,,,,,,, A,D,20201015,104.1,105.72,103.88,105.32,722900 AA,D,20201015,11.45,12.44,11.41,12.3,13471600 AAN,D,20201015,57.23,59.72,57.17,59.49,502200 AAP,D,20201015,154.98,157.91,154.08,157.52,697400 AAT,D,20201015,24.11,24.86,24.05,24.6,116600 AB,D,20201015,32.71,33.4497,32.43,33.17,470100 ABB,D,20201015,26.37,26.69,26.33,26.65,1105500 ABBV,D,20201015,85.41,85.74,84.96,85.23,6193700 ABC,D,20201015,97.89,100.61,97.25,99.35,1270500 ABEV,D,20201015,2.44,2.46,2.42,2.42,10225000 ABG,D,20201015,111.38,117.56,109.79,116.64,172000 ABM,D,20201015,35.76,35.82,34.91,34.98,400400 ABR,D,20201015,11.74,11.94,11.7,11.85,906600 ABR-A,D,20201015,25.2,25.38,25.2,25.23,1200 ABR-B,D,20201015,25.1,25.1,25.1,25.1,100 ABR-C,D,20201015,25.44,25.5425,25.33,25.5425,6700 ABT,D,20201015,106.65,107.74,106.31,107.32,3518900 AC,D,20201015,34.68,35.04,34.45,35.04,12000 ACA,D,20201015,46.17,48.38,46.1,48.27,158900 ACB,D,20201015,4.46,4.5,4.28,4.29,11157700 ACC,D,20201015,36.3,37.22,36.28,36.81,703200 ACCO,D,20201015,6.57,6.7,6.51,6.67,369200 ACEL,D,20201015,10.59,11.09,10.5,11.09,285800 ACH,D,20201015,5.29,5.37,5.29,5.33,34600 ACI,D,20201015,14.33,14.35,14.07,14.29,3339100 ACM,D,20201015,45.13,46.68,45.09,46.1,1159900 ACN,D,20201015,225.59,230.68,225.26,228.77,1273400 ACN.U,D,20201015,10.44,10.44,10.31,10.4,5800 ACN.W,D,20201015,1.25,1.25,1.2,1.21,39500 ACND,D,20201015,9.86,9.91,9.78,9.85,459600 ACP,D,20201015,9.9,9.92,9.82,9.91,95600 ACRE,D,20201015,9.64,9.83,9.51,9.76,234800 ACV,D,20201015,27.3,27.34,27.09,27.29,26300 ADC,D,20201015,64.16,66.22,64.01,65.81,248000 ADCT,D,20201015,30.71,30.815,26.83,27.26,477700 ADM,D,20201015,48.45,49.97,48.18,49.94,2759200 ADNT,D,20201015,20.46,21.51,20.37,21.28,1019100 ADS,D,20201015,51.13,52.72,50.73,52.66,868100 ADSW,D,20201015,30.25,30.28,30.24,30.26,281000 ADT,D,20201015,8.07,8.14,7.93,8.12,2437100 ADX,D,20201015,16.6,16.747,16.56,16.73,86000 AEB,D,20201015,25.03,25.0999,24.94,25.08,19000 AEE,D,20201015,80.56,81.9,80.36,81.15,636900 AEFC,D,20201015,26.08,26.27,26.08,26.21,41600 AEG,D,20201015,2.72,2.75,2.715,2.75,1408000 AEL,D,20201015,31.5,32.5,31.39,32.19,664300 AEL-A,D,20201015,25.29,25.46,25.15,25.46,26600 AEL-B,D,20201015,26.5,26.6,26.45,26.55,19300 AEM,D,20201015,82.94,83.65,82.25,82.86,449200 AEO,D,20201015,14.81,15.38,14.76,15.37,3054900 AER,D,20201015,25.87,26.67,25.655,26.65,1916000 AES,D,20201015,19.34,19.95,19.28,19.86,3941600 AFB,D,20201015,13.53,13.56,13.3845,13.47,30200 AFC,D,20201015,25.79,25.79,25.72,25.79,8900 AFG,D,20201015,69.19,72.07,69.12,71.71,303100 AFGB,D,20201015,27.75,27.97,27.534,27.97,5600 AFGC,D,20201015,27.1,27.43,27.1,27.425,6900 AFGD,D,20201015,27.55,27.59,27.5,27.59,5500 AFGE,D,20201015,26.93,27.25,26.93,27.12,11500 AFGH,D,20201015,25.36,25.36,25.34,25.35,13600 AFI,D,20201015,4.39,5.38,4.22,5,806600 AFL,D,20201015,36.61,37.385,36.4,37.25,2443800 AFT,D,20201015,13.15,13.1706,13.06,13.06,38100 AG,D,20201015,10.47,10.72,10.45,10.71,3257100 AGCO,D,20201015,79,80.84,78.73,80.59,350700 AGD,D,20201015,9.23,9.31,9.21,9.25,49500 AGI,D,20201015,8.92,9.02,8.835,8.86,1476600 AGM,D,20201015,66.47,68.71,66.28,67.98,52200 AGM-C,D,20201015,26.8,26.9,26.8,26.82,700 AGM-D,D,20201015,26.74,26.75,26.35,26.74,5900 AGM-E,D,20201015,27.19,27.19,26.76,26.9,900 AGM-F,D,20201015,26.23,26.25,26.02,26.2,14600 AGM.A,D,20201015,59.74,59.74,59.74,59.74,100 AGO,D,20201015,26.48,27.2,26.4501,27.13,1362500 AGO-B,D,20201015,27.52,27.7199,27.5,27.7098,2900 AGO-E,D,20201015,26.95,27.16,26.8301,27.02,21200 AGO-F,D,20201015,26.13,26.13,25.94,25.94,3900 AGR,D,20201015,54.89,55.8,54.67,55.35,404200 AGRO,D,20201015,4.98,5.09,4.92,4.98,211800 AGS,D,20201015,3.4,3.41,3.2356,3.3,447800 AGX,D,20201015,41.79,42.4,41.79,42,115800 AHC,D,20201015,1.46,1.46,1.41,1.41,6300 AHH,D,20201015,8.9,9.24,8.89,9.16,197400 AHH-A,D,20201015,24.2,24.33,24.2,24.3,46200 AHL-C,D,20201015,26.26,26.672,26.26,26.65,10700 AHL-D,D,20201015,25.9,26.11,25.9,26.11,5700 AHL-E,D,20201015,25.47,25.52,25.33,25.41,14300 AHT,D,20201015,1.37,1.43,1.31,1.37,844900 AHT-D,D,20201015,5.33,5.56,5.25,5.34,9000 AHT-F,D,20201015,5.31,5.31,4.9,4.9,35100 AHT-G,D,20201015,5.24,5.29,5.05,5.06,22100 AHT-H,D,20201015,5.27,5.49,5.06,5.3,17000 AHT-I,D,20201015,5.24,5.35,5.2,5.23,38400 AI,D,20201015,2.8,2.82,2.75,2.79,114000 AI-B,D,20201015,17.75,17.75,17.75,17.75,300 AI-C,D,20201015,18.7,18.7,18.7,18.7,1200 AIC,D,20201015,23.5,23.68,23.379,23.4968,1500 AIF,D,20201015,12.95,13.01,12.9332,12.99,70600 AIG,D,20201015,29.16,29.98,29.12,29.96,3554500 AIG-A,D,20201015,27.51,27.71,27.4725,27.71,24300 AIG.W,D,20201015,0.16,0.175,0.157,0.17,113900 AIN,D,20201015,54.45,55.18,53.61,55.14,276000 AIO,D,20201015,22.9,22.97,22.68,22.77,104600 AIR,D,20201015,19.34,20,19.105,19.98,166700 AIT,D,20201015,59.56,61.64,59.32,61.64,118400 AIV,D,20201015,35.24,35.7,35.11,35.24,622100 AIW,D,20201015,24.3,24.425,24.3,24.31,3000 AIZ,D,20201015,120.72,123.62,119.47,123.12,273200 AIZP,D,20201015,118.15,119.81,118.1294,119.81,20500 AJG,D,20201015,107.07,108.515,106.66,108.16,687100 AJRD,D,20201015,39.9,40.17,39.35,39.82,550800 AJX,D,20201015,8.29,8.5,8.21,8.39,96600 AJXA,D,20201015,23.74,23.88,23.67,23.88,900 AKO.A,D,20201015,10.61,10.61,10.61,10.61,200 AKO.B,D,20201015,12.25,12.42,12,12.12,8100 AKR,D,20201015,10.11,10.34,10.085,10.22,682600 AL,D,20201015,29.27,29.93,29.06,29.89,378100 AL-A,D,20201015,24.18,24.2575,23.9001,24.19,114900 ALB,D,20201015,92.99,94.75,91.8,94.35,923200 ALC,D,20201015,61.22,61.43,60.82,61.43,948200 ALE,D,20201015,52.56,54.35,52.34,54.14,183300 ALEX,D,20201015,11.69,11.94,11.55,11.84,220500 ALG,D,20201015,115.03,118.57,113.34,118.06,21400 ALI-A,D,20201015,17.52,17.74,17.48,17.74,5900 ALI-B,D,20201015,18.69,18.81,18.6647,18.81,3300 ALI-E,D,20201015,18.8,18.805,18.7,18.7756,1800 ALK,D,20201015,38.02,38.2,37.33,38.03,1818600 ALL,D,20201015,90.04,92.27,89.9,91.71,1811900 ALL-B,D,20201015,26.43,26.73,26.335,26.71,23500 ALL-G,D,20201015,28.3,28.49,28.12,28.4,32900 ALL-H,D,20201015,27.32,27.4,27.18,27.4,67300 ALL-I,D,20201015,27.36,27.55,27.2517,27.51,8700 ALL-Y,D,20201015,25.52,25.7098,25.52,25.68,228600 ALLE,D,20201015,102.95,104.84,102.94,104.82,357100 ALLY,D,20201015,26.93,27.895,26.73,27.87,5189700 ALP-Q,D,20201015,28.19,28.38,28.0137,28.33,9300 ALSN,D,20201015,39.15,40.86,38.94,40.6,1476700 ALT.W,D,20201015,1.74,1.75,1.74,1.75,5000 ALTG,D,20201015,7.68,8.21,7.62,8.17,40400 ALU.U,D,20201015,10.56,10.563,10.26,10.26,71100 ALU.W,D,20201015,0.66,0.66,0.66,0.66,35700 ALUS,D,20201015,9.91,9.93,9.91,9.93,129900 ALV,D,20201015,80.06,82.36,79.87,82.27,597900 ALX,D,20201015,244,247.89,243.57,247.89,9600 AM,D,20201015,6.35,6.44,6.13,6.43,3057100 AMB.W,D,20201015,5.5,5.5,5.5,5.5,100 AMBC,D,20201015,13,13.35,12.87,13.19,176500 AMC,D,20201015,2.84,2.96,2.76,2.78,9808500 AMCR,D,20201015,11.25,11.475,11.24,11.47,3273500 AME,D,20201015,106.4,109.07,106.4,109.01,660900 AMG,D,20201015,77.06,80.03,77.02,79.88,399200 AMH,D,20201015,29.06,29.67,29.0211,29.39,1936500 AMH-D,D,20201015,25.67,25.73,25.6,25.67,21100 AMH-E,D,20201015,25.64,25.79,25.5,25.79,17000 AMH-F,D,20201015,26.54,26.54,26.45,26.45,1800 AMH-G,D,20201015,26.59,26.76,26.5075,26.76,800 AMH-H,D,20201015,27.06,27.06,26.81,26.99,10700 AMK,D,20201015,22.59,22.94,22.47,22.81,249500 AMN,D,20201015,62.17,65.71,61.85,65.65,205800 AMOV,D,20201015,12.56,13.0399,12.4863,12.63,1900 AMP,D,20201015,164.55,171.68,164.11,170.98,479500 AMPY,D,20201015,0.77,0.7899,0.743,0.756,543000 AMRC,D,20201015,39.32,40.85,37.71,40.09,401000 AMRX,D,20201015,4.77,5.0878,4.77,5.04,1095600 AMT,D,20201015,238.55,242.15,237.5,239.6,1791000 AMWL,D,20201015,33,34.95,32.6501,33.7,1449400 AMX,D,20201015,12.76,12.885,12.6,12.77,2801900 AN,D,20201015,60.01,63.46,59.66,63.02,526400 ANET,D,20201015,223.36,226.23,222.14,226.23,465500 ANF,D,20201015,16.42,16.66,16.23,16.6,1302800 ANH,D,20201015,1.72,1.72,1.7,1.71,243800 ANH-A,D,20201015,23.75,23.75,23.48,23.48,700 ANH-B,D,20201015,17.7471,17.7471,17.7471,17.7471,1700 ANH-C,D,20201015,21.2,21.25,21.2,21.25,200 ANTM,D,20201015,287.48,296.91,287.166,294.9,785000 AOD,D,20201015,8.07,8.08,7.99,8.05,262700 AON,D,20201015,208.53,213.37,208.08,212.78,1058500 AON.U,D,20201015,10.66,10.79,10.56,10.65,5500 AON.W,D,20201015,1.9999,2,1.92,1.9999,1600 AONE,D,20201015,10.36,10.5,10.17,10.22,4200 AOS,D,20201015,55,55.89,54.81,55.83,893200 AP,D,20201015,4.2,4.5619,4.11,4.47,365900 APAM,D,20201015,45.42,45.99,44.71,45.81,549100 APD,D,20201015,296.85,297.67,294.35,295.96,1054200 APG,D,20201015,14.92,15.33,14.51,15.23,505500 APH,D,20201015,112.21,114.42,111.63,114.36,1362100 APLE,D,20201015,10.06,10.28,9.83,10.24,938100 APO,D,20201015,42.42,43.305,42.19,43.04,1104400 APO-A,D,20201015,26.316,26.41,26.29,26.3824,5000 APO-B,D,20201015,27.25,27.401,27.25,27.35,13300 APRN,D,20201015,6.9,6.9925,6.59,6.92,711900 APS.U,D,20201015,10,10,9.95,9.98,3514500 APT-A,D,20201015,117.96,120.73,117.96,120.39,281200 APTS,D,20201015,5.48,5.6,5.37,5.52,456000 APTV,D,20201015,94.98,98.25,94.55,97.68,1628000 AQN,D,20201015,15.35,15.68,15.35,15.6,735100 AQNA,D,20201015,26.84,27.02,26.84,26.93,177000 AQNB,D,20201015,27.99,27.99,27.54,27.8,11200 AQUA,D,20201015,23.59,24.44,23.34,24.33,570100 AR,D,20201015,3.47,3.645,3.41,3.62,6743200 ARA,D,20201015,11.42,11.51,11.41,11.49,115400 ARC,D,20201015,1.03,1.06,1.0001,1.03,62500 ARCH,D,20201015,37.08,38.1,36,37.44,324700 ARCO,D,20201015,4.2,4.29,4.13,4.17,541900 ARD,D,20201015,14.08,14.08,13.65,14.03,45000 ARDC,D,20201015,13,13.06,12.93,12.97,139200 ARE,D,20201015,161,162.98,160.51,161.93,483500 ARE-A,D,20201015,26.2,26.39,26.11,26.39,7600 ARES,D,20201015,43.5,44.435,43.25,44.17,455600 ARG-A,D,20201015,25.35,25.4935,25.35,25.47,10700 ARGD,D,20201015,25.41,25.63,25.41,25.63,3400 ARGO,D,20201015,35.15,35.73,34.64,35.65,100300 ARI,D,20201015,9.23,9.32,9.12,9.25,750100 ARL,D,20201015,9.08,9.86,9.08,9.86,1300 ARLO,D,20201015,5.35,5.56,5.26,5.52,395100 ARMK,D,20201015,27.28,28.13,27.13,27.95,3150900 ARNC,D,20201015,21.9,23.34,21.72,23.15,458400 AROC,D,20201015,5.69,5.88,5.62,5.85,463400 ARR,D,20201015,9.7,9.78,9.65,9.75,629700 ARR-C,D,20201015,23.59,23.7863,23.405,23.42,21600 ARW,D,20201015,82.41,84.35,82.2999,84.22,290000 ASA,D,20201015,22.28,22.4099,21.96,22.16,40400 ASA.U,D,20201015,9.8675,9.9,9.85,9.8506,36800 ASAN,D,20201015,22.9,24.1,22.9,23.97,1114800 ASB,D,20201015,13.17,13.75,13.17,13.72,851500 ASB-C,D,20201015,25.78,25.78,25.78,25.78,100 ASB-D,D,20201015,25.85,25.8729,25.829,25.85,2900 ASB-E,D,20201015,27.43,27.45,27.29,27.45,3000 ASB-F,D,20201015,27.6,27.65,27.51,27.51,3800 ASC,D,20201015,3.11,3.29,3.11,3.23,243300 ASG,D,20201015,7.61,7.66,7.52,7.59,147000 ASGI,D,20201015,17.23,17.3,16.95,17.01,53100 ASGN,D,20201015,69.15,71.62,68.74,71.49,127900 ASH,D,20201015,73.99,76.28,73.77,76.17,288600 ASIX,D,20201015,14.04,14.46,14.03,14.45,157700 ASP.U,D,20201015,9.96,9.965,9.93,9.9498,327900 ASPN,D,20201015,10.94,12.75,10.8064,12.34,271300 ASR,D,20201015,112.04,115.08,111.71,112.86,41500 ASX,D,20201015,4.22,4.25,4.204,4.24,282500 AT,D,20201015,2,2.03,1.99,2.01,175900 ATC-D,D,20201015,24.35,24.4805,24.35,24.45,6500 ATC-E,D,20201015,24.99,25.098,24.94,25.07,8400 ATC-G,D,20201015,25.1,25.15,24.96,25.13,9900 ATC-H,D,20201015,24.15,24.48,24.1324,24.3,19800 ATC-I,D,20201015,23.5,23.5,23.45,23.4953,2700 ATCO,D,20201015,9.38,10.06,9.27,10.03,495400 ATEN,D,20201015,7.2,7.465,7.11,7.42,635200 ATGE,D,20201015,26.66,27.56,26.5,27.4,438200 ATH,D,20201015,35.11,35.87,35.03,35.72,1011900 ATH-A,D,20201015,27.39,27.43,27,27.41,38500 ATH-B,D,20201015,26.2,26.39,25.94,26.25,63800 ATH-C,D,20201015,27.59,27.59,27.3,27.5899,27300 ATHM,D,20201015,99.31,99.69,97.59,97.85,247700 ATI,D,20201015,8.9,9.35,8.8,9.28,1140400 ATKR,D,20201015,23.3,24.23,23.3,24.17,869400 ATO,D,20201015,94.41,95.44,93.4335,94.5,967600 ATR,D,20201015,114.72,116.59,114.22,116.34,116900 ATTO,D,20201015,8.46,9.01,8.46,8.69,31800 ATUS,D,20201015,27.58,28.61,27.58,28.45,5259200 ATV,D,20201015,20.4,20.5,20.3,20.5,49100 AU,D,20201015,27.05,27.4082,26.8,27.11,2019400 AUY,D,20201015,6.08,6.19,6.01,6.03,16208800 AVA,D,20201015,34.05,34.62,33.88,34.37,191300 AVA.U,D,20201015,9.94,9.941,9.93,9.93,2200 AVAL,D,20201015,4.48,4.6,4.405,4.58,527600 AVB,D,20201015,152.21,155.33,152.21,153.16,683100 AVD,D,20201015,14.26,14.72,14.2,14.27,86100 AVK,D,20201015,14.17,14.24,14.105,14.24,70600 AVLR,D,20201015,153.35,158.44,152.0381,158.15,776600 AVNS,D,20201015,36.5,37.96,35.885,37.55,166800 AVNT,D,20201015,31.9,32.42,31.87,31.92,851600 AVT-A,D,20201015,76.38,77.85,76.375,77.51,28000 AVTR,D,20201015,23.43,24.14,23.01,24.02,3774600 AVY,D,20201015,129.79,133.56,129.66,132.86,419700 AVYA,D,20201015,17.83,19.12,17.77,19.1,1208600 AWF,D,20201015,10.6,10.6,10.53,10.59,154300 AWI,D,20201015,66.32,68.08,66.015,67.93,267400 AWK,D,20201015,154.54,157.17,153.55,155.86,513800 AWP,D,20201015,4.76,4.84,4.75,4.8,323600 AWR,D,20201015,76.79,77.84,76.63,77.31,141300 AX,D,20201015,25.78,26.65,25.74,26.62,209500 AXL,D,20201015,6.59,6.94,6.59,6.88,1548800 AXO,D,20201015,25.3131,25.6391,25.3131,25.4798,900 AXP,D,20201015,103.43,104.89,103.02,104.43,2699300 AXR,D,20201015,5.9,6.23,5.78,6.23,5700 AXS,D,20201015,45,45.1,44.29,45.04,638200 AXS-E,D,20201015,25.81,25.93,25.81,25.93,42600 AXTA,D,20201015,25.04,25.65,24.7603,25.64,2467100 AYI,D,20201015,95.32,96.2,94.37,95.5,1128200 AYX,D,20201015,138.97,141.561,137.5601,139.19,1299700 AZEK,D,20201015,36.48,37.86,36.45,37.79,364300 AZO,D,20201015,1160,1199.25,1154.28,1193.26,202600 AZRE,D,20201015,29,29.6686,26.95,27.51,127500 AZUL,D,20201015,13.43,13.88,13.3516,13.83,1167900 AZZ,D,20201015,35.21,35.36,34.55,34.95,216500 B,D,20201015,38.02,39.81,37.99,39.67,140000 BA,D,20201015,161.01,164.54,158.73,164.24,13226800 BABA,D,20201015,293.8,299.8628,292.61,299.46,9709800 BAC,D,20201015,23.59,24.2,23.48,24.15,66832400 BAC-A,D,20201015,26.06,26.15,26.06,26.15,30800 BAC-B,D,20201015,27.6,27.73,27.6,27.72,47400 BAC-C,D,20201015,25.61,25.6273,25.56,25.6,88900 BAC-E,D,20201015,24.9,25,24.8948,24.98,21700 BAC-K,D,20201015,27.54,27.72,27.54,27.6781,28300 BAC-L,D,20201015,1460,1470,1460,1470,3500 BAC-M,D,20201015,27.59,27.63,27.44,27.63,61900 BAC-N,D,20201015,26.77,26.88,26.7,26.88,122500 BAF,D,20201015,14.3,14.47,14.3,14.47,3400 BAH,D,20201015,81.86,82.47,81.62,82.02,514500 BAK,D,20201015,7.49,7.56,7.31,7.5,99000 BAM,D,20201015,33.35,33.8,33.28,33.76,2360000 BAN-E,D,20201015,25.78,25.78,25.78,25.78,600 BANC,D,20201015,10.51,11.08,10.51,11.02,129500 BAP,D,20201015,119.84,121.05,119.47,120.71,206200 BAX,D,20201015,79.24,80.73,79.2301,80.56,2154100 BB,D,20201015,4.98,5.17,4.97,5.16,4453800 BBAR,D,20201015,2.4,2.47,2.36,2.42,263900 BBD,D,20201015,3.64,3.7399,3.63,3.65,18046600 BBDC,D,20201015,8.1,8.15,8.1,8.1,45200 BBDO,D,20201015,3.36,3.47,3.18,3.47,34500 BBF,D,20201015,13.18,13.18,13.1,13.12,8200 BBK,D,20201015,15.51,15.658,15.4901,15.5,32700 BBL,D,20201015,41.71,42.42,41.64,42.33,1209700 BBN,D,20201015,25.7,26.02,25.7,25.97,112000 BBU,D,20201015,31.88,32.28,31.74,32.28,12200 BBVA,D,20201015,2.58,2.66,2.575,2.65,1726200 BBW,D,20201015,3.19,3.32,3.0695,3.31,32300 BBY,D,20201015,117.43,120.7433,116.9,120.56,1625400 BC,D,20201015,62.6,64.86,61.94,64.69,481600 BC-A,D,20201015,27.26,27.58,27.16,27.58,4900 BC-B,D,20201015,27.47,27.96,27.47,27.96,2600 BC-C,D,20201015,27.39,27.52,27.3,27.52,9800 BCAT,D,20201015,20.39,20.5,20.37,20.49,128100 BCC,D,20201015,41.21,42.04,41,41.9,261700 BCE,D,20201015,42.23,42.9101,42.11,42.85,729700 BCEI,D,20201015,20.16,21.05,19.98,20.92,102000 BCH,D,20201015,14.89,15.12,14.76,15.08,136800 BCO,D,20201015,45.68,46.17,44.63,45.46,477900 BCS,D,20201015,5.09,5.19,5.07,5.19,2291600 BCSF,D,20201015,9.99,10.0524,9.91,9.98,87000 BCX,D,20201015,6.01,6.06,5.99,6.05,154700 BDC,D,20201015,32.49,34.03,32.49,34,155200 BDJ,D,20201015,7.32,7.36,7.3,7.34,719800 BDN,D,20201015,10,10.36,10,10.27,1375900 BDX,D,20201015,232.17,236.475,231.5,235.01,1144100 BDXB,D,20201015,52.26,53.05,52.25,52.84,33100 BE,D,20201015,19.49,20.04,18.2,19.08,10522300 BEDU,D,20201015,6.48,6.64,6.4,6.46,24200 BEKE,D,20201015,64.02,71.4,63.51,69.72,1807000 BEN,D,20201015,23.04,23.655,22.965,23.62,2619100 BEP,D,20201015,53.17,54.11,52.62,54,258100 BEP-A,D,20201015,26.39,26.52,26.25,26.465,19700 BEPC,D,20201015,64.47,65.76,63.74,65.63,241400 BERY,D,20201015,49.5,50.49,49.5,50.38,372000 BEST,D,20201015,2.67,2.72,2.52,2.66,2602100 BF.A,D,20201015,69.23,69.23,68.62,68.83,33200 BF.B,D,20201015,76.66,76.95,76.01,76.26,761500 BFAM,D,20201015,153.38,158.07,152.22,157.26,177900 BFK,D,20201015,13.88,13.88,13.66,13.77,44200 BFO,D,20201015,14.72,14.72,14.72,14.72,4000 BFS,D,20201015,26.33,27.02,25.47,26.85,66300 BFS-D,D,20201015,24.41,24.41,24.26,24.26,1100 BFS-E,D,20201015,24.66,24.66,24.3,24.39,12800 BFT,D,20201015,9.805,9.805,9.805,9.805,1500 BFT.U,D,20201015,10.22,10.22,10.19,10.19,48100 BFT.W,D,20201015,1.29,1.29,1.185,1.2,50600 BFY,D,20201015,13.88,13.94,13.88,13.9,6500 BFZ,D,20201015,13.19,13.21,13.11,13.18,54300 BG,D,20201015,51.43,54.99,51.25,54.21,2652100 BGB,D,20201015,12.2,12.2,12.03,12.16,144300 BGH,D,20201015,13.54,13.54,13.42,13.44,45900 BGIO,D,20201015,8.61,8.62,8.53,8.58,40400 BGR,D,20201015,6,6.09,5.92,6.08,184200 BGS,D,20201015,28.77,30.1,28.65,29.38,1048400 BGSF,D,20201015,9.11,9.4,9.01,9.25,31300 BGT,D,20201015,11.45,11.45,11.34,11.39,41900 BGX,D,20201015,13.16,13.16,13.04,13.13,31300 BGY,D,20201015,5.36,5.36,5.32,5.35,195200 BH,D,20201015,85.61,88.37,83.51,88.36,9800 BH.A,D,20201015,444.1,458,440.5,458,100 BHC,D,20201015,16.57,17.45,16.48,17.36,4517700 BHE,D,20201015,20.6,21.295,20.46,21.26,207700 BHK,D,20201015,15.45,15.56,15.34,15.53,142600 BHLB,D,20201015,10.36,10.76,10.31,10.68,261300 BHP,D,20201015,50.99,51.905,50.9,51.81,1379200 BHR,D,20201015,2.38,2.5,2.3399,2.44,222400 BHR-B,D,20201015,11.87,12.78,11.87,12.38,10600 BHR-D,D,20201015,13.535,13.89,13.535,13.89,4200 BHVN,D,20201015,75.36,77.2278,74.25,77,427400 BIF,D,20201015,9.93,10.04,9.93,10.03,105700 BIG,D,20201015,50.35,53.37,49.92,53.19,1148700 BILL,D,20201015,116.81,118.97,115.03,116.44,615600 BIO,D,20201015,552.9,554.14,543.9197,552.61,98000 BIO.B,D,20201015,530,530,530,530,100 BIP,D,20201015,46.03,46.52,45.86,46.22,295700 BIP-A,D,20201015,25.63,25.75,25.6,25.73,10500 BIPC,D,20201015,55.75,56.3,55.75,55.95,136600 BIT,D,20201015,15.94,16.0499,15.94,16,65800 BITA,D,20201015,15.86,15.87,15.85,15.86,684000 BJ,D,20201015,39.75,40.48,39.18,40.38,1935200 BK,D,20201015,36.27,37.23,36.22,37.23,8070400 BK-C,D,20201015,25.61,25.99,25.57,25.9,86400 BKD,D,20201015,2.81,2.92,2.77,2.9,1088100 BKE,D,20201015,23.17,23.65,23.0546,23.6,240200 BKH,D,20201015,57.18,58.45,56.82,58.25,268800 BKI,D,20201015,92.74,95.06,92.29,94.95,710100 BKK,D,20201015,14.9949,15.01,14.99,15.005,42400 BKN,D,20201015,16.1,16.12,15.94,16.12,46000 BKR,D,20201015,12.89,13.545,12.83,13.45,7062700 BKT,D,20201015,6.09,6.1463,6.09,6.11,103100 BKU,D,20201015,23.2,24.37,23.13,24.35,595100 BLD,D,20201015,182.7,189.3699,180.26,188.78,144300 BLE,D,20201015,15.3,15.49,15.05,15.08,32300 BLK,D,20201015,634.09,648.9,632.64,646.24,792700 BLL,D,20201015,88.97,91.19,88.76,90.81,1075600 BLW,D,20201015,14.82,14.855,14.7703,14.825,46000 BLX,D,20201015,12.9,13.48,12.9,13.45,97300 BMA,D,20201015,13.35,13.64,13.06,13.24,330600 BME,D,20201015,44,44.3,43.84,44.09,21600 BMEZ,D,20201015,25.3,25.3,24.83,24.89,148100 BMI,D,20201015,71.7,72.12,70.72,71.83,190000 BML-G,D,20201015,21.545,21.6482,21.545,21.6482,1100 BML-H,D,20201015,21.35,21.44,21.1848,21.36,12100 BML-J,D,20201015,24.95,24.97,24.8791,24.97,14900 BML-L,D,20201015,24.74,24.8795,24.72,24.73,30800 BMO,D,20201015,60.74,61.595,60.12,61.35,359900 BMR.W,D,20201015,1.23,1.29,1.22,1.25,78300 BMRG,D,20201015,10.04,10.04,9.97,10,38900 BMY,D,20201015,60.59,60.9,60.31,60.42,13105200 BMY.P,D,20201015,3.05,3.25,2.94,3.25,5204400 BNED,D,20201015,2.64,2.72,2.6072,2.7,113500 BNL,D,20201015,16.69,16.88,16.63,16.79,764700 BNS,D,20201015,42.03,42.63,41.8,42.47,948300 BNY,D,20201015,13.52,13.5744,13.48,13.49,8900 BOE,D,20201015,9.78,9.83,9.73,9.82,107400 BOH,D,20201015,53,55.17,53,55.08,153100 BOOT,D,20201015,32.54,32.99,32.43,32.54,802500 BORR,D,20201015,0.48,0.48,0.4585,0.48,2874200 BOX,D,20201015,17.26,17.47,17.168,17.31,1189000 BP,D,20201015,15.98,16.45,15.87,16.44,18613900 BPMP,D,20201015,10.12,10.4,10.02,10.32,249300 BPT,D,20201015,1.46,1.48,1.44,1.47,26900 BQ,D,20201015,6.63,6.63,6.1663,6.3,296400 BQH,D,20201015,15.62,15.62,15.59,15.6199,3900 BR,D,20201015,140.7,143.79,140.33,143.27,419200 BRBR,D,20201015,22.42,22.91,22.28,22.75,199300 BRC,D,20201015,40.67,41.98,40.53,41.72,384100 BRFS,D,20201015,3.3,3.365,3.285,3.32,1826100 BRK.A,D,20201015,314750,318200,312980,317540,100 BRK.B,D,20201015,209.27,211.99,208.22,211.65,3063800 BRMK,D,20201015,9.98,10.25,9.95,10.25,290800 BRO,D,20201015,46.59,47.65,46.35,47.32,696900 BRT,D,20201015,12.25,12.72,12.25,12.35,27700 BRX,D,20201015,11.35,11.65,11.3,11.6,2912600 BSA,D,20201015,25.05,25.37,25.05,25.25,3800 BSAC,D,20201015,13.42,14.095,13.31,14.03,455900 BSBR,D,20201015,5.57,5.725,5.5525,5.58,970000 BSD,D,20201015,13.36,13.4,13.33,13.33,24200 BSE,D,20201015,13.1,13.1126,13.1,13.1,1100 BSIG,D,20201015,15.49,15.89,15.38,15.82,340400 BSL,D,20201015,13.66,13.66,13.52,13.53,32000 BSM,D,20201015,6.23,6.48,6.11,6.44,426200 BSMX,D,20201015,3.66,3.74,3.58,3.61,521400 BSN.U,D,20201015,9.95,9.96,9.92,9.92,5400 BST,D,20201015,44.55,45.67,44.55,45.48,96500 BSTZ,D,20201015,27.85,27.94,27.65,27.85,109400 BSX,D,20201015,40.12,40.67,38.5,39,15112200 BSX-A,D,20201015,116.49,116.49,112.34,113.19,26500 BTA,D,20201015,11.84,11.9,11.82,11.84,17000 BTE,D,20201015,0.35,0.3628,0.3435,0.3556,594200 BTI,D,20201015,33.74,33.96,33.65,33.84,1983500 BTO,D,20201015,22.17,22.76,22.17,22.71,75500 BTT,D,20201015,24.93,24.93,24.73,24.85,44700 BTU,D,20201015,1.73,1.74,1.6,1.66,2295800 BTZ,D,20201015,13.94,13.94,13.8677,13.91,126000 BUD,D,20201015,54.94,55.28,54.53,54.92,2584500 BUI,D,20201015,23.39,23.4299,23.06,23.17,80800 BURL,D,20201015,206.89,215.6,204.511,213.93,531000 BV,D,20201015,12.99,13.2,12.78,13.17,285700 BVH,D,20201015,8.65,9.58,8.51,9.32,31400 BVN,D,20201015,12.12,12.4,12.022,12.2,600500 BW,D,20201015,2.55,2.6,2.46,2.53,115700 BWA,D,20201015,38.01,39.24,37.73,39.21,2210700 BWG,D,20201015,11.55,11.6,11.485,11.6,57800 BWXT,D,20201015,59.32,59.84,58.66,58.91,583000 BX,D,20201015,54.25,55.635,54.1577,55.4,2370200 BXC,D,20201015,26.49,27.48,26.38,26.79,104900 BXG,D,20201015,5.2,5.29,5.14,5.18,32800 BXMT,D,20201015,23.01,23.17,22.8,23.12,733500 BXMX,D,20201015,11.52,11.6,11.5,11.56,142400 BXP,D,20201015,79,80.29,78.8,79.5,725100 BXP-B,D,20201015,25.7113,25.75,25.5,25.625,13200 BXS,D,20201015,21.19,22.03,21.12,22,194300 BXS-A,D,20201015,25.8,25.9,25.67,25.85,10400 BY,D,20201015,12.53,13.11,12.44,13.06,27100 BYD,D,20201015,32.65,34.305,32.24,34.09,1225500 BYM,D,20201015,14.24,14.25,14.1,14.25,41400 BZH,D,20201015,13.88,14.49,13.82,14.47,190300 BZM,D,20201015,13.85,14.08,13.85,14.055,10400 C,D,20201015,42.54,43.635,42.25,43.61,26408000 C-J,D,20201015,28.37,28.5899,28.37,28.52,29400 C-K,D,20201015,27.99,28.12,27.875,28.11,66000 C-N,D,20201015,27.71,27.97,27.71,27.77,67600 C-S,D,20201015,25.99,26.03,25.9,26.02,42900 CAAP,D,20201015,1.98,2.08,1.97,2.01,150400 CABO,D,20201015,1821.2,1844.325,1821.2,1838.31,31600 CACI,D,20201015,214.07,216.81,213.02,215.78,135300 CADE,D,20201015,10.05,10.53,10.01,10.48,1265400 CAE,D,20201015,15.84,15.84,15.535,15.74,158400 CAF,D,20201015,21.5,21.71,21.375,21.65,51600 CAG,D,20201015,37.41,37.84,37.3,37.79,1773600 CAH,D,20201015,47.74,48.95,47.4806,48.92,1180100 CAI,D,20201015,27.17,28.84,27.17,28.12,39900 CAI-A,D,20201015,24.5,24.62,24.32,24.62,2100 CAI-B,D,20201015,24.05,24.56,24.05,24.42,1900 CAJ,D,20201015,15.69,15.8,15.62,15.8,396800 CAL,D,20201015,9.34,9.745,9.24,9.69,635200 CALX,D,20201015,20.16,20.86,19.62,20.85,600100 CANG,D,20201015,5.36,5.83,5.29,5.66,19700 CAPL,D,20201015,15.55,15.6,15.18,15.48,23800 CARR,D,20201015,32.09,32.66,32.01,32.6,2692100 CARS,D,20201015,9.3,10.1,8.94,10.06,10946100 CAT,D,20201015,160.27,165.78,160.15,165.04,2958900 CATO,D,20201015,6.85,6.99,6.75,6.89,275400 CB,D,20201015,117.04,120.69,116.5,120.16,1414400 CBB,D,20201015,15.08,15.12,15.07,15.12,392400 CBB-B,D,20201015,48.49,48.4901,48.49,48.49,800 CBD,D,20201015,11.61,11.76,11.58,11.69,380300 CBH,D,20201015,9.14,9.15,9.04,9.12,30100 CBL,D,20201015,0.169,0.1725,0.16,0.1618,10014600 CBL-D,D,20201015,0.83,0.87,0.7949,0.86,32000 CBL-E,D,20201015,0.89,0.89,0.7905,0.84,6900 CBRE,D,20201015,48.49,49.38,48.3357,49.04,1212100 CBT,D,20201015,40.14,40.94,40.14,40.9,224900 CBU,D,20201015,55.7,57.485,55.7,57.42,147400 CBZ,D,20201015,23.8,24.24,23.785,24.12,297800 CC,D,20201015,22.32,23.04,22.12,22.95,600700 CCA.U,D,20201015,10.3,10.3,10.22,10.22,1200 CCA.W,D,20201015,1.21,1.21,1.09,1.16,74200 CCAC,D,20201015,9.85,9.85,9.73,9.73,1700 CCC,D,20201015,31.1,31.58,30.6,30.95,942800 CCEP,D,20201015,38.79,39.1,38.315,38.46,1101900 CCI,D,20201015,164.16,168.5,163.45,168.14,1046800 CCI.U,D,20201015,9.95,9.95,9.91,9.91,53700 CCI.W,D,20201015,1.25,1.25,1.1702,1.2,288300 CCIV,D,20201015,9.67,9.72,9.6501,9.68,347900 CCJ,D,20201015,9.35,9.44,9.24,9.35,1424100 CCK,D,20201015,80.68,82.8,79.9,82.45,1161300 CCL,D,20201015,13.72,14.04,13.62,14.02,29283500 CCM,D,20201015,1.71,1.71,1.71,1.71,100 CCO,D,20201015,0.99,1.02,0.97,1.01,1199900 CCR,D,20201015,2.96,3.005,2.96,2.98,14600 CCS,D,20201015,44.51,46.89,44.24,46.68,234500 CCU,D,20201015,12.16,12.28,12.06,12.2,171700 CCX,D,20201015,10.02,10.06,10,10,1590800 CCX.U,D,20201015,10.4,10.4,10.3999,10.4,1500 CCX.W,D,20201015,1.24,1.45,1.24,1.3701,1590100 CCZ,D,20201015,61.98,61.98,61.98,61.98,100 CDAY,D,20201015,87.87,90.32,87.14,89.94,734700 CDE,D,20201015,8.05,8.3,8,8.2,2131600 CDR,D,20201015,0.92,0.93,0.8908,0.927,172900 CDR-B,D,20201015,21.89,22.19,21.89,21.9305,24800 CDR-C,D,20201015,20.37,20.42,20.01,20.02,40600 CE,D,20201015,116.9,119.51,115.17,119.5,538600 CEA,D,20201015,20.75,20.91,20.52,20.57,9700 CEE,D,20201015,19.34,19.56,19.06,19.56,3700 CEIX,D,20201015,4.22,4.381,4.12,4.17,299500 CEL,D,20201015,3.92,3.99,3.88,3.99,7300 CEL.P,D,20201015,0.344,0.35,0.344,0.35,4300 CELP,D,20201015,2.12,2.23,2.1001,2.17,26000 CEM,D,20201015,13.16,13.39,12.9201,13.39,113500 CEN,D,20201015,8.13,8.16,8.0217,8.16,13200 CEO,D,20201015,93.47,94.69,93.35,94.69,75300 CEPU,D,20201015,2.25,2.25,2.16,2.21,94700 CEQ.P,D,20201015,6.03,6.1,5.97,6.06,171600 CEQP,D,20201015,14.46,14.75,14.1076,14.61,319200 CF,D,20201015,29.38,29.85,29.17,29.66,1166500 CFG,D,20201015,27.24,28.055,27.15,27.9,9333600 CFG-D,D,20201015,27.23,27.41,27.23,27.41,13700 CFG-E,D,20201015,25.72,25.83,25.66,25.7,35000 CFR,D,20201015,65.83,68.92,65.82,68.9,232700 CFX,D,20201015,30.88,32.27,30.88,32.18,560200 CFXA,D,20201015,135.38,135.38,135.38,135.38,500 CGA,D,20201015,2.4,2.48,2.3501,2.45,19400 CGC,D,20201015,17.8,18.15,17.44,18.05,3387400 CHA,D,20201015,31.21,31.2796,31.1,31.19,35900 CHCT,D,20201015,48.51,49.27,48.06,48.9,80600 CHD,D,20201015,93.93,95.74,93.56,95.1,1398900 CHE,D,20201015,489.65,499.3,489.65,495.6,49500 CHGG,D,20201015,82.25,84.58,81.91,84.06,1650200 CHH,D,20201015,88.79,89.93,88.56,89.85,137500 CHL,D,20201015,32.42,32.43,32.255,32.33,701800 CHM-A,D,20201015,22.61,22.8341,22.61,22.63,6200 CHM-B,D,20201015,20.49,20.78,20.16,20.78,8000 CHMI,D,20201015,9.46,9.47,9.32,9.45,80200 CHN,D,20201015,26.5,26.93,26.5,26.93,8800 CHRA,D,20201015,2.94,3.09,2.79,3,24700 CHS,D,20201015,1.16,1.23,1.12,1.22,1680200 CHT,D,20201015,36.75,36.82,36.58,36.7,74800 CHU,D,20201015,6.97,6.97,6.79,6.95,805300 CHWY,D,20201015,62.83,65.72,62.5,64.88,2430700 CHX,D,20201015,8.09,8.51,7.96,8.45,1090300 CI,D,20201015,172.16,177.35,172,176.82,1350000 CIA,D,20201015,5.7,6,5.7,5.87,88400 CIB,D,20201015,25.36,25.445,25.02,25.27,287000 CIEN,D,20201015,41.52,42.26,41.35,42.11,1768200 CIF,D,20201015,2.36,2.39,2.35,2.36,37200 CIG,D,20201015,1.95,2,1.945,2,1952100 CIG.C,D,20201015,2.1,2.21,2.09,2.2,24700 CII,D,20201015,15.73,15.85,15.6,15.85,66900 CIM,D,20201015,8.63,8.73,8.6,8.73,1480900 CIM-A,D,20201015,23.4,23.4,23.02,23.33,7900 CIM-B,D,20201015,20.52,20.75,20.5,20.69,11700 CIM-C,D,20201015,19.3,19.74,19.2566,19.45,52900 CIM-D,D,20201015,19.57,19.89,19.35,19.79,31700 CINR,D,20201015,12.49,12.7,12.41,12.68,10900 CIO,D,20201015,7.13,7.37,7.11,7.34,181600 CIO-A,D,20201015,24.59,25.1,24.59,24.97,4100 CIR,D,20201015,29.16,30.32,28.68,30.24,91900 CIT,D,20201015,18.94,19.82,18.81,19.74,1385900 CIT-B,D,20201015,22.78,23.2,22.7,22.98,61000 CKH,D,20201015,31.27,32.12,31.27,31.98,70100 CL,D,20201015,79.42,80.14,79.283,79.71,3375800 CLA,D,20201015,9.7,9.7,9.7,9.7,100 CLA.U,D,20201015,9.93,9.97,9.93,9.97,3000 CLA.W,D,20201015,0.56,0.6013,0.56,0.59,30600 CLB,D,20201015,15.18,15.89,15.09,15.77,325400 CLDR,D,20201015,10.87,11.0223,10.615,10.64,7832700 CLDT,D,20201015,6.91,7.26,6.86,7.17,178400 CLF,D,20201015,7.25,7.57,7.21,7.49,5187100 CLGX,D,20201015,68.9,69.28,68.58,68.68,538500 CLH,D,20201015,58.45,59.75,58.45,59.53,139900 CLI,D,20201015,11.86,12.36,11.785,12.16,679900 CLI.U,D,20201015,10.1,10.1,10.04,10.07,42600 CLN-G,D,20201015,21.55,21.5502,21.4301,21.4999,11700 CLN-H,D,20201015,21.48,22.22,21.48,21.5,9300 CLN-I,D,20201015,21.9,21.9,21.45,21.6,25000 CLN-J,D,20201015,21.1,21.6999,21.1,21.49,8000 CLNC,D,20201015,5.07,5.21,5.03,5.21,203900 CLNY,D,20201015,3.08,3.14,3.03,3.13,3447300 CLPR,D,20201015,6.2,6.32,6.1,6.18,78500 CLR,D,20201015,12.75,13.56,12.75,13.56,2571000 CLS,D,20201015,7.02,7.12,6.93,7.12,277700 CLW,D,20201015,39.27,39.88,38.76,39.79,121200 CLX,D,20201015,218.01,220.9643,217.03,218.37,859600 CM,D,20201015,75.41,76.44,75.22,76.11,206300 CMA,D,20201015,40.08,41.9,40.08,41.77,1001700 CMC,D,20201015,21.83,22.88,21.45,22.31,1477100 CMCM,D,20201015,2.01,2.03,1.91,1.95,156200 CMD,D,20201015,43.44,46.75,43.29,46.38,283900 CMG,D,20201015,1306.15,1344.895,1305,1343.25,262100 CMI,D,20201015,219.26,223.42,218.31,222.45,737200 CMO,D,20201015,5.78,5.83,5.735,5.81,367300 CMO-E,D,20201015,24.1,24.1,23.63,23.8,13900 CMP,D,20201015,61.03,61.96,60.2,61.91,143200 CMR-B,D,20201015,23.15,23.16,22.95,22.95,900 CMR-C,D,20201015,23.74,23.8,23.5,23.7055,5900 CMR-D,D,20201015,24.26,24.56,24.25,24.42,2600 CMR-E,D,20201015,24.8,24.9884,24.72,24.85,6500 CMRE,D,20201015,6.68,7.09,6.56,7.05,609200 CMS,D,20201015,64.46,65.135,64.15,64.77,936100 CMS-B,D,20201015,109.5,109.5,108.75,108.75,100 CMSA,D,20201015,26.99,27.09,26.9188,27.09,5500 CMSC,D,20201015,26.87,26.97,26.8445,26.94,10500 CMSD,D,20201015,27.39,27.5,27.335,27.5,19800 CMU,D,20201015,4.2,4.23,4.2,4.21,57700 CNA,D,20201015,29.65,30.1,29.54,29.83,141700 CNC,D,20201015,64.12,66.12,64.01,65.86,2465000 CNF,D,20201015,3.22,3.22,3.22,3.22,100 CNHI,D,20201015,8.12,8.35,8.1,8.33,1061500 CNI,D,20201015,110.05,111.31,109.09,111.3,436000 CNK,D,20201015,8.06,8.17,7.7247,7.87,7512700 CNMD,D,20201015,79.69,84.83,79.53,84.23,417200 CNNE,D,20201015,39.02,40.12,38.6,40,260000 CNO,D,20201015,17.87,18.41,17.85,18.41,690400 CNP,D,20201015,20.59,20.99,20.59,20.92,2189900 CNP-B,D,20201015,39.14,39.67,38.99,39.27,38600 CNQ,D,20201015,17.62,18.07,17.36,17.96,3041700 CNR,D,20201015,9.14,9.34,9.03,9.22,361400 CNS,D,20201015,58.9,60.17,58.81,59.46,96400 CNX,D,20201015,10.26,10.465,10.085,10.43,2646300 CO,D,20201015,3.51,3.56,3.48,3.48,41500 COD-A,D,20201015,22.52,22.52,22.0748,22.52,10300 COD-B,D,20201015,23.32,23.52,23.29,23.5,3300 COD-C,D,20201015,24.1,24.1,23.5001,23.92,7800 CODI,D,20201015,18.8,18.98,18.58,18.71,142200 COE,D,20201015,23.79,24.7,23.79,24.31,23400 COF,D,20201015,77.58,78.7,76.83,78.55,2878700 COF-F,D,20201015,25.39,25.4701,25.34,25.38,21900 COF-G,D,20201015,25.81,26.03,25.6301,26.03,22000 COF-H,D,20201015,26.33,26.61,26.3,26.6,14200 COF-I,D,20201015,25.59,25.69,25.53,25.6,93700 COF-J,D,20201015,24.88,24.97,24.85,24.96,141000 COF-K,D,20201015,24.78,25,24.75,24.94,115900 COG,D,20201015,19.27,19.575,19.03,19.47,3409300 COLD,D,20201015,37.27,37.88,37.27,37.52,3644800 COO,D,20201015,350,354.933,348.755,353.42,163400 COP,D,20201015,33.87,35.4682,33.67,35.4,8637900 COR,D,20201015,126.48,128.3405,125.9402,126.81,154800 COR-Z,D,20201015,15.9,15.9,15.545,15.9,19200 CORR,D,20201015,5.59,5.82,5.52,5.67,141800 COTY,D,20201015,3.26,3.36,3.24,3.29,6595100 CP,D,20201015,318.3,325.26,317.87,324.78,239900 CPA,D,20201015,51,51.99,50.18,51.48,208200 CPAC,D,20201015,7.58,7.58,7.58,7.58,100 CPB,D,20201015,49.11,49.38,48.813,49.16,1168700 CPE,D,20201015,4.8,4.93,4.67,4.86,2054800 CPF,D,20201015,14.1,14.6,14.1,14.52,97300 CPG,D,20201015,1.3,1.31,1.24,1.27,1836000 CPK,D,20201015,88.04,89.525,88,88.34,101200 CPLG,D,20201015,5.27,5.4672,5.175,5.42,89000 CPRI,D,20201015,20.32,21.73,20.175,21.73,2470800 CPS,D,20201015,15.09,15.35,14.75,15.28,99500 CPS.U,D,20201015,10.1721,10.1721,10.1721,10.1721,1000 CPS.W,D,20201015,0.77,0.81,0.77,0.81,19100 CPSR,D,20201015,9.77,9.84,9.75,9.775,113200 CPT,D,20201015,94.22,95.72,93.88,94.47,435800 CR,D,20201015,51.71,54.025,51.43,53.81,359400 CRD.A,D,20201015,6.51,6.775,6.51,6.72,35900 CRD.B,D,20201015,6.5,6.7,6.26,6.5,9300 CRH,D,20201015,37.29,37.87,37.26,37.87,372900 CRH.U,D,20201015,10.02,10.04,10,10.03,103400 CRI,D,20201015,82.55,84.085,81.6,83.81,451700 CRK,D,20201015,5.47,5.77,5.41,5.67,1596500 CRL,D,20201015,241.79,245.95,240.9,242.15,281800 CRM,D,20201015,258.11,260.52,254.02,257.72,5262300 CRS,D,20201015,18.1,18.57,17.92,18.5,502500 CRT,D,20201015,5.73,5.8,5.66,5.785,20300 CRY,D,20201015,19.33,19.48,18.86,19.05,169400 CS,D,20201015,10.01,10.23,9.99,10.23,1876200 CSL,D,20201015,125,128.34,124.44,127.73,199600 CSLT,D,20201015,1.03,1.05,1,1.05,167700 CSPR,D,20201015,7.91,8.06,7.52,7.81,514000 CSTM,D,20201015,8.39,8.9,8.05,8.86,727800 CSU,D,20201015,0.649,0.649,0.6218,0.63,34300 CSV,D,20201015,23.21,24,22.98,23.85,110800 CTA-A,D,20201015,84.3333,84.3333,84.3333,84.3333,100 CTA-B,D,20201015,105.73,108.7,105.73,108.7,400 CTAA,D,20201015,25.88,25.89,25.72,25.87,13300 CTB,D,20201015,34.68,35.9,34.35,35.83,204700 CTBB,D,20201015,25.42,25.5,25.42,25.47,100200 CTDD,D,20201015,26.34,26.46,26.34,26.42,48500 CTK,D,20201015,4.65,4.78,4.63,4.64,4200 CTLT,D,20201015,91.45,92.9,91.31,92.2,595100 CTR,D,20201015,11.58,11.89,11.37,11.88,44700 CTRA,D,20201015,7.72,7.914,7.36,7.37,106600 CTS,D,20201015,24.51,25.49,24.47,25.34,84200 CTT,D,20201015,8.68,8.76,8.6,8.67,212600 CTVA,D,20201015,33.18,34.095,33.18,33.99,3035100 CTY,D,20201015,25.11,25.28,25.11,25.15,24900 CTZ,D,20201015,25.15,25.17,25.15,25.16,15900 CUB,D,20201015,57.73,58.73,57.16,58.4,230500 CUB-C,D,20201015,23.02,23.2,23.02,23.2,3300 CUB-D,D,20201015,24.01,24.49,24.01,24.1,4300 CUB-E,D,20201015,24.38,24.5,23.81,24.01,7200 CUB-F,D,20201015,24,24.25,23.885,24.25,7900 CUBB,D,20201015,23.7,23.77,22.9283,23.77,2500 CUBE,D,20201015,34.41,35.22,34.41,34.87,929000 CUBI,D,20201015,12.23,12.82,12.23,12.76,125800 CUK,D,20201015,11.75,12.02,11.7,11.98,1131100 CULP,D,20201015,13.09,13.29,13.07,13.15,20200 CURO,D,20201015,7.92,8.29,7.7701,8.22,103800 CUZ,D,20201015,27.34,28.44,27.34,28.22,954200 CVA,D,20201015,7.9,8.1,7.881,8.09,445800 CVE,D,20201015,3.79,3.84,3.69,3.83,3510800 CVEO,D,20201015,0.6253,0.6535,0.6121,0.6489,97400 CVI,D,20201015,12.16,12.67,11.87,12.66,471600 CVNA,D,20201015,210,224.83,209.71,224.39,2167800 CVS,D,20201015,58.08,59.33,57.91,59.32,8208600 CVX,D,20201015,71.82,73.72,71.39,73.51,10052900 CW,D,20201015,94.02,96.68,93.805,96.31,145000 CWE.A,D,20201015,26.83,27.58,26.6801,27.37,75200 CWEN,D,20201015,29.13,29.92,29.06,29.71,541300 CWH,D,20201015,30.45,32.46,30.14,32.45,1178500 CWK,D,20201015,11.71,12.1,11.605,11.98,753800 CWT,D,20201015,45.06,45.79,45.06,45.71,197800 CX,D,20201015,3.91,4.15,3.8967,4.13,9845700 CXE,D,20201015,4.73,4.7401,4.71,4.71,52900 CXH,D,20201015,9.29,9.369,9.29,9.34,3400 CXO,D,20201015,47.45,49.95,47.23,49.54,2588200 CXP,D,20201015,11,11.35,11,11.33,1075900 CXW,D,20201015,7.77,8.025,7.75,7.94,933800 CYD,D,20201015,19.37,20.49,19.295,20.36,84500 CYH,D,20201015,4.45,4.77,4.38,4.76,1078000 CZZ,D,20201015,14.69,15.18,14.51,14.94,870200 D,D,20201015,80.07,81.276,79.85,80.81,2988900 DAC,D,20201015,8.72,9.48,8.678,9.36,293800 DAL,D,20201015,31.38,31.455,30.685,31.34,11922200 DAN,D,20201015,14.34,14.73,14.27,14.72,1755200 DAO,D,20201015,31.87,31.87,30.07,31.01,460800 DAR,D,20201015,42.73,43.84,42.0001,43.64,2216000 DAVA,D,20201015,65.13,65.4,64,64.99,39900 DB,D,20201015,8.85,9.03,8.83,9.02,2347700 DBD,D,20201015,8.25,8.5,8.19,8.3,431400 DBI,D,20201015,5.4,5.665,5.34,5.57,990000 DBL,D,20201015,19.15,19.15,19.015,19.015,28400 DCF,D,20201015,7.95,7.95,7.88,7.9,46700 DCI,D,20201015,50.08,51.23,49.8997,51.11,175800 DCO,D,20201015,34.26,35.1,33.78,34.97,28800 DCP,D,20201015,12.63,13.22,12.3,13.13,1266000 DCP-B,D,20201015,17.19,17.1999,16.85,17.15,6600 DCP-C,D,20201015,17.08,17.1355,16.5,17.1,4400 DCUE,D,20201015,103.36,104.33,103.22,104.04,13200 DD,D,20201015,57.99,59.45,57.67,59.28,2952600 DDD,D,20201015,6.39,6.69,6.38,6.67,2178800 DDF,D,20201015,8.17,8.23,7.84,8.215,60700 DDS,D,20201015,45.5,47.5,44.71,46.17,366900 DDT,D,20201015,24.52,24.75,24.28,24.48,24900 DE,D,20201015,234.66,239.35,234.365,238.24,1225100 DEA,D,20201015,22.25,22.77,22.16,22.54,324500 DECK,D,20201015,254.01,262.85,251.35,262.1,293900 DEH,D,20201015,9.7,9.7,9.6827,9.69,14400 DEH.U,D,20201015,10.03,10.03,10.03,10.03,300 DEH.W,D,20201015,0.59,0.5901,0.56,0.59,165500 DEI,D,20201015,24.6,25.04,24.6,24.89,476400 DELL,D,20201015,69.53,70.4,68.85,70.04,1296600 DEN,D,20201015,17.2,17.265,16.77,17.05,188100 DEO,D,20201015,136.69,137.66,136.39,136.73,881100 DESP,D,20201015,6.65,6.83,6.62,6.69,247500 DEX,D,20201015,9.05,9.13,9.0327,9.12,21600 DFIN,D,20201015,13.14,13.8,13.02,13.68,201800 DFN.U,D,20201015,10.41,10.41,10.41,10.41,100 DFN.W,D,20201015,1,1,1,1,1500 DFNS,D,20201015,10.045,10.045,10.01,10.01,500 DFP,D,20201015,27.71,27.89,27.59,27.89,48500 DFS,D,20201015,63.43,64.83,62.31,64.59,2225600 DG,D,20201015,219.94,223.65,219.14,222.87,1498000 DGN.U,D,20201015,12.11,12.2,11.715,12,145600 DGN.W,D,20201015,3.36,3.645,3.36,3.6,2300 DGNR,D,20201015,12.2,12.2,11.5,12.13,55800 DGX,D,20201015,116.24,118.35,115.925,118.14,510100 DHF,D,20201015,2.73,2.75,2.72,2.72,1300200 DHI,D,20201015,77.03,78.94,76.76,78.82,2166400 DHR,D,20201015,223.05,225.79,220.68,225.42,1724600 DHR-A,D,20201015,1543.7,1543.7,1543.7,1543.7,2300 DHR-B,D,20201015,1308.31,1320.16,1308.31,1320.16,1800 DHT,D,20201015,5.21,5.28,5.14,5.23,2033400 DHX,D,20201015,2.21,2.3,2.1801,2.28,69500 DIAX,D,20201015,13.62,13.74,13.56,13.74,82000 DIN,D,20201015,56.9,58.88,56.9,58.88,246300 DIS,D,20201015,125,127.4,124.43,127.36,7748600 DK,D,20201015,11.16,11.51,10.82,11.47,1184000 DKL,D,20201015,28.07,28.74,27.75,27.94,38200 DKS,D,20201015,61.68,63.17,61.45,63.05,2123800 DL,D,20201015,9.51,9.51,9.1,9.2,4600 DLB,D,20201015,67.17,69.5165,67.17,69.31,327300 DLN-A,D,20201015,21.82,21.82,21.79,21.79,2100 DLN-B,D,20201015,17.91,18.2142,17.84,17.849,4000 DLNG,D,20201015,2.47,2.67,2.38,2.605,168600 DLR,D,20201015,155.59,158.66,155,156.67,1038500 DLR-C,D,20201015,25.98,25.98,25.94,25.98,9700 DLR-J,D,20201015,26.53,26.53,26.27,26.44,6500 DLR-K,D,20201015,27.93,28.07,27.93,28.07,7900 DLR-L,D,20201015,27.03,27.07,26.95,27.07,49200 DLX,D,20201015,24.58,26.15,24.58,25.98,225800 DLY,D,20201015,17.82,17.8994,17.47,17.49,328200 DMB,D,20201015,13.69,13.74,13.63,13.66,20300 DMO,D,20201015,13.24,13.382,13.24,13.31,29000 DMS,D,20201015,7.05,7.32,6.91,7.23,43600 DMS.W,D,20201015,0.93,0.93,0.865,0.9199,9900 DMY.U,D,20201015,10.2,10.2,10.15,10.2,26500 DMY.W,D,20201015,1.12,1.12,1.05,1.1,88700 DMYD,D,20201015,9.9,9.9,9.85,9.85,4100 DMYT,D,20201015,12.87,12.88,12.185,12.41,714000 DNB,D,20201015,27.4,27.585,27.01,27.52,217900 DNK,D,20201015,3.22,3.24,3.15,3.16,5300 DNOW,D,20201015,4.91,5.085,4.83,5.05,714400 DNP,D,20201015,10.05,10.14,10.03,10.11,333700 DOC,D,20201015,17.8,18.26,17.73,18.09,864400 DOOR,D,20201015,102.18,104.33,101.37,103.68,85100 DOV,D,20201015,112.06,114.21,111.82,113.9,404700 DOW,D,20201015,47.88,49.075,47.84,49.01,2793800 DPG,D,20201015,11,11,10.85,10.97,59200 DPZ,D,20201015,402.61,405.6332,400.21,401.84,664900 DQ,D,20201015,209.94,213.1,198.85,201.68,710600 DRD,D,20201015,12.29,12.74,12.22,12.46,137700 DRE,D,20201015,38.31,39.07,38.31,38.94,1307900 DRH,D,20201015,4.88,5.08,4.77,5.04,1249100 DRH-A,D,20201015,25.88,26,25.6334,25.88,28600 DRI,D,20201015,98.11,101.09,97.87,100.13,1183100 DRQ,D,20201015,24.16,25,24.1,24.98,264300 DRUA,D,20201015,26.09,26.18,25.9847,26.18,18900 DS,D,20201015,1.1,1.12,1.07,1.1,550600 DS-B,D,20201015,10.25,10.3,10.21,10.29,5300 DS-D,D,20201015,10.1263,10.1263,10.1263,10.1263,1000 DSE,D,20201015,0.3928,0.3977,0.385,0.392,82200 DSL,D,20201015,16.09,16.1999,16.09,16.13,231300 DSM,D,20201015,7.36,7.37,7.29,7.31,48200 DSSI,D,20201015,6.79,6.95,6.75,6.85,166900 DSU,D,20201015,9.95,9.97,9.93,9.94,77800 DSX,D,20201015,1.43,1.43,1.41,1.43,103700 DSX-B,D,20201015,23,23,22.9437,22.9437,1600 DT,D,20201015,42.73,43.89,41.83,43.5,1453000 DTB,D,20201015,25.5,25.66,25.5,25.66,71300 DTE,D,20201015,117.89,118.78,117.5,117.94,1464500 DTF,D,20201015,14.391,14.391,14.391,14.391,100 DTJ,D,20201015,25.69,25.77,25.67,25.77,6100 DTL.P,D,20201015,12.325,12.9,12.26,12.345,6400 DTP,D,20201015,45.79,46.22,45.32,45.84,16500 DTQ,D,20201015,25.17,25.18,25.17,25.18,4500 DTW,D,20201015,26.74,26.93,26.74,26.93,11900 DTY,D,20201015,26.44,26.479,26.3401,26.41,24800 DUC,D,20201015,9.07,9.18,9.07,9.17,22200 DUK,D,20201015,91.07,92.82,90.75,91.96,2170500 DUK-A,D,20201015,28.2,28.28,28.15,28.215,72300 DUKB,D,20201015,27.94,28.1,27.8401,28.1,25500 DUKH,D,20201015,25.65,25.8189,25.63,25.7,34800 DVA,D,20201015,87.74,89.145,87.28,88.91,509000 DVD,D,20201015,1.4,1.44,1.3949,1.42,20400 DVN,D,20201015,9.12,9.4375,8.93,9.42,10028900 DX,D,20201015,16.03,16.12,15.91,15.98,176600 DX-B,D,20201015,24.11,24.5284,24.11,24.5284,7100 DX-C,D,20201015,22.09,22.2,22.01,22.2,900 DXC,D,20201015,19.6,20.21,19.44,20.18,1734300 DY,D,20201015,64.75,66.51,64.41,66.31,256000 DYFN,D,20201015,17.97,17.97,17.81,17.92,11400 E,D,20201015,15.01,15.17,14.93,15.11,338700 EAF,D,20201015,7.24,7.42,6.965,7.39,1273100 EAI,D,20201015,25.89,26.03,25.75,26.02,8300 EARN,D,20201015,11.26,11.26,11.14,11.23,23000 EAT,D,20201015,47.16,50.43,47.14,48.78,2064900 EB,D,20201015,9.71,9.78,9.52,9.58,716600 EBF,D,20201015,17.1,17.16,16.88,16.93,96500 EBR,D,20201015,5.6,5.83,5.59,5.81,808500 EBR.B,D,20201015,5.58,5.74,5.58,5.58,8600 EBS,D,20201015,96,99.712,95.2564,99.55,512000 EC,D,20201015,9.66,9.795,9.53,9.72,587000 ECC,D,20201015,8.6,8.8299,8.6,8.82,101100 ECCB,D,20201015,24.97,25,24.82,24.95,2200 ECCX,D,20201015,24.5,24.65,24.47,24.57,5300 ECCY,D,20201015,24.75,24.75,24.75,24.75,400 ECL,D,20201015,198.79,203.19,197.94,201.44,1054300 ECOM,D,20201015,16.43,16.82,15.87,16.72,214700 ED,D,20201015,81.15,82.26,80.89,81.74,1286800 EDD,D,20201015,5.7,5.7,5.64,5.65,231000 EDF,D,20201015,6.51,6.555,6.45,6.53,212200 EDI,D,20201015,7.4,7.44,7.4,7.4,40500 EDN,D,20201015,2.9948,3.095,2.95,3.095,36000 EDU,D,20201015,165,167.02,163.49,164.98,525300 EEA,D,20201015,9.12,9.33,9.1,9.1,5700 EEX,D,20201015,2.7,2.79,2.67,2.76,106400 EFC,D,20201015,12.83,13.12,12.8,13.12,122200 EFC-A,D,20201015,21.41,21.8899,21.41,21.8899,2700 EFF,D,20201015,14.61,14.65,14.55,14.6,27200 EFL,D,20201015,8.74,8.7815,8.66,8.67,32500 EFR,D,20201015,12.35,12.42,12.29,12.32,57600 EFT,D,20201015,12.6,12.69,12.5413,12.6,99000 EFX,D,20201015,163.41,163.6,160.39,162.38,533900 EGF,D,20201015,13.04,13.0578,12.93,12.93,7800 EGHT,D,20201015,16.21,16.6,16.02,16.53,458000 EGO,D,20201015,13.4,14.17,13.25,14.15,3404600 EGP,D,20201015,136.71,141.4,136.71,140.27,114700 EGY,D,20201015,1.03,1.07,1.01,1.03,68000 EHC,D,20201015,66.45,68.22,66.25,68.11,397500 EHI,D,20201015,9.85,9.895,9.8128,9.89,69000 EHT,D,20201015,9.6,9.6,9.51,9.59,38500 EIC,D,20201015,13.1,13.175,13.1,13.175,1000 EIG,D,20201015,30.24,31.23,30.24,31.07,138800 EIX,D,20201015,55.61,57.445,55.53,56.81,1283500 EL,D,20201015,221.46,223.65,220.35,221.88,893700 ELAN,D,20201015,31.37,32.16,31.35,31.83,3697000 ELAT,D,20201015,49.4,49.48,48.77,49.4,81400 ELC,D,20201015,26.09,26.3,26.09,26.3,4600 ELF,D,20201015,21.02,21.405,20.98,21.18,487200 ELJ,D,20201015,26,26.11,25.85,26.11,5500 ELP,D,20201015,11.65,12,11.65,11.98,395500 ELS,D,20201015,64.28,65.58,64.04,64.62,515800 ELU,D,20201015,25.3,25.4,25.3,25.4,1500 ELVT,D,20201015,2.92,2.95,2.82,2.85,251900 ELY,D,20201015,19.47,20.21,19.42,20.1,1478400 EMD,D,20201015,12.8,12.828,12.72,12.74,122400 EME,D,20201015,70.02,71.77,69.8,71.53,185500 EMF,D,20201015,15.54,15.68,15.04,15.68,27700 EMN,D,20201015,84.5,86.15,83.9626,86.13,603000 EMO,D,20201015,10.17,10.2908,9.8992,10.26,93300 EMP,D,20201015,25.63,25.76,25.63,25.76,16400 EMP.U,D,20201015,9.86,9.905,9.85,9.9,60100 EMR,D,20201015,68.42,69.6,68.314,69.58,2020600 ENB,D,20201015,29.16,29.31,28.84,29.27,3446000 ENBA,D,20201015,25.54,25.59,25.39,25.39,39500 ENBL,D,20201015,4.84,4.87,4.68,4.78,292400 ENIA,D,20201015,6.46,6.485,6.4,6.42,982000 ENIC,D,20201015,3.37,3.47,3.3494,3.42,221700 ENJ,D,20201015,25.34,25.34,25.26,25.3,800 ENLC,D,20201015,2.68,2.78,2.63,2.76,1333100 ENO,D,20201015,25.57,25.69,25.57,25.69,5600 ENP.U,D,20201015,24.995,25,24.9802,24.9802,500 ENR,D,20201015,40.87,41.84,40.75,41.71,365100 ENR-A,D,20201015,88.77,89.23,87.73,89.02,4200 ENS,D,20201015,71.49,73.44,71.03,73.34,124200 ENV,D,20201015,82.35,84.055,81.86,83.35,166300 ENVA,D,20201015,17.51,17.76,17.06,17.63,520100 ENZ,D,20201015,2.16,2.16,2.11,2.13,274800 EOD,D,20201015,4.37,4.4,4.3539,4.4,61000 EOG,D,20201015,36.55,38.24,36.16,38.08,4791700 EOI,D,20201015,15,15.06,14.93,15.06,38600 EOS,D,20201015,19.17,19.19,19,19.19,79100 EOT,D,20201015,19.97,20.07,19.9292,19.94,21200 EP-C,D,20201015,48.08,49,48.08,49,1200 EPAC,D,20201015,18.96,19.495,18.83,19.46,166200 EPAM,D,20201015,342.55,350.115,339.2,349.04,159600 EPC,D,20201015,29.7,30.59,29.51,30.53,248000 EPD,D,20201015,16.92,17.54,16.72,17.49,7592200 EPR,D,20201015,21.37,22.275,21.26,22,1074400 EPR-C,D,20201015,17.53,17.6,17.16,17.48,52500 EPR-E,D,20201015,27.2,27.7802,26.65,27,6300 EPR-G,D,20201015,16.8,17.09,16.8,17,94100 EPRT,D,20201015,18.9,19.6,18.6,19.26,804000 EQC,D,20201015,26.96,27.25,26.91,27.09,592600 EQC-D,D,20201015,29,29.56,29,29.313,1900 EQD.U,D,20201015,10.2,10.2,10.06,10.06,173000 EQH,D,20201015,20.02,20.695,19.88,20.58,2503000 EQH-A,D,20201015,26.2,26.25,25.95,26.16,56800 EQNR,D,20201015,14,14.34,13.98,14.3,3133700 EQR,D,20201015,52.48,53.21,52.12,52.31,1820800 EQS,D,20201015,1.19,1.19,1.19,1.19,100 EQT,D,20201015,14.98,15.365,14.7,15.1,3121800 ERF,D,20201015,1.85,1.93,1.76,1.93,1943700 ERJ,D,20201015,4.58,4.68,4.5233,4.64,960400 ES,D,20201015,91.32,91.88,90.395,91.02,1399800 ESE,D,20201015,85.29,87.4,84.84,87.24,44400 ESGC,D,20201015,2.33,2.34,2.23,2.33,1614300 ESI,D,20201015,12.1,12.43,12.05,12.43,684800 ESNT,D,20201015,41.87,43.39,41.715,42.83,639000 ESRT,D,20201015,6.24,6.47,6.22,6.45,1459200 ESS,D,20201015,205.41,207.73,204.57,204.69,304500 ESTC,D,20201015,120.06,123,118.165,120.14,1295700 ESTE,D,20201015,2.74,2.87,2.7,2.82,89500 ET,D,20201015,6.21,6.39,6.08,6.29,15587900 ETB,D,20201015,13.83,13.8899,13.73,13.81,40000 ETG,D,20201015,15.31,15.41,15.2,15.38,166700 ETH,D,20201015,16.9,17.4991,16.68,17.15,298200 ETI.P,D,20201015,27.3,27.3,27.04,27.18,1000 ETJ,D,20201015,9.77,9.82,9.755,9.81,151300 ETM,D,20201015,1.39,1.48,1.38,1.47,1556300 ETN,D,20201015,106.97,108.7,106.64,108.63,955600 ETO,D,20201015,21.65,21.76,21.52,21.69,29500 ETP-C,D,20201015,19.33,19.415,19.11,19.3342,30500 ETP-D,D,20201015,19.9,19.99,19.5987,19.62,49300 ETP-E,D,20201015,20.51,21.2299,20.51,21.14,36300 ETR,D,20201015,104.75,106.27,104.27,105.32,844800 ETRN,D,20201015,8.22,8.41,7.96,8.38,4769100 ETV,D,20201015,13.99,14,13.93,13.97,198100 ETW,D,20201015,8.71,8.7301,8.66,8.68,327500 ETX,D,20201015,21.51,21.5137,21.315,21.42,9000 ETY,D,20201015,11.11,11.11,10.99,11.07,421700 EURN,D,20201015,8.63,8.76,8.6,8.75,946100 EV,D,20201015,60.75,61.98,60.75,61.63,3945000 EVA,D,20201015,42,43.5,41.61,43.32,81200 EVC,D,20201015,1.9,2.04,1.88,2.02,582100 EVF,D,20201015,6.06,6.06,5.91,5.99,89700 EVG,D,20201015,12.08,12.115,11.91,12.03,60000 EVH,D,20201015,11.66,11.79,11.35,11.38,573300 EVN,D,20201015,12.69,12.69,12.59,12.61,68600 EVR,D,20201015,75.02,78.22,75.02,78.14,360900 EVRG,D,20201015,53.57,54.81,53.02,54.42,1908000 EVRI,D,20201015,8.93,9.36,8.8,9.17,1603900 EVT,D,20201015,19.74,19.91,19.72,19.89,118400 EVTC,D,20201015,35.62,36.34,35.47,36.19,311000 EW,D,20201015,83.83,85.87,83.49,85.32,2006200 EXD,D,20201015,9.22,9.26,9.18,9.2,9700 EXG,D,20201015,7.74,7.8,7.74,7.78,425700 EXK,D,20201015,3.52,3.63,3.515,3.59,2164200 EXP,D,20201015,90.27,92.45,89.905,92.12,150000 EXPR,D,20201015,0.7337,0.7699,0.704,0.7511,2605000 EXR,D,20201015,112.88,115.115,112.795,114.94,1357700 EXTN,D,20201015,4.81,4.93,4.69,4.9,116300 EZT,D,20201015,25.22,25.235,25.22,25.235,3800 F,D,20201015,7.42,7.62,7.37,7.62,49336100 F-B,D,20201015,25.37,25.573,25.3,25.41,43900 F-C,D,20201015,24.9,25.17,24.8,25.02,112800 FAF,D,20201015,52,53.53,51.7201,53.13,376800 FAI.U,D,20201015,10.15,10.15,10.05,10.05,9700 FAI.W,D,20201015,1.46,1.46,1.46,1.46,200 FAII,D,20201015,9.84,9.87,9.82,9.87,12500 FAM,D,20201015,9.62,9.62,9.59,9.6,21000 FBC,D,20201015,31.33,32.2,31.21,31.92,215600 FBHS,D,20201015,87.42,89.91,87.25,89.81,538900 FBK,D,20201015,27.25,27.94,27.13,27.89,79500 FBM,D,20201015,17.22,17.76,17.105,17.66,96100 FBP,D,20201015,5.89,6.15,5.85,6.14,691000 FC,D,20201015,18.15,18.635,17.83,18.32,37800 FCAU,D,20201015,11.97,12.31,11.9318,12.31,2165700 FCF,D,20201015,8.2,8.56,8.2,8.53,413800 FCN,D,20201015,112.32,114.375,112.1001,114.01,225000 FCPT,D,20201015,26.97,27.6192,26.93,27.25,394300 FCRW,D,20201015,24.33,24.33,24.33,24.33,100 FCRZ,D,20201015,24.7,24.7,24.56,24.56,8800 FCT,D,20201015,10.93,10.93,10.835,10.88,162700 FCX,D,20201015,16.52,17.27,16.5,17.21,11602500 FDEU,D,20201015,10.33,10.33,10.1305,10.23,34500 FDP,D,20201015,23.7,24.93,23.7,24.84,141100 FDS,D,20201015,328.66,339.425,328.66,337.74,203300 FDX,D,20201015,273.09,282.14,271.7487,282.11,2258000 FE,D,20201015,31.24,31.685,31.15,31.51,2823300 FEA.U,D,20201015,14.8,14.9,14.5,14.85,16100 FEA.W,D,20201015,4.55,4.75,4.45,4.67,59700 FEAC,D,20201015,13.58,14,13.2,13.8,1331300 FEDU,D,20201015,0.82,0.855,0.814,0.83,53300 FEI,D,20201015,5.33,5.39,5.2515,5.38,395700 FENG,D,20201015,1.39,1.39,1.32,1.34,127400 FEO,D,20201015,12.34,12.74,12.34,12.53,6600 FET,D,20201015,0.6089,0.6094,0.5865,0.5899,403400 FF,D,20201015,11.39,11.87,11.31,11.84,108600 FFA,D,20201015,15.55,15.61,15.4,15.61,27000 FFC,D,20201015,21.25,21.3499,21.25,21.25,57100 FFG,D,20201015,49.63,50.745,49.43,50.5,39000 FGB,D,20201015,2.6,2.6432,2.595,2.61,33400 FGN.U,D,20201015,10,10.02,9.97,10.01,54400 FHI,D,20201015,25.8,26.86,25.6307,26.84,632600 FHN,D,20201015,10.23,10.595,10.2,10.58,5311100 FHN-A,D,20201015,25.98,26.18,25.87,26.18,3100 FHN-B,D,20201015,26.06,26.29,26.05,26.29,3300 FHN-C,D,20201015,26.27,27.4,26.2606,27.4,3500 FHN-D,D,20201015,25.1,25.47,24.97,25.47,8300 FHN-E,D,20201015,26.37,26.6,26.16,26.485,25600 FI,D,20201015,1.71,1.75,1.655,1.73,463900 FICO,D,20201015,431.16,437.79,426.13,437.01,111600 FIF,D,20201015,9.81,9.89,9.73,9.87,110200 FINS,D,20201015,17.04,17.04,16.8005,17.02,21000 FINV,D,20201015,1.95,2.02,1.95,1.99,312800 FIS,D,20201015,141.57,143.89,140.76,143.88,3528300 FIT,D,20201015,6.94,7,6.92,6.97,4699300 FIV,D,20201015,8.54,8.58,8.46,8.51,122800 FIX,D,20201015,55,56.54,54.84,56.49,213000 FL,D,20201015,37.56,38.58,37.16,38.35,2735800 FLC,D,20201015,21.69,22.1,21.69,21.93,24900 FLNG,D,20201015,6.82,7.03,6.6172,6.85,10600 FLO,D,20201015,24.73,25.07,24.63,24.95,543100 FLOW,D,20201015,45.09,46.57,44.01,46.33,123800 FLR,D,20201015,10.19,10.78,10.18,10.77,1208300 FLS,D,20201015,28.62,29.2,28.33,29.05,1204300 FLT,D,20201015,246.58,248.105,244.67,246.51,469800 FLY,D,20201015,6.94,7.13,6.81,7.06,129200 FMA.U,D,20201015,10.2,10.255,10.17,10.2,46800 FMC,D,20201015,107.71,109.49,107.36,109.07,542500 FMN,D,20201015,14.04,14.041,13.91,14,9200 FMO,D,20201015,7.9,8.01,7.83,7.95,16500 FMS,D,20201015,41.22,41.45,40.97,41.33,250800 FMX,D,20201015,57.4,58.29,57.1911,57.99,520400 FMY,D,20201015,13.39,13.5399,13.35,13.35,6000 FN,D,20201015,62.53,63.445,62.145,63.43,219200 FNB,D,20201015,7.2,7.445,7.19,7.42,2981200 FNB-E,D,20201015,29.0601,29.8511,29.0601,29.55,1800 FND,D,20201015,82.84,84.59,82.21,84.07,879100 FNF,D,20201015,32.65,33.35,32.42,33.19,648600 FNV,D,20201015,139.31,140.99,138.785,140.43,430100 FOE,D,20201015,12.83,13.39,12.83,13.36,197300 FOF,D,20201015,11,11.1107,10.99,10.99,41700 FOR,D,20201015,18.25,18.725,18.125,18.39,53400 FOUR,D,20201015,54.97,58.75,54.31,58.44,535800 FPF,D,20201015,21.68,21.79,21.61,21.79,72900 FPH,D,20201015,4.52,4.58,4.52,4.56,28800 FPI,D,20201015,6.66,6.68,6.55,6.59,111000 FPI-B,D,20201015,24.88,24.9,24.87,24.9,1600 FPL,D,20201015,3.94,3.98,3.88,3.98,80900 FR,D,20201015,41.5,42.73,41.5,42.28,426000 FRA,D,20201015,11.72,11.72,11.6,11.63,68500 FRC,D,20201015,120.53,125.68,120.03,125.62,787600 FRC-G,D,20201015,25.78,25.83,25.76,25.76,5300 FRC-H,D,20201015,26.35,26.4,26.245,26.4,3100 FRC-I,D,20201015,27.53,27.69,27.53,27.68,6400 FRC-J,D,20201015,26.37,26.73,26.37,26.73,24800 FRC-K,D,20201015,25.33,25.45,25.28,25.45,39600 FRO,D,20201015,6.66,6.84,6.58,6.78,1680600 FRT,D,20201015,75,77.12,74.79,76.18,333000 FRT-C,D,20201015,26.87,26.87,26.65,26.721,36500 FSD,D,20201015,14.29,14.29,14.2001,14.24,83200 FSK,D,20201015,15.56,15.86,15.56,15.85,520800 FSKR,D,20201015,15.08,15.43,15.06,15.2,416300 FSLF,D,20201015,12.97,13.24,12.85,13.15,113100 FSLY,D,20201015,86.62,95.35,85.1,89.7,57719100 FSM,D,20201015,7,7.14,6.91,7.12,2156100 FSS,D,20201015,30.51,31.44,30.51,31.39,170400 FST,D,20201015,9.7,9.7,9.61,9.61,86300 FST.U,D,20201015,9.97,10,9.97,9.99,63100 FST.W,D,20201015,0.75,0.88,0.74,0.85,184400 FT,D,20201015,7.04,7.04,6.86,6.99,105300 FTA-A,D,20201015,19.92,19.97,19.84,19.95,1700 FTA-B,D,20201015,19.68,19.76,19.5,19.7221,19500 FTAI,D,20201015,17,17.37,16.83,17.01,255000 FTCH,D,20201015,26.57,27.41,26.35,27.2,2649600 FTHY,D,20201015,20.25,20.58,20.1301,20.47,38400 FTI,D,20201015,6.71,7.08,6.67,7.07,4877600 FTK,D,20201015,2.93,3,2.82,2.97,748800 FTS,D,20201015,40.69,41.29,40.55,41.18,258800 FTV,D,20201015,66.4,67.65,66.07,67.42,1414800 FTV-A,D,20201015,968.4,968.4,968.4,968.4,100 FUBO,D,20201015,9.45,10.79,9.26,10.79,4971100 FUL,D,20201015,47.96,49.48,47.76,49.48,175500 FUN,D,20201015,25.59,26.53,25.59,26.08,344500 FUS.U,D,20201015,10.17,10.205,10.17,10.205,200 FUS.W,D,20201015,0.99,0.99,0.8697,0.9464,31500 FUSE,D,20201015,9.8,9.82,9.8,9.8,311000 FVA.U,D,20201015,14.75,15.38,14.36,15.355,2700 FVA.W,D,20201015,3.3,3.82,3.3,3.7,164400 FVAC,D,20201015,13.39,14.2,13.09,14,987100 FVRR,D,20201015,168.14,172.8399,164.08,171.67,967500 G,D,20201015,38.39,38.97,38.33,38.78,560400 GAB,D,20201015,5.21,5.27,5.2,5.26,333400 GAB-G,D,20201015,25.5,25.5,25.5,25.5,600 GAB-H,D,20201015,25.53,25.53,25.53,25.53,800 GAB-J,D,20201015,26.01,26.25,26.01,26.2,3700 GAB-K,D,20201015,26.91,27.03,26.91,26.99,2300 GAM,D,20201015,34.85,34.97,34.51,34.84,36500 GAM-B,D,20201015,27.3,27.58,27.3,27.58,900 GATX,D,20201015,67.46,68.96,66.91,68.66,122400 GB,D,20201015,8.35,8.73,8.061,8.41,3600 GBAB,D,20201015,24.42,24.59,24.34,24.52,19600 GBL,D,20201015,11.75,12.35,11.75,12.17,34900 GBX,D,20201015,32.35,33.85,32.32,33.65,266600 GCI,D,20201015,1.44,1.49,1.43,1.46,526600 GCO,D,20201015,20.38,20.95,19.98,20.76,189900 GCP,D,20201015,22.1,22.93,21.95,22.88,126400 GCV,D,20201015,5.47,5.549,5.47,5.53,21000 GD,D,20201015,141.7,142,140.18,140.81,1336200 GDDY,D,20201015,75.53,76.56,75.11,76.41,824200 GDL,D,20201015,8.495,8.495,8.42,8.485,11600 GDL-C,D,20201015,51.02,51.195,51.0199,51.0199,1600 GDO,D,20201015,17.15,17.415,17.15,17.415,12300 GDOT,D,20201015,61.51,62.3,60.63,62.17,407100 GDV,D,20201015,18.98,19.12,18.86,18.95,209200 GDV-G,D,20201015,25.9,25.9,25.9,25.9,100 GDV-H,D,20201015,26.97,27,26.967,27,500 GE,D,20201015,6.7,6.88,6.61,6.87,89252600 GEF,D,20201015,41.13,42.915,41.13,42.67,145100 GEF.B,D,20201015,43.82,45.69,43.8,45.69,9100 GEL,D,20201015,4.74,4.8,4.64,4.72,557100 GEN,D,20201015,0.53,0.538,0.5106,0.519,1923500 GEO,D,20201015,10.85,11,10.78,10.88,1355200 GER,D,20201015,6.38,6.54,6.38,6.52,59600 GES,D,20201015,13.01,13.4899,12.85,13.42,732900 GF,D,20201015,17.18,17.19,17,17.19,1500 GFF,D,20201015,23.64,24.49,23.43,24.35,303500 GFI,D,20201015,12.67,12.83,12.565,12.74,2680400 GFL,D,20201015,22.25,22.5,21.9,22.36,584000 GFLU,D,20201015,55.76,56.53,55.45,55.98,7000 GFY,D,20201015,16.2829,16.3,16.28,16.295,2700 GGB,D,20201015,3.85,4.06,3.84,4.02,3374800 GGG,D,20201015,65.02,65.89,64.55,65.36,534100 GGM,D,20201015,18.35,18.35,18.24,18.32,26200 GGT,D,20201015,6.82,6.82,6.68,6.79,58300 GGT-E,D,20201015,26.08,26.08,26.08,26.08,300 GGT-G,D,20201015,26.35,26.3501,26.23,26.23,1500 GGZ,D,20201015,10.28,10.35,10.19,10.27,6800 GGZ-A,D,20201015,25.88,25.88,25.88,25.88,100 GHC,D,20201015,402,415.99,402,413.56,13000 GHG,D,20201015,13.05,13.35,13,13.24,15400 GHL,D,20201015,14.14,14.925,14.116,14.74,63800 GHM,D,20201015,13.93,14.24,13.91,14.1,10500 GHY,D,20201015,13.37,13.37,13.27,13.31,99900 GIB,D,20201015,68.04,69.38,68.04,69.27,144400 GIK,D,20201015,10.03,10.05,9.97,10.05,59700 GIK.U,D,20201015,10.43,10.44,10.43,10.44,1600 GIK.W,D,20201015,0.655,0.72,0.655,0.7,25800 GIL,D,20201015,21.87,22.09,21.68,22.04,263300 GIM,D,20201015,5.25,5.295,5.25,5.28,311500 GIS,D,20201015,62.05,62.99,61.54,62.7,2203000 GIX,D,20201015,10.2368,10.2368,10.13,10.15,3500 GIX.P,D,20201015,0.31,0.3135,0.28,0.28,26600 GIX.W,D,20201015,0.89,0.899,0.849,0.8888,179600 GJH,D,20201015,10.35,10.35,10.21,10.2762,2600 GJO,D,20201015,24,24,24,24,100 GJP,D,20201015,24.69,24.69,24.69,24.69,100 GJR,D,20201015,22,22,22,22,100 GJS,D,20201015,19.77,19.77,19.48,19.48,3800 GJT,D,20201015,19.48,19.48,19.48,19.48,100 GKOS,D,20201015,53.78,55.18,53.78,54.75,292500 GL,D,20201015,80.43,83.26,80.23,82.87,428600 GL-C,D,20201015,25.82,25.8496,25.78,25.83,11900 GLE.W,D,20201015,0.58,0.58,0.5499,0.55,59200 GLEO,D,20201015,9.93,9.956,9.92,9.92,6100 GLO-A,D,20201015,14.695,14.98,14.695,14.7,5600 GLO-B,D,20201015,13.21,13.4129,13.21,13.4129,4700 GLO-C,D,20201015,13.22,13.89,13.22,13.89,2700 GLO-G,D,20201015,18.74,18.75,18.5168,18.75,9100 GLOB,D,20201015,193.39,199.66,192.72,198.85,130800 GLOG,D,20201015,2.72,2.88,2.6882,2.8,499900 GLOP,D,20201015,3.46,3.51,3.36,3.48,113500 GLP,D,20201015,14.55,14.6,14.3,14.52,95000 GLP-A,D,20201015,25.17,25.2,25.1,25.12,3700 GLT,D,20201015,14.15,14.76,14.1,14.74,139300 GLW,D,20201015,34.11,34.98,34.1,34.96,4007700 GM,D,20201015,30.99,32.69,30.95,32.59,11829800 GME,D,20201015,11.99,15.1,11.99,13.83,39894800 GMED,D,20201015,53.94,55.4,53.87,55.18,391600 GMR-A,D,20201015,25.88,26.443,25.88,26.05,4500 GMRE,D,20201015,13.71,14.23,13.58,14,99700 GMS,D,20201015,25.92,26.98,25.92,26.9,223400 GMTA,D,20201015,26.18,26.54,26.12,26.5,5600 GNE,D,20201015,8.69,8.97,8.59,8.97,31300 GNE-A,D,20201015,8.6959,8.7,8.6951,8.6951,2100 GNK,D,20201015,7.27,7.6,7.23,7.55,86000 GNL,D,20201015,15.63,16.2673,15.6,16.09,318100 GNL-A,D,20201015,25.85,25.89,25.74,25.89,2400 GNL-B,D,20201015,25.05,25.05,24.9,24.9,1000 GNRC,D,20201015,200.67,210.99,198.85,209.79,640400 GNT,D,20201015,5.08,5.08,5.01,5.05,122400 GNT-A,D,20201015,25.82,25.82,25.76,25.76,1000 GNW,D,20201015,3.5,3.59,3.46,3.58,1649900 GOA.W,D,20201015,0.85,0.85,0.85,0.85,100 GOAC,D,20201015,9.75,9.75,9.7,9.75,331600 GOF,D,20201015,17.91,18.03,17.91,18.03,95200 GOL,D,20201015,6.87,7.08,6.81,7.01,721100 GOLD,D,20201015,27.97,28.08,27.56,27.75,10768700 GOLF,D,20201015,34.3,35.12,34.01,34.99,301400 GOOS,D,20201015,33.62,35.45,33.46,35.21,848000 GPC,D,20201015,100.08,101.9,99.72,101.28,910600 GPI,D,20201015,120.15,128.06,120.15,126.56,190500 GPJA,D,20201015,26.4,26.5885,26.4,26.54,10400 GPK,D,20201015,14.26,14.715,14.26,14.69,1423600 GPM,D,20201015,5.6,5.67,5.6,5.65,256200 GPMT,D,20201015,7.01,7.24,7.01,7.14,426800 GPN,D,20201015,175.16,176.37,173.33,176.02,2271600 GPRK,D,20201015,8,8.15,7.97,8.12,49300 GPS,D,20201015,19.29,19.865,19.02,19.86,5762100 GPX,D,20201015,10.5,10.6162,10.5,10.6,14700 GRA,D,20201015,43.29,47.65,42.77,47.55,1559200 GRAM,D,20201015,2.04,2.05,2.04,2.05,54100 GRC,D,20201015,32.37,33.095,32.32,32.86,49500 GRP.U,D,20201015,57.75,57.75,57.75,57.75,700 GRUB,D,20201015,80.65,84.35,80.62,83.59,2678400 GRX,D,20201015,10.68,10.77,10.65,10.77,10100 GS,D,20201015,209.58,210.73,206.9,208.6,4334000 GS-A,D,20201015,23.56,23.73,23.42,23.68,40100 GS-C,D,20201015,24.5,24.5,24.3111,24.34,13100 GS-D,D,20201015,23.87,23.94,23.75,23.82,106700 GS-J,D,20201015,27.2,27.46,27.2,27.46,36300 GS-K,D,20201015,28.68,28.785,28.64,28.7407,33300 GS-N,D,20201015,26.19,26.37,26.19,26.34,46400 GSA.U,D,20201015,10.7,10.75,10.68,10.71,16100 GSA.W,D,20201015,1.716,1.87,1.64,1.8099,42800 GSAH,D,20201015,10.3,10.3,10.26,10.3,21100 GSBD,D,20201015,15.1,15.33,15.1,15.17,102800 GSH,D,20201015,8.6,8.66,8.58,8.58,11700 GSK,D,20201015,35.99,36.12,35.71,35.98,6908400 GSL,D,20201015,7.1,7.51,7.01,7.48,21200 GSL-B,D,20201015,22.06,22.17,21.9,22.1,15400 GSLD,D,20201015,24.17,24.42,24.15,24.42,9000 GSX,D,20201015,110.39,111.55,105.69,107.92,1407700 GTES,D,20201015,11.81,12.2076,11.69,12.06,102100 GTN,D,20201015,13.17,13.2,12.83,13.19,569900 GTN.A,D,20201015,11.4,11.89,11.24,11.89,5800 GTS,D,20201015,19.85,20.45,19.65,20.17,65000 GTT,D,20201015,4.99,5.07,4.87,5.01,161800 GTY,D,20201015,25.59,26.5,25.59,26.25,74900 GUT,D,20201015,7.58,7.66,7.58,7.64,78600 GUT-A,D,20201015,26.8862,26.8862,26.8862,26.8862,100 GUT-C,D,20201015,25.98,26.0379,25.92,25.92,1800 GVA,D,20201015,19.13,19.43,18.92,19.27,247900 GWB,D,20201015,13.57,14.15,13.435,14.13,362000 GWRE,D,20201015,102.04,103.89,100.37,103.43,993700 GWW,D,20201015,381.51,387.44,381.51,385.65,193800 H,D,20201015,53.72,55.14,53.165,55.01,550300 HAE,D,20201015,92.46,95.815,92.3539,95.34,349200 HAL,D,20201015,12.4,13.09,12.27,13.07,12273700 HASI,D,20201015,45.74,46.16,45.53,45.95,582800 HBB,D,20201015,20.64,21.64,20.6224,21.13,36900 HBI,D,20201015,16.8,17.37,16.76,17.34,2557000 HBM,D,20201015,4.46,4.59,4.44,4.57,558500 HCA,D,20201015,132.5,138.51,132.0436,137.79,1327700 HCC,D,20201015,15.2,15.49,14.6,15.35,562800 HCFT,D,20201015,2.81,2.81,2.705,2.75,35700 HCHC,D,20201015,2.29,2.36,2.29,2.34,153500 HCI,D,20201015,46.61,47.86,46.3,46.97,28500 HCXY,D,20201015,26.36,26.49,25.68,26.49,2000 HCXZ,D,20201015,25.29,25.5,25.29,25.4999,3500 HD,D,20201015,284.12,290.25,283.12,287.54,2700100 HDB,D,20201015,54.47,55.48,54.345,55.4,1335000 HE,D,20201015,33.64,34.3168,33.51,34.14,195400 HEI,D,20201015,109.77,116,109.2143,114.59,647600 HEI.A,D,20201015,94.37,99.74,94.37,98.46,289300 HEP,D,20201015,13.16,13.29,12.8,13.02,191600 HEQ,D,20201015,10.46,10.54,10.46,10.49,74600 HES,D,20201015,37.79,39.38,37.5201,39.32,1469800 HESM,D,20201015,17.14,17.62,16.87,17.56,162200 HEXO,D,20201015,0.73,0.74,0.717,0.731,3144500 HFC,D,20201015,20.02,21.24,19.77,21.19,3189900 HFR-A,D,20201015,25.75,25.75,25.37,25.4,13200 HFRO,D,20201015,8.35,8.39,8.31,8.36,547300 HGH,D,20201015,27.76,27.88,27.75,27.78,32900 HGLB,D,20201015,5.95,6.06,5.95,6.04,51500 HGV,D,20201015,21.48,22.13,21.35,21.99,467800 HHC,D,20201015,61.91,63.6475,61.44,63.1,264300 HI,D,20201015,30.27,31.57,30.16,31.43,299100 HIE,D,20201015,6.22,6.26,6.14,6.24,51900 HIG,D,20201015,36.93,38.08,36.9,37.83,1439900 HIG-G,D,20201015,27.94,28.1,27.7,28.1,24100 HII,D,20201015,150.48,150.48,146.85,147.55,379700 HIL,D,20201015,1.41,1.47,1.4,1.46,442000 HIO,D,20201015,4.96,4.965,4.93,4.95,266000 HIW,D,20201015,33.32,34.3,33.32,33.97,2181600 HIX,D,20201015,6.52,6.53,6.5,6.52,95600 HKIB,D,20201015,6.95,7,6.86,7,2000 HL,D,20201015,5.27,5.47,5.23,5.44,4571500 HL-B,D,20201015,55.97,55.97,55.97,55.97,100 HLF,D,20201015,49.01,49.89,48.89,48.91,1032600 HLI,D,20201015,63.29,64.45,63.1,64.26,217900 HLT,D,20201015,87.36,88.7,86.42,88.68,1330700 HLX,D,20201015,2.75,2.82,2.65,2.82,2093000 HMC,D,20201015,23.8,24.06,23.71,24.06,349900 HMI,D,20201015,12.5,12.505,12.06,12.19,402800 HML-A,D,20201015,24.13,24.13,23.86,24.015,9300 HMLP,D,20201015,11.4,11.64,11.08,11.56,78000 HMN,D,20201015,34.05,35.37,34.05,35.04,163400 HMY,D,20201015,5.75,5.83,5.7,5.76,3569700 HNGR,D,20201015,16.63,17.38,16.49,17.38,95600 HNI,D,20201015,34.84,35.85,34.44,35.66,190000 HNP,D,20201015,15.95,15.95,15.706,15.73,5200 HOG,D,20201015,27.12,28.4189,27.03,28.39,1373000 HOME,D,20201015,19.77,22.01,19.7,22,1714200 HON,D,20201015,171.06,173.535,170.33,172.61,2437400 HOV,D,20201015,33.71,35.49,33.6,35.34,52300 HP,D,20201015,14.69,15.04,14.52,14.93,1569200 HPE,D,20201015,9.67,9.88,9.62,9.88,7045900 HPF,D,20201015,17.99,18.09,17.98,18.04,25200 HPI,D,20201015,19,19.05,18.91,18.95,50800 HPP,D,20201015,21.01,21.39,20.92,21.28,624900 HPQ,D,20201015,19.27,19.58,19.11,19.56,7697800 HPR,D,20201015,0.226,0.226,0.205,0.22,3727600 HPS,D,20201015,16.08,16.139,16,16.1,41400 HPX,D,20201015,9.6,9.67,9.6,9.67,500 HPX.U,D,20201015,10.08,10.08,10.08,10.08,500 HPX.W,D,20201015,0.701,0.75,0.701,0.75,41700 HQH,D,20201015,21.29,21.38,20.86,21.01,138700 HQL,D,20201015,18.22,18.22,17.76,17.91,65000 HR,D,20201015,29.96,31.04,29.76,30.75,738000 HRB,D,20201015,17.35,17.69,17.32,17.47,2659800 HRC,D,20201015,88.77,90.16,88.3711,89.69,287400 HRI,D,20201015,44.06,45.37,43.87,45.17,138000 HRL,D,20201015,50.01,50.63,49.84,50.47,1502600 HRTG,D,20201015,10.45,10.91,10.43,10.74,89800 HSB-A,D,20201015,25.74,25.87,25.74,25.75,38500 HSBC,D,20201015,19.07,19.4,19.025,19.4,2195200 HSC,D,20201015,14.47,15.38,14.37,15.3,203900 HST,D,20201015,10.84,11.07,10.675,11.02,6790200 HSY,D,20201015,148.57,150.84,148.09,150.42,579500 HT,D,20201015,5.09,5.22,5,5.19,295100 HT-C,D,20201015,15.36,15.39,15.34,15.39,21700 HT-D,D,20201015,14.81,15.3585,14.81,15.15,41700 HT-E,D,20201015,15,15.2218,14.81,15.13,19600 HTA,D,20201015,25.53,26.2,25.35,25.91,2228100 HTD,D,20201015,19.55,20.0473,19.5,19.69,78800 HTFA,D,20201015,25.2,25.2,25,25.2,1700 HTGC,D,20201015,11.84,11.94,11.82,11.83,362200 HTH,D,20201015,21.06,21.945,21.06,21.92,838800 HTY,D,20201015,5.13,5.21,5.12,5.18,41700 HTZ,D,20201015,1.05,1.06,1.01,1.03,7280200 HUBB,D,20201015,142.58,144.77,142.215,144.33,203300 HUBS,D,20201015,305.02,313.38,304.1,312.19,272900 HUD,D,20201015,7.65,7.67,7.65,7.66,433600 HUM,D,20201015,419.2,435.52,418.21,435.36,537400 HUN,D,20201015,24.06,24.81,24,24.71,1879800 HUYA,D,20201015,21.93,22.38,21.85,22.15,2884300 HVT,D,20201015,24.48,25.46,24.48,25.29,69800 HVT.A,D,20201015,25.31,25.31,25.31,25.31,100 HWM,D,20201015,18.01,18.5,17.74,18.5,1692900 HXL,D,20201015,35.49,36.48,34.765,36.42,780100 HY,D,20201015,41.91,43.62,41.91,43.45,40700 HYB,D,20201015,8.22,8.27,8.2,8.25,81700 HYI,D,20201015,14.26,14.2669,14.14,14.22,44000 HYL.W,D,20201015,11.65,13.49,11.6,12.3601,389400 HYLN,D,20201015,27.9,30.34,27.72,28.27,5612800 HYT,D,20201015,10.89,10.8971,10.83,10.87,236500 HZA.U,D,20201015,10.15,10.24,10.15,10.21,45700 HZA.W,D,20201015,1.23,1.25,1.2,1.2,3500 HZAC,D,20201015,9.86,9.99,9.75,9.934,604500 HZN,D,20201015,5.65,5.76,5.63,5.68,19900 HZO,D,20201015,28.14,29.16,27.5638,29.08,307800 IAA,D,20201015,56.64,58.67,56.16,58.41,586400 IAC.U,D,20201015,10.4,10.45,10.37,10.37,25000 IAE,D,20201015,7.98,8.1,7.88,7.88,35500 IAG,D,20201015,4.03,4.1,4,4.02,1946900 IBA,D,20201015,38.9,39.49,38.9,39.25,13800 IBM,D,20201015,124.08,125.215,123.85,124.89,3389300 IBN,D,20201015,10.76,10.87,10.71,10.87,6166200 IBP,D,20201015,110.26,116.06,107.81,115.25,274400 ICD,D,20201015,2.65,2.85,2.57,2.7,301300 ICE,D,20201015,101.23,102.25,100.9,102.07,2145000 ICL,D,20201015,3.66,3.71,3.64,3.71,80200 IDA,D,20201015,86.95,87.99,86.22,87.77,211100 IDE,D,20201015,9.8,9.8,9.65,9.73,75200 IDT,D,20201015,10.7,11.1825,10.59,11.1,117400 IEX,D,20201015,186.66,189.77,185.43,189.62,411700 IFF,D,20201015,115.53,116.92,115.14,116.01,912800 IFFT,D,20201015,43,43,42.53,42.71,15000 IFN,D,20201015,16.99,16.99,16.82,16.85,50700 IFS,D,20201015,23.54,23.99,23.5,23.79,33700 IGA,D,20201015,8.19,8.24,8.13,8.17,119600 IGD,D,20201015,4.93,4.94,4.9,4.94,559300 IGI,D,20201015,20.53,20.6387,20.41,20.41,23300 IGR,D,20201015,5.97,6.04,5.96,6.02,266600 IGT,D,20201015,10.39,10.67,10.33,10.64,1997700 IH,D,20201015,25.19,26,23,23.14,521600 IHC,D,20201015,38.01,38.77,38,38.74,2100 IHD,D,20201015,6.52,6.64,6.48,6.53,78200 IHG,D,20201015,53.05,53.39,52.53,53.19,144800 IHIT,D,20201015,7.95,7.98,7.9405,7.98,50800 IHTA,D,20201015,8.11,8.11,8.03,8.07,17000 IID,D,20201015,4.36,4.36,4.28,4.31,28300 IIF,D,20201015,17.67,17.68,17.46,17.66,21400 IIM,D,20201015,14.89,14.89,14.81,14.83,48000 IIP-A,D,20201015,29.49,29.49,29.48,29.48,600 IIPR,D,20201015,130.61,132.88,129.49,131.25,196000 IMAX,D,20201015,11.05,11.275,10.8383,11.23,716000 IMP.U,D,20201015,9.96,9.96,9.95,9.96,14500 INFO,D,20201015,78.94,80.39,78.66,80.11,1708400 INFY,D,20201015,15.18,15.3,15.12,15.26,16033600 ING,D,20201015,7.1,7.24,7.08,7.23,2515900 INGR,D,20201015,77.47,79.26,76.91,79.23,323500 INN,D,20201015,5,5.28,4.945,5.22,612300 INN-D,D,20201015,22.61,22.68,22.59,22.65,1100 INN-E,D,20201015,22.91,23.16,22.67,23.16,43100 INSI,D,20201015,20.42,20.48,20.3913,20.48,17900 INSP,D,20201015,122.72,127.49,121.33,126.36,138200 INSW,D,20201015,15.56,16.185,15.44,16.07,137100 INT,D,20201015,22.52,23.44,22.475,23.39,272700 INVH,D,20201015,28.29,28.73,28.202,28.45,3225100 IO,D,20201015,1.6,1.7,1.58,1.67,209400 IP,D,20201015,44.09,45.61,43.965,45.55,3760900 IPG,D,20201015,17.75,17.995,17.4315,17.96,2921200 IPI,D,20201015,10.01,10.7,9.62,10.61,84300 IPO.S,D,20201015,11.12,11.25,11.035,11.25,63100 IPO.T,D,20201015,2.2,2.25,2.15,2.2,137400 IPO.U,D,20201015,10.4,10.4,10.28,10.4,364500 IPO.W,D,20201015,7.25,7.89,6.41,6.79,821600 IPOB,D,20201015,25.17,27,23.51,23.93,4844200 IPOC,D,20201015,10.4,10.55,10.3523,10.47,1751400 IPV,D,20201015,10,10,10,10,6000 IPV.U,D,20201015,10.475,10.475,10.475,10.475,100 IPV.W,D,20201015,0.9,0.9,0.9,0.9,8100 IQI,D,20201015,12.24,12.3,12.23,12.27,49900 IQV,D,20201015,163.53,164.19,161.35,162,1173500 IR,D,20201015,36.56,37.15,36.31,37.07,2636400 IRE-C,D,20201015,25.83,25.83,25.76,25.78,2500 IRET,D,20201015,69.43,71.67,69.43,70.88,39400 IRL,D,20201015,8.37,8.37,8.11,8.31,8100 IRM,D,20201015,27.4,27.98,27.34,27.65,1357300 IRR,D,20201015,2.39,2.42,2.345,2.41,85600 IRS,D,20201015,3.07,3.16,3.06,3.12,80200 IRT,D,20201015,11.77,12.08,11.77,11.96,265300 ISD,D,20201015,13.84,14,13.83,13.89,83400 IT,D,20201015,123.22,130.37,123.22,129.59,741400 ITCB,D,20201015,3.85,3.92,3.75,3.82,12200 ITGR,D,20201015,65.74,68.07,65.5,67.41,193700 ITT,D,20201015,62.45,64.275,62.45,64.19,198800 ITUB,D,20201015,4.14,4.215,4.12,4.17,20370200 ITW,D,20201015,200.91,204.16,200.16,203.79,548500 IVC,D,20201015,8.05,8.1,7.77,7.89,241700 IVH,D,20201015,11.98,11.98,11.91,11.94,25000 IVR,D,20201015,2.75,2.8,2.75,2.79,2600500 IVR-A,D,20201015,21.9,22,21.46,21.995,10700 IVR-B,D,20201015,20.04,20.27,20.04,20.25,6500 IVR-C,D,20201015,19.891,20.3785,19.891,20.37,10300 IVZ,D,20201015,13.81,14.3,13.6585,14.25,6809300 IX,D,20201015,64.02,64.24,63.6,64.21,16200 J,D,20201015,98.02,100.08,97.79,99.37,775600 JAX,D,20201015,5.25,5.35,5.14,5.3,50800 JBGS,D,20201015,25.79,26.34,25.79,26.25,607800 JBK,D,20201015,27.36,27.36,27.36,27.36,100 JBL,D,20201015,35,36.28,34.8301,36.23,731900 JBT,D,20201015,88.21,91.88,88.21,91,186100 JCA-B,D,20201015,24.98,24.98,24.97,24.98,7800 JCAP,D,20201015,17.17,17.18,17.16,17.17,102500 JCE,D,20201015,13.14,13.16,13.038,13.16,37000 JCI,D,20201015,42.17,42.76,42,42.62,3200300 JCO,D,20201015,7.93,7.95,7.87,7.95,78500 JDD,D,20201015,7.96,7.97,7.9,7.9,110100 JE,D,20201015,5.8,5.83,5.5951,5.65,2169100 JEF,D,20201015,20.06,20.4,19.88,20.38,1538700 JELD,D,20201015,24.5,25.52,24.37,25.29,460200 JEMD,D,20201015,7.32,7.37,7.06,7.29,98900 JEQ,D,20201015,8.26,8.5499,8.2,8.28,37500 JFR,D,20201015,8.17,8.21,8.165,8.21,122500 JGH,D,20201015,13.83,13.87,13.75,13.87,62500 JHAA,D,20201015,9.53,9.576,9.45,9.52,8800 JHB,D,20201015,9.03,9.05,9.01,9.02,106000 JHG,D,20201015,28.18,28.49,27.92,28.04,1325200 JHI,D,20201015,16.16,16.25,16.16,16.2,6200 JHS,D,20201015,15.45,15.45,15.3,15.36,9000 JHX,D,20201015,26.01,26.37,25.97,26.36,20100 JHY,D,20201015,9.5,9.51,9.5,9.51,38700 JIH,D,20201015,10.25,10.3,10.16,10.29,144300 JIH.W,D,20201015,1.4,1.4,1.36,1.385,19400 JILL,D,20201015,0.75,0.8111,0.7303,0.79,1392500 JKS,D,20201015,65.74,69.47,62.6901,66.87,13300400 JLL,D,20201015,106.84,111.05,106.515,110.33,282900 JLS,D,20201015,18.89,18.9996,18.89,18.9996,10600 JMIA,D,20201015,12.02,12.99,11.63,12.91,10938900 JMM,D,20201015,6.98,7.1,6.9319,7.04,6900 JMP,D,20201015,2.53,2.53,2.49,2.53,12600 JNJ,D,20201015,147.48,147.9,146.33,147.19,5979000 JNPR,D,20201015,22.29,22.54,22.16,22.5,1620600 JOE,D,20201015,25.65,26.05,25.51,25.87,137800 JOF,D,20201015,8.36,8.37,8.15,8.28,116700 JP,D,20201015,1.6,1.6699,1.6,1.6699,4000 JPC,D,20201015,8.62,8.64,8.6,8.64,198800 JPI,D,20201015,22.35,22.4849,22.229,22.35,29900 JPM,D,20201015,99.1,101.78,99.04,101.72,17171100 JPM-C,D,20201015,27.93,28.155,27.8867,28.15,91200 JPM-D,D,20201015,27.92,28.07,27.9021,28.07,58600 JPM-G,D,20201015,25.52,25.73,25.52,25.61,75900 JPM-H,D,20201015,25.5914,25.76,25.5914,25.72,55100 JPM-J,D,20201015,26.98,27.21,26.96,27.21,55400 JPS,D,20201015,8.95,8.995,8.916,8.93,283400 JPT,D,20201015,22.9,23.26,22.9,23.1911,8300 JQC,D,20201015,6.01,6.03,5.99,6.03,295700 JRI,D,20201015,12.17,12.25,12.11,12.25,62900 JRO,D,20201015,8.11,8.16,8.11,8.12,92300 JRS,D,20201015,7.6,7.76,7.6,7.7,62800 JSD,D,20201015,12.37,12.4566,12.37,12.38,42300 JT,D,20201015,0.575,0.6249,0.55,0.561,140600 JTA,D,20201015,8.17,8.215,8.148,8.21,27400 JTD,D,20201015,13,13.035,12.8,12.98,33800 JW.A,D,20201015,32.1,32.69,31.72,32.58,224200 JW.B,D,20201015,32,32.16,32,32.16,800 JWN,D,20201015,13,13.46,12.82,13.46,5586500 JWS,D,20201015,10.28,10.28,10.09,10.15,122100 JWS.U,D,20201015,10.56,11,10.56,10.75,14500 JWS.W,D,20201015,1.785,1.81,1.7202,1.7799,146800 K,D,20201015,66.64,67.44,66.31,67.14,1891200 KAI,D,20201015,116.59,119.55,116.59,119.28,19500 KAMN,D,20201015,41.43,43.47,41.35,43.44,151500 KAR,D,20201015,15.99,16.91,15.9,16.89,1375300 KB,D,20201015,33.87,34.39,33.72,34.39,64000 KBH,D,20201015,39.83,41.6,39.76,41.45,969000 KBR,D,20201015,23.93,24.5,23.93,24.49,761300 KCA.U,D,20201015,16.29,17.08,16.21,16.3622,3700 KCA.W,D,20201015,3.64,4,3.64,3.8488,114600 KCAC,D,20201015,14.76,15.18,14.23,14.65,667700 KDMN,D,20201015,3.87,4.18,3.86,4.12,1187800 KEN,D,20201015,23.83,23.83,23.83,23.83,100 KEP,D,20201015,9.13,9.15,9.05,9.15,106500 KEX,D,20201015,38.5,40,38.25,40,397500 KEY,D,20201015,12.53,12.99,12.5,12.98,4555400 KEY-I,D,20201015,28.9,29.03,28.795,28.99,71300 KEY-J,D,20201015,26.8,27.08,26.8,27.05,24900 KEY-K,D,20201015,27.06,27.39,27.0084,27.15,22300 KEYS,D,20201015,104.03,105.89,103.72,105.68,1148500 KF,D,20201015,30.76,30.76,30.7,30.755,1400 KFS,D,20201015,3.01,3.06,2.95,3.02,3200 KFY,D,20201015,30.88,31.6,30.6,31.48,164400 KGC,D,20201015,9.2,9.335,9.1,9.2,7120800 KIM,D,20201015,10.9,11.18,10.82,11.11,3243100 KIM-L,D,20201015,25.98,25.98,25.76,25.88,9900 KIM-M,D,20201015,26.04,26.04,25.81,25.87,10000 KIO,D,20201015,13.87,13.9,13.84,13.87,24800 KKR,D,20201015,36.18,37.1,35.6,37.09,2629800 KKR-A,D,20201015,26.29,26.29,26.07,26.1,27500 KKR-B,D,20201015,26.66,26.9,26.6576,26.9,1500 KKR-C,D,20201015,54.21,55.05,53.68,55,446600 KL,D,20201015,50.1,50.94,49.99,50.72,1019300 KMB,D,20201015,152.9,155,152.252,154.32,1080500 KMF,D,20201015,4.55,4.59,4.4806,4.59,181200 KMI,D,20201015,12.81,13.005,12.675,12.99,13604500 KMPR,D,20201015,64.84,65.82,64.71,65.76,204400 KMT,D,20201015,32.44,33.775,32.39,33.67,392700 KMX,D,20201015,90.5,93.73,90.25,93.12,1674500 KN,D,20201015,15.72,16.23,15.72,16.15,601200 KNL,D,20201015,12.38,12.79,12.16,12.66,181200 KNOP,D,20201015,13.6,13.99,13.55,13.98,84600 KNX,D,20201015,42.01,42.5,41.56,42.24,2350200 KO,D,20201015,49.4,50.13,49.3,49.99,9963100 KODK,D,20201015,9.4,9.64,9.18,9.33,4983700 KOF,D,20201015,40.72,41.73,40.69,40.88,261400 KOP,D,20201015,23.96,24.97,23.62,24.82,119500 KOS,D,20201015,1.09,1.2,1.07,1.2,6487100 KR,D,20201015,33.66,34.07,33.64,33.98,5598300 KRA,D,20201015,25.33,29.04,25.0101,28.97,824700 KRC,D,20201015,52.2,52.945,52.16,52.66,683000 KREF,D,20201015,17.35,17.51,17.2,17.41,125100 KRG,D,20201015,11.22,11.65,11.18,11.54,282300 KRO,D,20201015,13.77,13.97,13.73,13.93,76300 KRP,D,20201015,6.4,6.45,6.23,6.39,86000 KSM,D,20201015,10.74,10.76,10.67,10.7,22300 KSS,D,20201015,20.05,20.795,20.03,20.66,4632400 KSU,D,20201015,182.82,184.68,182.13,184.01,716700 KSU.P,D,20201015,29.46,30.88,29.45,30.19,400 KT,D,20201015,9.85,9.91,9.79,9.85,604000 KTB,D,20201015,27.07,28.95,26.78,28.64,540700 KTF,D,20201015,11.07,11.1,10.95,11.03,36600 KTH,D,20201015,33.8,34.1499,33.8,34.1499,500 KTN,D,20201015,33.35,33.35,33.35,33.35,100 KW,D,20201015,14.11,14.48,14.08,14.29,336900 KWR,D,20201015,188.4,192.65,187.4,191.07,72500 KYN,D,20201015,4.52,4.59,4.46,4.58,1175400 L,D,20201015,34.8,35.68,34.72,35.64,399800 LAC,D,20201015,12.56,12.81,12.1,12.74,2442700 LAD,D,20201015,263.24,281.4592,263.24,277.05,310600 LADR,D,20201015,7.06,7.19,7.0011,7.19,693800 LAIX,D,20201015,2.03,2.2,2.0201,2.18,70000 LAZ,D,20201015,36.69,37.47,36.55,37.21,394900 LB,D,20201015,31.57,33.7032,31.42,33.61,5359800 LBRT,D,20201015,7.71,7.99,7.58,7.96,1350500 LC,D,20201015,5.07,5.085,4.94,4.98,1164100 LCI,D,20201015,6.56,6.82,6.53,6.74,188300 LCII,D,20201015,114.96,118.19,114.5,117.87,153000 LDL,D,20201015,17.79,18.26,17.54,18.15,50100 LDOS,D,20201015,87.73,89,87.05,87.78,642400 LDP,D,20201015,23.66,23.71,23.55,23.62,39000 LEA,D,20201015,127.24,129.73,126.71,129.53,568800 LEA.U,D,20201015,12.59,12.59,12.42,12.49,65600 LEAF,D,20201015,6.27,6.44,5.8001,6.17,429200 LEE,D,20201015,0.8936,0.9,0.86,0.8865,44800 LEG,D,20201015,44.19,45.86,43.92,45.66,696700 LEJU,D,20201015,2.18,2.185,2.1,2.11,51900 LEN,D,20201015,81.9,84.88,81.75,84.68,1828300 LEN.B,D,20201015,66.98,68.88,66.49,68.72,94200 LEO,D,20201015,8.24,8.25,8.15,8.19,38900 LEVI,D,20201015,15.25,16.05,15.17,16.02,1703700 LFC,D,20201015,11.5,11.64,11.5,11.61,604800 LGC,D,20201015,10.45,10.4501,10.43,10.43,32800 LGC.W,D,20201015,0.6499,0.6499,0.62,0.62,112200 LGF.A,D,20201015,8.43,8.43,8.25,8.37,919700 LGF.B,D,20201015,7.87,7.87,7.66,7.78,410400 LGI,D,20201015,15.76,15.88,15.67,15.75,33800 LGV.U,D,20201015,10.15,10.15,10.15,10.15,100 LGV.W,D,20201015,1.03,1.1,1,1.1,6800 LGVW,D,20201015,9.77,9.79,9.75,9.75,4300 LH,D,20201015,191.32,193.89,190,192.74,457800 LHX,D,20201015,175.11,176.015,172.92,173.47,1031300 LII,D,20201015,285.82,289.44,285.515,288.16,156100 LIN,D,20201015,229.08,230.71,228,229.6,2389100 LINX,D,20201015,6.35,6.44,6.34,6.34,11800 LITB,D,20201015,2.37,2.55,2.25,2.46,262300 LL,D,20201015,27.3,28.39,27.03,27.97,361500 LLY,D,20201015,146.65,146.91,145.38,146.78,3785900 LMND,D,20201015,64.02,65.62,61.24,62.41,1849700 LMT,D,20201015,387.33,388.87,383.22,386.12,792100 LN,D,20201015,50.96,51.29,50.955,51.29,4400 LNC,D,20201015,33.15,34.42,33.1,34.03,1559800 LND,D,20201015,4.12,4.15,3.89,3.89,14000 LNN,D,20201015,105.27,108.6,105.27,108.19,33700 LOA.U,D,20201015,12.05,12.35,12.03,12.2986,46500 LOA.W,D,20201015,2.65,2.81,2.5,2.8,88500 LOAK,D,20201015,10.85,11.05,10.75,10.9,1000700 LOMA,D,20201015,4.43,4.53,4.32,4.53,167900 LOW,D,20201015,171.56,176.4,171.01,176.15,3632100 LPG,D,20201015,8.99,9.21,8.83,9.2,291100 LPI,D,20201015,9.15,9.5,8.91,9.29,451900 LPL,D,20201015,7.04,7.045,6.97,7.04,192500 LPX,D,20201015,30.62,31.12,30.45,30.77,1161000 LRN,D,20201015,29.5,30.12,29.32,30.09,713100 LSI,D,20201015,115.48,117.95,115.35,117.2,339100 LSPD,D,20201015,35,35.81,34.33,35.77,195300 LTC,D,20201015,35,35.94,34.82,35.46,140000 LTHM,D,20201015,10.69,10.99,10.67,10.97,1744500 LUB,D,20201015,2.7,2.8,2.66,2.72,45100 LUMN,D,20201015,9.77,9.96,9.61,9.93,7606900 LUV,D,20201015,38.65,38.9,38.142,38.8,4496000 LVS,D,20201015,44.5,45.78,44.36,45.74,6625100 LW,D,20201015,71.03,73.5,70.691,73.24,617900 LXFR,D,20201015,12.8,13.15,12.8,13.08,67200 LXP,D,20201015,10.38,10.74,10.36,10.67,1348600 LXP-C,D,20201015,60.6,60.95,60.5,60.66,5800 LXU,D,20201015,2.23,2.33,2.15,2.22,165500 LYB,D,20201015,76.42,77.79,75.52,76.99,2032500 LYG,D,20201015,1.3,1.34,1.3,1.34,3952600 LYV,D,20201015,53.67,54.6,52.5,54.37,1574900 LZB,D,20201015,33.66,34.93,33.66,34.92,284900 M,D,20201015,6.02,6.28,6,6.27,13159100 MA,D,20201015,338.3,339.61,332.815,338.57,3728000 MAA,D,20201015,121.72,123.91,121.19,122.47,593400 MAA-I,D,20201015,64.9,64.9,64.9,64.9,100 MAC,D,20201015,7.15,7.55,7.07,7.37,4353400 MAIN,D,20201015,30.15,30.43,29.8,29.84,345300 MAN,D,20201015,72.02,73.29,71.57,72.95,228100 MANU,D,20201015,14.14,14.14,13.86,13.94,162700 MAS,D,20201015,56.28,57.56,56.25,57.45,959700 MATX,D,20201015,49.89,51.69,49.205,51.43,194700 MAV,D,20201015,10.92,10.945,10.79,10.83,35900 MAXR,D,20201015,28.95,29.33,27.9,28.57,848300 MBI,D,20201015,6.32,6.59,6.32,6.5,240500 MBT,D,20201015,8.45,8.48,8.135,8.14,5249200 MC,D,20201015,37.83,38.43,37.72,38.09,415200 MCA,D,20201015,14.42,14.57,14.4196,14.52,71600 MCB,D,20201015,29.49,30.21,29.435,30.21,6400 MCC,D,20201015,20.32,20.32,19.6,19.725,6000 MCD,D,20201015,226.15,230,225.59,229.64,2178200 MCI,D,20201015,12.29,12.4,12.23,12.33,14100 MCK,D,20201015,152.28,156.7,152.28,156.55,899800 MCN,D,20201015,5.95,5.99,5.95,5.99,57000 MCO,D,20201015,288.28,290.74,284.39,290.48,613000 MCR,D,20201015,8.27,8.27,8.22,8.25,67200 MCS,D,20201015,6.96,7.22,6.84,7.19,1032900 MCV,D,20201015,23.2,23.2,23,23.2,4000 MCX,D,20201015,24.82,24.89,24.8,24.855,5900 MCY,D,20201015,40.24,41.25,40.24,41.17,189900 MD,D,20201015,15.13,15.39,15.05,15.17,669400 MDC,D,20201015,50.5,51.99,50,51.78,239000 MDLA,D,20201015,30.52,31.07,29.75,30.43,1307300 MDLQ,D,20201015,7.75,7.94,7.41,7.8401,5400 MDLX,D,20201015,7.1,7.1,6.7,7,15800 MDLY,D,20201015,0.7989,0.9,0.752,0.7908,2761200 MDP,D,20201015,12.36,12.47,11.9,12.04,505200 MDT,D,20201015,106.02,108.215,105.79,107.52,3952600 MDU,D,20201015,22.87,23.835,22.73,23.72,1045500 MEC,D,20201015,9.05,9.49,8.92,9.49,14500 MED,D,20201015,158.14,164,157.47,162.88,129400 MEG,D,20201015,23.94,25.64,23.57,25.34,73400 MEI,D,20201015,29.37,30.49,29.23,30.32,153500 MEN,D,20201015,11.39,11.46,11.39,11.43,35300 MER-K,D,20201015,26.72,26.8,26.7,26.7801,25700 MET,D,20201015,38.37,39.21,38.17,39.13,3646300 MET-A,D,20201015,25.1,25.32,25.06,25.27,41600 MET-E,D,20201015,28,28.19,27.98,28.19,21200 MET-F,D,20201015,26.73,26.82,26.68,26.73,142100 MFA,D,20201015,2.93,2.97,2.861,2.94,4050500 MFA-B,D,20201015,20.5,20.74,20.3293,20.69,10200 MFA-C,D,20201015,18.1,18.24,17.7615,18.08,18900 MFA.U,D,20201015,10.95,10.95,10.95,10.95,100 MFA.W,D,20201015,0.6,0.6252,0.591,0.615,66300 MFAC,D,20201015,10.315,10.315,10.315,10.315,300 MFC,D,20201015,13.94,14.2562,13.91,14.16,1528800 MFD,D,20201015,7.72,7.75,7.62,7.74,33100 MFG,D,20201015,2.46,2.48,2.43,2.48,368800 MFGP,D,20201015,3.28,3.32,3.25,3.31,478500 MFL,D,20201015,13.45,13.45,13.3,13.39,28800 MFM,D,20201015,6.45,6.475,6.42,6.42,44900 MFO,D,20201015,23.8,23.8619,23.75,23.8,5700 MFT,D,20201015,13.62,13.63,13.57,13.58,8800 MFV,D,20201015,5.4,5.406,5.3701,5.4,5500 MG,D,20201015,3.87,3.97,3.83,3.95,43300 MGA,D,20201015,50.78,52.71,50.635,52.7,856800 MGF,D,20201015,4.61,4.64,4.61,4.64,66200 MGM,D,20201015,20.75,21.18,20.6763,21.16,9136200 MGP,D,20201015,27.25,28.0589,27.24,27.94,1463300 MGR,D,20201015,27.11,27.5499,27.11,27.44,8800 MGRB,D,20201015,26.2,26.3,25.876,26.27,55700 MGU,D,20201015,17.98,18.12,17.7172,18,35800 MGY,D,20201015,5.03,5.25,4.955,5.25,859700 MH-A,D,20201015,8.66,8.87,8.66,8.71,3500 MH-C,D,20201015,9.235,9.235,8.26,8.825,8800 MH-D,D,20201015,8.95,9.09,8.95,9.02,1600 MHD,D,20201015,15.38,15.47,15.26,15.47,19800 MHE,D,20201015,13.45,13.4659,13.2,13.46,4000 MHF,D,20201015,7.32,7.32,7.23,7.23,40200 MHI,D,20201015,11.68,11.74,11.49,11.53,60600 MHK,D,20201015,102.67,103.17,101.92,103,378100 MHLA,D,20201015,19.82,20,19.78,20,4300 MHN,D,20201015,13.51,13.58,13.47,13.511,22900 MHNC,D,20201015,22.15,22.23,22.12,22.23,1500 MHO,D,20201015,46.94,49.25,46.32,48.97,136000 MIC,D,20201015,27.14,27.5,26.96,27.12,486100 MIE,D,20201015,1.74,1.77,1.71,1.77,138300 MIN,D,20201015,3.74,3.75,3.72,3.72,307800 MIT-A,D,20201015,17,17,16.82,16.85,2400 MIT-B,D,20201015,16.32,17,16.32,17,103300 MIT-C,D,20201015,16.949,17.025,16.91,16.995,3200 MITT,D,20201015,2.78,2.78,2.7101,2.76,403800 MIXT,D,20201015,8.5,8.685,8.49,8.59,10400 MIY,D,20201015,14.06,14.0899,13.99,13.99,21800 MKC,D,20201015,196.72,200.105,196.27,199.15,349500 MKC.V,D,20201015,205,205,198.19,198.39,900 MKL,D,20201015,973.33,994.77,971,983.54,38500 MLI,D,20201015,28.89,30.18,28.89,30.07,195400 MLM,D,20201015,256.78,259.28,254.19,256.86,775500 MLP,D,20201015,11.3,11.7299,11.254,11.6,11000 MLR,D,20201015,30.37,30.91,30.24,30.55,42800 MMC,D,20201015,113.76,115.12,113.3,114.36,1449000 MMD,D,20201015,20.63,20.729,20.6,20.61,30600 MMI,D,20201015,31.1,31.6,30.97,31.28,72900 MMM,D,20201015,166.05,169.68,165.8,169.08,1638200 MMP,D,20201015,36.48,37.41,36.21,37.24,620100 MMS,D,20201015,67.15,68.89,67.0483,68.64,274100 MMT,D,20201015,5.74,5.7503,5.71,5.75,94600 MMU,D,20201015,12.13,12.185,12.13,12.16,42000 MN,D,20201015,4,4.2311,3.85,4.22,54800 MNP,D,20201015,14.22,14.2914,14.22,14.24,8800 MNR,D,20201015,14.2,14.54,14.13,14.37,170900 MNR-C,D,20201015,24.89,24.96,24.89,24.91,28100 MNRL,D,20201015,9.6,9.8357,9.39,9.79,175500 MO,D,20201015,39.16,39.74,39.05,39.7,4208200 MOD,D,20201015,6.92,7.2,6.83,7.18,173500 MODN,D,20201015,34.8,35.87,34.52,35.83,169300 MOG.A,D,20201015,64.66,66.24,64.01,66.06,50200 MOG.B,D,20201015,66.19,66.19,66.19,66.19,100 MOGU,D,20201015,2.44,2.44,2.35,2.415,42900 MOH,D,20201015,201.11,208.855,201,206.5,229600 MOS,D,20201015,19,19.59,18.72,19.49,3568900 MOV,D,20201015,10.35,10.88,10.07,10.77,132200 MPA,D,20201015,13.88,13.88,13.83,13.87,5000 MPC,D,20201015,29.1,30.57,28.59,30.54,5150500 MPL.W,D,20201015,1.84,2.13,1.64,2.09,693900 MPLN,D,20201015,8.5,9.63,8.5,9.49,3954300 MPLX,D,20201015,17,17.39,16.75,17.14,1877800 MPV,D,20201015,10.5,10.6491,10.43,10.52,24200 MPW,D,20201015,18.17,18.57,18.01,18.32,2309100 MPX,D,20201015,16.75,17.36,16.4,17.28,34800 MQT,D,20201015,13.2,13.24,13.19,13.2,24400 MQY,D,20201015,16.68,16.68,16.41,16.43,35900 MR,D,20201015,5.14,5.3,5.06,5.24,211800 MRC,D,20201015,4.57,4.745,4.46,4.69,545100 MRK,D,20201015,79.8,79.9379,78.78,79.06,8734800 MRO,D,20201015,4.15,4.27,4.06,4.27,21728100 MS,D,20201015,50.05,51.87,49.92,51.33,21059600 MS-A,D,20201015,23.92,24.1,23.92,23.98,113800 MS-E,D,20201015,28.1,28.2899,28.0669,28.25,32400 MS-F,D,20201015,27.67,27.825,27.57,27.82,45200 MS-I,D,20201015,27.66,27.85,27.61,27.83,52400 MS-K,D,20201015,28.19,28.2399,28.13,28.13,128800 MS-L,D,20201015,26.57,26.85,26.57,26.82,34100 MSA,D,20201015,143.55,144.57,142.51,143.83,80900 MSB,D,20201015,23.1,24.71,22.73,24.7,54000 MSC,D,20201015,15.54,15.54,15.54,15.54,1000 MSCI,D,20201015,355.34,363.1,353.4,361.62,241500 MSD,D,20201015,8.54,8.59,8.512,8.58,102700 MSGE,D,20201015,66.93,68.555,66.09,68.06,100800 MSGN,D,20201015,9.2,9.2,9.03,9.11,265500 MSGS,D,20201015,148.54,150.2,147.825,148.79,119500 MSI,D,20201015,165.9,174.94,165.885,171.59,1811100 MSM,D,20201015,65.06,66.48,64.78,66.47,256600 MT,D,20201015,13.69,13.99,13.66,13.99,2313500 MTB,D,20201015,97.31,101.05,96.45,101.02,517000 MTCN,D,20201015,34.98,35.58,34.93,35.55,10200 MTD,D,20201015,1012.08,1024.38,1012.08,1018.53,67200 MTDR,D,20201015,8.69,9.09,8.44,9.06,2337800 MTG,D,20201015,10.21,10.7899,10.19,10.6,3507900 MTH,D,20201015,111.15,115.76,110.6679,114.98,209900 MTL,D,20201015,1.43,1.45,1.39,1.4,43100 MTL.P,D,20201015,0.43,0.43,0.4,0.4263,85600 MTN,D,20201015,233.95,238.04,232.54,234.5,243700 MTOR,D,20201015,25.3,26.42,25.18,26.23,483900 MTR,D,20201015,3.81,3.92,3.785,3.84,4500 MTRN,D,20201015,55.09,56.02,54.67,55.7,57700 MTT,D,20201015,20.12,20.1554,20.11,20.12,41300 MTW,D,20201015,8.45,8.68,8.35,8.66,157700 MTX,D,20201015,56.01,57.646,56.01,57.32,177600 MTZ,D,20201015,46.88,48.6,46.82,48.28,673400 MUA,D,20201015,14.06,14.2,14.05,14.18,34800 MUC,D,20201015,14.31,14.395,14.29,14.36,62700 MUE,D,20201015,12.7,12.7,12.6,12.64,32400 MUFG,D,20201015,4.01,4.01,3.96,4,540900 MUH,D,20201015,14.6,14.6,14.43,14.47,11900 MUI,D,20201015,14.31,14.31,14.23,14.3,25600 MUJ,D,20201015,13.73,13.735,13.7,13.71,42100 MUR,D,20201015,8.29,8.855,8.22,8.85,3958500 MUS,D,20201015,12.96,12.96,12.68,12.69,99800 MUSA,D,20201015,125.91,128.1,125.2,126.87,230800 MUX,D,20201015,1.08,1.12,1.08,1.1,2232200 MVC,D,20201015,8,8,7.97,7.97,4100 MVCD,D,20201015,25.05,25.1,25.05,25.1,5300 MVF,D,20201015,8.63,8.69,8.61,8.66,189900 MVO,D,20201015,2.86,2.86,2.585,2.66,112300 MVT,D,20201015,13.98,14.08,13.98,13.99,10700 MWA,D,20201015,10.87,11.24,10.83,11.19,645500 MX,D,20201015,14,14.11,13.91,13.97,418200 MXE,D,20201015,8.08,8.13,8.01,8.13,2900 MXF,D,20201015,10.7,10.86,10.66,10.77,12900 MXL,D,20201015,23.9,24.795,23.8,24.7,250100 MYC,D,20201015,13.94,13.99,13.9125,13.97,22300 MYD,D,20201015,13.57,13.57,13.49,13.53,31600 MYE,D,20201015,14.29,14.7,14.21,14.68,60900 MYF,D,20201015,13.31,13.3746,13.27,13.27,22600 MYI,D,20201015,13.5,13.5,13.43,13.44,74900 MYJ,D,20201015,13.67,13.68,13.63,13.66,31300 MYN,D,20201015,12.63,12.8299,12.63,12.7,35700 MYOV,D,20201015,15.74,16.27,15.16,16.22,865000 MZA,D,20201015,14.6407,14.7,14.6407,14.7,1600 NAC,D,20201015,14.66,14.68,14.6326,14.67,91700 NAD,D,20201015,14.49,14.54,14.49,14.53,235000 NAN,D,20201015,13.67,13.67,13.51,13.51,34000 NAT,D,20201015,3.55,3.69,3.53,3.65,1455300 NAV,D,20201015,36,36.65,34.66,35.42,5675800 NAV-D,D,20201015,23.0823,23.0823,23.0823,23.0823,200 NAZ,D,20201015,14.81,14.85,14.74,14.85,16800 NBB,D,20201015,22.18,22.48,22.13,22.45,40000 NBHC,D,20201015,28.87,29.92,28.87,29.86,65800 NBR,D,20201015,28.13,29.275,27.16,29,416500 NBR-A,D,20201015,5.35,5.35,5.0332,5.17,35400 NC,D,20201015,19.52,21.41,19.14,21.41,21200 NCA,D,20201015,10.39,10.39,10.34,10.34,29500 NCB,D,20201015,15.55,15.585,15.55,15.5767,2700 NCLH,D,20201015,16.18,16.24,15.65,16.1,19229800 NCR,D,20201015,21.55,22.6398,21.52,22.54,486500 NCV,D,20201015,4.72,4.79,4.7,4.75,192400 NCV-A,D,20201015,26.4,26.4,26.2793,26.285,1400 NCZ,D,20201015,4.22,4.235,4.18,4.23,167800 NCZ-A,D,20201015,26.045,26.05,26.04,26.0499,1000 NDMO,D,20201015,14.83,15.02,14.74,14.92,63200 NDP,D,20201015,10.66,10.99,10.59,10.92,5700 NEA,D,20201015,14.29,14.29,14.24,14.28,327600 NEE,D,20201015,297.98,299.89,295.66,298.46,1434800 NEE-I,D,20201015,25.24,25.25,25.23,25.25,30600 NEE-J,D,20201015,25.02,25.04,25.01,25.04,34800 NEE-K,D,20201015,25.92,25.96,25.85,25.96,15500 NEE-N,D,20201015,27.85,27.94,27.7101,27.94,33300 NEE-O,D,20201015,56.67,58.04,56.67,57.71,49400 NEE-P,D,20201015,49.86,50.18,49.73,49.87,144800 NEE-Q,D,20201015,50,50.62,49.6855,50,220200 NEM,D,20201015,63.18,63.64,62.48,63,4091800 NEP,D,20201015,64.97,65.77,63.85,65.65,396700 NET,D,20201015,56,60.1,54.855,58.78,17118400 NEU,D,20201015,359.01,363.76,357.64,360.94,24700 NEV,D,20201015,14.74,14.75,14.6,14.69,30500 NEW,D,20201015,8.99,9.12,8.9,9.04,262300 NEWR,D,20201015,63.2,65.05,62.44,65,364800 NEX,D,20201015,2.01,2.06,1.93,2.04,1080600 NEXA,D,20201015,5.79,6.23,5.67,6.19,13100 NFG,D,20201015,41.95,42.48,41.71,42.34,413000 NFH,D,20201015,8.7,8.84,8.7,8.8,279100 NFH.W,D,20201015,2.01,2.03,1.84,1.98,278700 NFJ,D,20201015,12.16,12.2576,12.1092,12.23,174900 NGA,D,20201015,9.7,9.7,9.61,9.68,10200 NGA.U,D,20201015,10.15,10.26,10.15,10.26,36500 NGA.W,D,20201015,1.19,1.25,1.19,1.25,18700 NGG,D,20201015,59.55,60.48,59.49,60.26,297300 NGL,D,20201015,4.21,4.39,4,4.21,834200 NGL-A,D,20201015,24.55,24.74,24.55,24.7,6300 NGL-B,D,20201015,12.3,12.85,12.23,12.27,33400 NGL-C,D,20201015,13.18,13.3069,13.0001,13.17,15400 NGS,D,20201015,9.44,9.58,9.3352,9.44,32100 NGVC,D,20201015,11.75,12.28,11.75,12.2,79200 NGVT,D,20201015,59.06,61.47,58.24,61.25,182200 NHA,D,20201015,9.738,9.738,9.67,9.7,4800 NHF,D,20201015,9.08,9.69,8.66,9.62,1767800 NHI,D,20201015,58.83,61.2,58.73,60.36,194900 NI,D,20201015,23.11,23.51,22.935,23.39,2257800 NI-B,D,20201015,28.14,28.14,27.6301,27.94,47800 NID,D,20201015,13.37,13.3799,13.32,13.37,39100 NIE,D,20201015,25.37,25.4,25.2,25.34,48300 NIM,D,20201015,10.4,10.4245,10.35,10.35,10000 NINE,D,20201015,1.32,1.48,1.28,1.34,271400 NIO,D,20201015,27.2,29.23,25.78,28.07,385210500 NIQ,D,20201015,14.2657,14.29,14.2516,14.2516,3000 NJR,D,20201015,28.34,28.85,27.94,28.61,428400 NJV,D,20201015,13.93,13.93,13.87,13.9,1000 NKE,D,20201015,126.48,129.0999,126.11,129,4236000 NKG,D,20201015,12.31,12.31,12.2514,12.3,10500 NKX,D,20201015,15.23,15.27,15.205,15.23,30100 NL,D,20201015,5.03,5.04,4.75,5,28100 NLS,D,20201015,21.5,23.73,21.07,23.54,2056000 NLSN,D,20201015,13.68,14.02,13.41,13.93,3962100 NLY,D,20201015,7.28,7.31,7.23,7.31,10529300 NLY-D,D,20201015,25.25,25.39,25.24,25.35,29200 NLY-F,D,20201015,22.68,22.8756,22.63,22.83,23600 NLY-G,D,20201015,20.96,21.2,20.94,21.12,84300 NLY-I,D,20201015,22.88,22.95,22.76,22.78,44500 NM,D,20201015,1.78,1.79,1.75,1.76,8500 NM-G,D,20201015,3.33,3.33,3.05,3.2398,900 NM-H,D,20201015,2.8,2.81,2.34,2.74,5700 NMCO,D,20201015,12.19,12.35,12.05,12.19,137400 NMI,D,20201015,11.12,11.23,11.11,11.23,4200 NMK-B,D,20201015,99.52,99.52,99.52,99.52,100 NMM,D,20201015,6.2,6.67,6.17,6.56,42200 NMR,D,20201015,4.57,4.6,4.56,4.6,86400 NMS,D,20201015,14.6164,14.6164,14.5973,14.6,2800 NMT,D,20201015,14.29,14.292,14.12,14.17,8400 NMY,D,20201015,13.22,13.38,13.21,13.36,16800 NMZ,D,20201015,13.41,13.42,13.37,13.42,74200 NNA,D,20201015,4.45,4.45,4.24,4.24,131300 NNI,D,20201015,65.08,67.18,65.04,66.83,48800 NNN,D,20201015,34.51,35.23,34.43,34.72,690300 NNN-F,D,20201015,25.86,25.9,25.7,25.82,41100 NNY,D,20201015,10.02,10.02,9.92,9.92,4900 NOA,D,20201015,6.39,6.56,6.31,6.53,40300 NOAH,D,20201015,27.07,27.47,26.65,27,82600 NOC,D,20201015,313.53,316.26,312.24,314.82,854000 NOK,D,20201015,3.98,4.04,3.975,4.04,15456500 NOM,D,20201015,14.161,14.205,14.127,14.205,700 NOMD,D,20201015,25.54,25.85,25.36,25.74,1035900 NOV,D,20201015,8.59,8.98,8.52,8.97,7201100 NOVA,D,20201015,28.97,30.3,28.07,28.37,2896900 NOW,D,20201015,509.48,522.99,506,520.68,945300 NP,D,20201015,38.54,39.7,38.54,39.36,149800 NPK,D,20201015,82.63,84.09,81.88,83.15,11800 NPN,D,20201015,13.9806,14.2,13.9806,14.15,4300 NPO,D,20201015,57.71,59.95,57.2607,59.84,59400 NPTN,D,20201015,6.6,6.8221,6.6,6.77,394300 NPV,D,20201015,15.02,15.2,14.9935,15.18,19500 NQP,D,20201015,13.69,13.9,13.685,13.78,41200 NR,D,20201015,0.83,0.88,0.81,0.8194,2462900 NREF,D,20201015,14,14.38,13.75,14.12,40900 NRG,D,20201015,33.2,34.4,33.1,34.04,1921200 NRGX,D,20201015,6.28,6.3978,6.21,6.36,79800 NRK,D,20201015,12.96,13.02,12.95,12.98,33100 NRP,D,20201015,11.74,12.41,11.68,12.074,7900 NRT,D,20201015,3.04,3.17,3.025,3.05,12600 NRUC,D,20201015,27.45,27.6999,27.45,27.5,16800 NRZ,D,20201015,8.15,8.24,8.135,8.2,1781500 NRZ-A,D,20201015,22.01,22.01,21.55,21.8,15600 NRZ-B,D,20201015,20.49,20.64,20.41,20.6,38100 NRZ-C,D,20201015,18.69,18.83,18.51,18.79,90400 NS,D,20201015,11.4,11.68,11.21,11.35,277900 NS-A,D,20201015,18.48,18.8,18.48,18.8,9100 NS-B,D,20201015,16.2,16.82,16.2,16.82,19700 NS-C,D,20201015,19.92,20.03,19.175,19.99,19400 NSA,D,20201015,33.52,34.13,33.52,33.91,552100 NSA-A,D,20201015,26.44,26.68,26.44,26.66,10500 NSC,D,20201015,214.15,219.77,213.76,219.35,938400 NSC.W,D,20201015,0.284,0.296,0.27,0.2938,32200 NSCO,D,20201015,4.19,4.5,4.16,4.48,503300 NSH.U,D,20201015,9.98,9.9943,9.98,9.98,1600 NSL,D,20201015,4.83,4.84,4.79,4.81,1323500 NSP,D,20201015,71.6,75,71.23,74.98,188700 NSS,D,20201015,19.58,19.99,19.58,19.82,22500 NTB,D,20201015,24.71,25.37,24.5841,25.23,312600 NTCO,D,20201015,17.3,17.89,17.3,17.68,629100 NTEST.I,D,20201015,25.01,25.01,25.01,25.01,1680 NTEST.K,D,20201015,24.99,24.99,24.99,24.99,1400 NTG,D,20201015,15.87,16.18,15.84,16.14,16700 NTP,D,20201015,5.5,5.5473,5.4,5.5,43600 NTR,D,20201015,39.5,40.28,39.09,40.26,1097000 NTST,D,20201015,17.5,17.94,17.5,17.82,222200 NTZ,D,20201015,3.35,3.67,3.08,3.57,98700 NUE,D,20201015,48.46,49.29,48.0201,49.26,1475100 NUM,D,20201015,14.43,14.43,14.17,14.19,19600 NUO,D,20201015,15.08,15.2,15.08,15.1703,13000 NUS,D,20201015,54.3,55.05,53.88,54.85,267800 NUV,D,20201015,10.78,10.8112,10.7521,10.78,191900 NUW,D,20201015,16.14,16.14,15.9,15.98,15100 NVG,D,20201015,15.68,15.725,15.67,15.7,182600 NVGS,D,20201015,8.18,8.61,8.08,8.61,34200 NVO,D,20201015,70.54,70.925,70.03,70.57,894900 NVR,D,20201015,4300,4480,4295.98,4446.65,14800 NVRO,D,20201015,149.77,154.07,148.54,152.71,168900 NVS,D,20201015,85.4,85.86,84.95,85.39,1156500 NVST,D,20201015,25.87,26.35,25.5,26.26,777200 NVT,D,20201015,18.48,19.38,18.43,19.23,1354200 NVTA,D,20201015,48.24,48.93,47.31,47.68,3181000 NWG,D,20201015,2.79,2.85,2.78,2.83,464600 NWHM,D,20201015,5.49,5.556,5.44,5.46,10000 NWN,D,20201015,46,46.84,45.74,46.49,94100 NX,D,20201015,19.5,20.17,19.3,20.14,145000 NXC,D,20201015,15.77,15.97,15.77,15.91,13100 NXJ,D,20201015,13.67,13.67,13.58,13.63,35700 NXN,D,20201015,13.02,13.05,13.02,13.03,5900 NXP,D,20201015,16.87,17.3791,16.61,16.66,16400 NXQ,D,20201015,15.25,15.25,15.02,15.02,12500 NXR,D,20201015,16.4,16.4,16.27,16.29,8600 NXRT,D,20201015,44.08,45.28,43.93,44.52,101400 NYC,D,20201015,11.2,11.35,11.2,11.35,8600 NYC-A,D,20201015,27.72,28.2899,27.3301,28.225,15900 NYC-U,D,20201015,44.11,44.92,44.11,44.92,3700 NYCB,D,20201015,8.25,8.54,8.155,8.51,3751300 NYT,D,20201015,44.47,45.57,44.4,45.57,1633200 NYV,D,20201015,14.7201,14.7201,14.7201,14.7201,100 NZF,D,20201015,14.85,14.89,14.8,14.81,128100 O,D,20201015,60.66,61.6,60.33,60.41,2487100 OAC,D,20201015,10.49,10.5,10.4,10.48,139600 OAC.S,D,20201015,10.13,10.13,10.13,10.13,300 OAC.U,D,20201015,11.1,11.1,11,11,38100 OAC.W,D,20201015,1.75,1.7679,1.63,1.65,33300 OAK-A,D,20201015,27.49,27.5952,27.22,27.4,6500 OAK-B,D,20201015,27.17,27.72,27.17,27.72,7600 OC,D,20201015,74.21,75.745,73.62,75.57,456200 OCFT,D,20201015,20.02,20.2012,19.55,19.79,334700 OCN,D,20201015,26.82,29.4999,26.465,28.72,132500 ODC,D,20201015,35.4,37.41,35.01,37.41,14500 OEC,D,20201015,14.46,15.07,14.21,14.92,593200 OFC,D,20201015,24.52,24.93,24.37,24.72,1579600 OFG,D,20201015,13.95,14.48,13.71,14.37,181700 OFG-B,D,20201015,25.12,25.265,25,25.257,2400 OGE,D,20201015,30.98,31.59,30.71,31.45,646100 OGS,D,20201015,72.66,74.02,72.52,73.39,223700 OHI,D,20201015,30.53,31.3,30.43,30.93,741500 OI,D,20201015,10.94,11.36,10.8001,11.25,908500 OIA,D,20201015,7.35,7.35,7.28,7.34,51100 OIB.C,D,20201015,1.41,1.43,1.4,1.41,176900 OII,D,20201015,3.93,4.1,3.755,4.09,1021900 OIS,D,20201015,2.95,3.04,2.84,3.02,781100 OKE,D,20201015,28.56,29.84,28.49,29.82,5486700 OLN,D,20201015,17.13,17.33,16.86,17.2,3286700 OLP,D,20201015,16.1,16.79,16.1,16.7,55600 OMC,D,20201015,52.11,53.03,50.94,52.79,1850400 OMF,D,20201015,35.64,36.45,35.25,35.77,759400 OMI,D,20201015,25.71,26.63,25.53,26.62,871100 ONE,D,20201015,4.47,4.53,4.39,4.44,23300 ONTO,D,20201015,33.76,34.055,33.425,33.98,101400 OOMA,D,20201015,13.95,14.72,13.75,14.71,171600 OPP,D,20201015,13.84,13.99,12.92,13.87,90100 OPY,D,20201015,24.92,25.63,24.81,25.44,53100 OR,D,20201015,12.25,12.41,12.16,12.29,471800 ORA,D,20201015,70.91,72.77,70.445,71.01,569100 ORAN,D,20201015,11.16,11.34,11.16,11.34,314100 ORC,D,20201015,5.14,5.2,5.11,5.18,554700 ORCC,D,20201015,11.81,12.03,11.81,12,900000 ORCL,D,20201015,60.27,60.74,60.075,60.52,6251800 ORI,D,20201015,15.26,15.64,15.25,15.54,1758900 ORN,D,20201015,3.1,3.18,3.0343,3.15,25200 OSB,D,20201015,30.3,30.96,30.15,30.9,131700 OSG,D,20201015,2.05,2.13,2.03,2.12,170800 OSH,D,20201015,52.6,52.8,51.4,52.8,232200 OSK,D,20201015,77.43,79.8998,77.27,79.47,213900 OTIS,D,20201015,64.67,65.435,64.01,65.2,982800 OUT,D,20201015,13.96,14.19,13.82,14.09,1552200 OVV,D,20201015,9.31,9.81,9.115,9.73,3923300 OXM,D,20201015,42.83,44.46,42.83,44.31,128600 OXY,D,20201015,10.23,10.61,10,10.61,18906900 OXY.W,D,20201015,2.97,3.08,2.89,3,228600 PAA,D,20201015,6.69,6.77,6.48,6.73,4679800 PAC,D,20201015,86.44,88.38,86.13,87.14,107600 PAC.U,D,20201015,10.12,10.1999,10.09,10.15,71100 PACD,D,20201015,0.26,0.268,0.25,0.2632,4431200 PACK,D,20201015,10.73,10.79,10.35,10.61,107200 PAG,D,20201015,52,55.1,51.89,54.92,195900 PAGP,D,20201015,6.91,7.025,6.74,6.99,3413800 PAGS,D,20201015,38.64,39.59,38.6,39.19,1020700 PAI,D,20201015,15.39,15.5,15.3,15.34,25200 PAM,D,20201015,11.43,11.62,11.245,11.55,210300 PAN.W,D,20201015,2.01,2.01,2.01,2.01,100 PANA,D,20201015,11,11,10.906,10.906,1600 PANW,D,20201015,252.96,255.2328,249.4501,251.82,658100 PAR,D,20201015,37.88,38.8,36.13,38.57,288900 PARR,D,20201015,7.37,7.68,7.15,7.64,642800 PAYC,D,20201015,365.13,378.2594,362,375.91,273500 PB,D,20201015,53.83,55.84,53.67,55.71,299800 PBA,D,20201015,21.4,22.045,21.25,22.01,1200600 PBB,D,20201015,25.23,25.63,25.23,25.55,7500 PBC,D,20201015,25.5496,25.778,25.53,25.6001,4800 PBF,D,20201015,5.55,5.79,5.32,5.77,5187200 PBFX,D,20201015,8.65,8.94,8.528,8.78,159500 PBH,D,20201015,35.44,36.22,35.08,36.15,408200 PBI,D,20201015,5.94,6.29,5.86,6.26,1357500 PBI-B,D,20201015,18.2,18.56,18.11,18.39,45700 PBR,D,20201015,7,7.08,6.94,7.01,19161800 PBR.A,D,20201015,6.97,7.05,6.92,7.01,10466800 PBT,D,20201015,2.4,2.43,2.37,2.4,186300 PBY,D,20201015,25.21,25.25,25.18,25.18,2300 PCF,D,20201015,8.23,8.2646,8.16,8.16,21200 PCG,D,20201015,10.31,10.59,10.24,10.51,9102300 PCGU,D,20201015,105.51,107.285,104.18,107.12,32800 PCI,D,20201015,19.32,19.4157,19.32,19.38,381700 PCK,D,20201015,9.2469,9.2469,9.11,9.13,26300 PCM,D,20201015,9.85,9.99,9.8315,9.99,29500 PCN,D,20201015,15.75,15.88,15.75,15.79,46900 PCP.U,D,20201015,10.9,10.9,10.73,10.73,5700 PCP.W,D,20201015,1.65,1.65,1.539,1.5463,163800 PCPL,D,20201015,10.18,10.32,10.18,10.2252,1010200 PCQ,D,20201015,17.89,17.99,17.82,17.905,10000 PD,D,20201015,30,30.86,29.69,30.38,1122800 PDA.U,D,20201015,9.95,9.95,9.92,9.92,39600 PDI,D,20201015,25.09,25.16,24.8,24.86,356400 PDM,D,20201015,13.29,13.79,13.25,13.66,815700 PDS,D,20201015,0.7,0.7212,0.6624,0.7193,207600 PDT,D,20201015,12.92,13.11,12.9,13.1,86400 PE,D,20201015,9.83,10.64,9.65,10.62,11438600 PEAK,D,20201015,27.36,28.14,27.31,27.62,2362800 PEB,D,20201015,12.46,12.78,12.165,12.7,973600 PEB-C,D,20201015,23.42,23.42,23.19,23.38,1800 PEB-D,D,20201015,22.91,23.29,22.5,23.29,13200 PEB-E,D,20201015,22.74,22.74,22.06,22.66,1300 PEB-F,D,20201015,22.9,23.18,22.2346,23.15,7900 PEG,D,20201015,57.5,58.88,57.41,58.45,1445100 PEI,D,20201015,0.71,0.779,0.635,0.6494,11478500 PEI-B,D,20201015,6.98,6.98,5.62,6.25,107500 PEI-C,D,20201015,6.51,7.08,5.65,6.16,306400 PEI-D,D,20201015,6,6.9,5.36,6.5,222000 PEN,D,20201015,203.04,217.365,202.285,215.4,380900 PEO,D,20201015,9.85,10.08,9.85,10.05,21800 PFD,D,20201015,17.02,17.31,16.9,17.17,23500 PFE,D,20201015,36.63,36.74,36.41,36.55,15272500 PFGC,D,20201015,37.57,39.34,37.4,38.87,834900 PFH,D,20201015,25.43,25.46,25.4,25.43,179300 PFL,D,20201015,10.28,10.3049,10.25,10.28,81300 PFN,D,20201015,9.18,9.25,9.18,9.19,131200 PFO,D,20201015,12.43,12.67,12.2078,12.67,35500 PFS,D,20201015,12.57,13.09,12.53,13.08,173500 PFSI,D,20201015,65.03,67.1,64.04,66.8,374000 PG,D,20201015,143.6,144.39,142.89,143.83,4997100 PGP,D,20201015,8.38,8.38,8.31,8.31,23000 PGR,D,20201015,96.14,99.06,96.0135,97.51,2740700 PGRE,D,20201015,6.76,6.9,6.725,6.88,1531400 PGTI,D,20201015,18.04,18.76,17.82,18.76,360000 PGZ,D,20201015,10.71,10.86,10.69,10.72,46900 PH,D,20201015,212.62,222.73,211.815,222.66,831300 PHD,D,20201015,10.15,10.165,10.12,10.15,43900 PHG,D,20201015,46.78,47.06,46.57,47.04,495600 PHI,D,20201015,25.97,26.0574,25.55,26.01,92300 PHK,D,20201015,5.4,5.43,5.35,5.4,562600 PHM,D,20201015,47.59,49.07,47.51,48.9,1454700 PHR,D,20201015,32.4,34.09,32.06,33.98,448900 PHT,D,20201015,8.13,8.17,8.08,8.1,62800 PHX,D,20201015,1.62,1.66,1.5176,1.64,296400 PIA.U,D,20201015,9.98,9.985,9.97,9.97,3900 PIC,D,20201015,10.42,10.5,10.4,10.45,634800 PIC.U,D,20201015,11.25,11.25,11.24,11.25,800 PIC.W,D,20201015,2.05,2.0998,2.01,2.0998,74400 PII,D,20201015,93.62,97.69,93.5701,97.28,472000 PIM,D,20201015,4.12,4.15,4.09,4.1,68200 PINE,D,20201015,14.44,14.96,14.21,14.58,53600 PING,D,20201015,34.57,35.33,34.26,35.1,281200 PINS,D,20201015,43.33,43.79,42.67,43.65,9851900 PIPR,D,20201015,80.74,84,80.4594,83.56,63600 PJT,D,20201015,66.45,67.92,66.11,67.51,89100 PK,D,20201015,9.8,10.14,9.55,10.08,3417100 PKE,D,20201015,11.12,11.42,11.11,11.4,47700 PKG,D,20201015,115.25,118.83,115.1101,118.7,398300 PKI,D,20201015,120.66,124.11,119.94,123.33,1003900 PKO,D,20201015,22.94,23.12,22.9,23.06,49400 PKX,D,20201015,44.24,44.53,43.94,44.45,195900 PLAN,D,20201015,60.14,62.165,59.24,61.78,1515900 PLD,D,20201015,103.24,105.9,103.08,104.98,1280500 PLNT,D,20201015,63.68,65.59,63.55,65.2,927600 PLOW,D,20201015,35.07,35.61,34.76,35.32,62200 PLT,D,20201015,16.74,17.08,16.55,16.88,708700 PLTR,D,20201015,9.27,9.91,9.18,9.91,12924000 PLYM,D,20201015,12.53,12.73,12.42,12.6,171200 PM,D,20201015,77.87,79.32,77.85,79.14,2406100 PMF,D,20201015,13.29,13.408,13.2685,13.28,14000 PML,D,20201015,13.47,13.5079,13.39,13.4,88900 PMM,D,20201015,7.62,7.64,7.6,7.6,69800 PMO,D,20201015,13.14,13.14,13.01,13.06,38200 PMT,D,20201015,16.5,16.73,16.4,16.64,365900 PMT-A,D,20201015,23.09,23.51,23.005,23.51,4000 PMT-B,D,20201015,23.2093,23.2093,22.81,23.1244,8900 PMV.U,D,20201015,9.95,9.95,9.93,9.93,3600 PMX,D,20201015,11.31,11.3167,11.25,11.27,38000 PNC,D,20201015,108.34,109.56,107.55,109.56,2504500 PNC-P,D,20201015,26.84,26.9299,26.79,26.91,85200 PNF,D,20201015,11.53,11.53,11.42,11.45,2900 PNI,D,20201015,10.45,10.48,10.42,10.4589,3800 PNM,D,20201015,45.54,46.2,45.23,45.95,300100 PNR,D,20201015,48.86,49.81,48.76,49.78,976300 PNW,D,20201015,79.55,81.48,79.44,80.88,686000 POR,D,20201015,36.29,37.33,36.29,37.21,359700 POST,D,20201015,91.33,92.29,91.09,91.87,447000 PPG,D,20201015,132.56,137.29,132.5,136.74,1261800 PPL,D,20201015,28.25,28.6784,28.24,28.55,3072400 PPR,D,20201015,4.4,4.4,4.37,4.39,183300 PPT,D,20201015,4.59,4.59,4.52,4.54,226100 PPX,D,20201015,25.55,25.7,25.55,25.61,15200 PQG,D,20201015,10.9,11.31,10.855,11.27,60700 PRA,D,20201015,14.87,15.25,14.755,15.17,269400 PRE-F,D,20201015,25.29,25.3,25.23,25.3,3100 PRE-G,D,20201015,25.88,25.95,25.8048,25.95,9600 PRE-H,D,20201015,26.08,26.16,26.0701,26.16,38800 PRE-I,D,20201015,25.75,25.77,25.73,25.73,3700 PRGO,D,20201015,45.51,46.79,45.51,46.7,579200 PRI,D,20201015,113.29,116,112.9038,115.94,151300 PRI-A,D,20201015,24,24.045,23.84,23.85,8200 PRI-E,D,20201015,23.8155,23.8155,23.8155,23.8155,100 PRI-F,D,20201015,24.04,24.04,23.89,24.04,1000 PRLB,D,20201015,141,146.12,140.26,145.44,124500 PRMW,D,20201015,14.04,14.2,13.86,14.1,1786700 PRO,D,20201015,34.5,34.59,33.63,34.38,396700 PROS,D,20201015,11.52,12.1953,11.08,11.81,32500 PRP.U,D,20201015,10.21,10.25,10.19,10.25,600 PRP.W,D,20201015,1.24,1.24,1.1951,1.1951,8300 PRPB,D,20201015,9.97,9.98,9.95,9.97,1263000 PRS,D,20201015,27.96,28,27.9345,27.99,64400 PRSP,D,20201015,19.65,20.425,19.59,20.33,986000 PRT,D,20201015,2,2.03,1.9852,2.03,31100 PRTY,D,20201015,2.62,2.65,2.48,2.6,3396000 PRU,D,20201015,65.54,66.67,64.87,66.53,1868900 PSA,D,20201015,233.37,237.5,232,234.34,827600 PSA-B,D,20201015,25.44,25.46,25.37,25.38,38900 PSA-C,D,20201015,25.75,25.76,25.66,25.74,27100 PSA-D,D,20201015,25.95,25.99,25.8704,25.99,24900 PSA-E,D,20201015,26.2,26.29,26.12,26.28,17400 PSA-F,D,20201015,26.8,27.0323,26.7931,27,9200 PSA-G,D,20201015,26.48,26.59,26.48,26.55,15500 PSA-H,D,20201015,28.73,28.77,28.65,28.715,9400 PSA-I,D,20201015,27.91,28.05,27.83,28.05,10600 PSA-J,D,20201015,27.98,27.98,27.71,27.9,12100 PSA-K,D,20201015,28,28.17,27.95,28.17,10900 PSA-L,D,20201015,27.45,27.54,27.28,27.45,27300 PSA-M,D,20201015,26.06,26.1582,26,26.1,11500 PSA-N,D,20201015,24.98,25.295,24.95,25.2,179600 PSB,D,20201015,121.59,124.79,121.59,122.66,97700 PSB-W,D,20201015,25.76,26.04,25.76,26.04,7900 PSB-X,D,20201015,26.96,26.96,26.6716,26.8,11000 PSB-Y,D,20201015,26.6,26.75,26.6,26.74,3500 PSB-Z,D,20201015,27.08,27.19,27.06,27.19,14300 PSF,D,20201015,25.72,26.04,25.72,25.8606,8300 PSN,D,20201015,32.87,33.4,32.435,33.32,233400 PSO,D,20201015,7,7.06,6.99,7.03,271800 PST.W,D,20201015,7.6,8.87,7.45,8.05,119200 PSTG,D,20201015,17.87,18.365,17.71,18.27,2413100 PSTH,D,20201015,23.09,23.3899,23.031,23.27,717300 PSTL,D,20201015,15.22,15.2525,14.44,14.84,58100 PSX,D,20201015,51.05,52.74,50.42,52.51,3502100 PSXP,D,20201015,25.02,25.75,24.69,25.38,445700 PTR,D,20201015,28.33,28.55,28.21,28.52,60900 PTY,D,20201015,16.47,16.54,16.34,16.46,312700 PUK,D,20201015,27.87,28.17,27.84,28.09,164900 PUK-A,D,20201015,27.32,27.5,27.233,27.49,16400 PUK.P,D,20201015,26.3,26.39,26.3,26.3844,8400 PUMP,D,20201015,4.29,4.51,4.235,4.51,838200 PVG,D,20201015,13.09,13.315,12.98,13.19,902700 PVH,D,20201015,61.19,63.96,60.61,63.86,1042700 PVL,D,20201015,0.64,0.64,0.6001,0.611,119300 PWR,D,20201015,59.84,62.4,59.7516,62.05,1197000 PXD,D,20201015,88.26,92.37,87.32,92.22,854800 PYN,D,20201015,8.74,8.75,8.69,8.73,5300 PYS,D,20201015,17.44,17.45,17.0306,17.335,900 PZC,D,20201015,10.33,10.43,10.33,10.33,17700 PZN,D,20201015,5.31,5.65,5.31,5.57,19700 QD,D,20201015,1.29,1.31,1.25,1.26,1598200 QEP,D,20201015,0.94,0.9893,0.9307,0.98,1625400 QGEN,D,20201015,52.16,52.725,51.97,52.54,661700 QSR,D,20201015,58.53,58.78,57.64,58.69,1517500 QTS,D,20201015,65.12,65.68,64.65,65.4,395200 QTS-A,D,20201015,27.26,27.3,27.23,27.235,7200 QTS-B,D,20201015,147.1,147.1,146,146.9,3000 QTWO,D,20201015,95.09,96.57,94.58,96.25,187300 QUAD,D,20201015,2.87,2.93,2.78,2.89,125900 QUOT,D,20201015,8.55,8.65,8.22,8.37,348000 QVCC,D,20201015,23.18,23.35,23.1421,23.33,54200 QVCD,D,20201015,25,25.27,25,25.27,23000 R,D,20201015,48,50.7109,47.97,50.6,320200 RA,D,20201015,16.58,16.64,16.5,16.61,153900 RACE,D,20201015,181.74,188.62,181.73,187.71,542500 RAD,D,20201015,9.59,10.1199,9.55,10.03,2897300 RAMP,D,20201015,57.68,58.3,56.29,57.7,281100 RBA,D,20201015,62.72,63.78,62.33,63.46,250000 RBA.U,D,20201015,10.8,10.85,10.75,10.8,181300 RBA.W,D,20201015,1.65,1.65,1.47,1.57,75400 RBAC,D,20201015,10.4,10.4,10.2401,10.29,223700 RBC,D,20201015,97.78,101.305,97.78,100.97,153700 RC,D,20201015,11.74,11.94,11.6,11.94,220200 RCA,D,20201015,23.83,23.94,23.74,23.74,11900 RCB,D,20201015,23.11,23.3,23.11,23.3,1300 RCI,D,20201015,40.15,41.11,40.15,40.94,314000 RCL,D,20201015,58.67,59.55,57.851,59.38,7955200 RCP,D,20201015,25.02,25.06,25.02,25.06,1400 RCS,D,20201015,6.3,6.3,6.19,6.23,112100 RCUS,D,20201015,19.17,20.41,19.07,20.31,276300 RDN,D,20201015,17.25,18.185,17.15,17.82,1748600 RDS.A,D,20201015,24.74,25.4,24.62,25.37,5325000 RDS.B,D,20201015,23.7,24.31,23.63,24.28,3119600 RDY,D,20201015,68.48,68.76,67.92,68.32,175100 RE,D,20201015,199.68,202.28,198.93,201.8,150600 RELX,D,20201015,21.33,21.48,21.3,21.43,477600 RENN,D,20201015,4.44,4.44,4.1001,4.4,41300 RES,D,20201015,2.62,2.76,2.575,2.74,410400 RESI,D,20201015,9.68,9.89,9.68,9.86,189500 REV,D,20201015,6.3,6.32,6.01,6.03,337600 REVG,D,20201015,8.31,8.67,8.14,8.51,142400 REX,D,20201015,72.02,73.17,70.8,73.17,21800 REX-A,D,20201015,25.52,25.56,25.42,25.56,1200 REX-C,D,20201015,26.82,26.82,26.41,26.6,5000 REXR,D,20201015,48.32,49.69,48.25,49.4,414900 REZI,D,20201015,11.38,11.98,11.305,11.86,496600 RF,D,20201015,12.14,12.6,12.1,12.54,7103700 RF-A,D,20201015,25.6508,25.92,25.572,25.89,80500 RF-B,D,20201015,27.94,28.0779,27.62,27.75,34800 RF-C,D,20201015,27.84,28.11,27.84,28.05,39700 RFI,D,20201015,11.88,12.06,11.82,11.98,107100 RFL,D,20201015,17.46,17.78,16.2001,17.78,13100 RFM,D,20201015,20.1,20.3,19.88,20.1,16700 RFP,D,20201015,5.07,5.195,5.05,5.14,218200 RGA,D,20201015,101.93,104.135,101.13,103.39,265700 RGR,D,20201015,64.75,67.1,63.76,66.99,167000 RGS,D,20201015,6.89,7.2,6.89,7.09,278800 RGT,D,20201015,13.41,13.55,13.41,13.48,95500 RH,D,20201015,384.78,391.4999,381.94,389.65,364500 RHI,D,20201015,56.37,56.855,56.04,56.79,650700 RHP,D,20201015,39.17,41.15,38.12,41.06,427300 RIG,D,20201015,0.8091,0.8151,0.7749,0.8116,17495600 RIO,D,20201015,59.5,60.73,59.47,60.55,1441500 RIV,D,20201015,14.09,14.21,13.99,14.2,64100 RIV-R,D,20201015,0.011,0.011,0.01,0.01,61000 RJF,D,20201015,77,79.48,76.51,79.4,441200 RKT,D,20201015,22.27,22.81,21.91,22.35,5943000 RL,D,20201015,71.85,75.76,71.13,75.75,1179400 RLGY,D,20201015,10.49,11.31,10.35,11.24,1591600 RLH,D,20201015,1.99,2.0179,1.95,1.99,41300 RLI,D,20201015,82.71,84.58,82.38,84.33,105000 RLJ,D,20201015,8.22,8.69,8.07,8.68,1410800 RLJ-A,D,20201015,23.25,23.4998,23.25,23.4,6700 RM,D,20201015,19.59,21.47,19.37,21.16,31300 RMAX,D,20201015,36.08,36.77,36.08,36.67,55800 RMD,D,20201015,175.97,179.66,174.84,179.6,393100 RMED,D,20201015,0.25,0.2692,0.25,0.2624,2148600 RMG,D,20201015,10.35,10.38,10.26,10.29,365600 RMG.U,D,20201015,10.95,11,10.85,10.85,2100 RMG.W,D,20201015,1.99,1.99,1.66,1.66,111500 RMI,D,20201015,20.73,20.73,20.35,20.35,13800 RMM,D,20201015,16.78,17.03,16.78,16.79,27300 RMP.P,D,20201015,25.33,25.33,25.2394,25.2394,900 RMT,D,20201015,8.25,8.37,8.21,8.37,143200 RNG,D,20201015,272.77,276.46,266.775,276.36,1235200 RNGR,D,20201015,2.65,2.78,2.65,2.78,17100 RNP,D,20201015,20.88,20.9878,20.77,20.86,111300 RNR,D,20201015,173.05,174.43,172.11,172.85,159200 RNR-E,D,20201015,25.27,25.3,25.22,25.275,20700 RNR-F,D,20201015,27,27.2,27,27.1,10300 ROG,D,20201015,105.63,109,103.37,108.48,42400 ROK,D,20201015,240.77,248.48,240.77,247.45,371500 ROL,D,20201015,58.45,59.93,58.0756,59.47,1648500 ROP,D,20201015,424.07,431.92,424.02,430.45,556200 RPAI,D,20201015,5.57,5.81,5.49,5.74,1771800 RPL.W,D,20201015,1.11,1.115,1.05,1.08,68600 RPLA,D,20201015,10.05,10.14,10.05,10.1,129200 RPM,D,20201015,87.64,89.75,87.135,89.55,422200 RPT,D,20201015,5.19,5.375,5.18,5.32,334600 RPT-D,D,20201015,41.7844,41.7844,41.02,41.4,900 RQI,D,20201015,11.1,11.28,11.1,11.16,371300 RRC,D,20201015,8.26,8.64,8.12,8.64,3299300 RRD,D,20201015,1.24,1.28,1.22,1.27,341700 RS,D,20201015,110.71,113.35,110.66,113.21,233800 RSF,D,20201015,14.71,15.0999,14.71,14.74,5200 RSG,D,20201015,93.04,93.74,92.85,93.42,719300 RTP.U,D,20201015,11.25,11.25,11.1912,11.2,176300 RTX,D,20201015,59.37,60.5,58.92,60.49,6166900 RVI,D,20201015,12.6,13.12,12.6,12.87,19700 RVLV,D,20201015,18.02,18.78,17.87,18.65,826900 RVT,D,20201015,13.43,13.65,13.39,13.64,322200 RWT,D,20201015,7.87,7.94,7.8,7.89,963000 RXN,D,20201015,31.39,32.29,31.31,32.27,349000 RY,D,20201015,72.85,73.77,72.69,73.47,873100 RY-T,D,20201015,28.95,29.5,28.95,28.95,2000 RYAM,D,20201015,3.86,4.05,3.81,4.04,222100 RYB,D,20201015,2.76,2.76,2.7,2.71,22000 RYI,D,20201015,7.19,7.44,7.04,7.39,118600 RYN,D,20201015,27.78,28.21,27.78,28.06,233300 RZA,D,20201015,26.75,26.98,26.75,26.98,20600 RZB,D,20201015,27.47,27.54,27.25,27.53,37100 SA,D,20201015,19.53,20.01,19.51,19.75,186600 SAF,D,20201015,25,25,24.985,25,6100 SAFE,D,20201015,64.32,66.465,63.73,66.45,94300 SAH,D,20201015,38.65,41.91,38.64,41.2,322600 SAIC,D,20201015,79.28,80.22,78.98,79.5,465700 SAIL,D,20201015,45.02,46.33,44.781,46.06,1264300 SAK,D,20201015,25.6,25.72,25.5,25.6,7500 SALT,D,20201015,14.55,16.79,14.43,16.58,328600 SAM,D,20201015,961.15,961.15,938.3501,947.21,57900 SAN,D,20201015,1.85,1.89,1.84,1.88,5811400 SAN-B,D,20201015,23.98,24.36,23.98,24.31,10300 SAND,D,20201015,8.39,8.51,8.33,8.41,719800 SAP,D,20201015,152.75,154.05,152.14,153.8,574700 SAR,D,20201015,19.74,20.9,19.74,20.3,45800 SAVE,D,20201015,16.27,16.33,15.85,16.1,8677900 SB,D,20201015,1,1.03,1,1.03,228100 SB-C,D,20201015,19.62,19.64,19.62,19.64,300 SB-D,D,20201015,19.5,19.56,19.4521,19.5,2300 SBBA,D,20201015,23.5,23.63,23.5,23.575,1000 SBE,D,20201015,14.46,15.2,14.45,15.14,1378400 SBE.U,D,20201015,17,17,16.2,16.62,22200 SBE.W,D,20201015,4.25,4.4,4.19,4.36,150900 SBG.U,D,20201015,9.98,9.99,9.97,9.99,21800 SBH,D,20201015,9.26,9.795,9.26,9.63,1486300 SBI,D,20201015,8.98,8.98,8.95,8.95,3700 SBOW,D,20201015,4.21,4.48,4.0904,4.33,38900 SBR,D,20201015,29,29.62,28.9,29.225,227700 SBS,D,20201015,8.09,8.28,8.081,8.18,763000 SBSW,D,20201015,12.2,12.48,12.17,12.44,1712900 SC,D,20201015,19.81,20.13,19.56,19.99,1109100 SCA,D,20201015,24.56,24.7,24.56,24.7,500 SCCO,D,20201015,46.83,48.38,46.8,47.98,710700 SCD,D,20201015,10.4,10.62,10.28,10.62,53200 SCE-G,D,20201015,24.75,24.97,24.75,24.97,7700 SCE-H,D,20201015,22.85,22.96,22.72,22.93,35700 SCE-J,D,20201015,22.9259,23,22.862,22.9,13300 SCE-K,D,20201015,23.44,23.44,23.1498,23.28,14000 SCE-L,D,20201015,22.89,22.9,22.82,22.82,29000 SCH-C,D,20201015,25.38,25.4,25.3525,25.36,50000 SCH-D,D,20201015,25.92,25.98,25.85,25.96,144200 SCHW,D,20201015,37.31,39.04,37.235,39.03,15406600 SCI,D,20201015,43.35,44.18,43.33,43.98,962900 SCL,D,20201015,113.83,115.85,112.865,114.7,54900 SCM,D,20201015,8.33,8.39,8.3101,8.39,51000 SCP.U,D,20201015,10.6,10.6,10.6,10.6,100 SCP.W,D,20201015,1.1,1.1,1,1.07,2800 SCPE,D,20201015,10.08,10.08,10.08,10.08,100 SCS,D,20201015,11.65,11.995,11.41,11.97,601700 SCU,D,20201015,11.22,11.49,11.1671,11.37,36000 SCV.U,D,20201015,10.58,10.58,10.58,10.58,100 SCV.W,D,20201015,1.3199,1.32,1.3199,1.32,2000 SCVX,D,20201015,10,10.05,10,10,2700 SCX,D,20201015,3.05,3.06,3,3.0027,4800 SD,D,20201015,1.75,1.75,1.64,1.7,256900 SE,D,20201015,165.8,169.31,161.84,169.3,1995800 SEA.U,D,20201015,10.07,10.11,10.02,10.11,447300 SEAS,D,20201015,21.94,22.68,21.66,22.6,652800 SEE,D,20201015,40.68,41.97,40.65,41.92,817900 SEM,D,20201015,22.08,22.95,21.6,22.89,294400 SF,D,20201015,56.32,59.34,56.02,59.27,378500 SF-A,D,20201015,25.86,25.89,25.8,25.84,3500 SF-B,D,20201015,26.6,26.6,26.49,26.49,7600 SF-C,D,20201015,26.65,26.97,26.65,26.85,7700 SFB,D,20201015,27.58,27.81,27.55,27.75,6800 SFE,D,20201015,5.9,6.14,5.86,6.06,67900 SFL,D,20201015,7.48,7.66,7.4,7.65,380200 SFT.U,D,20201015,10.6,10.99,10.6,10.91,3200 SFT.W,D,20201015,1.35,1.4,1.2,1.29,29900 SFTW,D,20201015,10.18,10.18,10.1,10.1,1700 SFUN,D,20201015,10.42,10.78,10.42,10.43,5600 SGU,D,20201015,9.62,9.74,9.58,9.65,42800 SHAK,D,20201015,70.01,71.19,69.56,70.92,656900 SHG,D,20201015,24.24,24.44,24.14,24.4,63600 SHI,D,20201015,19.1,19.48,18.98,19.48,18200 SHLX,D,20201015,9.44,9.52,9.27,9.39,1023200 SHO,D,20201015,7.34,7.8,7.26,7.68,4220100 SHO-E,D,20201015,25.4,25.465,25.1,25.11,64000 SHO-F,D,20201015,25.5,25.69,25.29,25.29,1000 SHOP,D,20201015,1058,1082.75,1044.03,1078.3,1062800 SHW,D,20201015,688.34,692.8,682.99,688,426400 SI,D,20201015,15.55,16.41,15.5208,16.28,85700 SID,D,20201015,3.31,3.48,3.2913,3.47,3026400 SIG,D,20201015,21.78,22.76,21.525,22.54,718200 SII,D,20201015,34.08,35.41,33.8,35.21,43400 SIT-A,D,20201015,23.21,23.91,23.1,23.9,29200 SIT-K,D,20201015,23.24,23.58,23,23.54,3300 SITC,D,20201015,7.24,7.5,7.24,7.45,934600 SITE,D,20201015,131.63,136.3,131.3701,134.96,184700 SIX,D,20201015,19.32,19.87,19.1553,19.45,1126000 SJI,D,20201015,19.87,20.22,19.67,19.97,721800 SJIJ,D,20201015,25.5,25.52,25.3,25.52,7100 SJIU,D,20201015,34.17,34.47,33.95,34.41,52200 SJM,D,20201015,118.62,119.29,118.01,118.86,452300 SJR,D,20201015,17.37,17.62,17.327,17.57,447100 SJT,D,20201015,2.72,2.87,2.7169,2.87,41300 SJW,D,20201015,60.64,61.7599,60.64,61.49,72300 SKM,D,20201015,22.62,22.7,22.38,22.47,352800 SKT,D,20201015,6.11,6.39,6.1,6.33,2384100 SKX,D,20201015,31.33,32.81,31.13,32.72,1308300 SKY,D,20201015,26.97,28.4,26.9,28.22,290100 SLB,D,20201015,15.75,16.44,15.55,16.42,15709600 SLCA,D,20201015,2.83,2.98,2.8088,2.92,536400 SLF,D,20201015,41.03,41.48,40.84,41.35,266000 SLG,D,20201015,46.49,47.95,46.2,47.34,1054100 SLG-I,D,20201015,25.19,25.27,25.14,25.27,6800 SLQT,D,20201015,19.12,19.35,18.99,19.34,496200 SM,D,20201015,1.6,1.63,1.55,1.56,4164400 SMAR,D,20201015,52.52,55.58,52.52,55.42,943600 SMFG,D,20201015,5.57,5.62,5.555,5.62,994400 SMG,D,20201015,164.61,167.995,163.79,166.39,171200 SMHI,D,20201015,2.07,2.11,2.0197,2.09,43100 SMLP,D,20201015,0.8,0.8,0.75,0.7823,420400 SMM,D,20201015,3.81,3.84,3.76,3.77,96300 SMP,D,20201015,46.44,47.34,46.44,47.18,82100 SNA,D,20201015,154.43,159.825,153.47,157.97,337600 SNAP,D,20201015,27.05,28.1,26.88,28.06,18957000 SNDR,D,20201015,25.08,25.63,25,25.61,530600 SNE,D,20201015,73.6,73.6,72.58,73.27,1129400 SNN,D,20201015,38.37,38.67,38.27,38.63,170100 SNOW,D,20201015,236.03,241.355,231.46,241,1846400 SNP,D,20201015,38.7,39,38.47,38.97,126600 SNP.U,D,20201015,10.35,10.38,10.3,10.335,67100 SNR,D,20201015,4.17,4.29,4.12,4.21,236800 SNV,D,20201015,23.35,24.59,23.27,24.49,1565300 SNV-D,D,20201015,25.69,25.92,25.69,25.92,14800 SNV-E,D,20201015,25.72,25.95,25.6221,25.89,31900 SNX,D,20201015,143.05,148.6,142.45,148.1,321100 SO,D,20201015,57.61,58.21,57.38,58.02,3356700 SOA.U,D,20201015,10.69,10.77,10.69,10.77,300 SOA.W,D,20201015,1.55,1.55,1.45,1.514,39700 SOAC,D,20201015,10,10,9.96,9.98,84500 SOGO,D,20201015,8.87,8.88,8.87,8.87,228100 SOI,D,20201015,6.34,6.56,6.25,6.55,140100 SOJA,D,20201015,25.02,25.02,25,25.02,74600 SOJB,D,20201015,26.15,26.23,26.11,26.17,24600 SOJC,D,20201015,26.61,26.8,26.61,26.8,21700 SOJD,D,20201015,26.83,26.94,26.77,26.91,68300 SOJE,D,20201015,25.23,25.33,25.229,25.3,654600 SOL,D,20201015,3.61,4.3894,3.35,4.18,3833800 SOLN,D,20201015,48.85,49.46,48.85,49.25,20100 SON,D,20201015,53.67,55.92,53.45,55.66,786100 SOR,D,20201015,37.45,37.65,37.44,37.52,15900 SOS,D,20201015,2.55,2.84,2.46,2.73,979900 SPA.U,D,20201015,16.085,16.085,15.25,15.62,1700 SPA.W,D,20201015,4.5,4.5,3.83,3.97,688500 SPAQ,D,20201015,14.99,15,13.81,13.98,7235200 SPB,D,20201015,61.3,62.5,61.121,62.3,138500 SPCE,D,20201015,20.9,21.86,20.66,21.64,7764600 SPE,D,20201015,12.31,12.31,12.15,12.265,6400 SPE-B,D,20201015,25.34,25.34,25.23,25.25,2500 SPG,D,20201015,64.71,66.52,64.59,65.12,2903700 SPG-J,D,20201015,66.4,66.4,66.4,66.4,100 SPGI,D,20201015,347.81,351.54,345.28,347.45,962900 SPH,D,20201015,17.23,17.59,16.92,17.27,160900 SPL-A,D,20201015,19.02,19.215,18.84,19.16,4800 SPLP,D,20201015,5.52,5.5301,5.52,5.5301,1900 SPOT,D,20201015,253.97,261.87,250.63,261.55,904500 SPR,D,20201015,18.4,18.68,17.6,18.67,5471100 SPXC,D,20201015,49.02,50.395,48.845,50.2,118300 SPXX,D,20201015,13.51,13.6017,13.51,13.58,49500 SQ,D,20201015,181.87,188.68,181.2,188.6,6818600 SQM,D,20201015,33.58,34.45,33.52,34.3,595100 SQNS,D,20201015,5.3,5.3,5.08,5.13,149200 SR,D,20201015,55.85,57.41,55.555,57.2,410900 SR-A,D,20201015,27.88,28,27.8,27.99,9800 SRC,D,20201015,32.34,33.59,32.27,33.18,250000 SRC-A,D,20201015,26.3302,26.3302,25.8733,26.21,38400 SRE,D,20201015,125.74,129.39,125.56,128.54,1446700 SRE-A,D,20201015,103.5,104.24,103.5,103.69,29900 SRE-B,D,20201015,102.83,104.5,102.83,104.35,4900 SREA,D,20201015,27.48,27.58,27.44,27.45,44800 SRG,D,20201015,13.16,13.58,13.01,13.53,271800 SRG-A,D,20201015,17.76,17.99,17.2835,17.39,1500 SRI,D,20201015,21.58,22.55,21.47,22.44,77300 SRL,D,20201015,4.26,4.26,4.145,4.205,6100 SRLP,D,20201015,15.44,15.83,15.31,15.7526,13100 SRT,D,20201015,4.85,5.33,4.85,5.29,35500 SRV,D,20201015,17.15,17.33,17,17.28,26000 SSD,D,20201015,94.53,97.92,93.15,97.3,339700 SSL,D,20201015,6.25,6.4901,6.25,6.43,1347000 SSTK,D,20201015,59.73,60.44,59.1,60.38,240800 ST,D,20201015,46.28,47.72,46.28,47.58,832800 STA-C,D,20201015,25.84,25.84,25.75,25.8,23100 STA-D,D,20201015,25.1898,25.1898,25.1151,25.18,900 STA-G,D,20201015,24.3199,24.3199,24.235,24.235,6300 STA-I,D,20201015,24,24,23.92,23.92,6200 STAG,D,20201015,32.23,33.17,32.11,33,579900 STAR,D,20201015,11.84,12.33,11.81,12.22,205000 STC,D,20201015,45.59,46.5,45.3,46.44,312700 STE,D,20201015,185.51,188.42,184.33,187.33,309100 STG,D,20201015,1.57,1.615,1.51,1.57,3700 STK,D,20201015,22.79,22.93,22.61,22.9,41700 STL,D,20201015,11.66,12.29,11.61,12.27,1960000 STL-A,D,20201015,26.96,26.96,26.1131,26.41,12600 STM,D,20201015,33.67,34.37,33.575,34.25,2793500 STN,D,20201015,30.06,30.45,29.94,30.4,47200 STNG,D,20201015,11.11,11.645,10.88,11.46,1426400 STON,D,20201015,0.9,0.9486,0.8901,0.9482,90300 STOR,D,20201015,26.98,27.665,26.86,27.44,1272000 STP.U,D,20201015,10.125,10.2,10.0001,10.2,11200 STP.W,D,20201015,1.3,1.45,1.3,1.39,3500 STPK,D,20201015,9.8,9.8,9.7,9.784,7300 STT,D,20201015,65.06,67.08,65.04,66.95,2170200 STT-D,D,20201015,28.2,28.27,28.02,28.25,70100 STT-G,D,20201015,28.57,28.79,28.4865,28.78,26000 STWD,D,20201015,15.58,15.615,15.28,15.45,3242700 STZ,D,20201015,180.49,182.87,180.49,181.55,791600 STZ.B,D,20201015,186.81,186.81,186.81,186.81,100 SU,D,20201015,12.1,12.195,11.88,12.14,10237500 SUI,D,20201015,146.62,150.9,146.62,148.1,331900 SUM,D,20201015,18.5,19.32,18.36,19.18,868800 SUN,D,20201015,24.68,25.16,24.5119,25.04,245000 SUP,D,20201015,1.31,1.4348,1.29,1.4,563800 SUPV,D,20201015,1.6,1.6281,1.57,1.6,153600 SUZ,D,20201015,8.43,8.61,8.37,8.56,295000 SWCH,D,20201015,15.7,16.005,15.675,15.98,728800 SWI,D,20201015,21.22,21.72,20.805,21.63,242800 SWK,D,20201015,175.31,177.05,173.84,176.65,1032100 SWM,D,20201015,32.77,33.93,32.69,33.8,129000 SWN,D,20201015,2.75,2.8566,2.72,2.8,11089900 SWT,D,20201015,108.52,109.48,108.2803,109.08,10300 SWX,D,20201015,65.71,66.68,64.95,66.33,241100 SWZ,D,20201015,8.08,8.16,8.06,8.14,22200 SXC,D,20201015,3.83,3.9499,3.715,3.9,326400 SXI,D,20201015,62.14,63.44,61.67,62.86,57400 SXT,D,20201015,64.17,64.395,63.26,63.38,520000 SYF,D,20201015,28.31,29.1399,28.12,29.1,2565300 SYF-A,D,20201015,25.45,25.64,25.35,25.6,117700 SYK,D,20201015,217.36,223.35,216.96,222.33,773000 SYX,D,20201015,23.7,24.4,23.52,24.31,52700 SYY,D,20201015,66,67.35,65.96,66.58,1970700 SZC,D,20201015,28.86,29.33,28.86,29.22,22400 T,D,20201015,27.31,27.45,27.11,27.45,32086900 T-A,D,20201015,26.89,26.97,26.8,26.95,39000 T-C,D,20201015,25.7,25.9199,25.7,25.79,125600 TAC,D,20201015,6.37,6.6,6.36,6.55,126000 TAK,D,20201015,17.1,17.11,16.8407,16.89,1236800 TAL,D,20201015,79.44,80.48,78.25,80.01,1485900 TALO,D,20201015,6.93,7.25,6.69,7.24,517500 TAP,D,20201015,35.01,35.62,34.64,35.57,1897100 TAP.A,D,20201015,52,52,52,52,100 TARO,D,20201015,59.33,59.78,58.04,59.49,17100 TBB,D,20201015,26.65,26.75,26.57,26.68,66400 TBC,D,20201015,27.3,27.47,27.26,27.43,34600 TBI,D,20201015,17.17,17.82,17.1,17.8,179300 TCI,D,20201015,24.88,24.88,24.88,24.88,200 TCO,D,20201015,34.75,35.135,34.72,35.02,436900 TCO-J,D,20201015,21.5,21.65,21.5,21.65,5300 TCO-K,D,20201015,21.5,21.67,21.5,21.67,14400 TCP,D,20201015,29.95,30.88,29.82,30.8,344000 TCS,D,20201015,8.65,9.55,8.58,9.45,838100 TD,D,20201015,45.04,45.98,44.86,45.85,1221300 TDA,D,20201015,25.06,25.17,25.03,25.17,4000 TDC,D,20201015,21.11,21.395,20.96,21.31,810100 TDE,D,20201015,25.54,25.54,25.37,25.37,8600 TDF,D,20201015,23.29,23.42,23.1601,23.345,46800 TDG,D,20201015,479.88,494.75,477.02,491.32,288300 TDI,D,20201015,26.53,27,26.53,26.95,3400 TDJ,D,20201015,25.73,25.73,25.4716,25.51,5900 TDOC,D,20201015,225.34,228.7,220.01,224.35,2064500 TDS,D,20201015,18.06,18.29,17.85,18.25,565600 TDW,D,20201015,6.13,6.26,6.06,6.23,191400 TDW.A,D,20201015,0.55,0.6,0.55,0.56,1600 TDW.B,D,20201015,0.2433,0.2433,0.2433,0.2433,200 TDY,D,20201015,317.52,328.105,317.01,327.67,160800 TEAF,D,20201015,11.59,11.62,11.5,11.58,56300 TECK,D,20201015,13.5,13.75,13.385,13.7,4150400 TEF,D,20201015,3.6,3.675,3.58,3.66,1326100 TEI,D,20201015,7.36,7.3635,7.32,7.34,125800 TEL,D,20201015,104.73,107.16,104.0954,107.13,1933000 TEN,D,20201015,8.48,8.87,8.41,8.84,684900 TEO,D,20201015,7.3,7.3,7.06,7.21,217100 TEVA,D,20201015,9.14,9.31,9.09,9.31,5258200 TEX,D,20201015,22.9,24.06,22.77,24.04,604100 TFC,D,20201015,42.97,43,41,42.11,6180100 TFC-F,D,20201015,25.37,25.37,25.31,25.32,17200 TFC-G,D,20201015,25.37,25.445,25.3299,25.42,13900 TFC-H,D,20201015,26.15,26.2,26.1,26.17,9900 TFC-I,D,20201015,25.51,25.57,25.41,25.57,6800 TFC-O,D,20201015,27.88,28.16,27.88,28.11,38100 TFC-R,D,20201015,26.7,26.833,26.62,26.77,78300 TFII,D,20201015,48.22,49.21,47.6608,49.14,190200 TFX,D,20201015,358.35,362.73,356.86,361.8,134400 TG,D,20201015,15.39,15.77,15.25,15.76,58100 TGH,D,20201015,14,14.39,14,14.35,151100 TGI,D,20201015,6.57,6.965,6.375,6.77,1960100 TGNA,D,20201015,12.21,12.25,11.785,11.85,1049900 TGP,D,20201015,10.57,10.67,10.42,10.59,100000 TGP-A,D,20201015,24.8,25.04,24.8,25.04,5900 TGP-B,D,20201015,23.03,23.06,22.955,23.04,15500 TGS,D,20201015,4.66,4.7,4.44,4.7,194700 TGT,D,20201015,161.84,165.46,161.12,165.46,1859300 THC,D,20201015,27.95,29.39,27.95,29.31,1201600 THG,D,20201015,94.48,97.15,94.48,96.77,139100 THO,D,20201015,92.67,96.85,92.25,96.56,502900 THQ,D,20201015,18.54,18.62,18.36,18.4,92300 THR,D,20201015,11.66,11.96,11.4,11.94,154800 THS,D,20201015,39.75,39.955,39.4,39.69,534800 THW,D,20201015,14.5,14.51,14.37,14.48,83400 TIF,D,20201015,118.76,121.98,118.76,121.69,2208800 TIM.P,D,20201015,11.7,11.8,11.45,11.76,136800 TISI,D,20201015,5.93,6.06,5.79,6.05,81200 TJX,D,20201015,56.96,57.57,56.68,57.41,4833800 TK,D,20201015,2.28,2.32,2.2,2.31,766700 TKC,D,20201015,5.13,5.1601,5.09,5.14,190900 TKR,D,20201015,58.56,60.14,58.38,59.94,259300 TLI,D,20201015,9.31,9.31,9.29,9.31,35100 TLK,D,20201015,18.73,18.99,18.7,18.93,239700 TLYS,D,20201015,6.8,6.99,6.68,6.97,199100 TM,D,20201015,130.64,131.22,130.38,131.17,123000 TME,D,20201015,14.14,14.33,13.85,14.3,5112300 TMHC,D,20201015,26.57,27.67,26.502,27.59,397500 TMO,D,20201015,461.97,466,458.37,464.56,936600 TMST,D,20201015,3.71,3.9094,3.63,3.89,188500 TMX,D,20201015,45.67,46.89,45,46.61,823200 TNC,D,20201015,61.96,63.56,61.811,63.26,35600 TNET,D,20201015,67.48,69.84,67.11,69.62,195700 TNK,D,20201015,11.12,11.515,10.76,11.29,488900 TNP,D,20201015,8.02,8.23,7.92,8.08,35800 TNP-C,D,20201015,25.52,25.52,25.52,25.52,900 TNP-D,D,20201015,20.69,20.69,19.67,20.2,46200 TNP-E,D,20201015,19.4,19.55,19.14,19.35,12600 TNP-F,D,20201015,20.05,20.05,19.8,19.9528,4600 TOL,D,20201015,48.74,49.85,48.56,49.62,785600 TOT,D,20201015,32.89,33.35,32.74,33.29,3132800 TPB,D,20201015,30.71,32.05,30.69,31.91,132400 TPC,D,20201015,13.7,13.8,13.35,13.48,129800 TPG.U,D,20201015,10.03,10.04,10.01,10.03,473900 TPH,D,20201015,18.48,19.385,18.35,19.27,769900 TPL,D,20201015,461.26,485.1941,458.17,481.42,15500 TPR,D,20201015,18.84,19.6,18.63,19.54,4130500 TPRE,D,20201015,7.74,8.08,7.65,8.07,276600 TPVG,D,20201015,11.22,11.24,11.11,11.15,79700 TPVY,D,20201015,25.04,25.04,24.97,24.99,8600 TPX,D,20201015,93.17,95.72,92,95.23,343800 TPZ,D,20201015,8.72,8.8891,8.71,8.85,37300 TR,D,20201015,30.74,31.25,30.71,31.22,238600 TRC,D,20201015,14.62,14.9,14.595,14.74,50200 TRE.U,D,20201015,10.4,10.44,10.4,10.44,900 TRE.W,D,20201015,1.35,1.75,1.35,1.4999,85200 TREB,D,20201015,10.02,10.02,10,10.02,1900 TREC,D,20201015,6.55,6.75,6.48,6.74,36100 TREX,D,20201015,77.62,79.25,77.24,78.33,613600 TRGP,D,20201015,16.83,17.35,16.53,17.27,2364500 TRI,D,20201015,82.2,83.13,81.94,82.89,310100 TRN,D,20201015,20.24,20.815,20.21,20.72,739500 TRN.U,D,20201015,12.75,12.75,11.65,12,1800 TRN.W,D,20201015,2,2.18,2,2.05,136900 TRNE,D,20201015,10.65,10.7,10.507,10.7,302800 TRNO,D,20201015,59.01,60.93,58.85,60.53,230200 TROX,D,20201015,8.87,9.47,8.7,9.37,707400 TRP,D,20201015,42.78,43.925,42.71,43.78,1079400 TRQ,D,20201015,0.815,0.8196,0.7912,0.8,736400 TRT-A,D,20201015,26.3103,26.5399,25.591,25.591,1000 TRT-B,D,20201015,25.9,26,25.9,26,2100 TRT-C,D,20201015,24.94,25.13,24.75,24.82,9500 TRT-D,D,20201015,24.39,24.77,24.39,24.74,3400 TRTN,D,20201015,37.1,37.33,37.01,37.09,368500 TRTX,D,20201015,8.37,8.57,8.31,8.53,223600 TRU,D,20201015,88.29,88.6675,86.75,88.35,535100 TRV,D,20201015,110.58,113.06,109.62,112.64,1238800 TRWH,D,20201015,23.75,24.51,23.5,24.44,100800 TS,D,20201015,9.57,9.795,9.535,9.79,1731100 TSE,D,20201015,29.68,31.09,29.63,31,397200 TSI,D,20201015,5.75,5.7706,5.6591,5.72,29400 TSLX,D,20201015,17.48,17.5,17.315,17.38,260800 TSM,D,20201015,87.29,89.49,87.19,88.15,10335200 TSN,D,20201015,58.38,60.52,58.31,60.49,1676000 TSQ,D,20201015,4.78,4.87,4.67,4.81,4700 TT,D,20201015,128.73,131.52,128.73,130.64,754800 TTC,D,20201015,87.21,88.1,86.75,87.33,330900 TTI,D,20201015,0.521,0.6,0.521,0.5903,5157300 TTM,D,20201015,8.68,8.82,8.5729,8.81,1779600 TTP,D,20201015,12.84,12.95,12.8,12.91,17000 TU,D,20201015,18,18.31,17.93,18.29,889200 TUFN,D,20201015,7.84,7.84,7.1,7.48,851100 TUP,D,20201015,21.39,22.8937,20.9136,22.58,1019900 TV,D,20201015,7.06,7.275,7.035,7.23,660300 TVC,D,20201015,26.15,26.49,26.105,26.24,9200 TVE,D,20201015,26.23,26.39,26.21,26.39,4200 TWI,D,20201015,3.08,3.26,3.01,3.2,198700 TWLO,D,20201015,313.02,327.965,310.39,325.9,2894900 TWN,D,20201015,24.32,24.39,24.2,24.38,7600 TWN.U,D,20201015,10.15,10.15,9.95,9.95,61900 TWO,D,20201015,5.23,5.32,5.22,5.31,1504600 TWO-A,D,20201015,21.74,22.15,21.74,22.09,8000 TWO-B,D,20201015,20.69,20.87,20.65,20.87,3900 TWO-C,D,20201015,19.01,19.3799,19.01,19.37,35700 TWO-D,D,20201015,22.13,22.2,22.1,22.19,4500 TWO-E,D,20201015,21.79,21.8399,21.6127,21.82,28400 TWTR,D,20201015,45.06,46.085,44.3,46.03,19823800 TX,D,20201015,20.09,20.55,20.09,20.53,231500 TXT,D,20201015,35.57,36.445,35.11,36.34,1257200 TY,D,20201015,26.89,27.09,26.82,27.02,77600 TYG,D,20201015,16.24,16.52,15.9696,16.45,84500 TYL,D,20201015,388.58,397.95,387.45,396.7,147300 U,D,20201015,88.2,93.39,87,91.43,1365800 UA,D,20201015,10.81,11.28,10.7,11.26,4262600 UAA,D,20201015,12.29,12.95,12.26,12.92,7798100 UAN,D,20201015,0.78,0.78,0.75,0.7647,97800 UBA,D,20201015,9.37,9.7643,9.29,9.69,218400 UBER,D,20201015,34.68,34.81,34.02,34.26,15449800 UBP,D,20201015,8.53,8.935,8.53,8.8,2800 UBP-H,D,20201015,24.4,24.4,24.02,24.1,4500 UBP-K,D,20201015,23.49,23.49,23.22,23.4002,6800 UBS,D,20201015,11.21,11.45,11.2,11.44,3963000 UDR,D,20201015,33.58,34.24,33.52,33.81,1182600 UE,D,20201015,9.93,10.38,9.93,10.27,751900 UFI,D,20201015,13.51,14.08,13.115,13.96,43800 UFS,D,20201015,26.34,27,26.01,26.97,570400 UGI,D,20201015,33.87,34.325,33.5,34.24,764400 UGP,D,20201015,3.21,3.34,3.19,3.31,1001000 UHS,D,20201015,109.29,112.83,108.76,112.71,482400 UHT,D,20201015,55.27,57.69,55.27,56.97,31200 UI,D,20201015,186.84,193.39,186.42,191.81,87300 UIS,D,20201015,11.38,12.015,11.38,11.84,635000 UL,D,20201015,62.32,62.6,62.2,62.3,939200 UMC,D,20201015,5.39,5.44,5.3502,5.41,1745900 UMH,D,20201015,13.75,14.21,13.7,14.11,125000 UMH-B,D,20201015,25.26,25.2622,25.26,25.26,16200 UMH-C,D,20201015,25.36,25.392,25.32,25.37,3900 UMH-D,D,20201015,24.81,24.84,24.7451,24.75,19600 UN,D,20201015,61.16,61.4,61.03,61.17,1099800 UNF,D,20201015,191.86,193.34,191,193.1,65200 UNFI,D,20201015,18,20.05,17.99,19.07,2457800 UNH,D,20201015,318.85,326.97,316.33,324.57,3172600 UNM,D,20201015,18.25,18.84,18.12,18.81,1429900 UNMA,D,20201015,26.38,26.5,26.2582,26.44,12600 UNP,D,20201015,202.16,209.425,201.1101,208.81,2588200 UNVR,D,20201015,17.6,17.97,17.555,17.9,1487300 UPS,D,20201015,172.67,174.06,172.01,174.04,3062200 URI,D,20201015,186.59,189.5,185.433,188.43,783800 USA,D,20201015,6.09,6.17,6.0701,6.16,674600 USAC,D,20201015,11.09,11.15,10.75,11.06,123400 USB,D,20201015,38.19,39.35,38.06,39.14,6010700 USB-A,D,20201015,964.99,964.99,960,960,600 USB-H,D,20201015,23.36,23.62,23.28,23.57,53500 USB-M,D,20201015,26.88,27.04,26.8521,26.99,53800 USB-O,D,20201015,26.05,26.2,25.9272,26.2,34300 USB-P,D,20201015,27.54,27.71,27.4981,27.69,31200 USDP,D,20201015,3.13,3.21,3.08,3.16,27400 USFD,D,20201015,24.25,25.04,24.17,25.03,2037300 USM,D,20201015,29.5,30.07,29.1,30.07,100500 USNA,D,20201015,77.34,79.075,77.07,78.76,68100 USPH,D,20201015,84.84,86.59,84.84,86.28,58200 USX,D,20201015,10.31,11.28,10.1,10.92,756500 UTF,D,20201015,23.19,23.2,22.97,23.05,136400 UTI,D,20201015,5.17,5.18,5.03,5.13,199900 UTL,D,20201015,40,40.81,39.4003,40.53,54500 UTZ,D,20201015,17.6,18.03,17.5,17.95,422900 UTZ.W,D,20201015,6.3,6.7,6.24,6.56,90700 UVE,D,20201015,13.9,14.48,13.8,14.36,183400 UVV,D,20201015,42,42.63,41.31,42.47,130300 UZA,D,20201015,25.76,25.9,25.6101,25.9,4900 UZB,D,20201015,25.79,25.9,25.79,25.895,8100 UZC,D,20201015,25.54,25.73,25.54,25.72,21300 UZD,D,20201015,26.34,26.35,26.26,26.33,34500 V,D,20201015,201.01,204.7,197.6,199.55,8887300 VAC,D,20201015,92,94.83,91.51,94.39,340100 VALE,D,20201015,11.13,11.28,11.07,11.18,16506700 VAPO,D,20201015,29.39,29.7,28.14,28.71,379200 VAR,D,20201015,171.92,172.16,171.74,172,664000 VBF,D,20201015,19.9,19.96,19.7421,19.77,31500 VCIF,D,20201015,9.93,10.05,9.93,10.05,500 VCRA,D,20201015,31.84,33.36,31.475,33.13,287000 VCV,D,20201015,12.52,12.5922,12.52,12.54,55200 VEC,D,20201015,39.66,40.49,39.59,40.28,35200 VEDL,D,20201015,5.09,5.17,5.0385,5.11,1721800 VEEV,D,20201015,296,308.51,293.0038,308.25,899100 VEL,D,20201015,4.95,4.9671,4.61,4.76,99600 VER,D,20201015,6.74,6.885,6.674,6.75,4235700 VER-F,D,20201015,25.38,25.38,25.24,25.27,26100 VET,D,20201015,2.6,2.7,2.545,2.65,1665000 VFC,D,20201015,75.55,78.19,75.29,77.74,2033500 VGA.U,D,20201015,9.985,9.985,9.96,9.97,47800 VGI,D,20201015,10.97,11.04,10.94,10.94,33700 VGM,D,20201015,12.57,12.5802,12.5215,12.57,39900 VGR,D,20201015,10.33,10.56,10.24,10.54,585800 VHC,D,20201015,5.84,5.85,5.7,5.74,256200 VHI,D,20201015,13.7,13.7,13.515,13.59,1800 VIAO,D,20201015,8.08,8.1817,7.04,8.02,296000 VICI,D,20201015,23.35,23.995,23.35,23.94,5262700 VIPS,D,20201015,16.8,18.23,16.42,17.65,10462800 VIST,D,20201015,2.43,2.44,2.22,2.36,238800 VIV,D,20201015,7.71,7.845,7.69,7.81,1123200 VKQ,D,20201015,12.19,12.19,12.07,12.14,49200 VLO,D,20201015,40.9,41.72,39.78,41.56,5678600 VLRS,D,20201015,8.14,8.37,8.0118,8.35,197500 VLT,D,20201015,12.42,12.43,12.33,12.43,11100 VMC,D,20201015,146.08,146.97,143.85,145.83,940200 VMI,D,20201015,134.41,138.5,133.85,138.41,89500 VMO,D,20201015,12.35,12.37,12.33,12.37,95700 VMW,D,20201015,152.66,155.29,152.04,153.18,934900 VNCE,D,20201015,5.06,5.36,5.06,5.2,4500 VNE,D,20201015,17.93,18.74,17.9,18.6,620400 VNO,D,20201015,33.54,34.52,33.37,34.16,1320200 VNO-K,D,20201015,25.55,25.85,25.55,25.8,6100 VNO-L,D,20201015,25.14,25.22,25.116,25.22,2300 VNO-M,D,20201015,26.15,26.25,26.08,26.18,23900 VNT,D,20201015,27.34,28.11,26.51,27.75,7194600 VNTR,D,20201015,1.96,2.09,1.9384,2.07,44800 VOC,D,20201015,1.48,1.4863,1.43,1.47,36500 VOY-B,D,20201015,28.34,28.34,28.145,28.22,24600 VOYA,D,20201015,49.04,50.47,48.86,50.46,829100 VPG,D,20201015,26.3,27.31,26.19,26.98,106500 VPV,D,20201015,12.14,12.2,12.04,12.08,32800 VRS,D,20201015,7.58,8.4299,7.43,8.37,694900 VRT,D,20201015,18.02,18.5,17.9,18.33,2096500 VRT.W,D,20201015,7.17,7.17,7.1,7.1,1100 VRTV,D,20201015,16.4,17.55,16.4,17.14,57400 VSH,D,20201015,17.39,18.1349,17.17,18,1865100 VST,D,20201015,18.55,19.065,18.44,18.75,2374100 VST.A,D,20201015,0.37,0.4,0.34,0.4,1100 VSTO,D,20201015,20.31,21.06,19.7,20.87,703800 VTA,D,20201015,9.41,9.41,9.29,9.35,171200 VTN,D,20201015,12.3,12.3,12.19,12.23,16000 VTOL,D,20201015,23.47,23.785,22.9932,23.68,92700 VTR,D,20201015,43.54,44.95,43.08,43.56,2884500 VVI,D,20201015,21.3,21.94,20.6401,21.9,150400 VVN.W,D,20201015,7.25,7.35,6.87,6.9,14900 VVNT,D,20201015,18.41,18.635,18.1,18.24,201700 VVR,D,20201015,3.6,3.605,3.56,3.57,741100 VVV,D,20201015,19.58,20.065,19.5,20.05,940100 VYG.U,D,20201015,10.59,10.61,10.58,10.6,81000 VZ,D,20201015,58.11,58.28,57.72,58.16,13645700 W,D,20201015,288,298.07,283.51,298,1407100 WAB,D,20201015,63.28,63.95,62.64,63.51,955100 WAL,D,20201015,36.58,37.495,36.54,37.42,475500 WALA,D,20201015,25.99,25.99,25.98,25.98,700 WAT,D,20201015,210.06,214.61,209.14,213.7,283100 WBAI,D,20201015,2.976,2.976,2.74,2.78,31700 WBK,D,20201015,13.1,13.3,13.09,13.29,114500 WBS,D,20201015,28.42,29.09,28.39,28.85,820500 WBS-F,D,20201015,27.08,27.3,26.46,27.3,4700 WBT,D,20201015,6.78,6.92,6.685,6.77,1049900 WCC,D,20201015,45.09,47.31,45.09,47.03,615500 WCC-A,D,20201015,28.31,28.52,28.3,28.52,231900 WCN,D,20201015,103.71,104.68,103.64,104.18,425700 WD,D,20201015,58.04,60.62,57.5,59.55,217800 WDR,D,20201015,17.49,17.92,17.3,17.89,2253300 WEA,D,20201015,13.12,13.24,13.1,13.12,34700 WEC,D,20201015,99.13,100.61,98.63,99.96,975300 WEI,D,20201015,0.95,0.95,0.85,0.85,27200 WELL,D,20201015,53.34,55.52,53.24,55.05,2291900 WES,D,20201015,8.65,8.77,8.446,8.69,707100 WEX,D,20201015,146.02,149.64,145.33,149.35,275000 WF,D,20201015,21.97,22.3392,21.9,22.1,18800 WFC,D,20201015,23.06,23.09,22.75,22.95,60328500 WFC-L,D,20201015,1351,1358,1351,1354,10800 WFC-N,D,20201015,25.6204,25.6699,25.5555,25.63,17600 WFC-O,D,20201015,25.48,25.56,25.389,25.5353,18100 WFC-P,D,20201015,25.42,25.54,25.42,25.54,8800 WFC-Q,D,20201015,26.72,26.79,26.6,26.78,134600 WFC-R,D,20201015,28.58,28.64,28.36,28.6,29000 WFC-T,D,20201015,25.91,26.05,25.82,25.965,5800 WFC-V,D,20201015,25.44,25.45,25.37,25.45,29400 WFC-W,D,20201015,25.7,25.82,25.7,25.82,43300 WFC-X,D,20201015,25.93,26.07,25.93,26.01,37800 WFC-Y,D,20201015,26.45,26.58,26.45,26.58,16400 WFC-Z,D,20201015,25.34,25.44,25.3381,25.44,180200 WGO,D,20201015,52.61,56.27,52.32,55.85,497600 WH,D,20201015,49,50.21,48.81,50.03,504700 WHD,D,20201015,19.12,19.36,18.66,18.97,496000 WHG,D,20201015,11.25,11.54,11.205,11.46,16400 WHR,D,20201015,200.25,204.35,200,202,687000 WIA,D,20201015,12.16,12.3,12.16,12.3,24400 WIT,D,20201015,5,5.07,4.97,5.03,2269500 WIW,D,20201015,11.44,11.48,11.4217,11.47,65600 WK,D,20201015,57.85,59.26,57.13,59.07,109700 WLK,D,20201015,70.62,71.165,68.475,70.76,451400 WLKP,D,20201015,19.76,19.95,19.61,19.85,25400 WLL,D,20201015,17,17.86,16.75,17.84,281400 WM,D,20201015,114.32,115.49,114,115.27,884000 WMB,D,20201015,19.25,19.77,19.01,19.71,10619600 WMC,D,20201015,2.17,2.23,2.15,2.22,474900 WMK,D,20201015,49.24,49.5,48.73,49.19,48500 WMS,D,20201015,70.3,72.17,69.27,71.22,593700 WMT,D,20201015,143.09,144.96,142.8374,144.53,4568400 WNC,D,20201015,13.75,14.21,13.63,14.11,355600 WNS,D,20201015,67,67,63.67,65.56,326300 WOR,D,20201015,46.73,49.08,45.77,49.03,272800 WORK,D,20201015,32.13,32.9827,31.46,32.57,12829300 WOW,D,20201015,5.19,5.38,5.16,5.36,111300 WPC,D,20201015,66.15,67.94,66.15,67.48,652100 WPF,D,20201015,10.1,10.19,10.1,10.15,20700 WPF.U,D,20201015,10.42,10.89,10.42,10.89,16300 WPF.W,D,20201015,1.8,1.88,1.8,1.87,6500 WPG,D,20201015,0.5616,0.6101,0.5616,0.61,3975600 WPG-H,D,20201015,10.44,10.95,10.26,10.85,47600 WPG-I,D,20201015,10.18,10.42,9.43,10.42,18300 WPM,D,20201015,50.09,50.665,49.9,50.46,670800 WPP,D,20201015,41.17,42,41.087,41.89,82900 WPX,D,20201015,4.65,4.84,4.5619,4.82,5109800 WRB,D,20201015,61.08,62.31,60.7,62.06,669600 WRB-B,D,20201015,25.31,25.33,25.31,25.33,5800 WRB-C,D,20201015,25.78,25.84,25.78,25.84,6200 WRB-D,D,20201015,25.765,25.765,25.7,25.74,16100 WRB-E,D,20201015,26.89,26.97,26.658,26.97,13800 WRB-F,D,20201015,26.9,26.99,26.8,26.95,10800 WRB-G,D,20201015,25.9452,26.14,25.9452,26.1,21500 WRE,D,20201015,19.83,20.22,19.7712,20.06,415800 WRI,D,20201015,16,16.47,16,16.38,1714800 WRK,D,20201015,37.55,39.7,37.45,39.64,3268700 WSM,D,20201015,102.54,105.52,102.28,105.28,690600 WSO,D,20201015,236.07,239.81,235.83,239.16,125800 WSO.B,D,20201015,236.215,236.215,236.215,236.215,100 WSR,D,20201015,6.03,6.23,6.01,6.18,194500 WST,D,20201015,286.04,291.89,282.51,291.37,341400 WTI,D,20201015,1.7,1.75,1.68,1.74,2189200 WTM,D,20201015,877.12,891.33,870.01,883.55,15800 WTRG,D,20201015,41.32,41.82,41.066,41.47,568300 WTRU,D,20201015,54.9,54.9,54.7,54.7,2700 WTS,D,20201015,108.92,111.56,108.92,111.27,104800 WTTR,D,20201015,3.59,3.78,3.45,3.75,1694000 WU,D,20201015,21.53,22.17,21.51,22.16,2897000 WWE,D,20201015,41.34,41.65,40.51,40.96,1307900 WWW,D,20201015,27.55,29.01,27.2199,28.87,416500 WY,D,20201015,28.93,29.84,28.79,29.79,3238200 WYND,D,20201015,32.42,32.94,32,32.83,392200 X,D,20201015,8.35,8.68,8.32,8.66,6334300 XAN,D,20201015,2.17,2.1711,2.105,2.11,361200 XAN-C,D,20201015,17.1,17.22,17.1,17.163,6800 XEC,D,20201015,25.02,27.09,24.75,26.97,1805500 XFLT,D,20201015,7.02,7.09,6.95,6.9816,46300 XHR,D,20201015,8.3,8.89,8.25,8.84,554900 XIN,D,20201015,2.05,2.125,1.98,2.02,94700 XOM,D,20201015,33.695,34.46,33.265,34.45,23251500 XPEV,D,20201015,21.93,22.76,21.05,22.16,10449200 XPO,D,20201015,95,98.89,95,97.91,948100 XRX,D,20201015,19.76,20.19,19.71,20.12,1480800 XYF,D,20201015,0.62,0.69,0.6,0.63,450300 XYL,D,20201015,89.93,91.465,89.44,90.97,532100 Y,D,20201015,542.22,552.32,542.22,547.45,36100 YAC,D,20201015,9.92,9.94,9.88,9.91,5200 YAC.U,D,20201015,10.16,10.2,10.16,10.18,14600 YAC.W,D,20201015,1.11,1.11,1.07,1.07,1200 YALA,D,20201015,7.75,8.99,7.5776,8.96,1498500 YELP,D,20201015,19.32,20.46,19.11,20.27,1486700 YETI,D,20201015,50.74,53.46,50.72,53.35,669700 YEXT,D,20201015,16.97,18,16.7405,17.98,1689100 YPF,D,20201015,3.65,3.74,3.52,3.57,1083800 YRD,D,20201015,3.35,3.48,3.33,3.37,53800 YUM,D,20201015,95.93,99.75,95.62,99.49,2427900 YUMC,D,20201015,52.8,53.8,52.1,53.34,2357400 ZBH,D,20201015,143.31,147.63,141.835,147.54,991000 ZEN,D,20201015,109,112.61,108.37,111.98,1367500 ZNH,D,20201015,26.35,26.63,26.35,26.63,5700 ZTO,D,20201015,28.66,28.78,28.07,28.67,3150000 ZTR,D,20201015,7.9,7.91,7.9,7.91,84500 ZTS,D,20201015,162.05,163.23,161.21,162.99,1363800 ZUO,D,20201015,10.61,10.975,10.55,10.94,835900 ZYME,D,20201015,43.67,45.345,43.3,45.03,234700