D,20191031,96.75,97.36,96.24,97.33,519200 GL-C,D,20191031,26.92,27.51,26.88,27.27,99600 GLO-A,D,20191031,25.83,26,25.83,25.95,18700 GLO-B,D,20191031,24.75,24.89,24.75,24.87,12300 GLO-C,D,20191031,24.79,24.855,24.765,24.79,32500 GLO-G,D,20191031,26.69,26.9,26.57,26.67,38600 GLOB,D,20191031,92.45,94.61,92.26,93.26,208600 GLOG,D,20191031,14.08,14.0804,13.5,13.71,342200 GLOP,D,20191031,19.96,19.96,19.57,19.81,125300 GLP,D,20191031,20.45,20.5,20.05,20.32,89300 GLP-A,D,20191031,26.78,26.78,26.56,26.634,14500 GLT,D,20191031,17.59,18.17,17.42,18,308900 GLW,D,20191031,30.23,30.39,29.57,29.63,7027600 GM,D,20191031,37.62,37.91,36.86,37.16,7652700 GME,D,20191031,5.63,5.685,5.31,5.44,4358500 GMED,D,20191031,51.67,52.43,51.365,52.37,409100 GMR-A,D,20191031,26.75,26.75,26.35,26.35,7300 GMRE,D,20191031,12.21,12.28,12.09,12.1,242800 GMS,D,20191031,29.69,29.99,29.25,29.96,373700 GMTA,D,20191031,26.91,27.12,26.51,26.9,66600 GMZ,D,20191031,6.19,6.19,6.06,6.18,231700 GNC,D,20191031,2.8,2.8,2.565,2.64,1620000 GNE,D,20191031,7.67,7.73,7.4188,7.45,137800 GNE-A,D,20191031,8.9437,8.9437,8.5601,8.8154,41000 GNK,D,20191031,10.46,10.46,9.78,9.88,226800 GNL,D,20191031,19.5,19.595,19.42,19.48,411000 GNL-A,D,20191031,26.0201,26.34,26.0201,26.21,84800 GNRC,D,20191031,89.79,98.37,89.37,96.58,2345700 GNT,D,20191031,5.88,5.96,5.88,5.96,52700 GNT-A,D,20191031,25.7013,25.7013,25.7013,25.7013,1000 GNW,D,20191031,4.32,4.36,4.18,4.28,3433600 GOF,D,20191031,19.26,19.28,19.17,19.21,153000 GOL,D,20191031,18.84,18.9,18.09,18.17,1131100 GOLD,D,20191031,17.29,17.48,17.16,17.36,13051100 GOLF,D,20191031,30.89,31.18,28.16,28.45,844300 GOOS,D,20191031,41.33,42.05,40.81,41.83,1083300 GPC,D,20191031,103.13,103.26,101.53,102.58,931900 GPI,D,20191031,101.47,101.9989,98.83,99.44,121600 GPJA,D,20191031,26.85,26.9443,26.75,26.83,99000 GPK,D,20191031,15.54,15.67,15.38,15.66,2321300 GPM,D,20191031,7.93,7.93,7.82,7.88,101800 GPMT,D,20191031,18.66,18.7,18.5,18.6,435900 GPN,D,20191031,169.35,174.11,168.53,169.18,4217100 GPRK,D,20191031,18.2,18.27,17.95,18.24,106900 GPS,D,20191031,16.78,16.79,16.065,16.26,6452900 GPX,D,20191031,11.41,11.43,10.94,11.1,34000 GRA,D,20191031,66.55,66.55,65.93,66.45,294800 GRA.U,D,20191031,10.5,10.5,10.5,10.5,5000 GRA.W,D,20191031,0.45,0.45,0.43,0.44,1300 GRAF,D,20191031,10.11,10.11,10.08,10.08,202400 GRAM,D,20191031,2.5,2.54,2.4,2.46,115400 GRC,D,20191031,37.23,37.23,36.4,36.94,65300 GRP.U,D,20191031,49.14,49.85,49.04,49.55,6800 GRUB,D,20191031,33.89,34.78,32.72,34.06,9458000 GRX,D,20191031,10.47,10.47,10.4,10.44,29300 GS,D,20191031,215.15,215.3625,211.32,213.38,1876200 GS-A,D,20191031,21.29,21.57,21.13,21.26,221000 GS-C,D,20191031,22.44,22.55,22.25,22.25,56500 GS-D,D,20191031,21.95,22.1,21.91,21.98,246100 GS-J,D,20191031,27.4,27.47,27.1,27.14,355800 GS-K,D,20191031,28.07,28.38,28.02,28.13,221700 GS-N,D,20191031,26.3,26.43,26.26,26.33,221300 GSA.U,D,20191031,10.75,10.75,10.7,10.7,1100 GSAH,D,20191031,10.28,10.28,10.27,10.27,1400 GSBD,D,20191031,21.02,21.1,20.8,20.83,137300 GSH,D,20191031,16.15,16.225,16.14,16.17,6200 GSK,D,20191031,45.82,46.01,45.665,45.8,4148000 GSL,D,20191031,7.45,7.45,7.3,7.4,19000 GSL-B,D,20191031,24.98,25,24.9501,24.99,4700 GSX,D,20191031,16.71,17.28,16.5201,17.14,1404400 GTES,D,20191031,10.13,10.16,9.745,10,251800 GTN,D,20191031,16.58,16.588,16.075,16.41,716000 GTN.A,D,20191031,16.67,16.67,16.67,16.67,100 GTS,D,20191031,15.26,15.34,14.79,15.13,273000 GTT,D,20191031,7.65,7.8003,7.37,7.53,642800 GTX,D,20191031,9.95,10.18,9.42,9.5,888400 GTY,D,20191031,33.62,33.75,33.44,33.54,85000 GUT,D,20191031,7.58,7.72,7.5351,7.7,198200 GUT-A,D,20191031,26.44,26.44,26.44,26.44,100 GUT-C,D,20191031,26.3394,26.3394,26.3394,26.3394,600 GVA,D,20191031,24.02,24.307,23.42,23.54,1703900 GWB,D,20191031,35.59,35.59,34.55,34.87,554200 GWR,D,20191031,111.06,111.18,111.03,111.03,466400 GWRE,D,20191031,112.95,113.84,111.42,112.74,362500 GWW,D,20191031,309.87,310.85,305.5,308.84,428800 GYB,D,20191031,22.3,22.3,22.27,22.27,29400 GYC,D,20191031,22.49,22.59,22.49,22.5238,600 H,D,20191031,72.8,75.64,72.8,74.74,1660700 HAE,D,20191031,122.62,123.51,117.92,120.73,574000 HAL,D,20191031,19.32,19.44,18.86,19.25,10693300 HASI,D,20191031,30,31.2199,29.38,29.86,560100 HBB,D,20191031,18.92,19.049,18.57,18.65,37400 HBI,D,20191031,14.44,15.26,14.03,15.21,15874500 HBM,D,20191031,3.62,3.65,3.54,3.64,466400 HCA,D,20191031,134.58,134.88,131.991,133.54,2408100 HCC,D,20191031,21.69,22.08,18.76,19.48,2169100 HCFT,D,20191031,3.31,3.33,3.29,3.33,29600 HCHC,D,20191031,2.35,2.42,2.3,2.36,135200 HCI,D,20191031,42,42.72,41.76,42.05,65400 HCP,D,20191031,37.02,37.85,36.5,37.62,5195600 HCR,D,20191031,1.29,1.3,1.19,1.19,1276000 HCXY,D,20191031,26.2,26.35,26.2,26.35,4700 HCXZ,D,20191031,25.49,25.49,25.3,25.41,8300 HD,D,20191031,236.86,237.39,233.22,234.58,2824000 HDB,D,20191031,60.81,61.24,60.67,61.09,2159200 HE,D,20191031,45.1,45.32,44.95,45.15,772000 HEI,D,20191031,121.27,124.75,121.01,123.34,586000 HEI.A,D,20191031,93.79,96.61,93.79,95.27,268400 HEP,D,20191031,22.78,22.93,22.31,22.85,313000 HEQ,D,20191031,14.19,14.19,14.1,14.13,22900 HES,D,20191031,64.37,65.79,64.03,65.75,2721100 HESM,D,20191031,21.65,21.65,21.135,21.31,131800 HEXO,D,20191031,2.24,2.249,2.11,2.15,4762300 HFC,D,20191031,58.12,58.12,53.34,54.94,2772100 HFR-A,D,20191031,25.25,25.27,25.16,25.19,22700 HFRO,D,20191031,12.23,12.24,12.08,12.2,576400 HGH,D,20191031,28.58,28.68,28.43,28.43,207800 HGLB,D,20191031,9.53,9.5457,9.4,9.45,47000 HGV,D,20191031,35.89,36.56,34.5,34.73,1830100 HHC,D,20191031,111.3,111.92,110.3,111.82,424100 HHS,D,20191031,2.66,2.67,2.5979,2.67,500 HI,D,20191031,31.19,31.19,30.26,30.79,423500 HIE,D,20191031,11.88,11.89,11.72,11.79,136600 HIG,D,20191031,56.86,57.08,56.41,57.08,1654100 HIG-G,D,20191031,27.58,27.6172,27.15,27.27,200400 HII,D,20191031,224.12,225.66,222.12,225.66,183600 HIL,D,20191031,2.79,2.85,2.75,2.85,68000 HIO,D,20191031,5.06,5.08,5.02,5.02,412400 HIW,D,20191031,47,47.33,46.51,46.8,1053000 HIX,D,20191031,6.78,6.79,6.73,6.73,411900 HJV,D,20191031,5.65,5.65,5.6,5.6,4100 HKIB,D,20191031,7.68,7.98,7.31,7.98,17900 HL,D,20191031,2.24,2.32,2.22,2.3,9617400 HL-B,D,20191031,51.25,51.25,51.25,51.25,100 HLF,D,20191031,44.09,44.74,42.82,44.67,1207100 HLI,D,20191031,47.09,47.28,46.53,47.26,436700 HLT,D,20191031,96.9,97.63,96.54,96.96,1514900 HLX,D,20191031,8.82,8.82,8.445,8.59,1272400 HMC,D,20191031,27.04,27.04,26.83,26.97,352700 HMI,D,20191031,9.16,9.1814,8.99,9.04,56200 HML-A,D,20191031,27,27.03,26.93,26.95,28900 HMLP,D,20191031,15.06,15.3,14.68,14.9,150000 HMN,D,20191031,43.94,44.055,43.16,43.56,234700 HMY,D,20191031,3.44,3.5,3.42,3.48,4883600 HNGR,D,20191031,22.66,22.83,22.35,22.61,401400 HNI,D,20191031,38.49,38.685,37.87,38,271500 HNP,D,20191031,18.78,18.99,18.78,18.81,15700 HOG,D,20191031,39.86,39.98,38.53,38.91,2050600 HOME,D,20191031,9.01,9.01,8.38,8.52,1885900 HON,D,20191031,174.17,174.6,171.63,172.73,2143200 HOS,D,20191031,0.653,0.67,0.401,0.5068,521000 HOV,D,20191031,24.87,25.98,24,25.08,160300 HP,D,20191031,37.95,38.23,37.03,37.5,1795500 HPE,D,20191031,16.35,16.43,16.1,16.41,5724900 HPF,D,20191031,22.26,22.3,22.16,22.23,39500 HPI,D,20191031,22.57,22.77,22.57,22.74,47900 HPP,D,20191031,35.88,36.05,35.5,35.92,880100 HPQ,D,20191031,17.53,17.62,17.16,17.37,11414800 HPR,D,20191031,1.08,1.09,1,1.06,287300 HPS,D,20191031,19.11,19.2,19.02,19.16,92400 HQH,D,20191031,19.36,19.46,19.265,19.41,153700 HQL,D,20191031,15.95,15.95,15.75,15.89,88000 HR,D,20191031,34.7,34.89,34.47,34.77,685600 HRB,D,20191031,25.14,25.14,24.77,24.99,2739000 HRC,D,20191031,103.67,104.98,103.185,104.69,1080200 HRI,D,20191031,45.01,45.11,43.5409,44.26,183100 HRL,D,20191031,40.95,41.255,40.73,40.89,2208500 HRTG,D,20191031,13.6,13.64,13.24,13.32,157900 HSB-A,D,20191031,26.39,26.45,26.31,26.35,365500 HSBC,D,20191031,37.69,37.8,37.49,37.79,1667500 HSC,D,20191031,20.41,20.41,19.88,20.27,927500 HST,D,20191031,16.63,16.655,16.345,16.39,7046000 HSY,D,20191031,146.38,147.48,145.435,146.87,1037800 HT,D,20191031,13.99,13.99,13.67,13.8,222600 HT-C,D,20191031,25.321,25.321,25.1204,25.2832,13600 HT-D,D,20191031,25.14,25.22,24.67,24.72,63900 HT-E,D,20191031,25.43,25.71,25.24,25.36,35300 HTA,D,20191031,31.21,31.565,30.96,31,2762900 HTD,D,20191031,27.18,27.44,26.9687,27.44,47500 HTFA,D,20191031,25.59,25.59,25.59,25.59,1000 HTGC,D,20191031,14.01,14.45,13.87,14.13,1398700 HTH,D,20191031,23.55,23.675,22.8,23.36,685000 HTY,D,20191031,6.92,6.93,6.88,6.93,42100 HTZ,D,20191031,13.49,13.59,13.19,13.51,2631800 HUBB,D,20191031,143.51,143.51,140.69,141.7,241100 HUBS,D,20191031,157.97,159.37,154.69,155.1,309400 HUD,D,20191031,12.74,12.74,12.36,12.42,186900 HUM,D,20191031,293.54,295.92,289.5,294.2,638400 HUN,D,20191031,22.37,22.41,21.875,22.13,1835500 HUYA,D,20191031,22.14,22.49,21.72,22.24,1625900 HVT,D,20191031,18.51,18.51,17.615,18.14,363000 HVT.A,D,20191031,18.35,18.35,17.96,18.18,500 HXL,D,20191031,74.49,75.34,73.9,74.62,379300 HY,D,20191031,51.13,51.495,49.92,50.72,53300 HYB,D,20191031,8.98,8.98,8.9,8.95,71900 HYI,D,20191031,15.38,15.44,15.34,15.39,180200 HYT,D,20191031,10.93,10.95,10.8999,10.93,600200 HZN,D,20191031,4.01,4.01,3.82,3.84,49900 HZO,D,20191031,15.51,15.525,15.1,15.45,307900 I,D,20191031,25.56,25.77,24.48,25.39,1007400 IAA,D,20191031,38.44,38.6,37.54,38.15,689300 IAE,D,20191031,8.45,8.655,8.43,8.47,24700 IAG,D,20191031,3.63,3.76,3.6,3.74,5325100 IBA,D,20191031,53.68,54.39,52.99,53.84,4500 IBM,D,20191031,135.11,135.25,133.23,133.73,3412100 IBN,D,20191031,12.98,13.06,12.96,13.03,5028100 IBP,D,20191031,63.33,65.37,63.0333,65.22,338000 ICD,D,20191031,0.83,0.9,0.82,0.89,210300 ICE,D,20191031,93.85,95.14,92.75,94.32,3281100 ICL,D,20191031,4.44,4.44,4.365,4.42,160700 IDA,D,20191031,107.44,108.82,107.29,107.62,379700 IDE,D,20191031,11.31,11.33,11.22,11.28,52000 IDT,D,20191031,7.11,7.11,6.76,6.81,48100 IEX,D,20191031,155.37,155.74,154.36,155.53,551600 IFF,D,20191031,123.12,123.35,120.59,122.01,946500 IFFT,D,20191031,47,47,46.3,46.77,391100 IFN,D,20191031,20.98,20.99,20.865,20.94,63800 IFS,D,20191031,41.54,41.8595,40.74,41.73,10800 IGA,D,20191031,10.28,10.34,10.21,10.33,203300 IGD,D,20191031,6.12,6.12,6.08,6.1,509700 IGI,D,20191031,22.2,22.256,21.55,21.66,15700 IGR,D,20191031,8.01,8.05,7.9575,8.02,462800 IGT,D,20191031,13.34,13.4,13,13.24,960500 IHC,D,20191031,39.05,39.1,38.77,39.1,3700 IHD,D,20191031,7.32,7.32,7.275,7.32,62600 IHG,D,20191031,60.82,60.82,60.1,60.59,168500 IHIT,D,20191031,10.42,10.54,10.42,10.47,27300 IHTA,D,20191031,10.4,10.47,10.37,10.37,50200 IID,D,20191031,5.38,5.4,5.36,5.37,20000 IIF,D,20191031,19.59,19.61,19.46,19.49,56100 IIM,D,20191031,15.49,15.55,15.45,15.51,93300 IIP-A,D,20191031,29.54,29.54,29.25,29.45,2700 IIPR,D,20191031,73.59,77.035,72.6436,76,620000 IMAX,D,20191031,20.68,21.378,20.68,21.35,272300 INB,D,20191031,9.1,9.12,9.08,9.11,156300 INF,D,20191031,13.88,13.91,13.85,13.87,73400 INFO,D,20191031,69.85,70.27,69.63,70.02,1414200 INFY,D,20191031,9.62,9.7283,9.54,9.59,30212200 ING,D,20191031,11.36,11.37,11.24,11.33,3913800 INGR,D,20191031,79.23,80.25,77.52,79,546500 INN,D,20191031,12.21,12.33,12.12,12.26,856100 INN-D,D,20191031,26.58,26.7,26.5,26.7,4500 INN-E,D,20191031,26.82,26.82,26.61,26.75,50000 INS-A,D,20191031,26.12,26.1306,26.12,26.12,3700 INSI,D,20191031,20.32,20.44,20.1997,20.29,6400 INSP,D,20191031,59.4,61.6,59.08,60.98,234900 INST,D,20191031,44.18,47.4,43.31,46.73,1432800 INSW,D,20191031,26,26.15,25.01,25.14,154000 INT,D,20191031,42,42.755,40.79,41.77,744400 INVH,D,20191031,30.4,30.9,30.322,30.79,3856000 INXN,D,20191031,89.2,89.5,87.8,88.22,5037500 IO,D,20191031,8.07,9.5225,8.07,9.43,342900 IP,D,20191031,43.2,44.28,42.65,43.68,4716500 IPG,D,20191031,21.99,22,21.53,21.75,2653200 IPHI,D,20191031,71.24,72.0729,69.53,71.88,1436000 IPI,D,20191031,3.1,3.11,3.02,3.09,301300 IQI,D,20191031,12.51,12.52,12.465,12.5,92300 IQV,D,20191031,145.72,148.035,143.43,144.42,1091000 IR,D,20191031,127.44,127.79,125.64,126.89,1583000 IRE-C,D,20191031,26.31,26.31,26.3,26.3,300 IRET,D,20191031,76.89,76.93,75.44,75.67,70000 IRL,D,20191031,9,9.06,8.96,9.06,4200 IRM,D,20191031,33.07,33.19,32.19,32.8,4411200 IRR,D,20191031,3.73,3.7328,3.67,3.69,263600 IRS,D,20191031,5.15,5.22,5.03,5.14,48500 IRT,D,20191031,15.23,15.89,15.05,15.4,826700 ISD,D,20191031,14.92,14.93,14.89,14.89,302800 ISG,D,20191031,26.09,26.19,26.045,26.09,197500 IT,D,20191031,149.08,154.52,146.67,154.08,632900 ITCB,D,20191031,9.23,9.23,9.08,9.08,800 ITGR,D,20191031,77.95,79.48,75.01,77.44,312000 ITT,D,20191031,60.27,60.27,58.92,59.45,1042300 ITUB,D,20191031,9.05,9.06,8.84,9.03,20459800 ITW,D,20191031,168.85,169.11,165.89,168.58,1610600 IVC,D,20191031,7.65,7.765,7.39,7.72,172100 IVH,D,20191031,13.49,13.51,13.425,13.48,71500 IVR,D,20191031,15.59,15.75,15.57,15.74,1136600 IVR-A,D,20191031,25.97,26.161,25.87,25.95,61200 IVR-B,D,20191031,27.84,28.18,27.66,27.84,58400 IVR-C,D,20191031,26.69,26.95,26.68,26.68,103300 IVZ,D,20191031,16.78,16.84,16.55,16.82,3760100 IX,D,20191031,79.01,79.25,78.04,78.45,20700 JAG,D,20191031,6.94,7.09,6.79,7.09,3957900 JAX,D,20191031,9.52,9.71,9.4934,9.65,47700 JBGS,D,20191031,40.26,40.42,39.83,40.26,493600 JBK,D,20191031,28.69,29,28.69,29,1100 JBL,D,20191031,37.5,37.5,36.64,36.82,1046200 JBN,D,20191031,5.6,5.775,5.6,5.67,21800 JBR,D,20191031,5.65,5.89,5.65,5.6984,4700 JBT,D,20191031,104.35,104.35,100.3,102.77,274100 JCA-B,D,20191031,26.9076,26.9076,26.9076,26.9076,100 JCAP,D,20191031,19.01,19.22,18.7,18.99,349200 JCE,D,20191031,14.28,14.34,14.2677,14.28,62400 JCI,D,20191031,43.1,43.47,43.005,43.33,4611700 JCO,D,20191031,9.85,9.88,9.81,9.86,31300 JCP,D,20191031,1,1.01,0.95,1,5553300 JDD,D,20191031,10.87,10.91,10.8273,10.91,22900 JE,D,20191031,2.44,2.44,2.29,2.3,427900 JE-A,D,20191031,19.44,19.44,18.41,18.41,60300 JEC,D,20191031,94.53,95,93.05,93.58,824400 JEF,D,20191031,19.25,19.27,18.53,18.67,1498100 JELD,D,20191031,17.03,17.19,16.75,17.09,320300 JEMD,D,20191031,8.88,9,8.88,9,38300 JEQ,D,20191031,7.6,7.6,7.4928,7.53,32300 JFR,D,20191031,9.46,9.49,9.43,9.43,268900 JGH,D,20191031,15.78,15.78,15.63,15.7,56000 JHAA,D,20191031,10.4,10.4,10.35,10.35,12500 JHB,D,20191031,9.97,10,9.93,9.99,86000 JHD,D,20191031,9.85,9.86,9.84,9.85,69300 JHG,D,20191031,23.41,23.54,22.835,23.13,1587500 JHI,D,20191031,17.05,17.19,17.05,17.14,4000 JHS,D,20191031,14.55,14.6,14.55,14.58,6800 JHX,D,20191031,17.23,17.24,17.08,17.18,8400 JHY,D,20191031,9.92,9.98,9.9,9.97,22200 JILL,D,20191031,1.74,1.7513,1.63,1.73,428400 JKS,D,20191031,14.35,14.56,14.245,14.44,535900 JLL,D,20191031,148.17,148.17,145.78,146.52,215300 JLS,D,20191031,22.3905,22.4288,22.34,22.41,17200 JMEI,D,20191031,2.05,2.07,2.03,2.06,36900 JMF,D,20191031,7.7,7.7,7.57,7.65,277900 JMIA,D,20191031,6.51,6.51,6.16,6.45,553300 JMLP,D,20191031,5.13,5.146,5.032,5.07,115500 JMM,D,20191031,7.23,7.26,7.1791,7.23,23500 JMP,D,20191031,3.28,3.34,3.28,3.34,8700 JMPD,D,20191031,25.97,25.99,25.88,25.88,4600 JMPE,D,20191031,24.26,24.29,23.86,24.1,37500 JMT,D,20191031,22.25,22.25,22.1491,22.2037,21400 JNJ,D,20191031,132.38,132.84,130.89,132.04,7686600 JNPR,D,20191031,24.8,24.94,24.4,24.82,3217400 JOE,D,20191031,18.68,18.95,18.27,18.55,116300 JOF,D,20191031,9.02,9.02,8.95,8.98,17200 JP,D,20191031,1.81,1.9,1.78,1.78,12300 JPC,D,20191031,10.02,10.07,10,10.07,323600 JPI,D,20191031,24.94,24.99,24.76,24.99,67100 JPM,D,20191031,125.49,125.73,123.86,124.92,11589000 JPM-A,D,20191031,25.07,25.28,25,25.04,902700 JPM-C,D,20191031,28.25,28.54,28.22,28.49,643100 JPM-D,D,20191031,27.24,27.3566,27.17,27.2,580900 JPM-F,D,20191031,25.45,25.45,25.29,25.31,641200 JPM-G,D,20191031,25.77,25.83,25.66,25.66,458500 JPM-H,D,20191031,25.74,25.8,25.67,25.71,577000 JPS,D,20191031,10,10.05,9.98,10.03,321500 JPT,D,20191031,24.56,24.6691,24.51,24.66,20100 JQC,D,20191031,7.35,7.37,7.33,7.37,599000 JRI,D,20191031,17.79,18,17.79,17.98,117700 JRO,D,20191031,9.5,9.51,9.48,9.5,134600 JRS,D,20191031,10.8,10.81,10.75,10.8,91200 JSD,D,20191031,14.56,14.65,14.49,14.51,60700 JT,D,20191031,2.15,2.19,2.06,2.1,202300 JTA,D,20191031,11.48,11.51,11.4101,11.45,24700 JTD,D,20191031,17,17,16.955,17,15000 JW.A,D,20191031,45.73,46.25,45.12,46.07,1314400 JW.B,D,20191031,46.13,46.13,46.13,46.13,100 JWN,D,20191031,34.95,35.93,34.4679,35.9,2975200 K,D,20191031,63.88,64.07,62.97,63.53,1820700 KAI,D,20191031,89.2,90.89,88.29,90.8,81800 KAMN,D,20191031,58.85,59.085,58.395,58.67,101600 KAR,D,20191031,25.13,25.45,24.835,24.86,2865300 KB,D,20191031,36.18,36.18,35.52,35.72,112500 KBH,D,20191031,35.88,35.97,35.38,35.69,1218800 KBR,D,20191031,28.92,29.28,27.88,28.16,2907100 KDMN,D,20191031,2.8,2.93,2.75,2.89,1613800 KDP,D,20191031,27.93,28.2,27.835,28.16,1992200 KEG,D,20191031,1.25,1.2599,1.1563,1.1933,111900 KEM,D,20191031,21.54,21.83,21.31,21.74,848500 KEN,D,20191031,21.94,22.1665,21.94,22.01,2500 KEP,D,20191031,11,11.01,10.84,10.88,147900 KEX,D,20191031,80.06,80.26,78.51,79.16,350600 KEY,D,20191031,18.12,18.27,17.8,17.97,10307400 KEY-I,D,20191031,30.11,30.63,29.95,29.98,167700 KEY-J,D,20191031,26.69,26.81,26.63,26.67,181600 KEY-K,D,20191031,26.73,26.89,26.59,26.8,208500 KEYS,D,20191031,103.2,103.4512,99.9,100.91,1643700 KF,D,20191031,28.05,28.05,27.8,27.95,6300 KFS,D,20191031,2.2669,2.285,2.2199,2.24,11900 KFY,D,20191031,36.82,37.27,36.3,36.69,217400 KGC,D,20191031,4.85,4.98,4.8,4.85,16433000 KIM,D,20191031,21.77,21.815,21.45,21.56,4045500 KIM-J,D,20191031,25.36,25.44,25.35,25.36,98500 KIM-L,D,20191031,25.63,25.795,25.4,25.4,119900 KIM-M,D,20191031,26.17,26.17,25.94,25.94,81200 KIO,D,20191031,15.3,15.42,15.2975,15.39,58400 KKR,D,20191031,28.48,28.85,27.99,28.83,4900200 KKR-A,D,20191031,27.14,27.23,26.97,26.97,124800 KKR-B,D,20191031,27.22,27.29,26.99,26.99,42800 KL,D,20191031,45.4,47.02,45.33,46.95,1248200 KMB,D,20191031,133.32,134.05,132.07,132.88,1477800 KMF,D,20191031,10.15,10.23,9.97,10.04,253500 KMI,D,20191031,19.99,20.04,19.83,19.98,16191700 KMPR,D,20191031,71.74,72.31,71.25,71.88,265200 KMT,D,20191031,31.98,32.12,30.7,30.95,1140200 KMX,D,20191031,94.69,94.875,92.58,93.17,990500 KN,D,20191031,21.16,21.58,21.14,21.58,978200 KNL,D,20191031,27.09,27.16,26.4531,26.74,332900 KNOP,D,20191031,18.98,19.15,18.77,19.12,87900 KNX,D,20191031,36.98,37.05,36.04,36.46,1470700 KO,D,20191031,53.96,54.47,53.85,54.43,13981900 KODK,D,20191031,2.68,2.68,2.61,2.67,20400 KOF,D,20191031,55.13,55.4415,54.14,54.98,168800 KOP,D,20191031,32.12,32.15,31.2807,32.1,149500 KOS,D,20191031,6.12,6.215,6.01,6.2,3075000 KR,D,20191031,24.86,25.025,24.51,24.64,7027100 KRA,D,20191031,24.02,24.02,22.03,22.42,339500 KRC,D,20191031,84.45,84.63,83.36,83.93,456700 KREF,D,20191031,20.09,20.17,19.61,20.05,966900 KRG,D,20191031,17.78,17.9,17.605,17.82,356500 KRO,D,20191031,12.69,12.78,12.53,12.68,245700 KRP,D,20191031,14.13,14.2464,13.9502,14.06,55000 KSM,D,20191031,11.99,12.05,11.97,12,49300 KSS,D,20191031,51.28,51.28,50.32,51.26,3090900 KSU,D,20191031,142.11,142.34,139.3,140.78,1085500 KSU.P,D,20191031,28.26,28.52,28.235,28.5198,300 KT,D,20191031,11.25,11.3,11.18,11.23,940100 KTB,D,20191031,39.5,40.87,37.52,38,9300200 KTF,D,20191031,11.45,11.48,11.408,11.48,65700 KTH,D,20191031,32.03,32.83,32.03,32.83,600 KTN,D,20191031,32.5,32.77,32.5,32.748,1800 KTP,D,20191031,6.14,6.22,6.14,6.22,23200 KW,D,20191031,22.96,23.19,22.865,23.01,384400 KWR,D,20191031,154.64,154.64,150.5,152.88,86000 KYN,D,20191031,13.2,13.24,13.05,13.15,523100 KYN-F,D,20191031,25.1,25.1,25.1,25.1,200 L,D,20191031,48.87,49.02,48.37,49,1505500 LAC,D,20191031,3.05,3.05,2.86,2.99,257200 LAD,D,20191031,157.09,157.76,154.72,157.48,154400 LADR,D,20191031,17.11,17.27,17.05,17.27,606500 LAIX,D,20191031,3.25,3.33,3.25,3.3,91900 LAZ,D,20191031,38.38,38.38,36.75,37.33,994100 LB,D,20191031,16.8,17.05,16.405,17.04,5134100 LBRT,D,20191031,9.36,9.38,8.88,9.21,1426100 LC,D,20191031,12.98,12.98,12.48,12.64,289100 LCI,D,20191031,11.95,11.95,11.46,11.89,779400 LCII,D,20191031,97.81,99,96.35,97.12,179300 LDL,D,20191031,18.95,19.61,18.72,19.57,219800 LDOS,D,20191031,86.82,87.952,86.12,86.23,1187400 LDP,D,20191031,25.69,25.98,25.68,25.89,62000 LEA,D,20191031,119.52,119.96,116.88,117.77,425200 LEAF,D,20191031,3.04,3.06,2.92,2.97,27300 LEE,D,20191031,1.8,1.82,1.78,1.81,94100 LEG,D,20191031,51.73,51.76,50.47,51.3,3696800 LEJU,D,20191031,1.74,1.77,1.74,1.76,1800 LEN,D,20191031,60.25,60.61,59.36,59.6,2156700 LEN.B,D,20191031,47.58,47.73,46.92,47.02,35200 LEO,D,20191031,8.58,8.65,8.55,8.61,109100 LEVI,D,20191031,17.72,17.85,17.34,17.82,860600 LFC,D,20191031,12.9,12.9,12.76,12.83,479900 LGC,D,20191031,10.18,10.25,10.18,10.24,853500 LGC.U,D,20191031,10.85,10.85,10.85,10.85,1200 LGC.W,D,20191031,0.44,0.4555,0.44,0.4555,300 LGF.A,D,20191031,7.84,8,7.7,7.99,2373400 LGF.B,D,20191031,7.36,7.505,7.27,7.49,531900 LGI,D,20191031,15.54,15.56,15.45,15.56,18000 LH,D,20191031,165.89,166.6926,164.08,164.77,430100 LHC,D,20191031,10.3,10.3,10.24,10.24,106300 LHC.W,D,20191031,0.7,0.7,0.7,0.7,1000 LHX,D,20191031,207.38,209.35,204.59,206.31,1962700 LII,D,20191031,247.83,248.345,245.93,247.36,242500 LIN,D,20191031,199.18,199.25,196.95,198.35,1306900 LINX,D,20191031,8.61,8.62,8.36,8.6,50400 LITB,D,20191031,0.9,1,0.9,0.99,62800 LKSD,D,20191031,1.04,1.04,0.96,0.975,493900 LL,D,20191031,9.49,9.49,9.1,9.23,726700 LLY,D,20191031,112.36,114.665,112,113.95,4124300 LM,D,20191031,36.95,38.67,36.575,37.26,1038800 LMHA,D,20191031,27.4,27.4,27.12,27.34,139800 LMHB,D,20191031,25.99,26.23,25.99,26.13,173100 LMT,D,20191031,377.92,380.18,375.26,376.68,911800 LN,D,20191031,36.82,37.05,36.3,36.73,84800 LNC,D,20191031,58,58,55.05,56.48,4825400 LND,D,20191031,4.14,4.1701,4.14,4.14,1000 LNN,D,20191031,95.41,95.41,92.92,94.41,85900 LOMA,D,20191031,5.79,5.97,5.79,5.95,465900 LOR,D,20191031,9.71,9.71,9.6581,9.66,15300 LOW,D,20191031,112.34,112.99,110.8,111.61,3413100 LPG,D,20191031,12.48,12.7,12.0401,12.45,617500 LPI,D,20191031,2.32,2.39,2.21,2.36,6704100 LPL,D,20191031,5.88,5.93,5.82,5.86,228000 LPT,D,20191031,59.14,59.97,59.025,59.07,3216800 LPX,D,20191031,29.15,29.28,28.93,29.23,1116900 LRN,D,20191031,20.17,20.39,19.53,19.79,386200 LSI,D,20191031,110.38,112.64,105.5,108.92,1123300 LTC,D,20191031,51.91,52.08,51.47,51.85,203000 LTHM,D,20191031,6.85,7,6.74,6.86,2259800 LTM,D,20191031,11.21,11.28,10.98,11.27,521400 LUB,D,20191031,1.87,1.87,1.8,1.84,17500 LUV,D,20191031,56.55,56.64,55.73,56.13,2555200 LVS,D,20191031,62.27,62.54,61.44,61.84,2658800 LW,D,20191031,77.58,78.22,76.62,78.04,944400 LXFR,D,20191031,15.46,16.88,15.2,16.86,224700 LXP,D,20191031,10.87,10.93,10.825,10.88,2004200 LXP-C,D,20191031,56.53,57.15,55.35,57.15,15200 LXU,D,20191031,4.39,4.45,4.2,4.23,104500 LYB,D,20191031,91.05,91.68,89.555,89.7,2744500 LYG,D,20191031,2.92,2.925,2.88,2.9,6946400 LYV,D,20191031,71.07,71.16,69.27,70.5,1568100 LZB,D,20191031,35.91,35.92,35.07,35.51,286700 M,D,20191031,14.94,15.16,14.68,15.16,12204200 MA,D,20191031,276.38,279.0888,275.0601,276.81,5355900 MAA,D,20191031,136.89,140.11,136.75,138.99,756000 MAC,D,20191031,28.22,28.22,26.91,27.5,2752000 MAIN,D,20191031,43.27,43.3509,43.03,43.05,136900 MAN,D,20191031,91.62,91.62,89.59,90.92,560800 MANU,D,20191031,17.04,17.1,16.66,16.73,38900 MAS,D,20191031,46.08,46.42,45.54,46.25,3245200 MATX,D,20191031,38.58,38.58,37.24,38.18,206500 MAV,D,20191031,10.77,10.8,10.74,10.77,80300 MAXR,D,20191031,7.66,8.7721,7.53,8.49,4028900 MBI,D,20191031,9.4,9.4251,9.27,9.29,1107500 MBT,D,20191031,8.92,9,8.85,8.95,3598300 MC,D,20191031,34.92,36.48,34.2,35.68,1802100 MCA,D,20191031,14.27,14.3398,14.25,14.25,43600 MCB,D,20191031,42.95,42.95,42.01,42.94,56000 MCC,D,20191031,2.17,2.22,2.165,2.19,567200 MCD,D,20191031,197.4,198,195.6302,196.7,4960900 MCI,D,20191031,17,17.099,16.7553,16.985,27400 MCK,D,20191031,135.45,136.79,131.46,133,2404500 MCN,D,20191031,6.4,6.43,6.36,6.39,94000 MCO,D,20191031,218.04,222.44,218.04,220.69,669600 MCR,D,20191031,8.34,8.38,8.32,8.38,102300 MCRN,D,20191031,16.78,16.78,16.61,16.72,1035700 MCS,D,20191031,35.99,36.3,35.765,36.1,99000 MCV,D,20191031,23.46,23.46,23.46,23.46,300 MCX,D,20191031,24.69,24.75,24.54,24.74,2000 MCY,D,20191031,47.28,48.13,46.93,48.06,327400 MD,D,20191031,22.99,22.99,21.89,21.96,1583100 MDC,D,20191031,41.55,42.055,35.795,38.71,2901000 MDLA,D,20191031,29.31,29.56,28.89,29.08,786400 MDLQ,D,20191031,20.14,21,19.9,20.25,6600 MDLX,D,20191031,19.74,19.74,18.8963,18.8963,1400 MDLY,D,20191031,3.21,3.2461,3.2,3.2,12900 MDP,D,20191031,37.92,38,37.1691,37.7,5404400 MDR,D,20191031,1.67,1.68,1.6,1.63,8740100 MDT,D,20191031,108.39,109.25,107.72,108.9,3999100 MDU,D,20191031,29.08,29.125,28.46,28.89,2897700 MEC,D,20191031,8.5,8.71,8.2,8.55,97500 MED,D,20191031,112.33,112.703,110.02,110.94,204100 MEI,D,20191031,34.4,34.53,34.04,34.4,260200 MEN,D,20191031,11.08,11.21,11.06,11.16,132500 MER-K,D,20191031,26.62,26.93,26.5242,26.93,337600 MET,D,20191031,45.99,46.95,45.33,46.79,7023100 MET-A,D,20191031,24.64,24.76,24.5,24.52,225200 MET-E,D,20191031,27.19,27.2,27,27,277300 MFA,D,20191031,7.56,7.59,7.52,7.59,2682500 MFA-B,D,20191031,25.58,25.82,25.57,25.57,70700 MFA.U,D,20191031,10.6,10.6,10.59,10.59,1300 MFC,D,20191031,18.65,18.72,18.49,18.62,1129200 MFD,D,20191031,10.18,10.23,10.12,10.18,20500 MFG,D,20191031,3.12,3.13,3.1,3.13,161100 MFGP,D,20191031,13.85,13.85,13.59,13.72,355300 MFL,D,20191031,13.36,13.4,13.36,13.37,62600 MFM,D,20191031,7,7.0053,6.96,7.0053,73100 MFO,D,20191031,26.14,26.24,26.05,26.12,33500 MFT,D,20191031,13.42,13.42,13.33,13.36,37300 MFV,D,20191031,6.58,6.58,6.44,6.48,14100 MG,D,20191031,15.63,15.63,15.21,15.5,82300 MGA,D,20191031,54.2,54.47,53.35,53.77,690700 MGF,D,20191031,4.61,4.65,4.5863,4.65,31100 MGM,D,20191031,28.62,29.33,28.27,28.5,5807100 MGP,D,20191031,31.36,31.56,30.98,31.21,885700 MGR,D,20191031,26.69,26.6975,26.56,26.66,98700 MGU,D,20191031,23.93,23.99,23.85,23.9,36500 MGY,D,20191031,10.16,10.21,9.53,9.82,3337700 MH-A,D,20191031,5.62,6.59,5.5145,6.08,75400 MH-C,D,20191031,5.04,5.49,4.91,5.21,85800 MH-D,D,20191031,4.89,5.26,4.75,5.03,71900 MHD,D,20191031,16.15,16.28,16.15,16.26,33600 MHE,D,20191031,13.47,13.47,13.32,13.33,4400 MHF,D,20191031,7.62,7.666,7.62,7.64,29700 MHI,D,20191031,12.1,12.1416,12.07,12.13,81400 MHK,D,20191031,143.6,143.6,138.44,143.38,961400 MHLA,D,20191031,18.04,18.3,17.76,18.3,19400 MHN,D,20191031,13.4,13.54,13.38,13.47,159000 MHNC,D,20191031,22.33,22.65,22.285,22.65,42400 MHO,D,20191031,43.78,44.18,42.77,44.18,355300 MIC,D,20191031,40.94,43.75,40.5,43.14,3195600 MIE,D,20191031,7.71,7.77,7.62,7.66,199200 MIN,D,20191031,3.77,3.78,3.75,3.77,362200 MIT-A,D,20191031,25.63,25.6762,25.6,25.6,4300 MIT-B,D,20191031,25.36,25.41,25.22,25.31,60200 MIT-C,D,20191031,26,26.1,25.88,25.9,57300 MITT,D,20191031,15.43,15.65,15.213,15.64,259200 MIXT,D,20191031,12.51,12.8,12.41,12.59,341100 MIY,D,20191031,13.94,14.05,13.94,14.05,28300 MKC,D,20191031,162.86,163.06,160,160.69,612100 MKC.V,D,20191031,162.02,162.02,153.949,160.64,5000 MKL,D,20191031,1159.61,1177.18,1150.452,1171,43600 MLI,D,20191031,30.5,30.78,30.14,30.77,242000 MLM,D,20191031,267.9,269.95,260.6,261.91,746400 MLP,D,20191031,10.11,10.375,10.11,10.29,12600 MLR,D,20191031,36.04,36.29,35.52,35.95,48500 MMC,D,20191031,103.08,104.27,102.53,103.62,2149200 MMD,D,20191031,20.78,20.85,20.66,20.85,51600 MMI,D,20191031,35.78,35.82,35.47,35.72,137300 MMM,D,20191031,168.51,168.56,163.55,164.99,2653100 MMP,D,20191031,64.12,64.475,62.08,62.32,1506300 MMS,D,20191031,76.87,76.87,76.41,76.74,358300 MMT,D,20191031,6,6.03,5.98,6.01,231500 MMU,D,20191031,13.69,13.74,13.67,13.74,59000 MN,D,20191031,1.73,1.76,1.68,1.71,21400 MNE,D,20191031,14.5,14.5,14.48,14.49,1800 MNK,D,20191031,3.12,3.19,2.83,3.16,8631300 MNP,D,20191031,14.97,15,14.9496,15,13500 MNR,D,20191031,15.09,15.13,14.97,15.08,273400 MNR-C,D,20191031,25,25,24.97,25,78700 MNRL,D,20191031,19.53,19.98,18.52,19.09,121200 MO,D,20191031,46.6,47.151,44.57,44.79,12698100 MOD,D,20191031,11.64,11.64,11.36,11.43,261800 MODN,D,20191031,29.71,29.855,29.37,29.79,299000 MOG.A,D,20191031,83.2,84.155,82.59,83.71,193800 MOG.B,D,20191031,83.8,83.81,83.15,83.15,600 MOGU,D,20191031,2.32,2.42,2.17,2.17,36400 MOH,D,20191031,123.58,124.71,117.44,117.64,995700 MOS,D,20191031,20.01,20.15,19.56,19.88,3132000 MOS.W,D,20191031,0.85,0.85,0.836,0.84,25100 MOSC,D,20191031,10.3,10.3,10.2594,10.27,568900 MOV,D,20191031,26.3,26.32,25.52,26.05,113900 MPA,D,20191031,14.11,14.22,14.09,14.21,45000 MPC,D,20191031,66.6,66.94,61.38,63.95,15931400 MPLX,D,20191031,26.61,26.71,26.05,26.37,3958500 MPV,D,20191031,16.96,16.96,16.6901,16.787,10500 MPW,D,20191031,20.59,20.9,20.45,20.73,3277500 MPX,D,20191031,13.42,13.53,13.195,13.42,18100 MQT,D,20191031,12.77,12.82,12.76,12.82,30100 MQY,D,20191031,14.79,14.82,14.71,14.77,62100 MR,D,20191031,4.55,4.68,4.435,4.52,563700 MRC,D,20191031,11.42,11.67,11.26,11.36,804300 MRK,D,20191031,86.1,86.99,85.51,86.66,11850500 MRO,D,20191031,11.52,11.61,11.225,11.53,11492000 MS,D,20191031,45.95,46.26,45.33,46.05,9414100 MS-A,D,20191031,22.19,22.38,22.13,22.21,350000 MS-E,D,20191031,29.04,29.32,28.98,29.07,260900 MS-F,D,20191031,28.4,28.58,28.38,28.46,354700 MS-G,D,20191031,25.48,25.54,25.43,25.47,195800 MS-I,D,20191031,28.1,28.29,28.06,28.15,281000 MS-K,D,20191031,27.57,27.79,27.54,27.66,317800 MSA,D,20191031,120.2,120.52,118.94,120.07,317300 MSB,D,20191031,22.76,22.8296,22,22.27,106900 MSC,D,20191031,18.85,20.34,18.7501,19.22,9100 MSCI,D,20191031,233.92,237.35,231.33,234.56,764400 MSD,D,20191031,9.41,9.41,9.36,9.37,51400 MSG,D,20191031,268.4,269.35,264.01,266.92,96200 MSGN,D,20191031,16.39,16.55,15.905,16.21,809600 MSI,D,20191031,166,167.805,158.31,166.32,2670600 MSM,D,20191031,73.78,73.78,72.415,73.21,335600 MT,D,20191031,14.84,14.935,14.55,14.82,3184000 MTB,D,20191031,156.23,156.86,154.37,156.53,579400 MTD,D,20191031,704.59,708.47,699.075,704.94,134200 MTDR,D,20191031,13.81,14.0868,13.4,13.91,3962300 MTG,D,20191031,13.69,13.95,13.67,13.71,3399100 MTH,D,20191031,72.43,72.43,70.99,72.09,558200 MTL,D,20191031,1.87,1.87,1.84,1.86,70200 MTL.P,D,20191031,0.7701,0.7701,0.7701,0.7701,100 MTN,D,20191031,236.17,236.32,231.83,232.37,157200 MTOR,D,20191031,22.81,23.04,21.94,22.03,727200 MTR,D,20191031,8.15,8.19,7.9,8.1017,6300 MTRN,D,20191031,57.33,57.87,56.12,56.84,108200 MTT,D,20191031,21.86,21.9,21.75,21.88,16900 MTW,D,20191031,12.99,13.1,12.32,12.76,379800 MTX,D,20191031,51.81,51.94,49.31,49.45,337600 MTZ,D,20191031,64.16,64.72,61.91,62.94,1606600 MUA,D,20191031,15.36,15.5,15.36,15.49,35500 MUC,D,20191031,14.03,14.13,14.03,14.12,39200 MUE,D,20191031,12.56,12.58,12.53,12.56,79700 MUFG,D,20191031,5.19,5.21,5.14,5.18,1138600 MUH,D,20191031,14.7,14.7299,14.6882,14.72,11500 MUI,D,20191031,14.21,14.2107,14.16,14.19,49900 MUJ,D,20191031,14.14,14.23,14.136,14.23,38800 MUR,D,20191031,20.99,21.9,19.96,20.63,7494900 MUS,D,20191031,12.48,12.55,12.48,12.55,21100 MUSA,D,20191031,105.42,118.8,103.81,117.93,2466900 MUX,D,20191031,1.69,1.73,1.64,1.67,5515400 MVC,D,20191031,8.67,8.79,8.62,8.77,23300 MVCD,D,20191031,25.42,25.5,25.337,25.36,41900 MVF,D,20191031,9.07,9.12,9.04,9.06,283500 MVO,D,20191031,6.58,6.6054,6.28,6.39,33400 MVT,D,20191031,14.43,14.489,14.38,14.45,55000 MWA,D,20191031,11.69,11.73,11.57,11.7,989200 MX,D,20191031,12.74,12.81,12.43,12.77,466700 MXE,D,20191031,10.9372,10.9729,10.9,10.9408,4300 MXF,D,20191031,13.54,13.59,13.42,13.42,82700 MXL,D,20191031,19.07,19.0728,18.6768,18.96,298700 MYC,D,20191031,14.17,14.18,14.12,14.16,22800 MYD,D,20191031,14.52,14.61,14.51,14.56,60500 MYE,D,20191031,17.23,17.23,16.84,16.93,92000 MYF,D,20191031,14.02,14.09,14,14.08,36200 MYI,D,20191031,13.44,13.48,13.4061,13.47,103800 MYJ,D,20191031,15.1,15.24,15.1,15.23,37500 MYN,D,20191031,12.89,13.03,12.85,12.92,164300 MYOV,D,20191031,4.77,5.59,4.6595,5.46,1974500 MZA,D,20191031,13.58,13.74,13.58,13.67,4100 NAC,D,20191031,14.85,14.91,14.82,14.85,159800 NAD,D,20191031,14.4,14.43,14.36,14.42,336800 NAN,D,20191031,14,14.1,14,14.07,60700 NAT,D,20191031,3.79,3.79,3.45,3.58,3797600 NAV,D,20191031,31.87,31.87,30.5505,31.28,204400 NAV-D,D,20191031,22.3,23.55,22.3,23.5437,400 NAZ,D,20191031,13.31,13.37,13.31,13.34,16300 NBB,D,20191031,21.5,21.58,21.49,21.53,97300 NBHC,D,20191031,34.52,34.53,34.09,34.4,103000 NBL,D,20191031,19.31,19.56,19.01,19.26,5849500 NBLX,D,20191031,24.09,24.21,23.61,24.12,238000 NBR,D,20191031,1.88,1.9,1.77,1.85,8184500 NBR-A,D,20191031,15.77,15.77,15.2,15.6,9000 NC,D,20191031,57.24,57.24,48.5,50.5,51600 NCA,D,20191031,10.54,10.55,10.46,10.51,23400 NCB,D,20191031,16.97,16.97,16.85,16.925,2600 NCLH,D,20191031,50.96,50.97,49.97,50.76,1747000 NCR,D,20191031,29.05,29.26,28.66,29.21,1153200 NCV,D,20191031,5.64,5.65,5.6186,5.64,194100 NCV-A,D,20191031,26.23,26.23,26.2075,26.2075,1000 NCZ,D,20191031,4.98,4.99,4.97,4.97,143300 NCZ-A,D,20191031,25.75,25.883,25.75,25.8319,9500 NDP,D,20191031,3.82,3.8602,3.7504,3.83,124300 NE,D,20191031,1.33,1.35,1.22,1.23,5544500 NEA,D,20191031,14.17,14.22,14.16,14.2,393400 NEE,D,20191031,235.52,238.5,234.9198,238.34,2057100 NEE-I,D,20191031,25.26,25.39,25.16,25.16,146100 NEE-J,D,20191031,25.29,25.33,25.08,25.08,179600 NEE-K,D,20191031,27.09,27.33,27,27.18,216200 NEE-N,D,20191031,27.62,27.86,27.62,27.77,282000 NEE-O,D,20191031,50.56,50.86,50.44,50.86,819800 NEM,D,20191031,39.19,39.76,39.04,39.73,5360400 NEP,D,20191031,51.93,53.11,51.79,52.7,362900 NET,D,20191031,16.75,16.97,16.32,16.84,918100 NEU,D,20191031,483.42,486.72,477.46,485.49,40400 NEV,D,20191031,14.42,14.61,14.42,14.6,60700 NEW,D,20191031,9.25,9.99,9.2,9.45,177300 NEWM,D,20191031,8.61,8.82,8.38,8.81,1473100 NEWR,D,20191031,64.83,64.895,63.1,64.06,396400 NEXA,D,20191031,10.55,10.98,10.53,10.69,148500 NFC,D,20191031,10.21,10.23,10.21,10.22,304900 NFG,D,20191031,45.41,45.57,44.97,45.31,1977500 NFJ,D,20191031,12.44,12.46,12.35,12.4,113100 NGG,D,20191031,58.38,58.49,58.1484,58.37,402500 NGL,D,20191031,11.09,11.28,10.91,11.25,1853900 NGL-A,D,20191031,27.34,27.43,27.03,27.43,32300 NGL-B,D,20191031,25.75,26.17,25.62,26.17,382600 NGL-C,D,20191031,25.75,25.82,25.6,25.82,34400 NGS,D,20191031,12.08,12.15,11.81,11.89,66500 NGVC,D,20191031,8.87,9.12,8.65,8.77,135600 NGVT,D,20191031,85.1,85.1,83.49,84.21,236900 NHA,D,20191031,9.8,9.81,9.77,9.81,11000 NHF,D,20191031,16.59,16.59,16.45,16.49,268500 NHI,D,20191031,85.77,86.44,85.36,85.79,155400 NI,D,20191031,27.72,28.21,27.64,28.04,5399600 NI-B,D,20191031,28,28.145,27.69,27.71,157900 NID,D,20191031,13.73,13.85,13.72,13.8,43000 NIE,D,20191031,21.85,21.98,21.73,21.83,64600 NIM,D,20191031,10.6,10.6,10.48,10.51,15000 NINE,D,20191031,5.29,5.68,5.19,5.65,216300 NIO,D,20191031,1.47,1.54,1.44,1.45,22415700 NIQ,D,20191031,13.73,13.76,13.72,13.76,11400 NJR,D,20191031,43.89,44.1,43.44,43.6,1556600 NJV,D,20191031,13.94,13.94,13.865,13.865,4100 NKE,D,20191031,90,90.41,88.94,89.55,6752000 NKG,D,20191031,12.53,12.5554,12.43,12.54,7400 NKX,D,20191031,15.3,15.38,15.3,15.37,65000 NL,D,20191031,4.06,4.13,4.06,4.13,5800 NLS,D,20191031,1.75,1.76,1.64,1.65,343400 NLSN,D,20191031,20.09,20.235,19.88,20.16,3340000 NLY,D,20191031,8.93,9.03,8.76,8.98,23364500 NLY-D,D,20191031,25.68,25.8,25.68,25.68,152200 NLY-F,D,20191031,26.1,26.13,26.02,26.04,260900 NLY-G,D,20191031,25.6,25.95,25.6,25.85,170100 NLY-I,D,20191031,26.01,26.08,25.85,25.97,161700 NM,D,20191031,4.9,5.15,4.6,5.15,75400 NM-G,D,20191031,9.131,9.131,9.131,9.131,100 NM-H,D,20191031,8.75,8.98,8.7,8.94,3800 NMCO,D,20191031,15.3,15.39,15.19,15.39,66500 NMFC,D,20191031,13.51,13.59,13.4,13.58,576700 NMFX,D,20191031,26,26.02,25.8,25.99,4600 NMI,D,20191031,11.3,11.38,11.285,11.33,20000 NMK-C,D,20191031,107.0834,107.0834,101,101,100 NMM,D,20191031,20.45,20.86,19.41,19.86,160800 NMR,D,20191031,4.56,4.56,4.52,4.55,151100 NMS,D,20191031,13.81,13.902,13.81,13.85,4700 NMT,D,20191031,14,14.09,13.99,14.09,7000 NMY,D,20191031,13.45,13.46,13.34,13.41,34000 NMZ,D,20191031,14.21,14.27,14.2,14.22,327500 NNA,D,20191031,7.73,7.7316,7.1811,7.43,218900 NNC,D,20191031,13.65,13.71,13.64,13.68,101300 NNI,D,20191031,61.85,61.85,60.61,61.27,35200 NNN,D,20191031,58.18,59.26,58.18,58.91,1993000 NNN-F,D,20191031,26.05,26.05,25.88,25.9,108300 NNY,D,20191031,10.38,10.4,10.32,10.36,17100 NOA,D,20191031,11.97,11.97,11.29,11.55,131100 NOAH,D,20191031,31.09,31.28,30.1,30.29,283400 NOC,D,20191031,353.38,355.81,350.35,352.48,839400 NOK,D,20191031,3.67,3.68,3.63,3.65,34401200 NOM,D,20191031,14.04,14.15,14.04,14.14,2000 NOMD,D,20191031,19.19,19.525,19.12,19.51,983900 NOV,D,20191031,22.54,22.74,22.15,22.62,3995700 NOVA,D,20191031,11.48,11.5,10.49,10.62,198700 NOW,D,20191031,249.96,250.81,244.01,247.26,1454700 NP,D,20191031,64.1,64.61,62.61,64.5,127100 NPK,D,20191031,86.28,86.61,84.85,86.09,26400 NPN,D,20191031,14,14.005,13.91,13.91,3800 NPO,D,20191031,70.51,70.51,68.64,69.55,61800 NPTN,D,20191031,6.16,6.65,6.08,6.58,1849600 NPV,D,20191031,13.85,14.03,13.83,13.94,21400 NQP,D,20191031,14.1,14.2,14.1,14.2,25800 NR,D,20191031,5.92,6.26,5.25,6,1602100 NRG,D,20191031,40.71,40.98,40.035,40.12,1891900 NRGX,D,20191031,16.81,16.84,16.5,16.59,291200 NRK,D,20191031,13.28,13.43,13.27,13.32,152200 NRP,D,20191031,25.4,25.45,25.25,25.26,10500 NRT,D,20191031,6.13,6.1372,6.1,6.1196,12000 NRUC,D,20191031,27.58,27.73,27.48,27.6,90100 NRZ,D,20191031,15.88,15.95,15.66,15.84,3620700 NRZ-A,D,20191031,26,26.17,26,26.07,90800 NRZ-B,D,20191031,25.39,25.51,25.24,25.51,170800 NS,D,20191031,27.94,28.13,27.5735,27.86,478800 NS-A,D,20191031,24.55,24.6,24.31,24.31,111500 NS-B,D,20191031,22.7,22.85,22.6,22.61,119600 NS-C,D,20191031,25.02,25.05,24.8787,24.93,103700 NSA,D,20191031,34.71,34.71,33.21,34.17,610800 NSA-A,D,20191031,26.69,26.82,26.32,26.38,82400 NSC,D,20191031,182.83,184.05,179.835,182,1481100 NSC.W,D,20191031,0.75,0.76,0.7101,0.75,153800 NSCO,D,20191031,4.81,4.88,4.6,4.64,51400 NSL,D,20191031,5.68,5.68,5.65,5.67,93500 NSP,D,20191031,105.23,105.84,104.83,105.63,379100 NSS,D,20191031,26.25,26.29,26.05,26.05,164000 NTB,D,20191031,33.29,33.46,32.55,32.95,234400 NTC,D,20191031,13.59,13.67,13.59,13.67,129500 NTEST.I,D,20191031,25.07,25.07,25.07,25.07,1560 NTEST.J,D,20191031,25.01,25.01,25.01,25.01,1800 NTEST.K,D,20191031,25.01,25.01,25.01,25.01,1680 NTG,D,20191031,11.3,11.34,11.17,11.21,284800 NTP,D,20191031,9.09,9.12,8.97,9.01,16600 NTR,D,20191031,48.41,48.41,47.75,47.79,1593200 NTX,D,20191031,14.14,14.16,14.1,14.16,19700 NTZ,D,20191031,1.59,1.68,1.59,1.6,17200 NUE,D,20191031,53.76,54.25,53.3,53.85,2974500 NUM,D,20191031,13.89,13.98,13.89,13.97,13600 NUO,D,20191031,15.64,15.69,15.5757,15.67,15800 NUS,D,20191031,45.97,46,44.09,44.58,421200 NUV,D,20191031,10.43,10.45,10.42,10.43,279100 NUW,D,20191031,16.79,16.8641,16.72,16.83,35700 NVG,D,20191031,16.45,16.5,16.43,16.45,282800 NVGS,D,20191031,10.85,10.88,10.71,10.79,34900 NVO,D,20191031,54.47,55.28,54.42,55.22,1988500 NVR,D,20191031,3614.47,3659.8,3614.47,3636.59,29200 NVRO,D,20191031,83.7,86.4,83.43,86.2,382900 NVS,D,20191031,87.35,87.555,87.015,87.44,1884800 NVST,D,20191031,30.27,30.3099,28.88,29.33,601800 NVT,D,20191031,23.38,23.42,22.78,23.06,5105100 NVTA,D,20191031,16.7,16.98,15.97,16.11,1786100 NWE,D,20191031,72.46,72.81,71.99,72.52,401900 NWHM,D,20191031,4.82,4.84,4.33,4.67,106100 NWN,D,20191031,69.61,70.22,68.83,69.36,78500 NX,D,20191031,19.18,19.3,19.06,19.29,114000 NXC,D,20191031,15.5,15.5,15.305,15.4,17600 NXJ,D,20191031,14.43,14.5131,14.43,14.51,46800 NXN,D,20191031,14.26,14.27,14.2,14.27,5400 NXP,D,20191031,16.32,16.49,16.31,16.34,42000 NXQ,D,20191031,14.75,14.94,14.75,14.94,27000 NXR,D,20191031,15.87,16,15.72,15.9,11600 NXRT,D,20191031,48.4,48.885,47.81,48.77,135000 NYC-A,D,20191031,28.03,28.19,27.92,27.92,155100 NYC-U,D,20191031,50.5,50.75,50.35,50.75,56800 NYCB,D,20191031,11.79,12.03,11.59,11.65,8753400 NYT,D,20191031,31.3,31.36,30.45,30.9,1304600 NYV,D,20191031,14.51,14.51,14.26,14.26,2500 NZF,D,20191031,15.95,16.03,15.95,16.03,260800 O,D,20191031,81.83,82.17,81.23,81.79,3166000 OAC,D,20191031,9.85,9.85,9.835,9.835,200 OAC.U,D,20191031,10.2,10.2,10.15,10.18,202000 OAC.W,D,20191031,0.9,0.9,0.9,0.9,200 OAK-A,D,20191031,27.12,27.17,26.93,26.97,52100 OAK-B,D,20191031,26.89,27.44,26.81,26.89,77800 OAS,D,20191031,2.6,2.785,2.55,2.61,19770300 OBE,D,20191031,0.6,0.63,0.5925,0.5982,162200 OC,D,20191031,61.16,61.4,60.53,61.28,1176700 OCN,D,20191031,1.72,1.74,1.68,1.69,189100 ODC,D,20191031,34.58,35.01,34.32,35.01,6600 OEC,D,20191031,16.79,16.79,16.21,16.56,491700 OFC,D,20191031,29.84,30.11,29.22,29.64,1422000 OFG,D,20191031,20.55,20.58,19.95,20.31,266700 OFG-A,D,20191031,26.6274,26.6274,25.28,26.5451,11700 OFG-B,D,20191031,26.06,26.079,26.0589,26.07,2300 OFG-D,D,20191031,26.56,26.5873,26.1689,26.55,7400 OGE,D,20191031,43.06,43.18,42.78,43.06,1019000 OGS,D,20191031,93.1,93.64,92.26,92.84,243000 OHI,D,20191031,43.9,44.33,43.74,44.04,1673700 OI,D,20191031,8.57,8.6,8.26,8.5,4719100 OIA,D,20191031,7.86,7.89,7.83,7.84,51800 OIB.C,D,20191031,1.14,1.1509,1.08,1.08,440400 OII,D,20191031,13.65,14.56,13.45,14.16,4344900 OIS,D,20191031,14.44,14.62,13.8537,14.27,549300 OKE,D,20191031,69.69,70.34,69.07,69.83,2631500 OLN,D,20191031,19.21,19.21,18.275,18.34,3198300 OLP,D,20191031,28.57,28.5886,28.32,28.41,22000 OMC,D,20191031,77.43,77.51,76.13,77.19,1219300 OMF,D,20191031,40.35,40.3657,39,40,524800 OMI,D,20191031,6.88,6.88,6.56,6.73,1426800 OMN,D,20191031,10.1,10.11,10.09,10.11,263700 OMP,D,20191031,17.31,17.31,17,17.24,65000 ONDK,D,20191031,4.59,4.67,4.4,4.46,528900 ONE,D,20191031,7.15,7.245,7.09,7.18,78600 ONTO,D,20191031,32.375,32.375,31.6,32.2,474400 OOMA,D,20191031,11.2,11.35,11.1,11.35,43000 OPP,D,20191031,17.45,17.45,17.36,17.39,54200 OPY,D,20191031,27.7,27.71,27.085,27.2,42500 OR,D,20191031,9.71,9.88,9.66,9.84,574900 ORA,D,20191031,77.25,77.41,76.22,76.56,196400 ORAN,D,20191031,15.99,16.14,15.98,16.08,322600 ORC,D,20191031,5.54,5.59,5.5,5.57,727200 ORCC,D,20191031,17.33,17.33,16.6647,17.1,151100 ORCL,D,20191031,54.72,54.85,54.24,54.49,8260500 ORI,D,20191031,22.36,22.36,22.02,22.34,2732100 ORN,D,20191031,5.08,5.3,4.72,4.9,496800 OSB,D,20191031,27.27,28.98,25.28,28.87,505700 OSG,D,20191031,1.64,1.66,1.62,1.63,397800 OSK,D,20191031,87.02,87.02,83.21,85.38,1014000 OSLE,D,20191031,25.48,25.6192,25.48,25.49,1700 OUT,D,20191031,26.55,26.61,26.14,26.31,603200 OXM,D,20191031,68.82,68.91,67.48,68.86,139300 OXY,D,20191031,41.23,41.36,40.11,40.5,12515300 PAA,D,20191031,18.18,18.22,17.78,18.13,2402900 PAC,D,20191031,106.09,106.28,104.5,104.51,54900 PAC.W,D,20191031,0.7,0.7,0.7,0.7,50000 PACD,D,20191031,2.6,2.67,2.48,2.5,236700 PACK,D,20191031,6.04,6.21,5.97,5.97,10000 PAG,D,20191031,49.09,49.26,48.36,48.72,198000 PAGP,D,20191031,18.76,18.76,18.2742,18.56,3334200 PAGS,D,20191031,37.97,38.3,37.01,37.08,4229400 PAI,D,20191031,16.67,16.67,16.27,16.3421,5400 PAM,D,20191031,15.48,15.6044,15.315,15.57,534600 PANW,D,20191031,227.23,227.74,224.57,227.39,610700 PAR,D,20191031,25.07,25.41,24.71,25.06,116300 PARR,D,20191031,22.77,22.91,22.34,22.65,307600 PAYC,D,20191031,212.83,212.83,206.07,211.53,696100 PB,D,20191031,71.33,71.33,68.27,69.02,7105300 PBA,D,20191031,35.31,35.39,34.92,35.16,650200 PBB,D,20191031,25.39,25.47,25.33,25.4,81100 PBC,D,20191031,26.61,26.61,26.5,26.555,5000 PBF,D,20191031,33.15,34.29,31.7901,32.28,2797400 PBFX,D,20191031,21.74,21.77,21.23,21.65,102300 PBH,D,20191031,34.45,35.49,33.57,35.46,549300 PBI,D,20191031,4.74,4.745,4.32,4.4,3024600 PBI-B,D,20191031,21.33,21.5061,20.75,20.76,118700 PBR,D,20191031,16.21,16.31,15.944,16.24,22749200 PBR.A,D,20191031,14.98,15.1,14.73,15.09,10692100 PBT,D,20191031,4.1,4.1,4.03,4.05,71200 PBY,D,20191031,26,26,25.95,25.95,3300 PCF,D,20191031,8.65,8.65,8.5874,8.59,18700 PCG,D,20191031,5.97,6.18,5.76,6.17,18751700 PCI,D,20191031,25.21,25.27,25.07,25.18,299400 PCK,D,20191031,9.95,10.02,9.86,10.01,28700 PCM,D,20191031,11.45,11.45,11.37,11.435,40200 PCN,D,20191031,19.09,19.115,18.9,19.1,69300 PCQ,D,20191031,19.94,19.94,19.7,19.87,17700 PD,D,20191031,22.82,23.6,22.26,22.99,490300 PDI,D,20191031,33.07,33.29,33.06,33.28,143400 PDM,D,20191031,21.7,22.45,21.5,22.44,1156500 PDS,D,20191031,1.08,1.08,1.04,1.05,559200 PDT,D,20191031,17.64,17.765,17.51,17.69,68100 PE,D,20191031,15.62,15.86,15.21,15.81,6147600 PEB,D,20191031,26.12,26.12,25.45,25.71,1096500 PEB-C,D,20191031,25.85,25.85,25.58,25.79,39600 PEB-D,D,20191031,26.4,26.68,26.14,26.55,72700 PEB-E,D,20191031,25.36,25.385,25.15,25.15,59700 PEB-F,D,20191031,25.93,25.9414,25.58,25.58,35200 PEG,D,20191031,63.3,63.56,62.6,63.31,2449200 PEI,D,20191031,5.66,5.67,5.47,5.52,1250200 PEI-B,D,20191031,22.16,22.2211,21.925,21.93,5500 PEI-C,D,20191031,20.92,20.9263,20.36,20.37,87400 PEI-D,D,20191031,21.85,21.85,21.576,21.78,18000 PEN,D,20191031,159.92,161.09,155.31,155.97,501600 PEO,D,20191031,15.9,15.9,15.74,15.84,40500 PER,D,20191031,1.66,1.68,1.64,1.64,127000 PFD,D,20191031,15.57,15.75,15.4868,15.75,27400 PFE,D,20191031,38.39,38.58,38.18,38.37,23282600 PFGC,D,20191031,42.93,42.93,42.055,42.61,494100 PFH,D,20191031,6.3,6.35,6.23,6.33,3700 PFL,D,20191031,11.56,11.65,11.5,11.58,149000 PFN,D,20191031,10.56,10.58,10.45,10.56,223800 PFO,D,20191031,12.27,12.27,12.13,12.19,12200 PFS,D,20191031,24.95,24.96,24.575,24.95,200200 PFSI,D,20191031,31.29,31.6,30.74,31.13,282400 PG,D,20191031,124.79,125.448,123.355,124.51,6399400 PGP,D,20191031,11.5,11.58,11.4803,11.58,19000 PGR,D,20191031,69.17,69.75,68.95,69.7,2400100 PGRE,D,20191031,13.65,13.665,13.44,13.47,1958700 PGTI,D,20191031,17.29,17.74,17.16,17.66,495400 PGZ,D,20191031,21.14,21.4411,20.87,21.4,21900 PH,D,20191031,189,193.95,182.07,183.49,2464100 PHD,D,20191031,10.43,10.48,10.425,10.47,73300 PHG,D,20191031,43.68,43.97,43.61,43.9,479200 PHI,D,20191031,21.2,21.39,20.77,20.87,53300 PHK,D,20191031,7.74,7.74,7.71,7.74,316200 PHM,D,20191031,39.63,39.63,38.92,39.24,2717600 PHR,D,20191031,28.15,31,27.8411,29.63,333400 PHT,D,20191031,9.44,9.47,9.42,9.45,80500 PHX,D,20191031,14.14,14.26,13.8709,14.19,18600 PIC,D,20191031,9.93,9.93,9.93,9.93,100 PIC.U,D,20191031,10.18,10.18,10.1601,10.1602,2600 PII,D,20191031,101.24,101.275,98,98.65,759600 PIM,D,20191031,4.64,4.6656,4.64,4.66,102200 PING,D,20191031,16.89,17.03,16.55,16.71,99500 PINS,D,20191031,26.17,26.38,24.76,25.14,23965700 PIR,D,20191031,5.67,5.96,5.51,5.63,184000 PIY,D,20191031,11.5925,11.7672,11.5,11.7672,700 PJC,D,20191031,77.38,78.73,76.36,78.54,95900 PJH,D,20191031,26.02,26.15,25.94,25.94,169800 PJT,D,20191031,42.08,42.08,40.69,41.53,181100 PK,D,20191031,23.61,23.66,23.17,23.25,1674700 PKD,D,20191031,18.63,18.92,18.305,18.47,22300 PKE,D,20191031,17.56,17.6,16.94,16.99,111600 PKG,D,20191031,110.28,111.09,108.39,109.46,618300 PKI,D,20191031,84.73,86.15,82.54,85.96,1745000 PKO,D,20191031,27.09,27.1,26.9801,27.08,30300 PKX,D,20191031,45.15,45.18,44.73,44.91,118300 PLAN,D,20191031,48.08,48.98,46.7,47.2,3025400 PLD,D,20191031,87.9,88.75,87.43,87.76,6367000 PLNT,D,20191031,63.84,63.98,62.8,63.66,1411200 PLOW,D,20191031,47.21,47.21,46.07,46.83,110500 PLT,D,20191031,39.36,39.52,38.18,39.42,183500 PM,D,20191031,81.6,82.03,80.58,81.44,4689400 PMF,D,20191031,14.85,15,14.7504,15,48000 PML,D,20191031,15.67,15.73,15.55,15.58,67100 PMM,D,20191031,7.88,7.97,7.88,7.97,84100 PMO,D,20191031,13,13.18,12.99,13.18,120200 PMT,D,20191031,22.75,22.89,22.63,22.89,730900 PMT-A,D,20191031,26.8174,27.05,26.8174,26.93,57500 PMT-B,D,20191031,26.529,26.529,26.18,26.2,62000 PMX,D,20191031,12.42,12.48,12.39,12.46,27000 PNC,D,20191031,146.67,147.75,145.04,146.7,1266800 PNC-P,D,20191031,27.24,27.27,27.1,27.19,486100 PNC-Q,D,20191031,26.23,26.23,25.87,25.87,158000 PNF,D,20191031,13.82,13.9337,13.78,13.85,11900 PNI,D,20191031,11.84,11.9,11.79,11.82,26600 PNM,D,20191031,51.38,52.3,51.19,52.15,466900 PNR,D,20191031,41.67,41.67,40.895,41.47,1757900 PNW,D,20191031,94.16,94.42,93.3,94.12,867400 POL,D,20191031,32.34,32.49,31.58,32.05,520900 POR,D,20191031,56.86,57.03,56.33,56.88,491400 POST,D,20191031,103.95,104.13,102.1,102.9,412200 PPDF,D,20191031,2.9,3,2.76,2.8,2232300 PPG,D,20191031,125.51,125.98,124.62,125.12,1387600 PPL,D,20191031,33.28,33.51,33.02,33.49,5144200 PPR,D,20191031,4.78,4.81,4.78,4.8,651900 PPT,D,20191031,5.3,5.33,5.29,5.33,206600 PPX,D,20191031,25.69,25.69,25.43,25.43,246000 PQG,D,20191031,16.5,16.51,16.27,16.47,168700 PRA,D,20191031,39.71,39.71,38.735,39.22,188700 PRE-G,D,20191031,26.96,27.21,26.8,26.9,73700 PRE-H,D,20191031,27.26,27.3084,26.95,26.95,102300 PRE-I,D,20191031,26.16,26.31,26.07,26.3,58100 PRGO,D,20191031,53.66,53.66,52.21,53.02,989900 PRH,D,20191031,26,26.12,25.91,25.94,203000 PRI,D,20191031,127.8,127.8,125.11,126.18,135700 PRI-A,D,20191031,25,25.0501,25,25.0096,4400 PRI-B,D,20191031,25.1761,25.31,25.1761,25.28,700 PRI-D,D,20191031,25.64,25.8304,25.64,25.8304,700 PRI-E,D,20191031,24.78,24.84,24.76,24.8,9700 PRLB,D,20191031,97.07,97.35,95.6002,96.97,110600 PRO,D,20191031,52.51,52.665,51.09,51.24,240600 PROS,D,20191031,16.06,16.06,15.67,15.86,62200 PRS,D,20191031,27.23,27.23,27.09,27.14,214600 PRSP,D,20191031,26.59,26.94,26.45,26.54,489500 PRT,D,20191031,6.71,6.7226,6.5,6.6,62700 PRTY,D,20191031,5.67,5.71,5.26,5.62,1818200 PRU,D,20191031,91.53,91.61,89.56,91.14,2976200 PSA,D,20191031,223.93,226.66,222.5,222.86,1204500 PSA-A,D,20191031,25.45,25.45,25.27,25.27,105900 PSA-B,D,20191031,25.96,25.9864,25.9,25.9,96600 PSA-C,D,20191031,25.96,26.11,25.71,25.71,93500 PSA-D,D,20191031,25.63,25.8299,25.55,25.55,113700 PSA-E,D,20191031,25.41,25.58,25.36,25.4,103600 PSA-F,D,20191031,26.38,26.54,26.225,26.24,100400 PSA-G,D,20191031,26.29,26.29,25.76,25.86,106000 PSA-H,D,20191031,27.71,27.8,27.5,27.67,116600 PSA-I,D,20191031,25.97,26.18,25.84,26.18,308200 PSA-V,D,20191031,25.39,25.55,25.34,25.47,145100 PSA-W,D,20191031,25.57,25.61,25.38,25.38,150900 PSA-X,D,20191031,25.35,25.55,25.35,25.39,69400 PSB,D,20191031,181.69,182.09,180.09,180.55,95200 PSB-U,D,20191031,25.29,25.31,25.27,25.3,78700 PSB-V,D,20191031,25.25,25.4,25.25,25.34,41100 PSB-W,D,20191031,25.79,25.97,25.59,25.59,68700 PSB-X,D,20191031,26.09,26.13,25.85,25.9,86200 PSB-Y,D,20191031,26.36,26.36,25.9,25.95,102200 PSF,D,20191031,29.97,30.4999,29.828,30.35,33300 PSN,D,20191031,34.98,35.72,34.595,35.6,312400 PSO,D,20191031,8.82,8.83,8.76,8.8,168900 PSTG,D,20191031,19.35,19.49,19.014,19.46,2135100 PSTL,D,20191031,16.8,17,16.7,16.8,31500 PSV,D,20191031,0.8021,0.8273,0.7611,0.8,56600 PSX,D,20191031,116.65,117.24,114.9,116.82,3940600 PSXP,D,20191031,55.81,56.12,55.32,55.89,396600 PTR,D,20191031,48.83,48.9,48.06,48.23,150300 PTY,D,20191031,18.54,18.63,18.52,18.6,195700 PUK,D,20191031,40.37,40.405,39.88,40.14,298400 PUK-A,D,20191031,27.16,27.17,26.93,26.93,94600 PUK.P,D,20191031,26.94,26.95,26.78,26.78,76400 PUMP,D,20191031,8.54,8.54,7.605,7.75,4304900 PVG,D,20191031,9.45,10.41,9.07,10.12,9405700 PVH,D,20191031,87.9,88.3,85.23,87.16,905900 PVL,D,20191031,2.16,2.16,2.07,2.09,119000 PVT,D,20191031,10.12,10.2,10.07,10.18,14000 PVT.U,D,20191031,11.53,11.53,11.53,11.53,200 PVT.W,D,20191031,1.35,1.41,1.294,1.31,115500 PVTL,D,20191031,14.98,14.99,14.97,14.97,2969000 PWR,D,20191031,42.42,42.94,41.44,42.05,2310100 PXD,D,20191031,122.12,123.31,119,123.02,1705800 PYN,D,20191031,10.01,10.075,10,10.075,105500 PYS,D,20191031,18.8954,18.8954,18.8954,18.8954,100 PYT,D,20191031,20.47,20.49,20.4608,20.4608,400 PYX,D,20191031,11.82,11.94,11.13,11.42,314400 PZC,D,20191031,11.41,11.5,11.41,11.47,28100 PZN,D,20191031,8.3,8.35,8.17,8.3,19800 QD,D,20191031,6.91,6.96,6.81,6.93,1658500 QEP,D,20191031,3.37,3.4158,3.15,3.33,6078600 QES,D,20191031,1.63,1.71,1.61,1.67,10400 QGEN,D,20191031,30,30.32,29.58,29.81,2216200 QHC,D,20191031,1.2,1.22,1.11,1.11,155700 QSR,D,20191031,66.07,66.4785,65.12,65.44,1774300 QTS,D,20191031,54.95,55.13,52.92,53.59,895400 QTS-A,D,20191031,27.35,27.35,26.88,26.88,35400 QTS-B,D,20191031,128.73,128.9745,125.44,125.44,23400 QTWO,D,20191031,72.08,72.78,70.54,71.49,411400 QUAD,D,20191031,4.98,5.1,4.4801,4.53,3087300 QUOT,D,20191031,8.89,8.94,8.51,8.61,385000 QVCD,D,20191031,26.39,26.5,26.31,26.5,80500 R,D,20191031,47.64,48.79,46.9,48.63,1244000 RA,D,20191031,22.01,22.42,22,22.32,287000 RACE,D,20191031,159.57,160.33,159.16,160.12,447300 RAD,D,20191031,9.31,9.33,9.015,9.2,1478800 RAMP,D,20191031,39.78,39.95,38.93,39.09,361100 RBA,D,20191031,40.89,41.25,40.65,41.12,384400 RBC,D,20191031,75.38,75.38,73.555,74.05,219800 RBS,D,20191031,5.57,5.58,5.51,5.55,1489600 RC,D,20191031,16.39,16.39,15.82,15.83,380500 RCA,D,20191031,27.62,27.87,27.43,27.87,35000 RCB,D,20191031,25.74,25.86,25.74,25.86,700 RCI,D,20191031,46.75,47.1,46.71,47.09,345500 RCL,D,20191031,109.07,109.56,107.16,108.83,2222300 RCP,D,20191031,25.8,25.8586,25.7,25.7,2000 RCS,D,20191031,9.15,9.25,9.15,9.23,69800 RCUS,D,20191031,7.5,7.9,7.35,7.85,164700 RDN,D,20191031,24.91,25.84,24.75,25.1,2117000 RDS.A,D,20191031,58.29,58.47,57.66,57.97,6078300 RDS.B,D,20191031,58.73,58.91,57.94,58.29,3103700 RDY,D,20191031,39.37,39.45,38.68,39.15,131500 RE,D,20191031,254.43,257.41,252.54,257.09,263800 RELX,D,20191031,24.27,24.33,24.11,24.19,358000 RENN,D,20191031,0.7,0.8,0.7,0.78,58400 RES,D,20191031,4.12,4.21,4.05,4.14,1257700 RESI,D,20191031,12.3,12.39,12.21,12.37,120300 REV,D,20191031,26.51,26.51,25.9196,26.29,57900 REVG,D,20191031,12.81,12.81,12.12,12.44,124700 REX,D,20191031,79.46,81.42,79.06,80.92,45700 REX-A,D,20191031,26.42,26.42,26.277,26.3234,700 REX-B,D,20191031,26.5182,26.5182,26.11,26.11,3600 REX-C,D,20191031,25.8,25.8,25.4797,25.61,9200 REXR,D,20191031,48.04,48.8,47.63,48.09,815100 REZI,D,20191031,9.23,9.56,9.11,9.53,2909300 RF,D,20191031,16.13,16.27,15.83,16.1,8206100 RF-A,D,20191031,25.83,25.89,25.79,25.79,178000 RF-B,D,20191031,28.68,28.87,28.55,28.55,178200 RF-C,D,20191031,27.4,27.52,27.23,27.4,202800 RFI,D,20191031,15.49,15.6536,15.4029,15.57,137100 RFP,D,20191031,4.5,4.5,3.4,3.62,920000 RGA,D,20191031,161.78,164.71,159.79,162.47,551600 RGR,D,20191031,45.99,46.3,45.62,45.76,82300 RGS,D,20191031,21.23,21.23,19.82,20.6,511200 RGT,D,20191031,10.38,10.42,10.37,10.38,26500 RH,D,20191031,182.5,182.94,174.82,181.7,1119800 RHI,D,20191031,57.9,58.19,56.86,57.27,739100 RHP,D,20191031,84.36,84.395,83.63,84.17,208400 RIG,D,20191031,4.85,4.98,4.65,4.75,17259500 RIO,D,20191031,52.2,52.29,51.71,52.01,1996100 RIV,D,20191031,16.31,16.38,16.27,16.32,88800 RIV-R,D,20191031,0.0341,0.04,0.025,0.0302,129100 RJF,D,20191031,84.8,85.15,82.9,83.49,697100 RL,D,20191031,95.72,96.27,94.05,96.06,910300 RLGY,D,20191031,8.55,8.55,7.78,7.88,3219300 RLH,D,20191031,6.05,6.07,5.94,6,50000 RLI,D,20191031,96.74,97.45,95.9,97.32,275600 RLJ,D,20191031,16.53,16.57,16.29,16.41,1331900 RLJ-A,D,20191031,27.54,27.6299,27.27,27.27,114700 RM,D,20191031,29.36,29.36,28.71,28.93,22800 RMAX,D,20191031,33.54,33.54,32.99,33.45,89800 RMD,D,20191031,147.27,148.97,146.92,147.92,706300 RMED,D,20191031,1.5,1.59,1.49,1.51,3100 RMG,D,20191031,9.85,9.85,9.85,9.85,250000 RMG.U,D,20191031,10.08,10.11,10.08,10.11,6200 RMI,D,20191031,21.92,22.17,21.77,22.17,19800 RMM,D,20191031,20.35,20.5399,20.27,20.3,79100 RMP.P,D,20191031,25.67,25.67,25.67,25.67,900 RMT,D,20191031,8.1,8.1,8.03,8.07,133900 RNG,D,20191031,162.47,164.31,160,161.52,1110100 RNGR,D,20191031,5.155,5.5,5.1291,5.5,17100 RNP,D,20191031,24.95,24.97,24.72,24.88,144900 RNR,D,20191031,184.5,187.98,183.46,187.18,281500 RNR-C,D,20191031,26.6755,27.22,26.6755,27.22,35700 RNR-E,D,20191031,25.34,25.3982,25.28,25.28,73600 RNR-F,D,20191031,27.16,27.29,27.01,27.01,71800 ROAN,D,20191031,1.5,1.51,1.49,1.5,2128700 ROG,D,20191031,137.31,141.75,129,135.48,430000 ROK,D,20191031,174.82,175.2,170.89,171.99,660500 ROL,D,20191031,38.06,38.41,37.8641,38.11,842600 ROP,D,20191031,338.22,338.73,332.18,336.96,521600 ROYT,D,20191031,1.25,1.26,0.9,1.17,1666600 RPAI,D,20191031,13.8,13.845,13.67,13.76,4421300 RPL.U,D,20191031,10.27,10.271,10.27,10.271,400 RPM,D,20191031,72.83,73.13,72.12,72.43,1070600 RPT,D,20191031,14.42,14.57,14.29,14.5,628500 RPT-D,D,20191031,57.68,57.7858,57.5,57.7858,5400 RQI,D,20191031,15.41,15.4103,15.25,15.32,369000 RRC,D,20191031,4.11,4.2,3.9,4.03,9529800 RRD,D,20191031,4.45,4.49,4.31,4.36,1016900 RRTS,D,20191031,11.54,11.54,10.9119,11.24,23700 RS,D,20191031,117.18,117.61,115.73,116.04,680000 RSF,D,20191031,18.95,18.986,18.7651,18.7651,6300 RSG,D,20191031,87.35,88.71,86,87.51,1591500 RST,D,20191031,19.44,19.44,18.9,19.16,121400 RTN,D,20191031,213.72,215.18,211.94,212.21,1269800 RTW,D,20191031,1.62,1.62,1.48,1.48,84100 RUBI,D,20191031,8.83,8.87,8.44,8.5,417100 RVI,D,20191031,36.81,37.04,36.3958,36.61,48800 RVLV,D,20191031,21.24,21.24,20.4702,20.76,864000 RVT,D,20191031,14.02,14.0495,13.92,13.98,156100 RWG.U,D,20191031,10.49,10.49,10.49,10.49,1700 RWGE,D,20191031,10.34,10.34,10.34,10.34,200 RWT,D,20191031,16.45,16.57,16.14,16.34,2712000 RXN,D,20191031,29.19,29.19,28.02,28.29,2692700 RXN-A,D,20191031,57.67,57.67,55.7,55.81,866600 RY,D,20191031,80.76,81.15,80.28,80.66,694800 RY-T,D,20191031,28.9,29.08,28.9,29.08,300 RYAM,D,20191031,4.23,4.3,4.12,4.17,379600 RYB,D,20191031,6.02,6.04,6.01,6.02,7600 RYI,D,20191031,8.48,8.7,8.4602,8.69,95300 RYN,D,20191031,28.17,28.39,26.66,26.98,1742400 RZA,D,20191031,27.44,27.55,27.26,27.26,176200 RZB,D,20191031,28.28,28.51,28.16,28.22,149500 S,D,20191031,6.25,6.25,6.09,6.21,10221000 SA,D,20191031,12.75,13.02,12.61,12.87,411100 SAB,D,20191031,25.67,25.67,25.6204,25.6204,1300 SAF,D,20191031,25.98,26.08,25.8906,26.08,9300 SAFE,D,20191031,34.6,34.6512,34.02,34.58,110300 SAH,D,20191031,33.04,33.33,31.98,32.23,403600 SAIC,D,20191031,82.5,83.67,82.11,82.62,252900 SAIL,D,20191031,19.61,19.61,19.18,19.36,1270400 SALT,D,20191031,6.78,6.8424,6.385,6.5,474100 SAM,D,20191031,370,377.97,361.95,374.46,191500 SAN,D,20191031,3.98,3.985,3.91,3.96,12070800 SAN-B,D,20191031,23.47,23.87,23.23,23.46,101500 SAP,D,20191031,132.73,133.25,132.25,132.58,415100 SAR,D,20191031,25.08,25.09,24.949,25,38200 SAVE,D,20191031,37.61,37.6935,36.95,37.56,888100 SB,D,20191031,1.74,1.74,1.62,1.63,471700 SB-C,D,20191031,22.7,22.7,22.6,22.7,1500 SB-D,D,20191031,22.94,22.94,22.7751,22.8473,600 SBE,D,20191031,9.72,9.75,9.72,9.73,1102700 SBE.U,D,20191031,10.02,10.02,10.02,10.02,200 SBGL,D,20191031,7.62,7.69,7.59,7.65,4692000 SBH,D,20191031,16.64,16.64,15.39,15.5,1759200 SBI,D,20191031,9.2,9.29,9.16,9.25,19600 SBNA,D,20191031,25.38,25.38,25.25,25.2761,7900 SBOW,D,20191031,8.12,8.12,7.64,7.9,20300 SBR,D,20191031,38,38.63,37.8,38.29,23600 SBS,D,20191031,13.62,13.87,13.46,13.54,1746400 SC,D,20191031,25.81,25.81,24.73,25.08,1639200 SCA,D,20191031,25.56,25.694,25.56,25.694,500 SCCO,D,20191031,36.26,36.42,35.38,35.58,818200 SCD,D,20191031,14.36,14.4878,14.2505,14.35,30400 SCE-G,D,20191031,22.66,22.95,22.66,22.74,287800 SCE-H,D,20191031,23.64,24.01,23.64,23.87,101200 SCE-J,D,20191031,23.01,23.37,23.01,23.28,122700 SCE-K,D,20191031,23.82,24.07,23.68,23.92,131100 SCE-L,D,20191031,22.5,22.55,22.29,22.36,189700 SCH-C,D,20191031,27,27.06,26.94,26.94,195700 SCH-D,D,20191031,26.82,26.915,26.71,26.71,273600 SCHW,D,20191031,41.05,41.3,40.01,40.71,7119700 SCI,D,20191031,44.5,45.58,43.02,45.48,2282100 SCL,D,20191031,99.07,99.07,96.85,97.72,78600 SCM,D,20191031,13.72,13.87,13.69,13.86,61600 SCP.U,D,20191031,10.45,10.45,10.45,10.45,1400 SCPE,D,20191031,9.84,9.84,9.83,9.83,179800 SCS,D,20191031,17.42,17.54,17.03,17.47,679700 SCU,D,20191031,17.62,17.99,17.5,17.97,58500 SCX,D,20191031,5.44,5.48,5.27,5.36,14800 SD,D,20191031,4.43,4.48,4.27,4.38,188700 SDR,D,20191031,0.2375,0.24,0.2,0.224,512200 SDRL,D,20191031,1.8,1.84,1.68,1.76,1651600 SDT,D,20191031,0.38,0.38,0.35,0.3626,92200 SE,D,20191031,29.75,30,29.03,29.76,1770400 SEAS,D,20191031,26.33,26.54,26.01,26.42,720400 SEE,D,20191031,42.39,42.545,41.325,41.77,858700 SEM,D,20191031,17.91,18.23,17.75,18.22,861000 SEMG,D,20191031,15.9,16.125,15.82,16.1,1765900 SERV,D,20191031,41.34,41.83,40.29,40.38,2503700 SF,D,20191031,57.35,57.42,55.31,55.98,451500 SF-A,D,20191031,26.63,26.76,26.62,26.72,66900 SF-B,D,20191031,27.23,27.33,27.2,27.33,60400 SFB,D,20191031,25.75,25.84,25.72,25.74,73200 SFE,D,20191031,11.35,11.39,11.27,11.31,82200 SFL,D,20191031,14.66,14.66,14.3104,14.47,533900 SFUN,D,20191031,2.04,2.1,2,2.01,134900 SGU,D,20191031,9.29,9.41,9.26,9.29,49000 SHAK,D,20191031,83.12,83.44,81.11,82.28,692200 SHG,D,20191031,36.38,36.38,35.935,36.09,63100 SHI,D,20191031,27.9,27.9,27.33,27.33,59600 SHL.U,D,20191031,10.12,10.12,10.12,10.12,1500 SHL.W,D,20191031,0.61,0.61,0.56,0.56,200 SHLL,D,20191031,9.86,9.86,9.86,9.86,1000 SHLX,D,20191031,20.3,20.56,20.22,20.52,1114200 SHO,D,20191031,13.5,13.57,13.39,13.51,2481600 SHO-E,D,20191031,26.95,26.95,26.66,26.95,31900 SHOP,D,20191031,316.41,319.8499,308.74,313.57,1790100 SHW,D,20191031,587.5,589,571.58,572.32,790200 SID,D,20191031,2.95,2.955,2.87,2.92,4686600 SIG,D,20191031,16.19,16.25,15.44,16.04,2570500 SIT-A,D,20191031,27.24,27.32,27,27,82800 SIT-J,D,20191031,25.14,25.19,25.13,25.13,157800 SIT-K,D,20191031,25.74,25.74,25.57,25.67,56700 SITC,D,20191031,15.8,15.85,15.53,15.53,1029200 SITE,D,20191031,87.89,90.21,87.258,88.06,588900 SIX,D,20191031,42.73,42.89,42.043,42.19,2006800 SJI,D,20191031,31.99,32.18,31.7,32.16,369900 SJIJ,D,20191031,26.2,26.35,26.175,26.21,64800 SJIU,D,20191031,51.24,51.28,50.93,51,74000 SJM,D,20191031,106.79,107.32,105.01,105.68,1142000 SJR,D,20191031,20.38,20.485,20.24,20.44,399700 SJT,D,20191031,2.6,2.7,2.5536,2.63,91900 SJW,D,20191031,70.78,72.74,69.78,72.35,427400 SKM,D,20191031,22.65,23.1,22.54,23.05,648100 SKT,D,20191031,16.8,16.8,16.08,16.12,6258600 SKX,D,20191031,38.31,38.325,37.24,37.37,1513500 SKY,D,20191031,30.43,30.98,28.05,28.23,660200 SLB,D,20191031,33.12,33.12,32.35,32.69,10079200 SLCA,D,20191031,4.9,4.9,4.4,4.46,6060800 SLF,D,20191031,45.03,45.04,44.63,44.88,433900 SLG,D,20191031,83.9,84.64,82.66,83.6,938900 SLG-I,D,20191031,26.05,26.11,25.89,26.02,97500 SM,D,20191031,7.95,8.12,7.68,7.84,4183800 SMAR,D,20191031,40.42,40.56,39.19,39.4,1582000 SMFG,D,20191031,7.14,7.14,7.055,7.1,664800 SMG,D,20191031,98.23,100.48,97.15,100.39,562500 SMHI,D,20191031,13.4,13.4,12.94,13.01,31100 SMLP,D,20191031,4.77,4.83,4.66,4.79,187900 SMM,D,20191031,7.29,7.325,7.21,7.26,76700 SMP,D,20191031,53.24,53.82,51.385,52.36,120700 SMTA,D,20191031,0.71,0.7497,0.71,0.74,399000 SNA,D,20191031,164.14,164.89,161.845,162.67,371400 SNAP,D,20191031,14.82,15.17,14.545,15.06,21633700 SNDR,D,20191031,22.65,23.13,22.07,22.87,860200 SNE,D,20191031,61.08,61.09,60.41,60.83,667800 SNN,D,20191031,43.69,43.8094,42.52,43.22,1571400 SNP,D,20191031,57.36,57.5,56.28,56.49,265500 SNR,D,20191031,6.99,7.07,6.92,7.04,511700 SNV,D,20191031,34.1,34.1,33.25,33.87,949500 SNV-D,D,20191031,26.79,26.88,26.52,26.52,111300 SNV-E,D,20191031,26.43,26.5573,26.42,26.44,441200 SNX,D,20191031,118.44,119.825,116.87,117.74,243000 SO,D,20191031,62.57,62.69,62.16,62.66,5169800 SOGO,D,20191031,5.11,5.18,5.01,5.15,768400 SOI,D,20191031,10.83,11.27,10.31,10.64,1236500 SOJA,D,20191031,26.24,26.39,26.21,26.39,370600 SOJB,D,20191031,26.33,26.45,26.2,26.31,295000 SOJC,D,20191031,26.62,26.75,26.55,26.58,154100 SOL,D,20191031,1.36,1.37,1.25,1.3149,50700 SOLN,D,20191031,52.88,53.16,52.73,53.16,773200 SON,D,20191031,58.32,58.48,57.57,57.7,1009900 SOR,D,20191031,37.2,37.35,36.91,37.2357,20800 SPA.U,D,20191031,10.25,10.25,10.25,10.25,2100 SPAQ,D,20191031,10.05,10.05,10.05,10.05,100 SPB,D,20191031,50.38,50.44,48.9,50.21,343900 SPE,D,20191031,14.09,14.1,13.98,14.06,37800 SPG,D,20191031,151.58,152.43,149.87,150.68,1559000 SPG-J,D,20191031,70,70,69.45,69.45,4800 SPGI,D,20191031,254.56,259.18,254.56,257.99,1220700 SPH,D,20191031,23.96,24.2,23.8803,24.2,209200 SPL-A,D,20191031,22.38,22.38,22.02,22.02,89900 SPLP,D,20191031,12.58,12.81,12.19,12.28,7300 SPOT,D,20191031,141.8,144.62,138.89,144.3,1943900 SPR,D,20191031,78.61,82.92,78.06,81.82,1131600 SPXC,D,20191031,47.11,48.035,45.34,45.54,843100 SPXX,D,20191031,15.8,15.8,15.63,15.77,23200 SQ,D,20191031,62,62.65,60.9,61.43,4416100 SQM,D,20191031,27.05,27.43,26.21,27.18,921700 SQNS,D,20191031,0.87,0.8999,0.863,0.8847,88200 SR,D,20191031,84.14,84.4,83.5848,84.06,136400 SR-A,D,20191031,27.12,27.23,26.85,27.06,123400 SRC,D,20191031,49.61,50.06,49.26,49.84,782100 SRC-A,D,20191031,26.58,26.73,26.11,26.13,87500 SRE,D,20191031,142.06,144.57,141.54,144.51,2868100 SRE-A,D,20191031,115.68,116.4,115.16,116.03,224900 SRE-B,D,20191031,114.68,116.19,114.68,116.19,86400 SREA,D,20191031,26.59,26.66,26.48,26.5,369600 SRF,D,20191031,5.89,5.89,5.68,5.75,15800 SRG,D,20191031,44.21,44.55,43.36,43.49,168700 SRG-A,D,20191031,25.5,25.6235,25.4443,25.5,500 SRI,D,20191031,30.06,31.37,28.14,30.88,468200 SRL,D,20191031,10.4,10.45,10.4,10.4,300 SRLP,D,20191031,17.73,18.1,17.67,18.03,36700 SRT,D,20191031,6.44,6.57,6.44,6.5,31400 SRV,D,20191031,9.47,9.5,9.33,9.37,27300 SSD,D,20191031,82.22,83.12,81.94,82.64,438500 SSI,D,20191031,2.36,2.39,2.25,2.38,69800 SSL,D,20191031,18.43,18.44,18.01,18.1,318000 SSTK,D,20191031,40.95,40.99,40.03,40.58,356600 SSW,D,20191031,11.14,11.14,10.81,10.84,539500 SSW-D,D,20191031,25.4,25.43,25.08,25.08,74800 SSW-E,D,20191031,25.45,25.59,25.45,25.5,42400 SSW-G,D,20191031,25.88,25.88,25.6,25.6,64900 SSW-H,D,20191031,25.56,25.78,25.41,25.41,120500 SSW-I,D,20191031,25.85,25.85,25.58,25.58,64700 SSWA,D,20191031,25.88,25.88,25.8,25.8,7100 ST,D,20191031,50.61,51.23,50.15,51.19,696900 STA-C,D,20191031,26.68,26.75,26.68,26.75,900 STA-D,D,20191031,25.91,26.35,25.86,26.13,30100 STA-G,D,20191031,25.665,25.7399,25.63,25.63,3600 STA-I,D,20191031,25.47,25.65,25.45,25.46,51700 STAG,D,20191031,31,31.25,30.75,31.04,941800 STAR,D,20191031,12.22,13.15,12,13.01,690100 STC,D,20191031,40.42,40.96,40.27,40.92,122100 STE,D,20191031,142.13,143.43,140.77,141.57,367400 STG,D,20191031,2.48,2.54,2.4,2.54,4500 STI,D,20191031,68.82,69.24,67.64,68.34,5811900 STI-A,D,20191031,24.62,24.62,24.16,24.16,36400 STK,D,20191031,22.34,22.3991,22.17,22.3,27800 STL,D,20191031,19.95,20.03,19.4,19.65,1964400 STL-A,D,20191031,27.46,27.67,27.22,27.5,55500 STM,D,20191031,22.83,22.83,22.46,22.68,2601300 STN,D,20191031,21.12,21.47,21.12,21.39,16300 STNG,D,20191031,32.92,33.27,31.12,31.81,1345200 STON,D,20191031,1.1,1.22,1.1,1.1872,64400 STOR,D,20191031,39.96,40.6856,39.75,40.5,2557500 STT,D,20191031,66.11,66.72,65.35,66.07,1994000 STT-C,D,20191031,25.57,25.57,25.43,25.43,152400 STT-D,D,20191031,27.74,27.74,27.6,27.6,250300 STT-E,D,20191031,25.36,25.4,25.35,25.4,275400 STT-G,D,20191031,27.85,27.85,27.68,27.73,176600 STWD,D,20191031,24.51,24.6,24.42,24.6,1021400 STZ,D,20191031,191.32,191.81,189,190.33,1002300 STZ.B,D,20191031,192.51,192.51,192.51,192.51,100 SU,D,20191031,30.03,30.04,28.92,29.69,4929000 SUI,D,20191031,160.63,163.23,159.78,162.65,568700 SUM,D,20191031,23.72,23.81,22.745,22.93,2112700 SUN,D,20191031,33.44,33.61,33.16,33.61,369800 SUP,D,20191031,2.67,2.77,2.55,2.6,195800 SUPV,D,20191031,2.72,2.74,2.6301,2.72,334500 SUZ,D,20191031,8.03,8.16,7.9,8.08,180800 SWCH,D,20191031,14.84,14.91,14.65,14.77,520300 SWI,D,20191031,18.75,19.54,18.24,18.95,1542700 SWJ,D,20191031,25.95,26,25.86,25.87,238500 SWK,D,20191031,152.99,153.46,149.82,151.33,923400 SWM,D,20191031,40.55,40.85,40.17,40.49,185700 SWN,D,20191031,2.12,2.13,1.99,2.05,20377000 SWP,D,20191031,104.07,104.07,101.94,101.94,65200 SWX,D,20191031,87.27,87.62,86.66,87.3,197200 SWZ,D,20191031,8.31,8.37,8.264,8.36,123300 SXC,D,20191031,5.97,5.99,5.22,5.29,2424700 SXI,D,20191031,76.98,76.98,75.16,75.78,61500 SXT,D,20191031,62.82,62.99,61.99,62.56,255600 SYF,D,20191031,35.45,35.66,35,35.37,5056900 SYK,D,20191031,216.62,218.59,214.37,216.27,1082500 SYX,D,20191031,22.15,22.29,21.28,21.64,49300 SYY,D,20191031,79.69,79.9,79.23,79.87,3394100 SZC,D,20191031,13.13,13.16,12.94,13.08,31100 T,D,20191031,38.21,38.49,37.88,38.49,39485000 TAC,D,20191031,5.78,5.96,5.78,5.89,84500 TAK,D,20191031,18.25,18.34,17.88,17.97,2208900 TAL,D,20191031,42.86,43.3,42.53,42.81,3607300 TALO,D,20191031,22.33,22.45,21.36,21.53,4874800 TAP,D,20191031,52.95,53.21,52.34,52.72,1963700 TAP.A,D,20191031,61,61,61,61,100 TARO,D,20191031,80.79,81.23,79.56,80.84,30600 TBB,D,20191031,26.86,27.05,26.7,26.98,575800 TBC,D,20191031,27.35,27.59,27.2796,27.52,332100 TBI,D,20191031,23.16,23.31,22.73,22.9,194000 TCI,D,20191031,31.375,31.54,31.375,31.54,700 TCO,D,20191031,35.55,36.22,35.51,35.78,967400 TCO-J,D,20191031,25.81,25.86,25.54,25.86,2100 TCO-K,D,20191031,25.64,25.96,25.6,25.75,52500 TCP,D,20191031,38.76,39.78,38.29,39.62,332500 TCRW,D,20191031,26.08,26.1,26.08,26.1,1000 TCRZ,D,20191031,25.4,25.48,25.4,25.41,3000 TCS,D,20191031,3.95,4.32,3.89,4.22,554400 TD,D,20191031,56.92,57.19,56.75,57.07,896800 TDA,D,20191031,25.4,25.4,25.01,25.03,69500 TDC,D,20191031,30.35,30.48,29.7,29.93,481500 TDE,D,20191031,25.54,25.54,25.4,25.4,81100 TDF,D,20191031,18.11,18.22,18.11,18.18,89200 TDG,D,20191031,532.2,532.65,524.54,526.28,204600 TDI,D,20191031,28,28.18,27.96,28.18,35200 TDJ,D,20191031,25.47,25.5,25.38,25.44,130400 TDOC,D,20191031,72.33,78.7499,72.3,76.6,4997900 TDS,D,20191031,26.56,26.575,25.63,26.09,3992300 TDW,D,20191031,16.37,16.48,15.86,16.23,199600 TDW.A,D,20191031,1.2,1.2651,1.18,1.2,1700 TDW.B,D,20191031,1.08,1.1168,1.08,1.1168,900 TDY,D,20191031,335.42,335.42,328.02,329.6,189800 TEAF,D,20191031,16.08,16.1325,15.92,15.92,67700 TECK,D,20191031,16.18,16.24,15.635,15.83,3841700 TEF,D,20191031,7.63,7.69,7.62,7.67,1295200 TEI,D,20191031,9.11,9.13,9.05,9.05,124200 TEL,D,20191031,89.91,90.15,88.38,89.5,2527900 TEN,D,20191031,15.64,15.98,12,12.59,3197100 TEO,D,20191031,9.15,9.18,8.9,9,192000 TEVA,D,20191031,8.17,8.215,8.03,8.15,13879000 TEX,D,20191031,25.45,27.82,25.01,27.55,2474100 TFX,D,20191031,340,354.23,333.5,347.41,524200 TG,D,20191031,19.83,20.31,19.77,19.88,83800 TGE,D,20191031,18.32,18.83,18.32,18.66,2636800 TGH,D,20191031,10.31,10.36,10.1,10.35,97300 TGI,D,20191031,21.07,21.34,20.57,20.77,351800 TGNA,D,20191031,15.55,15.55,14.93,15.03,1526200 TGP,D,20191031,14.58,14.6,14.15,14.39,162200 TGP-A,D,20191031,26.59,26.59,26.36,26.36,34600 TGP-B,D,20191031,25.74,25.7974,25.63,25.63,53000 TGS,D,20191031,7.7,7.9605,7.44,7.56,416900 TGT,D,20191031,107.65,107.93,105.91,106.91,6467400 THC,D,20191031,26.17,26.36,25.1,25.34,905500 THG,D,20191031,130,131.79,128.67,131.71,405000 THGA,D,20191031,25.9288,25.9298,25.73,25.75,76400 THO,D,20191031,64.93,64.93,63.07,63.26,763700 THQ,D,20191031,17.92,18,17.89,18,92700 THR,D,20191031,23.91,24.15,23.43,23.83,83100 THS,D,20191031,55.3,55.74,53.7,54.02,402000 THW,D,20191031,13.49,13.5,13.41,13.46,149300 TIF,D,20191031,123.9,124.9,122.88,124.51,3608500 TISI,D,20191031,18.14,18.26,17.895,18.16,121700 TJX,D,20191031,58.49,58.69,57.5607,57.65,6221700 TK,D,20191031,5.3,5.39,4.91,5.11,1054500 TKC,D,20191031,5.46,5.52,5.43,5.47,305200 TKR,D,20191031,48.3,49.64,45.81,49,1515700 TLI,D,20191031,9.45,9.45,9.4,9.4,15600 TLK,D,20191031,28.99,28.99,28.575,28.88,306500 TLRA,D,20191031,7.83,7.88,7.38,7.57,580600 TLRD,D,20191031,4.75,4.81,4.55,4.64,1697300 TLYS,D,20191031,10.3,10.36,10.095,10.26,167200 TM,D,20191031,138.7,138.86,138.25,138.55,166500 TME,D,20191031,13.85,13.86,13.5,13.84,3315000 TMHC,D,20191031,24.53,25.19,24.4384,25.05,2829500 TMO,D,20191031,301.86,303.6,300.29,301.98,1505900 TMST,D,20191031,5.74,5.74,5.51,5.62,224200 TNC,D,20191031,76.54,79.39,76.3,77.43,163900 TNET,D,20191031,51.91,53.13,51.58,52.99,964700 TNK,D,20191031,2.15,2.15,2,2.04,3513700 TNP,D,20191031,3.7,3.71,3.5025,3.55,276900 TNP-C,D,20191031,25.6,25.6,25.6,25.6,100 TNP-D,D,20191031,24.5,24.64,24.4,24.6,20400 TNP-E,D,20191031,23.68,23.68,23.56,23.6434,8700 TNP-F,D,20191031,23.44,23.45,23.38,23.4328,27700 TOL,D,20191031,39.91,40.15,39.55,39.77,1131300 TOO,D,20191031,1.54,1.54,1.53,1.54,201400 TOO-A,D,20191031,21.92,22.47,21.78,22.47,43100 TOO-B,D,20191031,23.11,23.36,23.11,23.36,14000 TOO-E,D,20191031,23.28,23.4695,23.06,23.06,72600 TOT,D,20191031,52.64,52.87,52.13,52.63,2346300 TPB,D,20191031,20.68,20.95,20.36,20.87,298600 TPC,D,20191031,15.69,15.78,15.17,15.47,418500 TPG.I,D,20191031,1.7306,1.7306,1.64,1.66,9900 TPGH,D,20191031,10.28,10.29,10.26,10.26,210900 TPH,D,20191031,15.96,16.33,15.695,15.74,4110100 TPL,D,20191031,584.56,585.28,565.1,569.03,24000 TPR,D,20191031,26.15,26.2,25.275,25.86,5120600 TPRE,D,20191031,9.57,9.57,9.39,9.49,856000 TPVG,D,20191031,16.55,16.74,16.51,16.72,97000 TPVY,D,20191031,25.44,25.63,25.44,25.5993,1700 TPX,D,20191031,84.76,91.6,84.02,90.95,3178700 TPZ,D,20191031,17.05,17.0707,16.8701,16.95,30600 TR,D,20191031,34.22,34.53,34.04,34.28,162700 TRC,D,20191031,16.23,16.23,15.93,16.08,88700 TREC,D,20191031,8.75,8.86,8.61,8.77,29700 TREX,D,20191031,84,88.04,82.781,87.89,911200 TRGP,D,20191031,39.22,39.385,38,38.88,2001000 TRI,D,20191031,67.63,67.74,66.68,67.26,538200 TRN,D,20191031,19.95,19.95,19.48,19.78,2513500 TRN.U,D,20191031,10.39,10.39,10.39,10.39,2500 TRNE,D,20191031,9.88,9.9,9.86,9.86,100100 TRNO,D,20191031,55.75,56.88,55.335,56.41,547200 TROX,D,20191031,8.41,8.495,8.205,8.49,500100 TRP,D,20191031,50.36,50.63,50.01,50.33,1508400 TRQ,D,20191031,0.4579,0.4599,0.4075,0.4176,6512800 TRT-A,D,20191031,26.97,27.1,26.71,26.97,59100 TRT-B,D,20191031,26.3,26.5,26.17,26.5,137700 TRTN,D,20191031,36.61,36.796,36.02,36.7,340000 TRTX,D,20191031,20.17,20.24,20.05,20.23,219000 TRU,D,20191031,81.5,82.67,81.48,82.62,793600 TRV,D,20191031,129.41,131.12,128.95,131.06,1864000 TRWH,D,20191031,24.6,25.13,24.49,25.1,226000 TS,D,20191031,20.33,20.455,19.9,20.3,7320900 TSE,D,20191031,44.76,44.76,42.15,42.5,699000 TSI,D,20191031,5.79,5.79,5.75,5.78,58200 TSLF,D,20191031,14.35,14.368,14.31,14.34,25200 TSLX,D,20191031,21.48,21.48,21.24,21.3,177400 TSM,D,20191031,51.89,51.93,51.35,51.63,5140800 TSN,D,20191031,82.2,82.86,81.64,82.79,1754100 TSQ,D,20191031,6.99,7.0149,6.77,6.79,24000 TSU,D,20191031,14.34,14.35,14.05,14.15,521700 TTC,D,20191031,76.63,77.37,75.68,77.13,458500 TTI,D,20191031,1.7,1.73,1.64,1.7,429800 TTM,D,20191031,12.35,12.37,11.95,12.08,3532400 TTP,D,20191031,12.29,12.29,12.15,12.25,24300 TU,D,20191031,35.68,35.7,35.47,35.57,288700 TUFN,D,20191031,17.87,17.9,17.01,17.07,113600 TUP,D,20191031,10.29,10.33,9.54,9.63,3740500 TV,D,20191031,11.25,11.26,10.975,11.05,1891800 TVC,D,20191031,25.88,26.01,25.8,25.83,150500 TVE,D,20191031,25.37,25.487,25.21,25.21,87400 TWI,D,20191031,2.73,2.75,2.595,2.67,259200 TWLO,D,20191031,98.58,99.785,92.89,96.56,15362500 TWN,D,20191031,20.37,20.52,20.32,20.32,13900 TWO,D,20191031,13.69,13.87,13.625,13.87,2030900 TWO-A,D,20191031,27.91,28.14,27.7,27.81,66200 TWO-B,D,20191031,26.47,26.6,26.21,26.21,85200 TWO-C,D,20191031,25.76,25.95,25.63,25.63,95900 TWO-D,D,20191031,25.58,25.58,25.5,25.501,1100 TWO-E,D,20191031,25.45,25.47,25.16,25.16,96700 TWTR,D,20191031,29.47,29.98,28.84,29.97,36865100 TX,D,20191031,20.33,20.33,19.77,19.99,367300 TXT,D,20191031,46.35,46.57,45.365,46.09,1112600 TY,D,20191031,27.46,27.55,27.44,27.44,23600 TY.P,D,20191031,53.6,53.6,53.6,53.6,400 TYG,D,20191031,18.78,18.78,18.54,18.63,144800 TYL,D,20191031,245,274.885,245,268.52,681300 UA,D,20191031,18.5,18.55,18.275,18.5,1043200 UAA,D,20191031,20.65,20.73,20.4,20.65,3220300 UAN,D,20191031,3.32,3.32,3.26,3.3,65700 UBA,D,20191031,24.36,24.42,24.15,24.33,94700 UBER,D,20191031,33.23,33.36,31.26,31.5,16130000 UBP,D,20191031,19.02,19.07,19.02,19.07,700 UBP-G,D,20191031,25.09,25.09,25.01,25.01,2400 UBP-H,D,20191031,26.76,26.9646,26.64,26.64,19200 UBP-K,D,20191031,25.83,26.17,25.83,25.93,391800 UBS,D,20191031,11.79,11.81,11.6728,11.77,3331000 UDR,D,20191031,50.16,50.59,49.99,50.25,2987100 UE,D,20191031,21.34,21.74,20.775,21.11,1720800 UFI,D,20191031,27.48,27.77,27.07,27.3,117500 UFS,D,20191031,36.81,36.88,35.89,36.39,1037000 UGI,D,20191031,48.14,48.2,47.49,47.67,1545800 UGP,D,20191031,4.75,4.76,4.62,4.67,635900 UHS,D,20191031,139.05,139.19,136.46,137.46,686100 UHT,D,20191031,121.72,123.14,116.31,119.23,92100 UI,D,20191031,129.11,129.9,126.17,126.59,149400 UIS,D,20191031,9.89,10.28,9.67,10.26,1791300 UL,D,20191031,59.97,60.11,59.64,60.11,566000 UMC,D,20191031,2.28,2.29,2.25,2.26,361500 UMH,D,20191031,14.94,14.98,14.77,14.93,92600 UMH-B,D,20191031,26.2,26.2,26.17,26.17,6400 UMH-C,D,20191031,26.8,26.94,26.51,26.9,75300 UMH-D,D,20191031,25.37,25.44,25.3601,25.4,27300 UN,D,20191031,58.98,59.24,58.77,59.24,811000 UNF,D,20191031,202.59,204.01,199.77,200.84,82500 UNFI,D,20191031,7.84,7.91,7.35,7.5,1265500 UNH,D,20191031,254.38,255.72,249.91,252.7,3960300 UNM,D,20191031,27.35,28,27,27.54,1756100 UNMA,D,20191031,27.29,27.489,27.29,27.44,108700 UNP,D,20191031,167.35,167.95,163.625,165.46,3909500 UNT,D,20191031,2.12,2.2172,2.03,2.04,545700 UNVR,D,20191031,21.6,21.63,21.2,21.46,801600 UPS,D,20191031,116.04,116.88,114.51,115.17,2954200 URI,D,20191031,135.5,135.5,130.02,133.57,1361100 USA,D,20191031,6.53,6.54,6.48,6.49,539000 USAC,D,20191031,17.64,17.74,17.53,17.67,479700 USB,D,20191031,56.81,57.12,56.355,57.02,4906800 USB-A,D,20191031,848.1747,849.7001,847.3642,847.3642,800 USB-H,D,20191031,21.7,22,21.64,21.75,417100 USB-M,D,20191031,27.29,27.56,27.29,27.36,369000 USB-O,D,20191031,25.59,25.59,25.44,25.44,143200 USB-P,D,20191031,27.28,27.41,27.14,27.14,185000 USDP,D,20191031,10.2,10.73,10.15,10.66,115600 USFD,D,20191031,39.85,40.01,39.52,39.67,1240300 USM,D,20191031,37.79,37.79,36.48,37.22,218400 USNA,D,20191031,75.05,75.05,73.33,74.11,80500 USPH,D,20191031,142.71,143.29,139.7424,141.47,119600 USX,D,20191031,5.06,5.22,4.9,5.19,111800 UTF,D,20191031,26.93,27.07,26.91,26.92,228000 UTI,D,20191031,5.77,5.99,5.76,5.92,18800 UTL,D,20191031,61.89,62.36,61.3942,62.27,50800 UTX,D,20191031,143.44,143.84,142.67,143.58,3053800 UVE,D,20191031,29.79,29.94,25,27.11,583900 UVV,D,20191031,54.93,55.035,54.15,54.8,119700 UZA,D,20191031,25.65,25.76,25.48,25.48,137200 UZB,D,20191031,26.16,26.2554,26.1,26.15,95800 UZC,D,20191031,26.73,27.31,26.64,27.27,126400 V,D,20191031,179.25,179.7,178.01,178.86,6830800 VAC,D,20191031,109.57,110.22,107.53,109.93,303000 VAL,D,20191031,4.56,4.64,4.1,4.11,5813800 VALE,D,20191031,11.94,11.95,11.6,11.74,16008200 VAM,D,20191031,13.82,13.85,13.8,13.8,2400 VAPO,D,20191031,10.41,10.6,10.03,10.3,79800 VAR,D,20191031,121.99,122.8,119.37,120.81,708000 VBF,D,20191031,20.1,20.21,20.09,20.21,11100 VCIF,D,20191031,10.1,10.1504,9.94,10.05,44900 VCRA,D,20191031,20.98,21.18,19.78,19.92,492500 VCV,D,20191031,12.5,12.5,12.4294,12.48,116300 VEC,D,20191031,46.87,46.87,45.39,45.71,55300 VEDL,D,20191031,8.4,8.49,8.27,8.34,557500 VEEV,D,20191031,146.75,147.8,141.14,141.83,1567800 VER,D,20191031,9.93,9.955,9.82,9.84,9587700 VER-F,D,20191031,25.39,25.47,25.37,25.4,325500 VET,D,20191031,14.46,14.5,13.01,13.23,3303500 VFC,D,20191031,81.88,83,81.6,82.29,2956500 VG,D,20191031,9.82,9.88,9.615,9.77,1583400 VGI,D,20191031,12.77,12.89,12.7154,12.89,49100 VGM,D,20191031,12.8,12.84,12.7684,12.82,180200 VGR,D,20191031,12.36,12.45,12.03,12.2,592700 VHI,D,20191031,1.84,1.9,1.84,1.89,113400 VICI,D,20191031,23.99,24.01,23.54,23.55,5844700 VIPS,D,20191031,11.81,11.94,11.39,11.54,6458500 VIST,D,20191031,4.78,5.1,4.77,4.9,170500 VIV,D,20191031,13.19,13.25,13.06,13.17,1104400 VJET,D,20191031,1.98,2.05,1.9,1.96,49700 VKQ,D,20191031,12.34,12.355,12.29,12.34,158800 VLO,D,20191031,98.57,98.99,96.13,96.98,4396500 VLRS,D,20191031,10.84,10.93,10.66,10.84,299800 VLT,D,20191031,14.5,14.5245,14.47,14.48,11000 VMC,D,20191031,145.2,146.54,142.09,142.87,965700 VMI,D,20191031,137.32,138.42,136.02,137.19,134000 VMO,D,20191031,12.44,12.45,12.4,12.41,159400 VMW,D,20191031,160.42,160.7,157.11,158.27,695800 VNCE,D,20191031,21.94,21.94,21.06,21.12,36700 VNE,D,20191031,16.7,16.91,15.67,15.92,893100 VNO,D,20191031,66.65,66.65,65.415,65.63,1238800 VNO-K,D,20191031,25.42,25.44,25.32,25.33,88900 VNO-L,D,20191031,25.33,25.41,25.23,25.3,118200 VNO-M,D,20191031,26.12,26.34,26.06,26.06,101500 VNTR,D,20191031,2.51,2.54,2.39,2.47,269700 VOC,D,20191031,4.9,4.9,4.5501,4.89,87000 VOY-B,D,20191031,26.74,27.1698,26.74,27.11,98700 VOYA,D,20191031,54.23,54.49,53.44,53.96,1286100 VPG,D,20191031,34.15,34.2,33.64,34.05,80500 VPV,D,20191031,13.09,13.1,13,13.07,41200 VRS,D,20191031,15.05,15.14,14.42,14.64,276900 VRTV,D,20191031,14.27,14.27,13.4,13.64,67000 VSH,D,20191031,20.19,20.23,19.85,20.15,1610800 VSI,D,20191031,6.48,6.5,6.46,6.46,402500 VSLR,D,20191031,6.94,7.17,6.86,7.01,768100 VST,D,20191031,27.2,27.42,26.98,27.03,3560500 VST.A,D,20191031,2.01,2.45,2.01,2.45,214300 VSTO,D,20191031,6.6,6.77,6.53,6.7,765900 VTA,D,20191031,11.06,11.08,11.05,11.06,185300 VTN,D,20191031,13.5,13.5,13.43,13.49,40300 VTR,D,20191031,65.21,65.71,64.63,65.1,2122000 VVI,D,20191031,61.49,61.57,60.515,61.02,95700 VVR,D,20191031,4.2,4.2,4.175,4.18,253700 VVV,D,20191031,21.23,21.35,20.995,21.34,921800 VZ,D,20191031,60.8,60.82,60.1,60.47,12226600 W,D,20191031,85.29,88.92,81.25,82.23,12475000 WAAS,D,20191031,19.45,19.72,19.28,19.62,71800 WAB,D,20191031,72.14,73.5,67.09,69.37,2653200 WAIR,D,20191031,11,11.02,11,11.02,620600 WAL,D,20191031,49.74,49.79,48.55,49.33,779900 WALA,D,20191031,26.4,26.65,26.3901,26.65,62900 WAT,D,20191031,214.76,214.76,209.28,211.62,525000 WBAI,D,20191031,9.87,9.87,9.56,9.74,7900 WBC,D,20191031,134.7,134.77,134.3,134.62,889800 WBK,D,20191031,19.52,19.52,19.29,19.36,195200 WBS,D,20191031,45.57,45.64,43.5,44.1,812600 WBS-F,D,20191031,26.17,26.3875,26,26,40500 WBT,D,20191031,18.8,18.97,18.62,18.96,1835800 WCC,D,20191031,47.24,50.67,45.9902,50.15,1075300 WCG,D,20191031,299.91,300.58,293.365,296.6,759100 WCN,D,20191031,92.4,93.53,91.87,92.4,1249500 WD,D,20191031,62.43,63.01,61.72,62.99,127200 WDR,D,20191031,16.83,16.83,16.27,16.56,938500 WEA,D,20191031,14.17,14.34,14.14,14.28,25600 WEC,D,20191031,93.96,94.99,93.4706,94.4,1423300 WEI,D,20191031,6.36,6.36,6.36,6.36,200 WELL,D,20191031,90.47,91.47,89.9,90.69,2069200 WES,D,20191031,21.65,21.87,21.13,21.26,1398600 WEX,D,20191031,191.01,195.705,186.7,189.18,1171100 WF,D,20191031,30.38,30.38,29.81,29.92,14000 WFC,D,20191031,51.77,52.03,51.145,51.63,18814700 WFC-L,D,20191031,1506.69,1517.97,1505.02,1509.5,27300 WFC-N,D,20191031,25.32,25.44,25.29,25.31,315300 WFC-O,D,20191031,25.3,25.42,25.25,25.28,281600 WFC-P,D,20191031,25.33,25.52,25.33,25.33,369200 WFC-Q,D,20191031,26.88,27.145,26.8,26.93,940400 WFC-R,D,20191031,28.86,29.04,28.795,28.87,346600 WFC-T,D,20191031,25.48,25.5,25.42,25.45,320700 WFC-V,D,20191031,26.08,26.16,26.03,26.06,442100 WFC-W,D,20191031,25.91,25.99,25.89,25.92,422000 WFC-X,D,20191031,26.02,26.24,25.92,25.99,520500 WFC-Y,D,20191031,26.51,26.58,26.33,26.37,277100 WFE-A,D,20191031,25.73,25.73,25.55,25.56,119900 WGO,D,20191031,49.05,49.3832,47.48,48.07,589900 WH,D,20191031,53.56,54.59,53.4,53.97,1338300 WHD,D,20191031,27.66,30.45,27.48,29.72,1183100 WHG,D,20191031,28.82,30.31,28.82,30.23,35900 WHR,D,20191031,154.61,154.75,150.05,152.12,567600 WIA,D,20191031,11.78,11.79,11.75,11.75,25400 WIT,D,20191031,3.93,3.99,3.91,3.98,1668300 WIW,D,20191031,11.08,11.13,11.07,11.11,131800 WK,D,20191031,42.14,42.14,41.23,41.67,277900 WLH,D,20191031,19.96,19.995,19.22,19.35,263300 WLK,D,20191031,64.62,64.8,62.255,63.19,627900 WLKP,D,20191031,23.24,23.32,22.94,22.94,29300 WLL,D,20191031,6.61,6.75,6.17,6.34,9185400 WM,D,20191031,112.6,113.39,111.69,112.21,1664200 WMB,D,20191031,22.81,22.89,22.1,22.31,16999300 WMC,D,20191031,9.9,10.05,9.85,10.04,331900 WMK,D,20191031,37.98,38.49,37.5066,38.49,75900 WMS,D,20191031,37.02,37.34,36.7,37.02,611600 WMT,D,20191031,117.93,118.28,116.83,117.26,4881200 WNC,D,20191031,14.57,14.57,14.06,14.26,302900 WNS,D,20191031,62.2,62.715,61.36,61.84,294200 WOR,D,20191031,37.21,37.21,36.51,36.81,174600 WORK,D,20191031,22.96,23.23,21.7949,22,5726000 WOW,D,20191031,6.23,6.45,6.23,6.35,521500 WPC,D,20191031,92.55,93.1,91.95,92.06,1032900 WPG,D,20191031,4.22,4.25,4.11,4.22,2795100 WPG-H,D,20191031,22.85,22.93,22.78,22.8,32000 WPG-I,D,20191031,20.81,20.88,20.71,20.88,7200 WPM,D,20191031,27.61,28.495,27.55,28.07,6886300 WPP,D,20191031,62.33,62.44,61.95,62.44,134700 WPX,D,20191031,9.86,10.06,9.44,9.98,12112200 WRB,D,20191031,69.93,70.15,69.21,69.9,472400 WRB-B,D,20191031,25.11,25.15,25.09,25.11,162200 WRB-C,D,20191031,26.15,26.25,26.09,26.18,36200 WRB-D,D,20191031,25.82,25.99,25.82,25.9,89100 WRB-E,D,20191031,26.28,26.43,26.28,26.42,56300 WRE,D,20191031,31.22,31.26,30.71,31.02,467800 WRI,D,20191031,31.81,31.97,31.44,31.73,1938200 WRK,D,20191031,37.7,38.07,36.81,37.37,1985500 WSM,D,20191031,67.04,67.31,66,66.79,934700 WSO,D,20191031,175.44,177,173.9,176.3,234500 WSO.B,D,20191031,178.8991,178.8991,178.8991,178.8991,100 WSR,D,20191031,14.45,14.65,14.11,14.24,370600 WST,D,20191031,144.3,145.2,142.22,143.84,413800 WTI,D,20191031,4.12,4.15,3.75,4.03,4741500 WTM,D,20191031,1058.01,1072.05,1058.01,1071,11600 WTR,D,20191031,45.31,45.565,44.87,45.33,2399000 WTRU,D,20191031,60.67,60.67,60.03,60.25,150700 WTS,D,20191031,94.08,95.94,92.03,93.25,233100 WTTR,D,20191031,7.4,7.62,7.33,7.6,533100 WU,D,20191031,25.16,25.26,24.86,25.06,8828900 WUBA,D,20191031,51.93,53.21,51.79,52.81,654800 WWE,D,20191031,58.65,60,53.25,56.04,7572700 WWW,D,20191031,29.89,29.89,28.83,29.68,829300 WY,D,20191031,29.94,30.03,29.14,29.21,3517700 WYND,D,20191031,47.37,47.38,45.705,46.41,748500 X,D,20191031,11.69,11.99,11.43,11.51,13621500 XAN,D,20191031,11.65,11.9,11.65,11.76,173600 XAN-C,D,20191031,26.32,26.325,26.05,26.13,51600 XEC,D,20191031,42.04,42.55,40.82,42.22,2073800 XFLT,D,20191031,8.96,9.07,8.92,9,89900 XHR,D,20191031,21,21.63,20.91,21.05,1196600 XIN,D,20191031,3.76,3.7895,3.61,3.66,221200 XOM,D,20191031,67.46,67.72,67.14,67.57,16169000 XPO,D,20191031,78.86,78.86,75.51,76.4,753100 XRF,D,20191031,0.2762,0.29,0.25,0.2835,238300 XRX,D,20191031,34.13,34.24,33.7,33.93,2902600 XYF,D,20191031,1.8,1.82,1.69,1.69,55100 XYL,D,20191031,80,80.41,76.15,76.69,2109300 Y,D,20191031,764.27,784.54,761.35,778.29,71800 YELP,D,20191031,34.71,34.74,34.23,34.51,974900 YETI,D,20191031,34,34,31.8,33.31,2548200 YEXT,D,20191031,16.87,16.9,16.295,16.46,1695400 YPF,D,20191031,9.43,9.48,9.28,9.36,1936800 YRD,D,20191031,6.6,6.66,6.28,6.47,102800 YUM,D,20191031,103.03,103.34,100.17,101.71,3934100 YUMC,D,20191031,43.64,43.75,41.4,42.5,3461300 ZAYO,D,20191031,34.23,34.25,34.13,34.14,2051600 ZB-A,D,20191031,24.03,24.3,24.03,24.12,3500 ZB-G,D,20191031,28.18,28.3176,27.52,27.78,36800 ZB-H,D,20191031,26.5,26.57,26.1534,26.57,47200 ZBH,D,20191031,138.01,138.65,136.72,138.23,793600 ZBK,D,20191031,28.91,28.95,28.75,28.75,1100 ZEN,D,20191031,68.5,71.32,68.231,70.65,3648200 ZF,D,20191031,11.65,11.72,11.5,11.67,130200 ZNH,D,20191031,30.88,31.01,30.5711,30.93,12100 ZTO,D,20191031,22.05,22.05,21.865,22,1668300 ZTR,D,20191031,11.35,11.5,11.35,11.48,71800 ZTS,D,20191031,127.44,128.31,127.13,127.92,1905300 ZUO,D,20191031,14.39,14.48,14.01,14.25,671200 ZYME,D,20191031,33.1,35.25,33.0101,34.53,337500