A,20201014,105.49,106.67,104.92,105.

06,906700
AA,20201014,12.79,13.14,12.7055,13,7484700
AAN,20201014,59.06,59.93,57.97,58,548700
AAP,20201014,158.16,159.18,154.79,156.58,581700
AAT,20201014,24.91,25.05,24.34,24.36,273600
AB,20201014,32.4,33.2375,32.4,32.98,643000
ABB,20201014,26.93,26.98,26.75,26.76,932900
ABBV,20201014,86.83,87.1122,85.9,86.07,5864500
ABC,20201014,97.04,99.31,97.04,98.44,737200
ABEV,20201014,2.49,2.53,2.475,2.51,24554100
ABG,20201014,116.3,116.3,111.59,112.27,162900
ABM,20201014,37.16,37.7599,36.26,36.29,193500
ABR,20201014,11.81,11.98,11.72,11.74,875700
ABR-A,20201014,25.24,25.3074,25.17,25.2,5200
ABR-B,20201014,25.1,25.1,25.1,25.1,400
ABR-C,20201014,25.55,25.595,25.3,25.485,5100
ABT,20201014,108.61,109.83,107.34,107.75,4191900
AC,20201014,34.71,35.4,34.25,35.35,11700
ACA,20201014,47.63,47.82,46.93,46.95,153300
ACB,20201014,4.81,4.86,4.52,4.54,11776900
ACC,20201014,37.21,37.25,36.58,36.59,754200
ACCO,20201014,6.64,6.765,6.64,6.68,404700
ACEL,20201014,11.17,11.39,10.59,10.76,251900
ACH,20201014,5.39,5.42,5.37,5.4,33700
ACI,20201014,14.75,14.83,14.12,14.27,5514400
ACM,20201014,45.98,46.2,45.56,45.66,1181300
ACN,20201014,228.88,231.9,228.32,229.43,1443800
ACN.U,20201014,10.42,10.44,10.42,10.44,500
ACN.W,20201014,1.2,1.2,1.2,1.2,26700
ACND,20201014,9.84,9.855,9.77,9.77,12200
ACP,20201014,9.98,10.0136,9.9,9.94,66300
ACRE,20201014,9.54,9.7,9.4,9.53,159000
ACV,20201014,27.72,27.77,27.2,27.44,70200
ADC,20201014,66.01,66.3,64.12,64.69,288700
ADCT,20201014,33.09,33.8999,30.77,30.81,335900
ADM,20201014,48.03,49.14,47.85,48.85,4577400
ADNT,20201014,21.66,21.91,20.86,20.87,535100
ADS,20201014,49.51,52.73,49.35,52.22,1638200
ADSW,20201014,30.28,30.28,30.24,30.24,316100
ADT,20201014,8.27,8.308,8.08,8.08,1933100
ADX,20201014,16.86,16.94,16.66,16.72,125200
AEB,20201014,25.07,25.07,24.93,25.05,17800
AEE,20201014,81.24,81.65,80.94,81.35,698100
AEFC,20201014,26.13,26.18,26.1,26.15,38600
AEG,20201014,2.83,2.855,2.81,2.82,1271200
AEL,20201014,31.73,32.48,31.72,31.88,910400
AEL-A,20201014,25.39,25.39,25.2,25.295,15000
AEL-B,20201014,26.55,26.644,26.46,26.49,33500
AEM,20201014,84.18,85.46,83.25,84.18,742000
AEO,20201014,15.24,15.32,14.93,14.99,3124100
AER,20201014,26.66,26.97,26.21,26.4,1294500
AES,20201014,19.55,19.74,19.47,19.63,3657800
AFB,20201014,13.68,13.7075,13.49,13.56,56500
AFC,20201014,25.67,25.76,25.67,25.76,5100
AFG,20201014,70.39,72.21,70.07,70.16,453800
AFGB,20201014,27.71,27.9,27.592,27.89,13400
AFGC,20201014,27.2,27.42,27.2,27.25,1200
AFGD,20201014,27.58,27.59,27.52,27.59,8700
AFGE,20201014,27.19,27.19,27.05,27.12,7900
AFGH,20201014,25.37,25.38,25.34,25.36,7100
AFI,20201014,4.3,4.55,4.18,4.43,496800
AFL,20201014,37.2,37.71,36.96,36.98,2635100
AFT,20201014,13.32,13.32,13.15,13.22,48300
AG,20201014,10.79,10.97,10.62,10.81,4065300
AGCO,20201014,80.38,82.07,80.29,80.36,350000
AGD,20201014,9.32,9.37,9.28,9.34,31600
AGI,20201014,9.27,9.31,8.99,9.07,2411000
AGM,20201014,67.76,68.6467,67.04,67.04,18300
AGM-C,20201014,27.01,27.05,27.01,27.05,400
AGM-D,20201014,26.73,26.73,26.47,26.5349,2500
AGM-E,20201014,26.78,26.81,26.78,26.81,1400
AGM-F,20201014,26.25,26.25,26.1535,26.23,5100
AGM.A,20201014,59.74,59.74,59.74,59.74,100
AGO,20201014,27.74,27.95,26.99,27.01,1088200
AGO-B,20201014,27.5851,27.635,27.553,27.553,2900
AGO-E,20201014,27.59,27.6,27.37,27.37,8100
AGO-F,20201014,26,26.2,25.91,26.2,5300
AGR,20201014,55.4,55.82,55.04,55.24,233100
AGRO,20201014,4.99,5.05,4.93,5,144700
AGS,20201014,3.45,3.53,3.3356,3.36,299900
AGX,20201014,42.79,43.03,42.34,42.42,70200
AHC,20201014,1.45,1.465,1.45,1.46,7100
AHH,20201014,9.13,9.2,8.94,8.95,171700
AHH-A,20201014,24.3,24.3,24.2,24.28,7700
AHL-C,20201014,26.28,26.41,26.16,26.26,12200
AHL-D,20201014,26.15,26.15,25.9,25.91,21400
AHL-E,20201014,25.55,25.55,25.32,25.48,21700
AHT,20201014,1.42,1.62,1.39,1.4,2908000
AHT-D,20201014,5.5,5.55,5.29,5.53,7600
AHT-F,20201014,5.2,5.59,5.14,5.2,16000
AHT-G,20201014,5.44,5.75,5.24,5.24,5300
AHT-H,20201014,5.3,5.3,5.2553,5.28,2600
AHT-I,20201014,5.31,5.37,5.2999,5.2999,7200
AI,20201014,2.85,2.89,2.83,2.83,123800
AI-B,20201014,17.895,17.895,17.895,17.895,200
AI-C,20201014,18.76,18.85,18.75,18.84,11200
AIC,20201014,23.3906,23.5,23.325,23.4999,2500
AIF,20201014,13.06,13.09,13.05,13.08,34700
AIG,20201014,29.79,30.36,29.53,29.65,6996200
AIG-A,20201014,27.64,27.65,27.42,27.52,33000
AIG.W,20201014,0.17,0.19,0.16,0.1605,122500
AIN,20201014,55,55.5,54.305,55.04,179800
AIO,20201014,23.25,23.7454,23.01,23.08,98300
AIR,20201014,19.95,20.3,19.69,19.73,162500
AIT,20201014,60.72,60.99,60.2,60.37,157300
AIV,20201014,35.55,35.81,35.04,35.41,495100
AIW,20201014,24.5,24.7,24.4,24.41,3200
AIZ,20201014,122.19,124.87,122.19,122.44,334000
AIZP,20201014,120.78,120.78,119.71,119.71,500
AJG,20201014,108.98,109.94,107.81,107.83,894500
AJRD,20201014,40.38,40.97,40,40.13,918500
AJX,20201014,8.51,8.55,8.25,8.3,134000
AJXA,20201014,23.66,23.66,23.6,23.6,600
AKO.A,20201014,10.805,10.805,10.72,10.735,800
AKO.B,20201014,12.71,12.71,12.71,12.71,100
AKR,20201014,10.17,10.3999,10.08,10.21,856300
AL,20201014,29.92,30.45,29.5,29.5,835800
AL-A,20201014,24.14,24.28,23.7605,24.15,17800
ALB,20201014,92.76,95.34,91.85,94.59,1070500
ALC,20201014,62.99,63.38,62.08,62.37,1036700
ALE,20201014,53.2,53.85,52.99,53.12,139200
ALEX,20201014,12.05,12.225,11.89,11.91,193100
ALG,20201014,117.65,119.19,116.245,116.76,47200
ALI-A,20201014,17.22,17.6014,17.22,17.59,13000
ALI-B,20201014,18.61,18.86,18.61,18.72,5200
ALI-E,20201014,18.6,18.8,18.545,18.78,8800
ALK,20201014,38.09,39.35,38.09,38.55,2197100
ALL,20201014,91.88,93.1023,91.24,91.28,2514300
ALL-B,20201014,26.58,26.58,26.3417,26.46,10000
ALL-G,20201014,28.39,28.48,28.23,28.335,17500
ALL-H,20201014,27.56,27.56,27.27,27.34,58400
ALL-I,20201014,27.46,27.5,27.32,27.41,20000
ALL-Y,20201014,25.74,25.76,25.55,25.69,180700
ALLE,20201014,105,106.03,103.92,104.48,473000
ALLY,20201014,27.65,28.05,27.38,27.39,4574600
ALP-Q,20201014,28.38,28.38,28.02,28.24,8400
ALSN,20201014,39.55,40,38.79,39.61,1057400
ALT.W,20201014,1.61,1.75,1.6,1.73,12500
ALTG,20201014,7.83,7.965,7.74,7.75,64300
ALU.W,20201014,0.75,0.75,0.75,0.75,100
ALUS,20201014,9.91,9.925,9.91,9.92,127000
ALV,20201014,82.69,84.09,82.69,83.17,733700
ALX,20201014,244,245.42,243.7575,244.75,9300
AM,20201014,6.24,6.5263,6.23,6.36,4001800
AMB.W,20201014,5.5,5.5,5.5,5.5,300
AMBC,20201014,13.53,13.61,13.19,13.2,192300
AMC,20201014,3.09,3.2,2.66,2.96,31761200
AMCR,20201014,11.45,11.495,11.355,11.4,3115100
AME,20201014,106.87,108.37,105.81,107.9,778900
AMG,20201014,76.72,79.1,76.72,78.32,403700
AMH,20201014,29.68,29.85,29.29,29.37,794700
AMH-D,20201014,25.73,25.73,25.6,25.66,150900
AMH-E,20201014,25.72,25.72,25.62,25.63,4200
AMH-F,20201014,26.42,26.4233,26.3854,26.41,1100
AMH-G,20201014,26.6,26.61,26.49,26.49,16800
AMH-H,20201014,27.25,27.49,27.04,27.06,9500
AMK,20201014,22.99,23.14,22.77,22.81,285500
AMN,20201014,64.79,65.68,62.78,62.92,308700
AMOV,20201014,12.73,12.73,12.73,12.73,500
AMP,20201014,167.56,169.15,166.62,167.07,481000
AMPY,20201014,0.8,0.819,0.77,0.77,316800
AMRC,20201014,38.3,39.13,38.275,38.67,329600
AMRX,20201014,4.81,4.925,4.69,4.89,1089000
AMT,20201014,242.88,243.28,238.08,238.5,2049200
AMWL,20201014,34.72,35.88,32.55,33.81,2110100
AMX,20201014,12.85,13,12.82,12.93,1574100
AN,20201014,61.51,62,60.07,60.69,516700
ANET,20201014,228.1,233.28,226.2,228.03,606700
ANF,20201014,16.54,16.95,16.355,16.47,1899900
ANH,20201014,1.76,1.76,1.72,1.72,151800
ANH-A,20201014,23.36,23.55,23.36,23.515,2600
ANH-B,20201014,17.7,17.95,17.6,17.95,1300
ANH-C,20201014,21.18,21.2505,21.18,21.25,1400
ANTM,20201014,295.26,298.13,289.61,292.34,1014300
AOD,20201014,8.07,8.13,8.06,8.1,182300
AON,20201014,211.46,214.42,209.06,210.09,1176300
AON.U,20201014,10.51,10.73,10.51,10.66,11100
AON.W,20201014,1.99,1.992,1.96,1.96,400
AONE,20201014,10.26,10.26,10.26,10.26,100
AOS,20201014,55.57,56.07,55.17,55.57,1005000
AP,20201014,3.81,4.23,3.8,4.19,159000
APAM,20201014,45.75,46.64,45.7007,45.86,414000
APD,20201014,299.99,301.5693,297.71,297.91,975400
APG,20201014,15.01,15.4,14.9,14.9,257700
APH,20201014,113.77,114.65,112.755,113.48,1062900
APLE,20201014,10.21,10.34,10.11,10.19,1392500
APO,20201014,43.44,44.13,42.97,42.98,1543800
APO-A,20201014,26.32,26.41,26.3158,26.41,7200
APO-B,20201014,27.35,27.38,27.185,27.38,14000
APRN,20201014,7.25,7.34,7.07,7.08,260900
APS.U,20201014,10,10,9.95,9.96,328200
APT-A,20201014,119.98,119.98,117.29,118.494,34700
APTS,20201014,5.74,5.86,5.41,5.47,793300
APTV,20201014,97.01,97.5,95.63,95.74,1203700
AQN,20201014,15.64,15.7,15.42,15.58,681600
AQNA,20201014,27.17,27.17,26.95,27.04,21900
AQNB,20201014,27.97,28.17,27.8,28,4900
AQUA,20201014,24.24,24.37,23.8,23.95,500700
AR,20201014,3.51,3.695,3.45,3.51,6632400
ARA,20201014,11.5,11.57,11.41,11.43,100100
ARC,20201014,1.02,1.07,1.02,1.05,58200
ARCH,20201014,38.02,38.93,37.8201,38,295200
ARCO,20201014,4.28,4.32,4.2,4.25,783600
ARD,20201014,14.09,14.3,13.96,14.19,71900
ARDC,20201014,13.04,13.0972,12.9693,13.01,54400
ARE,20201014,165.36,165.71,162.065,162.27,486200
ARE-A,20201014,26.32,26.3338,26.17,26.2,6100
ARES,20201014,44.1,44.57,43.6,43.86,520500
ARG-A,20201014,25.66,25.66,25.49,25.59,5700
ARGD,20201014,25.55,25.5739,25.54,25.55,2600
ARGO,20201014,35.58,36.13,35.055,35.22,189200
ARI,20201014,9.25,9.46,9.21,9.22,747300
ARL,20201014,9.08,9.08,9.08,9.08,300
ARLO,20201014,5.59,5.67,5.38,5.45,496400
ARMK,20201014,27.51,28,27.26,27.5,1900900
ARNC,20201014,22,22.565,21.97,22.48,444900
AROC,20201014,5.75,5.96,5.75,5.77,468900
ARR,20201014,9.86,9.925,9.765,9.78,660300
ARR-C,20201014,23.75,23.884,23.535,23.63,15500
ARW,20201014,83.65,84.335,83.545,83.57,367600
ASA,20201014,22.34,22.78,22.23,22.5,41800
ASA.U,20201014,9.9,9.93,9.86,9.8704,147100
ASAN,20201014,24.05,24.08,22.93,23.35,3380000
ASB,20201014,13.56,13.72,13.34,13.36,769100
ASB-C,20201014,25.88,25.88,25.88,25.88,600
ASB-D,20201014,25.73,25.93,25.73,25.89,1200
ASB-E,20201014,27.06,27.44,27.06,27.15,2200
ASB-F,20201014,27.36,27.75,27.36,27.68,12900
ASC,20201014,3.24,3.3572,3.17,3.17,219400
ASG,20201014,7.65,7.7,7.6,7.67,91500
ASGI,20201014,17,17.36,16.95,17.29,69500
ASGN,20201014,70.24,71.25,69.98,70.04,80900
ASH,20201014,73.64,75.51,73.58,74.91,379700
ASIX,20201014,14.41,14.615,14.24,14.31,62400
ASP.U,20201014,9.96,9.96,9.94,9.96,14900
ASPN,20201014,10.76,11.09,10.76,11.02,90200
ASR,20201014,115.23,115.8399,112.2201,112.99,71600
ASX,20201014,4.24,4.24,4.2,4.21,392000
AT,20201014,2.01,2.03,2,2.02,113400
ATC-D,20201014,24.4,24.425,24.35,24.35,1900
ATC-E,20201014,25.09,25.09,24.95,25.04,7900
ATC-G,20201014,25,25.17,25,25.14,14000
ATC-H,20201014,24.25,24.2999,24.2,24.26,6700
ATC-I,20201014,23.5,23.5,23.35,23.35,7000
ATCO,20201014,9.21,9.67,9.21,9.49,355400
ATEN,20201014,7.28,7.4,7.275,7.33,408400
ATGE,20201014,26.49,27.01,26.23,26.93,237900
ATH,20201014,35.87,36.66,35.645,35.7,1103300
ATH-A,20201014,27.64,27.74,27.31,27.32,33200
ATH-B,20201014,26.35,26.35,26.122,26.27,48800
ATH-C,20201014,27.83,27.83,27.32,27.59,62300
ATHM,20201014,101.4,101.4,98.75,99.44,177000
ATI,20201014,8.99,9.195,8.9,9.12,1304500
ATKR,20201014,23.87,24.2,23.36,23.83,349100
ATO,20201014,95.32,96.05,94.49,95.04,682400
ATR,20201014,117.5,118.03,116.04,116.44,98900
ATTO,20201014,8.35,8.8,8.3484,8.65,5600
ATUS,20201014,28.43,28.63,27.85,28,4859200
ATV,20201014,20.5,20.5,20.42,20.42,6300
AU,20201014,28.2,28.48,27.685,27.97,1882000
AUY,20201014,6.25,6.3,6.09,6.17,14854600
AVA,20201014,34.7,35,34.24,34.34,208200
AVA.U,20201014,10,10,9.9323,9.95,15200
AVAL,20201014,4.54,4.57,4.47,4.47,443400
AVB,20201014,154.78,155.83,153.6,153.62,836200
AVD,20201014,14.61,14.92,14.465,14.49,58600
AVK,20201014,14.4,14.46,14.25,14.29,99300
AVLR,20201014,156.53,157.2668,152.39,155.93,617100
AVNS,20201014,37.26,37.63,36.58,36.87,287100
AVNT,20201014,31.97,32.3399,31.845,32.04,663700
AVT-A,20201014,80.86,80.86,76.74,76.75,3900
AVTR,20201014,24.28,24.46,23.36,23.72,3269700
AVY,20201014,129.39,131.67,129.39,131.18,345800
AVYA,20201014,18.32,18.421,17.98,18,1106800
AWF,20201014,10.63,10.65,10.61,10.62,182900
AWI,20201014,66.66,67.73,66.12,67.22,287800
AWK,20201014,155.62,157.39,154.54,155.76,581900
AWP,20201014,4.79,4.82,4.75,4.81,454500
AWR,20201014,78.19,78.81,76.92,77.37,106000
AX,20201014,26.23,26.47,26.01,26.01,177300
AXL,20201014,6.95,7.01,6.79,6.8,981700
AXO,20201014,25.6459,25.6459,25.6459,25.6459,400
AXP,20201014,105.38,106.27,104.76,104.81,2826500
AXR,20201014,5.99,6.15,5.99,6.11,700
AXS,20201014,44.13,46.26,44.13,45.43,963200
AXS-E,20201014,25.91,25.92,25.8,25.86,33000
AXTA,20201014,25.88,25.97,25.175,25.3,5876800
AYI,20201014,96.9,98.72,96.77,96.84,594400
AYX,20201014,144.01,145.88,140.72,141.71,1253200
AZEK,20201014,37.22,37.74,36.35,36.75,353800
AZO,20201014,1192.55,1196.755,1163.375,1169.03,193700
AZRE,20201014,29.85,30.37,29.18,29.58,78400
AZUL,20201014,13.76,14.14,13.75,13.88,1239700
AZZ,20201014,35,36.37,34.96,35.6,213900
B,20201014,38.62,39.33,38.53,38.67,97200
BA,20201014,162.7,165.17,162.49,163.24,10541700
BABA,20201014,309,309.96,300.8,301.04,15186300
BAC,20201014,24.35,24.59,23.59,23.62,127563300
BAC-A,20201014,26.09,26.17,26.0252,26.16,37000
BAC-B,20201014,27.75,27.8219,27.63,27.67,241500
BAC-C,20201014,25.64,25.67,25.59,25.63,41100
BAC-E,20201014,25.01,25.05,24.9,25,32900
BAC-K,20201014,27.71,27.71,27.51,27.66,49400
BAC-L,20201014,1479.94,1479.94,1468,1468,12100
BAC-M,20201014,27.6,27.74,27.46,27.61,77500
BAC-N,20201014,26.8,26.9,26.7,26.84,134800
BAF,20201014,14.37,14.52,14.3,14.3704,9300
BAH,20201014,81.24,82.77,81.23,82.37,677500
BAK,20201014,7.73,7.88,7.6,7.66,41400
BAM,20201014,34.51,34.58,33.98,34,1581100
BAN-D,20201014,25.4,25.4899,25.36,25.4,2700
BAN-E,20201014,25.75,25.76,25.71,25.76,1800
BANC,20201014,11.03,11.2,10.64,10.66,149000
BAP,20201014,121.81,123.01,120.07,120.78,276200
BAX,20201014,80.32,81.34,80,80.04,1658800
BB,20201014,5.15,5.25,5.0215,5.08,5209600
BBAR,20201014,2.43,2.55,2.4,2.42,668200
BBD,20201014,3.73,3.76,3.7,3.71,16871800
BBDC,20201014,8.12,8.17,8.1,8.13,50400
BBDO,20201014,3.38,3.42,3.38,3.38,1800
BBF,20201014,13.09,13.13,13.09,13.1153,7000
BBK,20201014,15.61,15.74,15.5,15.52,23700
BBL,20201014,42.76,42.95,42.56,42.57,952700
BBN,20201014,25.66,25.82,25.66,25.78,86500
BBU,20201014,31.93,32.16,31.86,32.09,28300
BBVA,20201014,2.68,2.68,2.62,2.62,1899100
BBW,20201014,3.1,3.28,3.1,3.23,93800
BBY,20201014,118.93,119.9,117.39,118.44,1640900
BC,20201014,63.99,65.18,63.335,63.45,555100
BC-A,20201014,27.34,27.34,27.09,27.12,6400
BC-B,20201014,27.65,27.67,27.43,27.45,5400
BC-C,20201014,27.57,27.57,27.12,27.29,14900
BCAT,20201014,20.5,20.54,20.41,20.46,151100
BCC,20201014,43.37,43.768,41.54,41.89,299800
BCE,20201014,43.12,43.12,42.2515,42.71,815000
BCEI,20201014,20.64,21.42,20.5,20.53,171400
BCH,20201014,15.19,15.2,14.94,15,200400
BCO,20201014,46.95,47.5,46.34,46.41,339700
BCS,20201014,5.3,5.319,5.22,5.23,3432700
BCSF,20201014,10.04,10.18,9.97,10.02,170800
BCX,20201014,6.06,6.13,6.054,6.09,310900
BDC,20201014,33.33,33.9,33.04,33.08,195700
BDJ,20201014,7.45,7.47,7.38,7.39,419200
BDN,20201014,10.27,10.33,10.08,10.16,1955700
BDX,20201014,236.78,238.86,233.105,233.69,921500
BDXB,20201014,53.19,53.19,52.465,52.67,23000
BE,20201014,21.28,22.18,20.68,20.73,5121100
BEDU,20201014,6.69,6.78,6.47,6.55,34800
BEKE,20201014,64.6,66.39,63.8,65.39,984100
BEN,20201014,23.1,23.73,23.09,23.41,2850500
BEP,20201014,54,54.33,53.24,54.22,275800
BEP-A,20201014,26.67,27.04,26.41,26.68,21000
BEPC,20201014,65.28,65.73,64.425,65.45,502600
BERY,20201014,50.29,50.89,49.9,50.15,770600
BEST,20201014,2.77,2.79,2.6,2.7,2808900
BF.A,20201014,70.45,70.92,69.71,69.71,21400
BF.B,20201014,77.67,78.53,77.18,77.49,602300
BFAM,20201014,153.53,155.91,153.3,154.69,210200
BFK,20201014,13.78,13.85,13.7,13.79,45400
BFO,20201014,14.73,14.73,14.73,14.73,300
BFS,20201014,27.87,28.0859,27.49,27.62,73000
BFS-D,20201014,24.5,24.5,24.5,24.5,13900
BFS-E,20201014,24.67,24.67,24.385,24.39,1500
BFT,20201014,9.86,9.8645,9.86,9.86,200
BFT.U,20201014,10.5,10.5,10.21,10.25,951900
BFT.W,20201014,1.32,1.32,1.25,1.2781,3900
BFY,20201014,13.87,13.99,13.825,13.8999,16600
BFZ,20201014,13.24,13.24,13.14,13.21,55900
BG,20201014,50.85,52.22,50.65,52.15,1158900
BGB,20201014,12.12,12.23,12.12,12.22,187900
BGH,20201014,13.56,13.605,13.48,13.55,43500
BGIO,20201014,8.63,8.66,8.585,8.6,28000
BGR,20201014,6.08,6.19,6.04,6.05,179100
BGS,20201014,29.25,29.38,29.01,29.02,501900
BGSF,20201014,9.06,9.34,9.03,9.17,31900
BGT,20201014,11.42,11.4801,11.42,11.45,124800
BGX,20201014,13.16,13.18,13.11,13.16,30000
BGY,20201014,5.41,5.42,5.36,5.4,212000
BH,20201014,87.11,88.3699,85.86,87.74,2000
BH.A,20201014,476,476,476,476,100
BHC,20201014,16.82,17.01,16.65,16.76,2695000
BHE,20201014,21.43,21.56,20.9,20.93,145800
BHK,20201014,15.53,15.67,15.433,15.5,116100
BHLB,20201014,10.75,10.82,10.48,10.53,289100
BHP,20201014,52.07,52.455,51.91,51.92,1966300
BHR,20201014,2.5,2.53,2.38,2.41,317800
BHR-B,20201014,12.94,13.0878,12.48,12.48,2800
BHR-D,20201014,13.8,14,13.3485,13.66,6800
BHV,20201014,16.75,16.75,16.4176,16.4176,300
BHVN,20201014,77.21,78.155,76.21,76.89,317200
BIF,20201014,10.04,10.1,9.99,10,148600
BIG,20201014,51.68,53.13,51.4,51.43,738900
BILL,20201014,120,120.77,117.33,119.83,645800
BIO,20201014,566.23,569.66,552.04,557.39,128900
BIO.B,20201014,530,530,530,530,100
BIP,20201014,46.97,47.18,46.3,46.67,231400
BIP-A,20201014,25.71,25.71,25.59,25.62,2700
BIPC,20201014,55.72,56.38,54.84,56,142400
BIT,20201014,16.17,16.2099,16.07,16.12,108200
BITA,20201014,15.88,15.91,15.87,15.88,356300
BJ,20201014,41.2,41.61,39.98,40.01,1716500
BK,20201014,36.88,37.155,36.58,36.59,6360800
BK-C,20201014,25.8,25.91,25.71,25.75,70400
BKD,20201014,2.84,2.88,2.82,2.86,835900
BKE,20201014,23.37,23.845,23.1884,23.47,329200
BKH,20201014,57.86,58.28,57.41,57.72,199100
BKI,20201014,92.28,93.72,92.241,93.5,826600
BKK,20201014,15,15.005,14.99,14.99,49000
BKN,20201014,16.28,16.33,16.15,16.17,25100
BKR,20201014,12.87,13.64,12.81,13.15,8812800
BKT,20201014,6.14,6.149,6.1,6.12,260800
BKU,20201014,23.77,24.2,23.51,23.53,385600
BLD,20201014,190.12,190.12,184.12,185.73,251800
BLE,20201014,15.32,15.32,15.1,15.262,18300
BLK,20201014,641.83,643.46,634.05,639.85,694200
BLL,20201014,90.61,90.92,89.95,90.06,1022500
BLW,20201014,14.9,15,14.9,14.92,58400
BLX,20201014,13.38,13.38,13.08,13.13,72100
BMA,20201014,13.37,13.9436,13.14,13.26,443600
BME,20201014,44.72,44.93,44.339,44.51,24300
BMEZ,20201014,25.31,25.93,24.97,25.26,139500
BMI,20201014,72.06,72.76,71.74,71.88,89500
BML-G,20201014,21.65,21.77,21.6105,21.77,7100
BML-H,20201014,21.46,21.46,21.25,21.36,11900
BML-J,20201014,24.97,24.97,24.85,24.8979,19500
BML-L,20201014,25.03,25.0341,24.72,24.84,39300
BMO,20201014,61.85,62.2498,61.42,61.43,465700
BMR.U,20201014,10.47,10.72,10.47,10.5,1500
BMR.W,20201014,1.2662,1.2662,1.22,1.2201,43300
BMRG,20201014,10,10.01,9.96,9.99,99400
BMY,20201014,61.11,61.63,60.721,61,8823100
BMY.P,20201014,3.07,3.3,3.02,3.1,2960600
BNED,20201014,2.7,2.76,2.63,2.64,119100
BNL,20201014,16.8,16.9,16.71,16.72,191600
BNS,20201014,42.81,42.97,42.42,42.49,1065000
BNY,20201014,13.57,13.64,13.51,13.52,31100
BOE,20201014,9.98,10,9.83,9.87,116800
BOH,20201014,54.07,54.54,53.53,53.56,195700
BOOT,20201014,33.28,33.7247,32.8,32.82,486600
BORR,20201014,0.5,0.508,0.48,0.508,1548400
BOX,20201014,17.95,17.99,17.38,17.53,1879800
BP,20201014,16.52,16.83,16.51,16.59,13027600
BPMP,20201014,9.9,10.4,9.9,10.09,231100
BPT,20201014,1.46,1.4999,1.46,1.46,77800
BQ,20201014,6.32,6.82,6.315,6.63,378200
BQH,20201014,15.56,15.6186,15.55,15.6186,17400
BR,20201014,142.04,142.75,141.46,141.7,307000
BRBR,20201014,22.49,22.76,22.15,22.62,238500
BRC,20201014,41.48,41.8,41.06,41.14,128300
BRFS,20201014,3.31,3.415,3.29,3.31,2519700
BRK.A,20201014,319087.8,319087.8,316080,316080,200
BRK.B,20201014,212.02,212.35,210.54,210.91,5026900
BRMK,20201014,10.2,10.24,9.98,9.99,439200
BRO,20201014,47.48,47.95,46.96,46.98,661500
BRT,20201014,12.57,12.9,12.3,12.37,31700
BRX,20201014,11.71,11.785,11.47,11.5,2668600
BSA,20201014,25.24,25.345,25.05,25.0611,5900
BSAC,20201014,13.54,13.72,13.47,13.59,477100
BSBR,20201014,5.74,5.845,5.62,5.64,1130200
BSD,20201014,13.45,13.45,13.4,13.41,18800
BSE,20201014,13.11,13.15,13.1028,13.1028,4400
BSIG,20201014,15.61,15.88,15.4201,15.77,290100
BSL,20201014,13.72,13.74,13.65,13.66,44800
BSM,20201014,6.42,6.54,6.27,6.29,383500
BSMX,20201014,3.74,3.8111,3.69,3.72,302800
BSN.U,20201014,10,10,9.96,9.965,13100
BST,20201014,45.67,46.05,45.29,45.88,107100
BSTZ,20201014,28.42,28.5599,27.63,28.1,200200
BSX,20201014,40.77,40.905,40.195,40.62,12537900
BSX-A,20201014,119.77,119.77,116.49,116.64,8300
BTA,20201014,11.99,11.9968,11.86,11.86,31700
BTE,20201014,0.366,0.3698,0.3571,0.3643,544600
BTI,20201014,34.81,35.05,34.4668,34.66,2248500
BTO,20201014,22.91,23.1778,22.47,22.58,47300
BTT,20201014,24.89,24.93,24.802,24.89,54200
BTU,20201014,1.76,1.845,1.71,1.74,2007500
BTZ,20201014,13.93,13.9689,13.92,13.94,158200
BUD,20201014,57.74,58.07,57.06,57.33,1343700
BUI,20201014,22.74,23.67,22.7128,23.55,153600
BURL,20201014,212.43,218.48,209.69,210.53,446100
BV,20201014,13.47,13.59,13.07,13.07,191100
BVH,20201014,9.02,9.27,9.0095,9.22,10600
BVN,20201014,12.55,12.67,12.26,12.33,618400
BW,20201014,2.65,2.75,2.54,2.61,168300
BWA,20201014,39.38,39.59,38.54,38.56,2522200
BWG,20201014,11.61,11.62,11.58,11.62,73600
BWXT,20201014,57.72,59.24,57.72,58.71,506800
BX,20201014,55.6,55.8199,54.965,55.1,2347500
BXC,20201014,27.83,28.04,26.74,27.07,54000
BXG,20201014,5.23,5.28,5.165,5.25,38600
BXMT,20201014,23.1,23.62,23.01,23.01,692200
BXMX,20201014,11.7,11.73,11.5661,11.62,198600
BXP,20201014,79.76,80.4,79.13,79.61,1011100
BXP-B,20201014,25.71,25.88,25.71,25.88,400
BXS,20201014,21.66,22.09,21.42,21.44,330000
BXS-A,20201014,26.16,26.163,25.92,25.92,1900
BY,20201014,12.12,12.995,12.12,12.69,48900
BYD,20201014,33.16,33.43,32.555,32.63,752100
BYM,20201014,14.28,14.28,14.16,14.23,34300
BZH,20201014,14.15,14.315,14.05,14.16,191100
BZM,20201014,13.87,13.93,13.87,13.93,1100
C,20201014,43.52,44.235,43,43.03,30300800
C-J,20201014,28.57,28.69,28.48,28.6,39500
C-K,20201014,28.17,28.18,27.96,28.11,37800
C-N,20201014,28,28.04,27.84,27.89,135000
C-S,20201014,26.08,26.08,25.93,25.99,26300
CAAP,20201014,1.97,2.09,1.92,2.03,513000
CABO,20201014,1877.95,1901.8,1850.55,1855.02,24500
CACI,20201014,216.74,219.95,216.64,217.19,146800
CADE,20201014,10.44,10.71,10.24,10.26,1306900
CAE,20201014,16.06,16.17,15.93,16.03,199400
CAF,20201014,21.9,21.94,21.79,21.8,126800
CAG,20201014,38.03,38.23,37.57,37.69,1559000
CAH,20201014,48,48.9,47.73,48.37,1240600
CAI,20201014,27.42,28.24,26.79,27.6,66700
CAI-A,20201014,24.47,24.5,24.2975,24.49,4400
CAI-B,20201014,24.378,24.378,24.0501,24.295,4300
CAJ,20201014,15.91,15.91,15.772,15.79,425500
CAL,20201014,9.42,9.58,9.23,9.48,396100
CALX,20201014,20.36,20.92,20.09,20.69,823800
CANG,20201014,5.25,5.437,5.2365,5.33,13000
CAPL,20201014,15.09,15.65,15.09,15.65,18000
CARR,20201014,32.68,33.05,32.43,32.51,3443600
CARS,20201014,8.27,8.55,8.01,8.01,742400
CAT,20201014,162.66,164.8213,162.5,163.61,4087500
CATO,20201014,7.09,7.1,6.84,6.91,252900
CB,20201014,118.69,120.41,118.49,118.56,994400
CBB,20201014,15.07,15.1,15.07,15.09,298500
CBB-B,20201014,48.07,48.4275,48.07,48.4275,500
CBD,20201014,11.9,12,11.77,11.8,368300
CBH,20201014,9.1,9.17,9.08,9.13,39800
CBL,20201014,0.162,0.1649,0.1562,0.1575,14112900
CBL-D,20201014,0.9,0.9,0.85,0.8546,42600
CBL-E,20201014,0.8554,0.8587,0.8162,0.8359,4400
CBRE,20201014,49.11,49.65,48.92,49.02,1036700
CBT,20201014,40.62,41.16,40.4245,40.7,153100
CBU,20201014,57.04,57.5599,56.11,56.13,129600
CBZ,20201014,24.54,24.72,24.04,24.07,225800
CC,20201014,22.84,23.2,22.4,22.96,576900
CCA.U,20201014,10.32,10.32,10.27,10.2701,1500
CCA.W,20201014,1.02,1.18,1.01,1.16,61100
CCAC,20201014,9.85,9.85,9.77,9.77,4200
CCC,20201014,32.23,32.74,30.62,31.15,1293300
CCEP,20201014,40.03,40.46,39.58,39.83,754800
CCI,20201014,167.17,167.49,164.5,165.03,1463900
CCI.U,20201014,9.95,9.95,9.91,9.95,1451800
CCI.W,20201014,1.25,1.26,1.18,1.19,128300
CCIV,20201014,9.75,9.7699,9.68,9.68,2177900
CCJ,20201014,9.45,9.635,9.38,9.5,1519900
CCK,20201014,82.24,82.875,81.825,81.9,1011600
CCL,20201014,14.33,14.43,13.91,13.97,34463800
CCM,20201014,1.71,1.71,1.71,1.71,400
CCO,20201014,1.08,1.085,0.97,0.9732,1842800
CCR,20201014,3.1,3.14,2.96,2.96,15600
CCS,20201014,45.48,45.92,45.11,45.27,152400
CCU,20201014,12.2,12.35,12.07,12.3,219200
CCX,20201014,10,10.09,10,10.04,1609100
CCX.U,20201014,10.64,10.7,10.24,10.54,4700
CCX.W,20201014,1.14,1.35,1.11,1.27,902300
CCZ,20201014,61.98,61.98,61.98,61.98,100
CDAY,20201014,90.61,90.85,88.21,89.45,592700
CDE,20201014,8.34,8.45,8.19,8.31,2594500
CDR,20201014,0.91,0.92,0.88,0.91,575000
CDR-B,20201014,22.01,22.298,22.01,22.03,17800
CDR-C,20201014,20.98,20.98,20.35,20.67,37800
CE,20201014,116.67,119,116.67,118.5,505800
CEA,20201014,21.52,21.52,21.04,21.12,23300
CEE,20201014,19.61,19.7,19.61,19.7,2100
CEIX,20201014,4.32,4.34,4.13,4.17,168100
CEL,20201014,3.9418,3.96,3.905,3.9159,2700
CEL.P,20201014,0.3921,0.3923,0.3921,0.3923,500
CELP,20201014,2.23,2.23,2.11,2.12,25000
CEM,20201014,13.11,13.49,13.11,13.31,109300
CEN,20201014,8.14,8.26,8.084,8.18,20300
CEO,20201014,96.13,97.12,95.48,95.63,67900
CEPU,20201014,2.32,2.34,2.2441,2.27,119000
CEQ.P,20201014,6.21,6.21,5.97,6.06,266400
CEQP,20201014,14.67,15.52,14.67,14.76,427100
CF,20201014,29.3,30.4901,29.06,29.81,2132600
CFG,20201014,28.18,28.56,27.54,27.58,5018900
CFG-D,20201014,27.45,27.45,27.29,27.36,23400
CFG-E,20201014,25.82,25.85,25.65,25.77,36200
CFR,20201014,67.9,68.75,66.6,66.63,232600
CFX,20201014,31.47,32.07,31.22,31.46,914800
CFXA,20201014,133.59,133.59,133.59,133.59,100
CGA,20201014,2.3857,2.3857,2.3,2.37,14800
CGC,20201014,18.74,19.01,18.2,18.34,3448600
CHA,20201014,31.38,31.401,31.15,31.18,45500
CHCT,20201014,49.69,49.69,48.57,48.65,67200
CHD,20201014,95.32,96.31,94.41,94.47,1127600
CHE,20201014,497.12,502.81,493.51,494.47,48400
CHGG,20201014,85.22,86,83.2,84,1581200
CHH,20201014,90.84,91.58,89.45,89.53,199900
CHL,20201014,32.8,32.95,32.8,32.82,1009900
CHM-A,20201014,22.87,22.89,22.58,22.59,14900
CHM-B,20201014,20.96,20.96,20.3,20.57,34300
CHMI,20201014,9.49,9.55,9.3816,9.48,73600
CHN,20201014,26.83,26.9525,26.7301,26.7301,4400
CHRA,20201014,3.01,3.07,2.94,2.94,15700
CHS,20201014,1.13,1.24,1.1,1.18,1998600
CHT,20201014,37,37.19,36.81,36.99,144500
CHU,20201014,7.1,7.129,7.04,7.04,405700
CHWY,20201014,67.69,68.36,63.73,64.12,3063100
CHX,20201014,8.33,8.64,8.29,8.32,1259500
CI,20201014,174.69,176.825,173.13,174.49,1403700
CIA,20201014,5.86,5.94,5.82,5.83,28600
CIB,20201014,25.12,25.81,24.88,25.67,318900
CIEN,20201014,41.92,42.57,41.6657,42.07,1801800
CIF,20201014,2.37,2.4,2.35,2.37,52800
CIG,20201014,1.98,2.02,1.97,1.99,3175100
CIG.C,20201014,2.2,2.24,2.12,2.22,26700
CII,20201014,15.96,16.01,15.81,15.88,73400
CIM,20201014,8.67,8.77,8.64,8.7,1271600
CIM-A,20201014,23.675,23.675,23.08,23.085,21400
CIM-B,20201014,21.19,21.19,20.4,20.75,46700
CIM-C,20201014,19.45,19.7499,19.21,19.38,37200
CIM-D,20201014,19.99,20,19.4,19.57,46300
CINR,20201014,12.43,12.68,12.355,12.58,12900
CIO,20201014,7.41,7.45,7.18,7.2,213000
CIO-A,20201014,25.58,25.583,24.62,24.62,1800
CIR,20201014,29.62,30.64,29.51,29.83,55500
CIT,20201014,19.25,19.63,19,19.13,826100
CIT-B,20201014,23.07,23.265,22.79,22.8,36600
CKH,20201014,31.49,32.1,30.96,31.58,33500
CL,20201014,80.44,80.63,79.42,79.86,2200100
CLA,20201014,9.7,9.7,9.64,9.7,10400
CLA.U,20201014,9.95,9.95,9.93,9.93,16900
CLB,20201014,15.3,16.37,15.28,15.87,475000
CLDR,20201014,11.94,11.99,11.08,11.09,6755500
CLDT,20201014,7.2,7.22,6.95,7.03,229700
CLF,20201014,7.32,7.54,7.265,7.42,6862300
CLGX,20201014,69.34,69.45,68.8508,69.07,524400
CLH,20201014,59.41,60.27,58.62,59.12,139600
CLI,20201014,12.18,12.28,11.99,11.99,1099500
CLI.U,20201014,10.1,10.1,10.05,10.075,112300
CLN-G,20201014,22.0296,22.05,21.5,21.5571,5900
CLN-H,20201014,21.34,21.52,21.3387,21.5,35100
CLN-I,20201014,21.55,21.556,21.32,21.53,5500
CLN-J,20201014,21.02,21.68,21.02,21.32,3500
CLNC,20201014,5.14,5.38,5.14,5.21,213900
CLNY,20201014,3.11,3.115,3.055,3.1,2282100
CLPR,20201014,6.425,6.425,6.14,6.18,43600
CLR,20201014,13.25,13.74,13.21,13.22,2352000
CLS,20201014,7.06,7.18,7.02,7.09,181600
CLW,20201014,40.72,41.37,39.19,39.65,150000
CLX,20201014,221.17,222,217.84,218.93,910000
CM,20201014,76.66,76.99,76.21,76.31,191700
CMA,20201014,41.15,41.7,40.54,40.59,1119600
CMC,20201014,23.17,23.63,22.93,22.93,1200400
CMCM,20201014,2.04,2.04,1.98,2.04,156700
CMD,20201014,44.39,44.99,43.44,43.92,181800
CMG,20201014,1330.17,1341.99,1314.8,1321.37,284900
CMI,20201014,222,224.31,220.81,221.77,851800
CMO,20201014,5.87,5.94,5.8,5.81,346000
CMO-E,20201014,23.92,23.94,23.59,23.94,22800
CMP,20201014,62.75,63.085,61.91,61.99,202000
CMR-B,20201014,23.05,23.28,23.05,23.1786,2100
CMR-C,20201014,23.75,23.81,23.6493,23.805,3500
CMR-D,20201014,24.15,24.49,24.02,24.43,16400
CMR-E,20201014,24.87,24.88,24.87,24.88,1300
CMRE,20201014,6.69,6.77,6.51,6.67,445500
CMS,20201014,64.88,65.17,64.3699,64.79,905000
CMS-B,20201014,109.5,109.5,109.5,109.5,100
CMSA,20201014,26.92,27.01,26.92,26.95,2100
CMSC,20201014,26.97,27.03,26.9101,26.92,4800
CMSD,20201014,27.49,27.49,27.29,27.39,31300
CMU,20201014,4.22,4.24,4.22,4.22,35600
CNA,20201014,30.3,30.6,30,30,149100
CNC,20201014,65.24,65.7,63.89,65.19,2480500
CNF,20201014,3.22,3.22,3.22,3.22,100
CNHI,20201014,8.48,8.525,8.42,8.42,1091700
CNI,20201014,110.86,112.05,110.78,111.21,653200
CNK,20201014,7.56,8.53,7.56,8.06,16803500
CNMD,20201014,82.49,83.695,80.935,81.25,172400
CNNE,20201014,39.93,39.93,39.43,39.48,293800
CNO,20201014,18.04,18.35,18.005,18.19,920800
CNP,20201014,20.85,21.06,20.605,20.79,2780100
CNP-B,20201014,39.2,39.55,38.9065,39.14,93700
CNQ,20201014,17.94,18.675,17.89,18.02,3514500
CNR,20201014,9.42,9.53,9.25,9.29,479200
CNS,20201014,60.29,60.52,59.47,59.55,98000
CNX,20201014,10.48,10.58,10.18,10.25,2540500
CO,20201014,3.5,3.57,3.5,3.55,26500
COD-A,20201014,22.94,22.9432,22.267,22.33,6800
COD-B,20201014,23.99,23.99,23.4,23.46,12400
COD-C,20201014,24.4,24.4,23.8201,24.07,7200
CODI,20201014,19,19.2,18.77,18.93,170300
COE,20201014,24.64,24.64,24.11,24.42,3900
COF,20201014,79.69,80.22,78.56,78.66,1589700
COF-F,20201014,25.36,25.47,25.36,25.42,15500
COF-G,20201014,25.9,26.0097,25.7794,25.83,16400
COF-H,20201014,26.53,26.555,26.45,26.54,9700
COF-I,20201014,25.73,25.74,25.6,25.65,76100
COF-J,20201014,24.95,24.98,24.88,24.93,234400
COF-K,20201014,24.84,24.96,24.7875,24.84,69300
COG,20201014,19.16,19.33,18.985,19.19,4078900
COLD,20201014,38.48,38.64,37.72,37.77,14231500
COO,20201014,356,358.86,351.66,353.87,173500
COP,20201014,34.04,35.53,34.04,34.53,9822300
COR,20201014,128.34,128.34,126.575,127.41,145000
COR-Z,20201014,16,16.09,15.65,15.91,26800
CORR,20201014,5.95,5.95,5.69,5.69,119400
COTY,20201014,3.23,3.397,3.18,3.34,6508500
CP,20201014,317.84,322.98,317.33,322.06,267800
CPA,20201014,51.74,52.49,51.39,51.78,176100
CPAC,20201014,7.61,7.61,7.58,7.58,400
CPB,20201014,49.49,49.88,49.15,49.46,956800
CPE,20201014,4.85,5.0999,4.85,4.87,2993600
CPF,20201014,14.27,14.51,14.12,14.36,103500
CPG,20201014,1.3,1.38,1.3,1.3,1110900
CPK,20201014,89.61,89.81,88.16,89.25,74000
CPLG,20201014,5.34,5.39,5.21,5.31,106400
CPRI,20201014,20.41,21.08,20.41,20.75,2472800
CPS,20201014,15.85,15.85,15.33,15.38,85300
CPS.W,20201014,0.83,0.835,0.79,0.79,9700
CPSR,20201014,9.77,9.77,9.77,9.77,192100
CPT,20201014,96.15,96.38,95,95.19,744100
CR,20201014,52.33,53.4578,52.33,52.47,124100
CRD.A,20201014,6.8,6.8,6.53,6.56,26600
CRD.B,20201014,6.65,6.77,6.535,6.55,20200
CRH,20201014,38.41,38.69,38.18,38.32,258500
CRH.U,20201014,10.03,10.07,9.99,10.02,1787500
CRI,20201014,84.27,84.9337,83.28,83.86,441500
CRK,20201014,5.62,5.74,5.47,5.54,1771800
CRL,20201014,246.21,250.29,244.285,244.64,331100
CRM,20201014,270,270.16,258.7459,261.83,5133000
CRS,20201014,18.34,18.75,18.34,18.49,254500
CRT,20201014,5.77,5.9,5.77,5.82,26700
CRY,20201014,19.28,19.58,19.055,19.51,199500
CS,20201014,10.45,10.47,10.34,10.35,1561500
CSL,20201014,125.71,127.95,125.64,126.25,155800
CSLT,20201014,1.04,1.06,1.04,1.04,140500
CSPR,20201014,7.9,8.15,7.48,8.03,400800
CSTM,20201014,8.57,8.75,8.57,8.71,305000
CSU,20201014,0.66,0.662,0.603,0.6467,395400
CSV,20201014,23.76,24.0182,23.36,23.49,103400
CTA-A,20201014,84.3333,84.3333,84.3333,84.3333,1000
CTA-B,20201014,108.25,108.25,108.25,108.25,300
CTAA,20201014,25.97,25.97,25.73,25.89,10300
CTB,20201014,36.18,36.39,35.02,35.04,264100
CTBB,20201014,25.43,25.5,25.43,25.49,159900
CTDD,20201014,26.38,26.4,26.32,26.4,22700
CTK,20201014,4.8,4.8,4.47,4.6,10800
CTLT,20201014,94.93,95.195,91.61,92.61,1010700
CTR,20201014,11.6,12.019,11.6,11.7,41100
CTRA,20201014,7.68,8.06,7.68,7.81,42400
CTS,20201014,24.75,25.32,24.73,24.77,99000
CTT,20201014,8.74,8.82,8.6401,8.72,460100
CTVA,20201014,33.79,34.36,33.47,33.82,3363700
CTY,20201014,25.19,25.29,25.17,25.2,19700
CTZ,20201014,25.17,25.17,25.15,25.17,37800
CUB,20201014,56.82,60.49,56.82,58.72,591600
CUB-C,20201014,23.16,23.48,23.16,23.2514,7300
CUB-D,20201014,24.45,24.45,24.3301,24.44,500
CUB-E,20201014,24.25,24.3585,24.25,24.3585,1400
CUB-F,20201014,23.98,23.98,23.8,23.92,3300
CUBB,20201014,23.7,23.89,23.7,23.77,5300
CUBE,20201014,34.59,35.02,34.39,34.61,1431800
CUBI,20201014,12.69,12.81,12.42,12.44,96500
CUK,20201014,12.31,12.45,12,12,2004700
CULP,20201014,13.5,13.8,13.01,13.22,39600
CURO,20201014,8.19,8.4,8.05,8.06,79900
CUZ,20201014,28.34,28.55,27.66,27.68,691400
CVA,20201014,8,8.14,7.95,7.95,488200
CVE,20201014,3.98,4.09,3.9,3.91,5134100
CVEO,20201014,0.66,0.67,0.62,0.6348,236000
CVI,20201014,12.35,12.98,12.34,12.57,529200
CVNA,20201014,219.13,220.53,207,213.22,1158200
CVS,20201014,58.94,59.34,58.44,58.51,6193700
CVX,20201014,73.28,74.432,72.91,72.95,7058000
CW,20201014,95.21,97.41,95.21,95.58,153600
CWE.A,20201014,27.48,27.6,27.08,27.13,75100
CWEN,20201014,29.66,29.97,29.31,29.54,470800
CWH,20201014,32.36,32.78,30.6654,30.82,1474000
CWK,20201014,12,12.0929,11.71,11.88,335100
CWT,20201014,45.57,46.04,45.14,45.36,188000
CX,20201014,3.88,4.01,3.875,3.99,6197400
CXE,20201014,4.77,4.77,4.73,4.73,52600
CXH,20201014,9.45,9.45,9.33,9.34,5100
CXO,20201014,49.04,50.8931,48.24,48.66,8301700
CXP,20201014,11.16,11.32,11.07,11.13,492500
CXW,20201014,7.68,7.89,7.68,7.82,930600
CYD,20201014,19.61,19.7551,19.15,19.44,47800
CYH,20201014,4.5,4.635,4.38,4.49,730300
CZZ,20201014,14.34,14.98,14.2,14.83,585800
D,20201014,81.88,82,80.83,81.05,1975400
DAC,20201014,8.91,9.15,8.57,8.76,305300
DAL,20201014,31.77,32.32,31.65,31.76,16512600
DAN,20201014,14.86,15.05,14.64,14.66,848200
DAO,20201014,31.32,33.3,31.32,32.27,615500
DAR,20201014,43.61,44.87,43.26,43.28,1355800
DAVA,20201014,66.02,66.76,65.1,66.17,55400
DB,20201014,9.1,9.14,9.06,9.06,2282500
DBD,20201014,8.68,8.84,8.31,8.42,567900
DBI,20201014,5.63,5.69,5.435,5.5,1199200
DBL,20201014,19.27,19.27,19.12,19.15,20000
DCF,20201014,7.95,8.05,7.93,7.93,23800
DCI,20201014,50.95,51.61,50.72,50.74,264300
DCO,20201014,34.87,35.5,34.6,34.66,24600
DCP,20201014,12.21,13.42,12.21,12.95,909700
DCP-B,20201014,17.112,17.36,17.0201,17.0201,7500
DCP-C,20201014,17.16,17.4399,16.87,16.87,2500
DCUE,20201014,105.49,105.49,104.12,104.13,25600
DD,20201014,58.27,59.35,57.62,58.77,3736700
DDD,20201014,6.61,6.73,6.52,6.54,1929000
DDF,20201014,8.31,8.31,8.1801,8.22,17700
DDS,20201014,46.68,50.85,45.505,46.09,888700
DDT,20201014,25,25.04,24.85,25.04,17800
DE,20201014,237.39,240.66,237.09,238.47,1062500
DEA,20201014,22.69,22.8,22.39,22.48,293500
DECK,20201014,254.12,257.54,253.9388,256.1,336600
DEH,20201014,9.73,9.73,9.69,9.69,57900
DEH.U,20201014,10.05,10.14,9.96,10.14,1900
DEH.W,20201014,0.6,0.63,0.55,0.59,410800
DEI,20201014,24.76,25,24.58,24.79,612500
DELL,20201014,70.75,71.45,70.28,70.65,1053000
DEN,20201014,17.14,17.57,17,17.25,323100
DEO,20201014,140.68,141.36,139.28,139.72,318600
DESP,20201014,6.63,6.81,6.55,6.74,394800
DEX,20201014,9.13,9.1393,9.07,9.11,22500
DFIN,20201014,14.12,14.12,13.3299,13.36,182400
DFN.U,20201014,10.41,10.41,10.41,10.41,100
DFN.W,20201014,0.99,0.99,0.97,0.97,700
DFNS,20201014,10,10.09,10,10.02,300
DFP,20201014,27.85,27.9816,27.69,27.8,51000
DFS,20201014,64.42,65.46,64.03,64.33,1661000
DG,20201014,222.7,222.775,219.75,220.1,1178600
DGN.U,20201014,12.04,12.4,12.04,12.24,24800
DGN.W,20201014,3.5,3.5,3.39,3.5,2400
DGNR,20201014,12.5,12.5,11.53,11.78,22600
DGX,20201014,117.84,119.37,116.335,117.62,638500
DHF,20201014,2.76,2.78,2.74,2.75,2326700
DHI,20201014,78.23,78.6,77.33,78.27,1695600
DHR,20201014,225.85,227.2,224.21,226.55,1790000
DHR-A,20201014,1543.7,1543.7,1543.7,1543.7,300
DHR-B,20201014,1315,1315,1315,1315,100
DHT,20201014,5.2,5.355,5.2,5.28,1926900
DHX,20201014,2.27,2.29,2.15,2.23,44200
DIAX,20201014,13.77,13.84,13.63,13.69,75900
DIN,20201014,57.95,59.88,57.1801,58.28,367800
DIS,20201014,129.14,129.5,125.29,126.59,11536500
DK,20201014,11.37,12.08,11.37,11.54,642600
DKL,20201014,28.44,29.2581,28.07,28.07,43200
DKS,20201014,62.75,63.03,60.75,62.33,2379100
DL,20201014,9.79,10.04,9.15,9.15,6200
DLB,20201014,71.6,71.86,68.13,68.16,527900
DLN-A,20201014,21.7,21.7,21.64,21.64,600
DLN-B,20201014,18.03,18.16,17.83,17.83,12200
DLNG,20201014,2.48,2.58,2.47,2.48,27700
DLR,20201014,157.99,158.28,155.385,156.36,1044400
DLR-C,20201014,25.91,25.92,25.85,25.92,3000
DLR-G,20201014,25.05,25.06,25.04,25.04,12100
DLR-J,20201014,26.36,26.43,26.36,26.4,10400
DLR-K,20201014,28.08,28.11,27.81,27.81,2600
DLR-L,20201014,27.18,27.18,26.92,27.05,22000
DLX,20201014,24.54,25.62,24.34,25,254000
DLY,20201014,17.78,17.9499,17.6949,17.88,112500
DMB,20201014,13.75,13.78,13.7,13.78,17900
DMO,20201014,13.4,13.49,13.36,13.36,32300
DMS,20201014,7.11,7.21,7,7.1,49300
DMS.W,20201014,0.92,0.92,0.8241,0.8799,11000
DMY.U,20201014,10.2,10.2,10.18,10.18,6000
DMY.W,20201014,1.14,1.14,1.1,1.11,51000
DMYD,20201014,9.9,9.9,9.795,9.87,4600
DMYT,20201014,12.09,12.34,12.03,12.24,607600
DNB,20201014,27.31,27.73,27.29,27.46,633700
DNK,20201014,3.25,3.289,3.16,3.24,14000
DNOW,20201014,4.94,5.18,4.94,5,867200
DNP,20201014,10.21,10.28,10.12,10.12,472800
DOC,20201014,18.22,18.235,17.84,17.85,892500
DOOR,20201014,104.83,106.24,103.02,103.71,75500
DOV,20201014,112.95,114.67,112.95,113.62,564900
DOW,20201014,47.84,48.9699,47.42,48.83,5323800
DPG,20201014,10.99,11.05,10.92,11.05,126700
DPZ,20201014,408.41,411.4029,402.57,403.21,872000
DQ,20201014,215,224.5,212.41,218.76,615400
DRD,20201014,12.91,13.13,12.66,12.82,265800
DRE,20201014,39.59,39.59,38.555,38.63,1630000
DRH,20201014,5.04,5.08,4.925,4.96,1529800
DRH-A,20201014,25.9,26.08,25.87,25.92,116000
DRI,20201014,98.96,100.38,98.67,99.23,1288000
DRQ,20201014,24.66,25.66,24.66,24.7,179500
DRUA,20201014,26.12,26.18,26.06,26.14,29700
DS,20201014,1.12,1.137,1.09,1.11,419000
DS-B,20201014,10.26,10.3,10.22,10.2875,4200
DS-C,20201014,9.3,9.6,9.17,9.59,4300
DS-D,20201014,10.14,10.25,10.06,10.25,5400
DSE,20201014,0.3798,0.41,0.3798,0.391,503600
DSL,20201014,16.31,16.39,16.23,16.27,275300
DSM,20201014,7.39,7.39,7.33,7.35,76000
DSSI,20201014,6.89,7.19,6.8521,6.92,147900
DSU,20201014,10.02,10.03,9.98,10,73200
DSX,20201014,1.42,1.44,1.41,1.41,131400
DSX-B,20201014,23.47,23.47,22.81,22.9315,4900
DT,20201014,44.68,45.18,43.35,43.71,1814000
DTB,20201014,25.63,25.7,25.54,25.6,50600
DTE,20201014,119.68,120.44,117.95,119.4,929800
DTF,20201014,14.54,14.54,14.38,14.391,2900
DTJ,20201014,25.75,25.7856,25.64,25.65,11700
DTL.P,20201014,13.1,13.15,13,13.08,1200
DTP,20201014,46.79,46.79,45.98,46.41,727900
DTQ,20201014,25.19,25.19,25.17,25.17,4500
DTW,20201014,26.72,26.9774,26.72,26.74,8800
DTY,20201014,26.39,26.4288,26.34,26.4,11400
DUC,20201014,9.17,9.22,9.1351,9.17,22900
DUK,20201014,92.84,93.5,92.01,92.67,2420600
DUK-A,20201014,28.3,28.3,28.19,28.24,47400
DUKB,20201014,28.06,28.0693,27.98,28.05,11200
DUKH,20201014,25.97,26.0186,25.74,25.87,35400
DVA,20201014,88.54,90.4701,88.44,88.87,528300
DVD,20201014,1.37,1.45,1.37,1.43,20900
DVN,20201014,9.57,9.865,9.3,9.32,11721100
DX,20201014,16,16.16,15.96,16.11,308900
DX-B,20201014,24.37,24.43,24.3256,24.42,9700
DX-C,20201014,22.06,22.0741,22.01,22.02,1900
DXC,20201014,20.26,21.015,19.96,19.97,2312400
DY,20201014,65.94,66.945,65.33,65.84,217100
DYFN,20201014,18.07,18.1,18,18.03,6900
E,20201014,15.56,15.72,15.53,15.6,225600
EAF,20201014,7.23,7.505,7.105,7.41,1765300
EAI,20201014,25.98,26.06,25.85,25.86,10600
EARN,20201014,11.35,11.5099,11.285,11.34,20500
EAT,20201014,45.51,47.6,45.255,46.65,1814600
EB,20201014,10.23,10.48,9.78,9.89,684900
EBF,20201014,17.22,17.43,17.2,17.23,68200
EBR,20201014,5.71,5.85,5.67,5.75,788800
EBR.B,20201014,5.72,5.77,5.6515,5.68,11100
EBS,20201014,98.5,99.87,96,97.73,791200
EC,20201014,9.71,9.9034,9.71,9.81,613300
ECC,20201014,9.05,9.15,8.53,8.65,165600
ECCB,20201014,24.86,24.99,24.83,24.905,3500
ECCX,20201014,24.6,24.6,24.59,24.6,2300
ECCY,20201014,24.78,24.78,24.6801,24.75,1500
ECL,20201014,201.36,203.41,201.12,201.31,668100
ECOM,20201014,17.39,17.67,16.68,16.93,356600
ED,20201014,82.4,82.7,81.53,82.24,1075000
EDD,20201014,5.67,5.7,5.66,5.68,122900
EDF,20201014,6.6,6.63,6.54,6.55,112400
EDI,20201014,7.47,7.495,7.42,7.453,36100
EDN,20201014,3,3.03,2.96,3.03,57600
EDU,20201014,165.81,169.91,165.01,165.48,1309900
EEA,20201014,9.28,9.3652,9.28,9.3074,5100
EEX,20201014,2.77,2.83,2.72,2.74,86700
EFC,20201014,13.02,13.19,12.85,12.87,161300
EFC-A,20201014,21.64,21.7,21.533,21.6,6900
EFF,20201014,14.66,14.69,14.64,14.66,18700
EFL,20201014,8.83,8.88,8.74,8.87,47600
EFR,20201014,12.35,12.45,12.35,12.42,110800
EFT,20201014,12.58,12.71,12.58,12.63,94500
EFX,20201014,165.49,166.61,163.905,164.17,367600
EGF,20201014,13.01,13.01,12.99,13,15100
EGHT,20201014,16.74,16.9,16.3,16.43,448200
EGO,20201014,13.25,13.785,13.13,13.74,2840400
EGP,20201014,142.6,143.16,138.51,138.73,198200
EGY,20201014,1.02,1.04,1.01,1.02,95000
EHC,20201014,66.55,68.2428,66.55,67.3,314900
EHI,20201014,9.83,9.88,9.83,9.86,39600
EHT,20201014,9.6,9.6297,9.6,9.6,28800
EIC,20201014,13.3,13.3,13.06,13.11,1800
EIG,20201014,30.9,31.71,30.49,30.53,106900
EIX,20201014,56.34,56.84,55.65,56.24,1093700
EL,20201014,225.82,225.82,221.47,222.84,855200
ELAN,20201014,32.8,33.13,31.765,31.87,6426700
ELAT,20201014,50.1,50.21,49.4,49.4,2700
ELC,20201014,26.35,26.35,26.15,26.222,9500
ELF,20201014,21.65,21.99,21.34,21.37,640500
ELJ,20201014,25.98,25.99,25.9439,25.9439,1100
ELP,20201014,11.72,11.96,11.66,11.82,415200
ELS,20201014,65.49,65.56,64.18,64.66,674500
ELU,20201014,25.4,25.4,25.34,25.3401,1600
ELVT,20201014,2.87,3,2.78,2.95,350400
ELY,20201014,20.02,20.1485,19.58,19.88,725800
EMD,20201014,12.87,12.87,12.83,12.84,81900
EME,20201014,72.3,72.79,71.24,71.28,106900
EMF,20201014,16.02,16.055,15.71,15.83,104300
EMN,20201014,84.82,85.9426,84.67,85.61,384100
EMO,20201014,10,10.4416,10,10.21,46100
EMP,20201014,25.8,25.83,25.69,25.74,18800
EMP.U,20201014,9.9,9.9,9.89,9.9,197200
EMR,20201014,69.08,70.14,69.08,69.38,1918600
ENB,20201014,29.61,29.87,29.36,29.44,3494900
ENBA,20201014,25.59,25.6,25.4949,25.54,24900
ENBL,20201014,4.79,5,4.79,4.85,522000
ENIA,20201014,6.37,6.54,6.35,6.48,1258200
ENIC,20201014,3.37,3.43,3.33,3.39,373000
ENJ,20201014,25.3401,25.3402,25.34,25.3401,900
ENLC,20201014,2.7,2.865,2.67,2.73,969500
ENO,20201014,25.7,25.74,25.57,25.68,12100
ENP.U,20201014,25,25,24.95,24.9564,5800
ENR,20201014,41.97,42.585,41.1,41.41,445600
ENR-A,20201014,89.9,90.38,88.5775,88.5775,2200
ENS,20201014,72.8,73.52,72.44,72.82,191300
ENV,20201014,83.96,84.69,83.31,83.63,174400
ENVA,20201014,18.53,18.58,17.73,17.76,454500
ENZ,20201014,2.24,2.28,2.1001,2.16,1286700
EOD,20201014,4.42,4.45,4.39,4.42,115700
EOG,20201014,38.76,39.21,37.6,37.62,6919400
EOI,20201014,15.3,15.3499,15.1,15.2,104700
EOS,20201014,19.43,19.4999,19.15,19.36,104200
EOT,20201014,20.15,20.15,19.98,20.04,31700
EP-C,20201014,48.06,48.73,48.06,48.5284,1100
EPAC,20201014,19.4,19.61,19.17,19.2,190400
EPAM,20201014,350,355.405,344.715,346.89,208000
EPC,20201014,30.26,30.985,30.03,30.07,215400
EPD,20201014,17.09,17.43,17.05,17.11,5265800
EPR,20201014,21.14,22.36,20.62,21.77,1844800
EPR-C,20201014,17.95,18,17.6,17.75,25500
EPR-E,20201014,27.02,28.51,26.4001,26.83,11800
EPR-G,20201014,16.79,16.99,16.29,16.8,36300
EPRT,20201014,19.02,19.15,18.76,19.01,687900
EQC,20201014,27.3,27.43,26.87,27.07,637700
EQC-D,20201014,29.34,29.35,29.31,29.34,1000
EQD.U,20201014,10.12,10.2,10.1,10.12,124400
EQH,20201014,20.69,20.91,20.28,20.3,2118400
EQH-A,20201014,26.15,26.43,26.1,26.35,49700
EQNR,20201014,14.42,14.79,14.42,14.5,3321700
EQR,20201014,53.47,53.61,52.47,52.81,1711700
EQS,20201014,1.22,1.22,1.11,1.19,12200
EQT,20201014,15.08,15.335,14.83,14.85,3165500
ERF,20201014,1.93,1.99,1.87,1.87,1231900
ERJ,20201014,4.65,4.73,4.61,4.66,1266500
ES,20201014,91.99,92.7,91.24,91.83,1085000
ESE,20201014,86.62,87.275,86.29,86.35,58200
ESGC,20201014,2.37,2.47,2.285,2.33,1788700
ESI,20201014,12.21,12.415,12.18,12.2,2041000
ESNT,20201014,42.78,43.34,42.19,42.33,573900
ESRT,20201014,6.39,6.48,6.28,6.33,1500500
ESS,20201014,210.63,210.63,205.35,206.89,341900
ESTC,20201014,127.08,127.49,123.62,124.14,910100
ESTE,20201014,2.8,2.87,2.7606,2.79,103400
ET,20201014,6.15,6.52,6.13,6.29,25376800
ETB,20201014,13.93,13.97,13.77,13.89,56700
ETG,20201014,15.62,15.68,15.41,15.51,119900
ETH,20201014,17.68,17.795,16.95,17.05,426900
ETI.P,20201014,27.35,27.35,26.96,26.96,900
ETJ,20201014,9.92,9.94,9.82,9.89,149000
ETM,20201014,1.47,1.48,1.39,1.42,804400
ETN,20201014,107.89,109.46,107.655,108.19,826500
ETO,20201014,21.92,22,21.68,21.8,43500
ETP-C,20201014,19.83,19.905,19.4401,19.48,61800
ETP-D,20201014,19.93,20.22,19.92,20.0536,45800
ETP-E,20201014,21.45,21.55,21.25,21.33,37100
ETR,20201014,106.54,107.3729,104.825,105.76,1103800
ETRN,20201014,8.26,8.65,8.24,8.38,4846400
ETV,20201014,14.06,14.16,14.02,14.04,190400
ETW,20201014,8.79,8.8256,8.72,8.79,262900
ETX,20201014,21.31,21.5,21.05,21.49,7600
ETY,20201014,11.26,11.27,11.09,11.18,309200
EURN,20201014,8.69,8.89,8.685,8.85,1019100
EV,20201014,61.39,61.72,61.14,61.21,3656800
EVA,20201014,42.8,42.85,42.39,42.59,36400
EVC,20201014,1.82,1.96,1.79,1.92,547100
EVF,20201014,6.07,6.1,6.07,6.1,127000
EVG,20201014,12.07,12.14,12.07,12.1,26000
EVH,20201014,11.52,11.94,11.43,11.72,1090300
EVN,20201014,12.67,12.7799,12.65,12.65,58600
EVR,20201014,76.2,78.09,76.17,76.42,467800
EVRG,20201014,53,53.92,52.85,53.45,1607600
EVRI,20201014,9.26,9.57,9.08,9.11,1497500
EVT,20201014,20.09,20.2,19.91,19.96,108500
EVTC,20201014,35.86,36.9,35.86,36.08,389900
EW,20201014,83.92,86.25,83.77,85.17,1805100
EXD,20201014,9.3515,9.3518,9.24,9.295,9300
EXG,20201014,7.86,7.89,7.74,7.82,613900
EXK,20201014,3.65,3.745,3.6,3.69,2340300
EXP,20201014,90.36,91.92,89.09,91.76,299800
EXPR,20201014,0.7296,0.7748,0.7149,0.7386,6731300
EXR,20201014,113.48,113.82,112.71,113.37,887400
EXTN,20201014,4.94,5,4.87,4.91,98400
EZT,20201014,25.23,25.24,25.22,25.24,4800
F,20201014,7.73,7.75,7.55,7.57,57808800
F-B,20201014,25.53,25.59,25.26,25.4,83100
F-C,20201014,25.14,25.15,24.91,25.04,90400
FAF,20201014,53.11,53.685,52.36,52.48,249000
FAI.U,20201014,10.15,10.16,10.09,10.135,169400
FAI.W,20201014,1.6,1.6,1.46,1.46,12000
FAII,20201014,9.86,9.88,9.79,9.87,94900
FAM,20201014,9.65,9.67,9.6232,9.63,22800
FBC,20201014,31.8,32.09,31.61,31.77,224400
FBHS,20201014,89.17,89.49,88.17,88.5,577500
FBK,20201014,27.83,28.15,27.46,27.59,109800
FBM,20201014,17.35,17.65,17.24,17.51,136800
FBP,20201014,6.07,6.16,5.96,5.97,822800
FC,20201014,18.56,18.685,18.35,18.39,51500
FCAU,20201014,12.46,12.5,12.35,12.36,1407800
FCF,20201014,8.49,8.56,8.3,8.32,263800
FCN,20201014,113.85,115.12,112.905,113.44,247000
FCPT,20201014,27.57,27.78,27.07,27.26,438600
FCRW,20201014,24.47,24.4735,24.33,24.33,1000
FCRZ,20201014,24.7,24.7,24.55,24.65,1300
FCT,20201014,10.9,10.95,10.9,10.93,81400
FCX,20201014,16.95,17.02,16.77,16.94,9874200
FDEU,20201014,10.36,10.43,10.34,10.38,58400
FDP,20201014,24,24.29,23.695,23.85,134600
FDS,20201014,337.38,338.22,332.7,335.24,159800
FDX,20201014,274.75,278.96,273.77,276.24,2080600
FE,20201014,31.38,31.69,30.37,31.43,4531700
FEA.U,20201014,15.03,15.35,14.89,14.955,14900
FEA.W,20201014,4.8,4.87,4.65,4.65,88800
FEAC,20201014,14.1,14.22,13.71,13.83,1048000
FEDU,20201014,0.8101,0.8799,0.8101,0.8375,49500
FEI,20201014,5.34,5.46,5.326,5.42,398800
FENG,20201014,1.39,1.42,1.32,1.33,154300
FEO,20201014,12.5,12.7499,12.4792,12.54,12300
FET,20201014,0.59,0.6197,0.585,0.5998,654500
FF,20201014,11.7,11.72,11.54,11.55,72000
FFA,20201014,15.6,15.72,15.49,15.62,32900
FFC,20201014,21.36,21.41,21.3,21.37,71000
FFG,20201014,49.7,50.46,49.6975,50,73900
FGB,20201014,2.65,2.6661,2.62,2.65,44200
FGN.U,20201014,10.05,10.05,9.98,10.0102,59200
FHI,20201014,26.32,26.83,26.04,26.1,492900
FHN,20201014,10.63,10.75,10.36,10.36,3187400
FHN-A,20201014,26.4,26.4022,26.11,26.1101,7500
FHN-B,20201014,26.65,26.7,26.12,26.2,9300
FHN-C,20201014,26.712,26.712,26.712,26.712,100
FHN-D,20201014,26,26,25.76,25.98,9700
FHN-E,20201014,26.85,26.85,26.5,26.55,25800
FI,20201014,1.7,1.8,1.67,1.72,634900
FICO,20201014,444.17,447.395,437.52,437.73,95500
FIF,20201014,9.62,9.96,9.62,9.86,114300
FINS,20201014,16.94,17.04,16.9,17.02,29400
FINV,20201014,1.97,2.01,1.95,1.98,295100
FIS,20201014,146.32,146.8,143.01,144.07,2337800
FIT,20201014,6.94,6.99,6.92,6.98,3692800
FIV,20201014,8.49,8.59,8.49,8.54,108100
FIX,20201014,56.73,57.06,55.7,55.77,157800
FL,20201014,38.05,38.43,37.27,38.14,1880100
FLC,20201014,21.84,22.0799,21.74,21.875,25200
FLNG,20201014,6.76,7,6.63,6.69,18300
FLO,20201014,24.88,25.06,24.665,24.84,659400
FLOW,20201014,45.25,46.4,45.25,45.65,181700
FLR,20201014,10.61,10.85,10.41,10.46,1059500
FLS,20201014,28.94,29.585,28.94,29.31,795400
FLT,20201014,249.34,252.23,247.675,250.19,525700
FLY,20201014,7.23,7.32,7.09,7.14,117800
FMA.U,20201014,10.21,10.21,10.17,10.2,39000
FMC,20201014,108.53,111.08,108.5,109.43,433400
FMN,20201014,14.05,14.0761,13.99,13.99,9900
FMO,20201014,7.82,8.03,7.79,7.98,21500
FMS,20201014,42.84,43.01,42.63,42.79,159000
FMX,20201014,58.81,58.88,58,58.35,448800
FMY,20201014,13.55,13.56,13.31,13.31,9600
FN,20201014,64.52,64.99,62.78,63.14,97800
FNB,20201014,7.41,7.51,7.29,7.3,1260600
FNB-E,20201014,29.47,30.86,28.25,29.35,2600
FND,20201014,83.32,84.52,83.28,83.8,800900
FNF,20201014,33.32,33.66,32.89,33,774300
FNV,20201014,142.74,143.378,140.665,141.46,351800
FOE,20201014,13.28,13.42,13.08,13.1,180200
FOF,20201014,11.12,11.19,11.08,11.095,49800
FOR,20201014,18.93,18.93,18.4,18.45,29000
FOUR,20201014,60.14,60.8,54.39,57,1585700
FPF,20201014,21.69,21.79,21.61,21.75,83900
FPH,20201014,4.52,4.69,4.4136,4.57,429100
FPI,20201014,6.67,6.73,6.55,6.67,168000
FPI-B,20201014,24.88,24.9599,24.8183,24.83,6700
FPL,20201014,3.9,3.97,3.87,3.95,71400
FR,20201014,43.32,43.48,41.87,41.88,679100
FRA,20201014,11.74,11.77,11.71,11.74,77500
FRC,20201014,125,125.61,120.94,121.14,673700
FRC-G,20201014,25.8,25.83,25.7,25.73,2800
FRC-H,20201014,26.43,26.43,26.3,26.37,3900
FRC-I,20201014,27.74,27.8499,27.61,27.61,3600
FRC-J,20201014,26.96,27,26.9,26.93,18000
FRC-K,20201014,25.59,25.65,25.385,25.48,81500
FRO,20201014,6.76,6.97,6.73,6.78,1609200
FRT,20201014,76.85,77.75,75.52,75.64,372400
FRT-C,20201014,26.89,26.9,26.89,26.9,2500
FSD,20201014,14.3,14.33,14.2901,14.31,73100
FSK,20201014,15.83,15.9692,15.76,15.78,431500
FSKR,20201014,15.2,15.3903,15.04,15.06,481200
FSLF,20201014,12.93,13.07,12.92,12.97,35900
FSLY,20201014,131.45,133.1899,121.36,123.18,16636500
FSM,20201014,6.99,7.255,6.95,7.2,3189200
FSS,20201014,31.39,31.58,30.89,30.9,133600
FST,20201014,9.65,9.6554,9.64,9.64,45400
FST.U,20201014,9.99,9.99,9.95,9.98,11200
FST.W,20201014,0.74,0.75,0.7317,0.75,59000
FT,20201014,7.02,7.05,7.02,7.03,52000
FTA-A,20201014,19.95,20.07,19.9,20,6700
FTA-B,20201014,19.7,19.78,19.65,19.77,13500
FTAI,20201014,17.16,17.5,17.155,17.16,147200
FTCH,20201014,27.02,28.19,26.59,26.97,4025300
FTHY,20201014,20.14,20.4911,20.0653,20.26,30200
FTI,20201014,6.85,7.19,6.81,6.9,5560400
FTK,20201014,2.8,2.94,2.76,2.93,378500
FTS,20201014,41.55,41.7,41.06,41.09,280800
FTV,20201014,66.23,67.12,66.02,67,2311200
FTV-A,20201014,950.05,950.05,950.05,950.05,200
FUBO,20201014,10.18,10.28,9.32,9.32,1588700
FUL,20201014,48.74,49.22,48.69,48.75,130800
FUN,20201014,25.99,26.45,25.99,26.07,266300
FUS.U,20201014,10.21,10.24,10.16,10.21,13800
FUS.W,20201014,0.99,0.99,0.88,0.935,47700
FUSE,20201014,9.87,9.87,9.8,9.8,341100
FVA.U,20201014,14.85,15.66,14.65,14.65,4600
FVA.W,20201014,3.4,3.7845,3.33,3.4577,120100
FVAC,20201014,13.56,14.44,13.42,13.45,1217100
FVRR,20201014,180.47,183.94,169.97,175.35,1712100
G,20201014,39.19,39.57,38.85,38.92,515200
GAB,20201014,5.3,5.34,5.27,5.28,366800
GAB-G,20201014,25.5,25.5,25.4875,25.4875,2600
GAB-H,20201014,25.53,25.53,25.4,25.4,3300
GAB-K,20201014,26.7218,27.05,26.7218,26.93,12100
GAM,20201014,35.19,35.42,35.08,35.21,25300
GAM-B,20201014,27.85,27.8536,27.33,27.33,4200
GATX,20201014,66.63,68.37,66.26,68.01,160200
GB,20201014,8.11,8.71,8.11,8.6,14700
GB.W,20201014,0.7,0.725,0.675,0.7001,42700
GBAB,20201014,24.36,24.6698,24.21,24.58,36800
GBL,20201014,12.3,12.49,11.91,11.91,6900
GBX,20201014,33.15,33.61,32.63,32.96,258300
GCI,20201014,1.48,1.52,1.45,1.45,682000
GCO,20201014,20.46,20.995,20.21,20.77,133500
GCP,20201014,22.38,22.61,22.38,22.45,93200
GCV,20201014,5.67,5.67,5.54,5.58,33200
GD,20201014,142.8,145.4,142.7,142.89,1350700
GDDY,20201014,78.26,78.61,76.6,77.01,644700
GDL,20201014,8.52,8.55,8.45,8.485,12300
GDO,20201014,17.44,17.48,17.25,17.44,20400
GDOT,20201014,64.6,64.7,62.41,62.49,379300
GDV,20201014,19.33,19.49,19.14,19.16,235000
GDV-G,20201014,25.96,25.96,25.9,25.9,3200
GDV-H,20201014,26.93,27,26.9145,26.9145,2800
GE,20201014,6.72,6.89,6.72,6.82,98076200
GEF,20201014,41.98,42.6,41.75,41.79,98100
GEF.B,20201014,45.42,45.71,44.1,44.1,8200
GEL,20201014,4.74,4.89,4.7,4.74,530800
GEN,20201014,0.6547,0.6547,0.5277,0.53,11374800
GEO,20201014,11.25,11.48,11.19,11.27,2091300
GER,20201014,6.42,6.58,6.42,6.53,69300
GES,20201014,13.64,13.78,13,13.21,1017200
GF,20201014,17.5,17.586,17.4135,17.55,6400
GFF,20201014,24.18,24.94,23.97,24.01,447400
GFI,20201014,13.1,13.1279,12.84,13.01,5629200
GFL,20201014,22.61,22.65,22.3,22.42,412000
GFLU,20201014,56.9,56.9,56.01,56.36,29100
GFY,20201014,16.26,16.325,16.26,16.31,6200
GGB,20201014,3.97,3.9796,3.92,3.94,4689600
GGG,20201014,64.8,65.94,64.78,65.73,481600
GGM,20201014,18.47,18.5317,18.35,18.38,23100
GGT,20201014,6.88,6.9191,6.81,6.85,51400
GGT-E,20201014,26.02,26.02,26.02,26.02,500
GGT-G,20201014,26.31,26.35,26.05,26.35,3900
GGZ,20201014,10.46,10.58,10.4422,10.4495,9300
GGZ-A,20201014,25.89,25.9,25.88,25.88,400
GHC,20201014,409.96,414.97,406.08,407.45,14300
GHG,20201014,13.25,13.71,13.1,13.1,19000
GHL,20201014,14.24,14.55,14.098,14.32,68000
GHM,20201014,14.05,14.265,13.96,14.08,10000
GHY,20201014,13.51,13.56,13.475,13.52,64900
GIB,20201014,70.11,70.36,69.13,69.25,104400
GIK,20201014,9.99,10.02,9.9,10.02,893800
GIK.W,20201014,0.71,0.715,0.68,0.71,88800
GIL,20201014,22.69,22.7175,22.24,22.24,661400
GIM,20201014,5.3,5.33,5.27,5.27,314600
GIS,20201014,62.69,62.94,61.91,62.09,1759600
GIX,20201014,10.16,10.22,10.12,10.1742,209100
GIX.P,20201014,0.33,0.33,0.33,0.33,900
GIX.W,20201014,0.9765,0.9765,0.86,0.8899,128400
GJH,20201014,10.3743,10.3745,10.35,10.3501,1400
GJP,20201014,24.69,24.69,24.69,24.69,100
GJS,20201014,19.75,19.75,19.75,19.75,100
GJT,20201014,19.4,19.4,19.4,19.4,100
GKOS,20201014,54.6,54.9,53.73,54.5,450100
GL,20201014,81.86,83.02,81.44,81.52,451100
GL-C,20201014,25.88,25.9491,25.78,25.84,25700
GLE.U,20201014,10.65,10.65,10.65,10.65,100
GLE.W,20201014,0.59,0.5999,0.55,0.59,15900
GLEO,20201014,9.98,9.98,9.98,9.98,100
GLO-A,20201014,14.92,15.1899,14.48,14.6,10300
GLO-B,20201014,13.53,13.53,13.2832,13.29,7500
GLO-C,20201014,13.92,14,13.75,13.7684,12500
GLO-G,20201014,18.6,18.82,18.5,18.74,23700
GLOB,20201014,201.03,201.03,196.59,197.83,125300
GLOG,20201014,2.75,2.83,2.74,2.77,474500
GLOP,20201014,3.41,3.53,3.41,3.46,129700
GLP,20201014,14.49,14.75,14.48,14.57,58600
GLP-A,20201014,25.01,25.34,25,25.0971,6500
GLT,20201014,14.41,14.64,14.26,14.33,117900
GLW,20201014,34.92,35.05,34.27,34.5,4312800
GM,20201014,32.08,32.24,31.53,31.67,8018000
GME,20201014,12.67,12.68,12.05,12.25,10776700
GMED,20201014,54.4,55.19,54.4,54.79,637300
GMR-A,20201014,26.4,26.59,25.96,26.03,17300
GMRE,20201014,13.92,14.0444,13.7602,13.8,188000
GMS,20201014,26.31,26.66,26.06,26.37,139600
GMTA,20201014,26.88,26.88,26.28,26.29,11600
GNE,20201014,8.6418,8.82,8.6418,8.78,113800
GNE-A,20201014,8.7,8.7,8.6967,8.6967,1100
GNK,20201014,7.3,7.785,7.25,7.43,112000
GNL,20201014,16.12,16.25,15.72,15.72,337300
GNL-A,20201014,25.59,25.7145,25.55,25.7,5600
GNL-B,20201014,25.05,25.05,24.925,24.933,2900
GNRC,20201014,202.96,205.5399,201.288,203,387400
GNT,20201014,5.12,5.16,5.07,5.1,135100
GNT-A,20201014,25.95,25.95,25.95,25.95,1500
GNW,20201014,3.59,3.63,3.51,3.52,2524300
GOA.U,20201014,10.03,10.05,9.98,10.01,197200
GOA.W,20201014,0.91,0.91,0.85,0.85,101400
GOAC,20201014,9.76,9.78,9.73,9.75,318900
GOF,20201014,18,18.1,17.92,17.99,136400
GOL,20201014,7.07,7.28,7.01,7.04,1059800
GOLD,20201014,28.2,28.59,27.95,28.31,10603400
GOLF,20201014,35.4,35.58,34.67,34.68,170100
GOOS,20201014,34.46,35.13,34.03,34.3,674500
GPC,20201014,100.01,101.58,100.01,100.93,709000
GPI,20201014,123.55,124.51,121.3,121.95,165900
GPJA,20201014,26.63,26.63,26.53,26.54,9100
GPK,20201014,14.53,14.67,14.42,14.44,1425500
GPM,20201014,5.72,5.75,5.66,5.69,184300
GPMT,20201014,7.13,7.3,7.09,7.1,452700
GPN,20201014,180.58,181.31,175.75,177.19,1239300
GPRK,20201014,8.09,8.3,8.06,8.16,46700
GPS,20201014,19.48,19.82,19.3,19.61,5451500
GPX,20201014,10.6,10.83,10.5,10.55,11200
GRA,20201014,40.59,44.31,40.59,43.73,1673300
GRAM,20201014,2.14,2.14,1.99,2.09,8500
GRC,20201014,32.69,33.42,32.64,32.7,27600
GRP.U,20201014,58.3,58.33,58.3,58.3,800
GRUB,20201014,79.38,82.5555,79.11,81.29,2776900
GRX,20201014,10.8,10.84,10.754,10.78,14800
GRX-B,20201014,26.4,27.25,26.4,27.25,1200
GS,20201014,213.88,214.45,210.27,211.23,7557000
GS-A,20201014,23.72,23.85,23.5501,23.62,65100
GS-C,20201014,24.53,24.53,24.37,24.47,4300
GS-D,20201014,24.15,24.18,23.89,23.92,89600
GS-J,20201014,27.3,27.39,27.15,27.27,49100
GS-K,20201014,28.92,28.92,28.68,28.79,37100
GS-N,20201014,26.29,26.3,26.1443,26.24,38500
GSA.U,20201014,10.69,10.775,10.6,10.77,32600
GSA.W,20201014,2,2,1.7499,1.7499,73700
GSAH,20201014,10.31,10.3646,10.23,10.3,73200
GSBD,20201014,15.19,15.35,15.1637,15.17,102700
GSH,20201014,8.63,8.63,8.53,8.56,5700
GSK,20201014,37.46,37.49,37.01,37.21,2933800
GSL,20201014,7.26,7.3,7.1,7.21,11200
GSL-B,20201014,22.04,22.15,22.04,22.08,14500
GSLD,20201014,24.48,24.5624,24.12,24.15,6200
GSX,20201014,116.19,116.19,109.26,110.92,2665200
GTES,20201014,12.18,12.38,11.97,11.99,159800
GTN,20201014,13.37,13.55,13.04,13.09,642400
GTN.A,20201014,11.88,11.88,11.81,11.81,300
GTS,20201014,20.4,20.49,20.03,20.13,40900
GTT,20201014,4.86,5.18,4.735,5.09,313700
GTY,20201014,26.51,26.68,25.89,25.96,70700
GUT,20201014,7.62,7.69,7.6101,7.69,78100
GUT-A,20201014,26.72,26.72,26.72,26.72,400
GUT-C,20201014,26.1,26.1,26.1,26.1,100
GVA,20201014,19.37,19.58,19.15,19.19,225500
GWB,20201014,13.95,14.24,13.71,13.75,204900
GWRE,20201014,106.49,106.49,101.205,102.83,1709700
GWW,20201014,386.59,391,383.77,386.24,246500
GYC,20201014,24.3,24.3,24.2875,24.2875,700
H,20201014,55.59,56.15,53.95,54.27,941600
HAE,20201014,95.38,96.13,93.09,93.61,361500
HAL,20201014,12.59,13.18,12.56,12.72,12221900
HASI,20201014,45.74,46.38,45.5414,46.17,442700
HBB,20201014,22.08,22.39,20.5801,20.78,33700
HBI,20201014,16.94,17.175,16.9,17.02,2791800
HBM,20201014,4.52,4.64,4.43,4.6,695600
HCA,20201014,132.62,136.76,132.25,134.66,1197100
HCC,20201014,15.46,15.95,15.3,15.55,400200
HCFT,20201014,2.75,2.75,2.65,2.71,7600
HCHC,20201014,2.4,2.41,2.25,2.37,479500
HCI,20201014,46.88,47.49,46.77,47.09,26600
HCXY,20201014,26.39,26.39,26.25,26.25,2600
HCXZ,20201014,25.6,25.6,25.21,25.29,4300
HD,20201014,289.51,290.3,285.15,287.09,2221100
HDB,20201014,56.1,56.66,55.9,56.41,941200
HE,20201014,34.2,34.45,33.8,33.95,231700
HEI,20201014,108.92,111.14,108.92,109.78,189000
HEI.A,20201014,94.69,96.59,94.6,94.81,146000
HEP,20201014,12.92,13.23,12.81,13.15,242400
HEQ,20201014,10.55,10.61,10.49,10.54,38000
HES,20201014,38.78,40.35,38.54,38.59,1421200
HESM,20201014,17.05,17.655,17.05,17.37,83900
HEXO,20201014,0.776,0.785,0.745,0.7575,4732900
HFC,20201014,20,20.89,19.95,20.51,1916600
HFR-A,20201014,25.47,25.75,25.42,25.7,20800
HFRO,20201014,8.4,8.4,8.33,8.35,327200
HGH,20201014,27.83,27.94,27.76,27.88,26000
HGLB,20201014,6.04,6.055,5.97,6.03,76800
HGV,20201014,22.23,22.49,21.82,21.82,252100
HHC,20201014,62.68,63.9,62.51,62.7,247700
HI,20201014,31.78,31.87,30.73,30.73,244600
HIE,20201014,6.31,6.32,6.22,6.25,136000
HIG,20201014,37.74,38.5494,37.39,37.42,1318100
HIG-G,20201014,27.87,28.09,27.78,28.01,35500
HII,20201014,147.37,152.88,147.37,151.53,237600
HIL,20201014,1.44,1.48,1.42,1.43,524200
HIO,20201014,5,5.02,4.97,4.97,145300
HIW,20201014,34.54,34.9,33.58,33.65,1420100
HIX,20201014,6.56,6.58,6.55,6.56,129500
HKIB,20201014,6.85,7,6.85,7,1500
HL,20201014,5.53,5.54,5.42,5.46,5462300
HL-B,20201014,55.97,55.97,55.97,55.97,100
HLF,20201014,49.69,50.5,49.56,49.72,580000
HLI,20201014,64.19,64.825,63.74,63.75,221900
HLT,20201014,89,90.23,87.8,88.3,2241100
HLX,20201014,2.7,2.9,2.69,2.84,2724800
HMC,20201014,24.1,24.13,24,24,387700
HMI,20201014,12.69,13.01,12.37,12.58,235300
HML-A,20201014,24.06,24.075,24.04,24.05,6500
HMLP,20201014,11.22,11.66,11.2,11.45,57100
HMN,20201014,34.79,35.5,34.4,34.41,266500
HMY,20201014,5.91,6.02,5.85,5.93,5498300
HNGR,20201014,17.35,17.63,16.84,16.86,80800
HNI,20201014,35.83,36.415,35.06,35.09,98100
HNP,20201014,16.48,16.48,16.34,16.45,13700
HOG,20201014,28.44,28.55,27.91,27.92,1521500
HOME,20201014,21.01,21.169,20.37,20.86,2090700
HON,20201014,173.09,174.96,172.8,173.47,2386300
HOV,20201014,35.8,36.08,34.3068,34.75,54500
HP,20201014,14.9,15.55,14.84,15.02,1506500
HPE,20201014,9.78,9.93,9.74,9.76,6670000
HPF,20201014,18.17,18.2,18.04,18.05,23300
HPI,20201014,19.19,19.225,19.04,19.11,40700
HPP,20201014,21.47,21.68,21.22,21.22,528800
HPQ,20201014,19.68,19.93,19.47,19.5,6033400
HPR,20201014,0.237,0.2399,0.2275,0.228,2552100
HPS,20201014,16.17,16.23,16.12,16.13,46400
HPX,20201014,9.76,9.77,9.76,9.76,400
HPX.U,20201014,10.075,10.075,10.01,10.07,600
HPX.W,20201014,0.75,0.75,0.72,0.72,50100
HQH,20201014,21.65,21.715,21.3721,21.5,115200
HQL,20201014,18.52,18.55,18.262,18.36,68400
HR,20201014,30.32,30.32,29.9,30.18,943400
HRB,20201014,17.39,17.78,17.3704,17.46,2405000
HRC,20201014,89.96,90.9,89.38,89.71,457000
HRI,20201014,44.05,45.9238,43.27,44.79,371000
HRL,20201014,50.57,50.82,49.93,50.23,1652900
HRTG,20201014,10.47,10.72,10.4,10.6,70200
HSB-A,20201014,26,26,25.84,25.84,33200
HSBC,20201014,19.44,19.54,19.23,19.23,2996800
HSC,20201014,15.1,15.26,14.61,14.63,269200
HST,20201014,11.16,11.265,10.95,10.95,5494200
HSY,20201014,148.51,150.23,148.26,149.47,576900
HT,20201014,5.24,5.28,5.12,5.12,351600
HT-C,20201014,15.22,15.35,15.05,15.3,208700
HT-D,20201014,15.1,15.135,14.95,15.05,82600
HT-E,20201014,15.04,15.13,15,15.1,38500
HTA,20201014,26.03,26.03,25.565,25.7,1068600
HTD,20201014,19.8,20.0599,19.63,19.76,73200
HTFA,20201014,25.2,25.2,25.11,25.1998,2400
HTGC,20201014,11.88,11.995,11.84,11.94,485400
HTH,20201014,21.39,21.68,21.2,21.26,395000
HTY,20201014,5.23,5.23,5.16,5.18,26500
HTZ,20201014,1.07,1.09,1.04,1.05,5117600
HUBB,20201014,144.9,146.31,144.525,144.55,154900
HUBS,20201014,323.8,325.44,310.08,313.36,270500
HUD,20201014,7.66,7.67,7.66,7.67,197900
HUM,20201014,429.5,431.67,422.29,423,357800
HUN,20201014,24.2,24.43,24.085,24.31,972300
HUYA,20201014,22.4,22.53,21.83,22.24,4342800
HVT,20201014,24.99,25.15,24.57,24.79,62400
HVT.A,20201014,25.31,25.31,25.31,25.31,200
HWM,20201014,17.94,18.35,17.88,18.26,1328400
HXL,20201014,35.87,36.7,35.56,35.7,828800
HY,20201014,42.78,43.16,41.77,42.35,25800
HYB,20201014,8.44,8.5,8.35,8.365,76900
HYI,20201014,14.43,14.45,14.23,14.27,57400
HYL.W,20201014,12.2,12.9,11.5502,12.84,385300
HYLN,20201014,28.25,29.45,27.42,29.14,7162000
HYT,20201014,11.03,11.04,10.92,10.95,269900
HZA.U,20201014,10.24,10.24,10.18,10.2,16000
HZA.W,20201014,1.13,1.175,1.13,1.175,800
HZAC,20201014,10,10,9.83,9.8572,1500
HZN,20201014,5.85,5.89,5.62,5.65,20300
HZO,20201014,28.75,29.12,27.565,27.91,253000
IAA,20201014,57.42,58.26,56.87,56.94,544600
IAC.U,20201014,10.43,10.44,10.38,10.4,32100
IAE,20201014,7.93,8.11,7.89,8.1,59300
IAG,20201014,4.14,4.2,4.08,4.1,2317900
IBA,20201014,39.13,39.335,39,39.01,10300
IBM,20201014,125.13,126.94,125.13,125.94,3730100
IBN,20201014,11.1,11.24,11.1,11.13,6527700
IBP,20201014,115,117.14,114.61,114.87,170200
ICD,20201014,2.6,2.94,2.58,2.7,392200
ICE,20201014,102.87,103.45,101.595,102.31,2602900
ICL,20201014,3.65,3.7,3.63,3.67,47700
IDA,20201014,87.29,87.82,86.85,87.56,252500
IDE,20201014,9.81,9.93,9.5214,9.82,35500
IDT,20201014,10.78,11,10.78,10.9,96900
IEX,20201014,185.15,189.32,184.81,188.15,408700
IFF,20201014,117.64,118.4,116.75,116.91,892900
IFFT,20201014,43.06,43.5,43.01,43.1,109300
IFN,20201014,17.12,17.35,17.12,17.24,84200
IFS,20201014,23.83,24.045,23.265,23.51,19200
IGA,20201014,8.23,8.3,8.18,8.25,42600
IGD,20201014,4.99,5.01,4.95,4.97,217500
IGI,20201014,20.53,20.68,20.53,20.68,40400
IGR,20201014,6.09,6.145,6,6.02,318900
IGT,20201014,10.72,11.02,10.43,10.46,2836400
IH,20201014,27.3,29,25,26.09,1365600
IHC,20201014,39.0399,39.0399,38.17,39.02,1200
IHD,20201014,6.63,6.7,6.57,6.62,51000
IHG,20201014,55.19,55.77,54.46,54.46,144400
IHIT,20201014,7.88,7.99,7.86,7.99,28300
IHTA,20201014,8.03,8.12,8.03,8.11,7200
IID,20201014,4.399,4.44,4.3831,4.4,8700
IIF,20201014,17.89,18.0999,17.89,18.05,9500
IIM,20201014,14.91,14.91,14.87,14.89,50200
IIP-A,20201014,28.8,29.18,28.8,29.18,800
IIPR,20201014,135.59,136.63,130.11,131.4,357500
IMAX,20201014,11.05,11.125,10.65,11.06,1024900
IMP.U,20201014,9.99,9.99,9.94,9.955,26200
INFO,20201014,80.05,80.76,79.38,79.44,1354100
INFY,20201014,16.01,16.62,15.97,16.36,26819000
ING,20201014,7.37,7.385,7.26,7.26,4171300
INGR,20201014,77.33,78.22,77.08,78.06,341000
INN,20201014,5.06,5.19,5.05,5.07,398800
INN-D,20201014,22.66,22.7,22.4,22.58,7700
INN-E,20201014,23.53,23.53,22.86,22.99,2100
INS-A,20201014,25.33,25.33,25.33,25.33,100
INSI,20201014,20.49,20.49,20.38,20.38,16400
INSP,20201014,128.37,130.25,123.88,124.86,146500
INSW,20201014,15.23,16.19,15.23,15.8,143700
INT,20201014,22.77,23.59,22.77,22.95,210700
INVH,20201014,28.87,29.01,28.35,28.48,3645400
IO,20201014,1.57,1.72,1.55,1.63,635700
IP,20201014,44.27,44.98,44.27,44.66,2919200
IPG,20201014,18.11,18.34,17.98,18.07,6248400
IPI,20201014,9.71,10.54,9.71,10.13,81700
IPO.S,20201014,11.16,11.43,11.06,11.14,92200
IPO.T,20201014,2.39,2.39,2.16,2.23,249000
IPO.U,20201014,11.31,11.79,11.31,11.45,723500
IPO.W,20201014,6.77,7.86,6.7,7.72,1050400
IPOB,20201014,24.83,26.56,24.12,26.48,6479800
IPOC,20201014,10.68,10.68,10.345,10.52,3046200
IPV,20201014,10.04,10.05,10.04,10.05,61900
IPV.U,20201014,10.38,10.475,10.38,10.475,200
IPV.W,20201014,0.85,0.9,0.85,0.9,11900
IQI,20201014,12.36,12.36,12.25,12.3,67100
IQV,20201014,167.37,168.13,164.285,165.89,771500
IR,20201014,37.57,38.1,37.3,37.37,2631800
IRE-C,20201014,25.81,25.81,25.8,25.8,1800
IRET,20201014,68.87,70.32,68.8101,70.03,41700
IRL,20201014,8.43,8.5602,8.34,8.51,3300
IRM,20201014,27.73,27.81,27.33,27.51,1539400
IRR,20201014,2.4,2.41,2.38,2.39,75400
IRS,20201014,3.04,3.09,2.97,3.09,173900
IRT,20201014,12,12,11.81,11.92,332900
ISD,20201014,14.15,14.15,14.03,14.07,131900
IT,20201014,128,129.88,124.59,124.77,558200
ITCB,20201014,4.03,4.03,3.87,3.87,10100
ITGR,20201014,65.36,67.21,65.36,66.57,197000
ITT,20201014,64.39,64.7,63.49,63.49,297400
ITUB,20201014,4.25,4.29,4.195,4.23,16791700
ITW,20201014,203.4,206.18,203.07,203.1,557800
IVC,20201014,8.38,8.44,8,8.12,128200
IVH,20201014,12.12,12.18,12.07,12.08,35700
IVR,20201014,2.8,2.86,2.79,2.79,2539100
IVR-A,20201014,21.94,21.995,21.64,21.94,9500
IVR-B,20201014,20.13,20.25,20.13,20.25,9200
IVR-C,20201014,20.04,20.22,20.02,20.22,16700
IVZ,20201014,13.81,14.32,13.77,14.03,7151500
IX,20201014,64.39,64.48,64,64.23,18600
J,20201014,99.73,100.1522,98.575,98.91,651900
JAX,20201014,5.46,5.46,5.18,5.31,112900
JBGS,20201014,26.68,26.83,26.09,26.12,486400
JBK,20201014,27.36,27.36,27.36,27.36,100
JBL,20201014,35.73,36.36,35.51,35.63,823900
JBT,20201014,89.81,91.49,89.62,89.98,126300
JCA-B,20201014,24.98,24.98,24.98,24.98,2100
JCAP,20201014,17.18,17.19,17.17,17.18,129500
JCE,20201014,13.14,13.22,13.07,13.18,40000
JCI,20201014,42.51,42.82,42.35,42.51,2945000
JCO,20201014,7.93,7.97,7.93,7.95,38300
JDD,20201014,8.12,8.23,8,8.06,99800
JE,20201014,6.1,6.14,5.905,6.01,1852300
JEF,20201014,20.42,20.72,20.25,20.27,1591600
JELD,20201014,25.85,26.14,24.83,24.99,465900
JEMD,20201014,7.47,7.47,7.32,7.33,27500
JEQ,20201014,8.39,8.4,8.25,8.37,29100
JFR,20201014,8.25,8.2993,8.21,8.24,724500
JGH,20201014,13.84,13.94,13.797,13.87,38900
JHAA,20201014,9.4505,9.4928,9.43,9.4928,5500
JHB,20201014,9.05,9.08,9.03,9.06,68800
JHG,20201014,28.39,28.75,28.12,28.61,1149900
JHI,20201014,16.46,16.48,16.29,16.356,4900
JHS,20201014,15.65,15.68,15.42,15.42,20400
JHX,20201014,25.89,26.05,25.5965,25.6,18300
JHY,20201014,9.5,9.5095,9.5,9.505,22200
JIH,20201014,10.45,10.45,10.28,10.3,84400
JIH.U,20201014,10.59,10.97,10.59,10.97,1900
JIH.W,20201014,1.37,1.44,1.35,1.4,161500
JILL,20201014,0.825,0.8295,0.7411,0.77,2723300
JKS,20201014,63.93,68.9,61.02,68.03,13760800
JLL,20201014,107.43,108.87,107,108.35,230400
JLS,20201014,19.05,19.14,19.03,19.1,38500
JMIA,20201014,12.78,13.69,12.41,12.87,17475400
JMM,20201014,7.01,7.07,7,7.07,12000
JMP,20201014,2.53,2.5924,2.53,2.57,4900
JNJ,20201014,148.82,149.03,147.39,148.1,7707000
JNPR,20201014,22.46,22.67,22.37,22.5,1814600
JOE,20201014,26.2,26.43,25.62,25.87,184500
JOF,20201014,8.47,8.856,8.395,8.41,38400
JP,20201014,1.69,1.69,1.65,1.66,12400
JPC,20201014,8.66,8.67,8.6201,8.65,173800
JPI,20201014,22.59,22.78,22.44,22.44,41700
JPM,20201014,101.03,101.925,100.1,100.22,15214900
JPM-C,20201014,28.04,28.09,27.95,28.02,425400
JPM-D,20201014,28.05,28.11,27.87,27.97,83400
JPM-G,20201014,25.7,25.712,25.6,25.67,48200
JPM-H,20201014,25.69,25.72,25.62,25.7,61200
JPM-J,20201014,27.07,27.12,26.94,27.06,125700
JPS,20201014,8.96,9.05,8.96,9,346200
JPT,20201014,23.1,23.3512,23.1,23.17,6800
JQC,20201014,6.08,6.11,6.04,6.04,490800
JRI,20201014,12.32,12.38,12.25,12.28,75300
JRO,20201014,8.21,8.2197,8.18,8.2,73400
JRS,20201014,7.81,7.83,7.68,7.72,114200
JSD,20201014,12.45,12.51,12.43,12.45,29900
JT,20201014,0.6499,0.67,0.5755,0.5787,173000
JTA,20201014,8.34,8.34,8.19,8.29,55500
JTD,20201014,13.16,13.2043,13.01,13.02,37900
JW.A,20201014,32.56,33.0599,32.37,32.38,173400
JW.B,20201014,34.7,34.7,32.91,32.91,300
JWN,20201014,13.44,13.73,13.2,13.21,5852200
JWS,20201014,10.18,10.22,10.1,10.15,729900
JWS.U,20201014,10.685,10.685,10.685,10.685,200
JWS.W,20201014,1.83,1.8892,1.77,1.8098,35800
K,20201014,66.74,67.47,66.57,66.86,1228000
KAI,20201014,116.82,119.28,116.82,117.91,18300
KAMN,20201014,41.75,42.91,41.66,41.99,171600
KAR,20201014,16.76,16.85,16.11,16.14,1328300
KB,20201014,33.74,34,33.62,33.87,116300
KBH,20201014,40.72,40.88,40.17,40.56,638800
KBR,20201014,24.83,25.06,24.25,24.41,868400
KCA.U,20201014,16.44,16.76,16.3302,16.76,14800
KCA.W,20201014,4,4,3.69,3.84,124200
KCAC,20201014,15.01,15.21,14.23,14.5,887900
KDMN,20201014,3.98,4.1,3.93,4.03,1321300
KEN,20201014,23,23.83,21.39,23.83,2600
KEP,20201014,9.15,9.15,9.025,9.07,96700
KEX,20201014,38.15,39.28,38.15,39.15,460500
KEY,20201014,12.83,12.99,12.66,12.67,4931800
KEY-I,20201014,28.87,29.093,28.87,29.03,32200
KEY-J,20201014,27.07,27.07,26.75,26.85,9100
KEY-K,20201014,27.2,27.3,27.03,27.15,21100
KEYS,20201014,104.95,105.56,103.955,104.98,1056900
KF,20201014,31.41,31.535,31.24,31.315,4100
KFS,20201014,2.99,3.05,2.79,3.03,35500
KFY,20201014,31.75,32.015,31.3,31.32,127400
KGC,20201014,9.2,9.42,9.08,9.35,9747100
KIM,20201014,11.08,11.195,10.955,10.97,3446700
KIM-L,20201014,26.07,26.25,25.91,25.9102,4200
KIM-M,20201014,26.23,26.295,26.035,26.0464,3200
KIO,20201014,13.91,14.0307,13.84,13.89,44900
KKR,20201014,36.23,36.91,36.1717,36.41,1444800
KKR-A,20201014,26.41,26.49,26.15,26.36,26000
KKR-B,20201014,26.75,26.75,26.6,26.6265,2500
KKR-C,20201014,54.79,55,54.22,54.36,27300
KL,20201014,51.18,51.78,50.71,50.89,1027000
KMB,20201014,153.72,155.26,151.26,152.64,1790900
KMF,20201014,4.46,4.61,4.46,4.58,269200
KMI,20201014,12.71,13.12,12.65,12.96,14121700
KMPR,20201014,66.43,67.1,65.19,65.32,198900
KMT,20201014,33.7,34.215,33.16,33.32,257500
KMX,20201014,93.74,93.92,91.305,91.58,1963800
KN,20201014,16.59,16.7381,15.85,15.92,727300
KNL,20201014,12.55,12.99,12.51,12.53,220500
KNOP,20201014,13.3,13.82,13.29,13.78,140700
KNX,20201014,41.5,41.87,41.0101,41.43,2850700
KO,20201014,50.05,50.49,49.65,50.12,10582900
KODK,20201014,9.65,9.74,9.4,9.57,5415300
KOF,20201014,41.6,42.7,41.05,41.33,74400
KOP,20201014,23.85,24.64,23.83,24.46,80300
KOS,20201014,1.1,1.14,1.09,1.12,5828400
KR,20201014,34.42,34.641,33.16,33.84,12086800
KRA,20201014,25.7,26.445,25.42,25.97,423800
KRC,20201014,52.4,53.01,52.145,52.63,1171900
KREF,20201014,17.11,17.36,17.02,17.26,98500
KRG,20201014,11.49,11.64,11.34,11.37,233100
KRO,20201014,13.7,14.065,13.62,13.99,88400
KRP,20201014,6.29,6.5,6.25,6.44,66100
KSM,20201014,10.8,10.8,10.65,10.74,41400
KSS,20201014,20.68,21.15,20.54,20.64,6281500
KSU,20201014,183.76,184.84,182.54,184.4,516100
KSU.P,20201014,29.46,29.46,29.46,29.46,100
KT,20201014,9.9,9.92,9.84,9.87,299300
KTB,20201014,27.53,28.25,27.28,27.58,358100
KTF,20201014,11.15,11.1552,11.07,11.1,68300
KTH,20201014,33.91,34.23,33.74,34.23,1600
KTN,20201014,33.25,33.425,33.25,33.425,600
KW,20201014,14.24,14.38,14.17,14.25,404800
KWR,20201014,192.67,193.68,190.21,190.72,40000
KYN,20201014,4.48,4.64,4.48,4.58,1401600
L,20201014,35.77,36.28,35.32,35.35,763100
LAC,20201014,13.3,13.52,12.75,13.08,2353100
LAD,20201014,271.09,273.75,261.17,266.32,327800
LADR,20201014,7.2,7.29,7.05,7.06,2012300
LAIX,20201014,2.03,2.25,2.03,2.1,68500
LAZ,20201014,36.74,37.18,36.59,36.8,332300
LB,20201014,32.24,32.47,31.265,31.98,4297400
LBRT,20201014,7.88,8.27,7.88,7.92,757800
LC,20201014,5.51,5.51,5.1,5.1,1006100
LCI,20201014,6.99,6.99,6.59,6.66,265400
LCII,20201014,119.35,120.74,116.74,117,94400
LDL,20201014,18.39,18.6053,17.92,18.21,40800
LDOS,20201014,88.27,90.16,87.72,88.49,606400
LDP,20201014,23.7,23.87,23.65,23.76,57600
LEA,20201014,130.12,131.52,128.59,128.63,422800
LEA.U,20201014,12.5,12.55,12.45,12.45,25800
LEAF,20201014,7.17,7.23,7.0001,7.06,195500
LEE,20201014,0.88,0.9,0.8652,0.872,50500
LEG,20201014,44.75,45.185,44.56,44.89,478500
LEJU,20201014,2.18,2.3,2.18,2.239,28900
LEN,20201014,83.25,83.76,82.3,83.32,1527100
LEN.B,20201014,67.41,67.8,66.625,67.45,70200
LEO,20201014,8.26,8.26,8.21,8.23,46000
LEVI,20201014,15.64,15.9,15.445,15.51,1522300
LFC,20201014,11.63,11.66,11.57,11.57,653400
LGC,20201014,10.4415,10.5,10.4415,10.45,49100
LGC.W,20201014,0.65,0.69,0.58,0.66,315600
LGF.A,20201014,8.72,8.76,8.375,8.53,738100
LGF.B,20201014,8.05,8.12,7.775,7.92,877400
LGI,20201014,15.81,15.8332,15.71,15.8,41200
LGV.U,20201014,10.05,10.18,10.05,10.15,1800
LGV.W,20201014,1.05,1.1,1.05,1.1,1000
LGVW,20201014,9.75,9.86,9.75,9.78,62200
LH,20201014,195.02,197.09,191.55,192.87,383600
LHX,20201014,174.62,177.38,174.3001,176.35,724900
LII,20201014,286.5,290.16,285.875,288,147400
LIN,20201014,236.49,236.61,234.1,234.86,1076900
LINX,20201014,6.45,6.45,6.38,6.4,10300
LITB,20201014,2.55,2.6399,2.33,2.46,416400
LL,20201014,27.8,28.48,27.4,27.8,491000
LLY,20201014,150.38,150.6,147.71,148.46,2710500
LMND,20201014,67,72.55,65.67,68,1498400
LMT,20201014,387.14,395.46,387.14,390.72,1090300
LN,20201014,51.08,51.45,51.08,51.43,3100
LNC,20201014,33.98,34.78,33.85,33.88,1519000
LND,20201014,4.04,4.15,4.04,4.1299,3600
LNN,20201014,107.32,107.46,106.32,106.44,25800
LOA.U,20201014,11.68,12.04,11.6639,12.01,78200
LOA.W,20201014,2.29,2.98,2.26,2.65,285000
LOAK,20201014,10.6,10.85,10.45,10.85,1288900
LOMA,20201014,4.41,4.535,4.37,4.47,176800
LOW,20201014,175.12,175.9,171.21,173.61,3476100
LPG,20201014,9.1,9.47,9.05,9.15,383100
LPI,20201014,9.43,9.95,9.25,9.28,377600
LPL,20201014,7.09,7.17,7.07,7.13,340400
LPX,20201014,31.09,31.74,31.04,31.14,945600
LRN,20201014,30.93,31.13,29.57,30.2,1129300
LSI,20201014,114.32,116.08,113.6601,116,526000
LSPD,20201014,36.66,37.24,35.36,36.07,262200
LTC,20201014,35.45,35.59,34.9001,35.11,150400
LTHM,20201014,11.14,11.32,10.89,11,2198100
LUB,20201014,2.61,2.81,2.61,2.76,118000
LUMN,20201014,9.87,9.92,9.79,9.8,7559900
LUV,20201014,39.25,39.99,39.16,39.25,6908600
LVS,20201014,44.92,45.6,44.84,44.98,4072600
LW,20201014,71.91,73.05,71.745,72.13,502000
LXFR,20201014,13.25,13.3899,13.06,13.07,27700
LXP,20201014,10.74,10.75,10.46,10.46,790600
LXP-C,20201014,60.55,60.7627,60.5301,60.6363,800
LXU,20201014,2.13,2.45,2.05,2.34,516600
LYB,20201014,76.48,78.95,76.48,78,1793600
LYG,20201014,1.36,1.38,1.35,1.36,2645200
LYV,20201014,54.5,55.42,54.15,54.36,975000
LZB,20201014,34.71,34.82,34.07,34.13,398400
M,20201014,6.16,6.25,6.11,6.12,12255300
MA,20201014,345.76,347.19,341.19,342.7,2234600
MAA,20201014,123.03,124.0382,121.56,122.76,492100
MAA-I,20201014,64.9,64.9,64.9,64.9,100
MAC,20201014,7.28,7.32,7.13,7.17,2419400
MAIN,20201014,30.18,30.7294,30.18,30.36,196800
MAN,20201014,74.17,75.61,73.08,73.16,308600
MANU,20201014,14.3,14.31,14.1,14.18,98200
MAS,20201014,57.05,57.61,56.81,56.88,1078900
MATX,20201014,50.02,51.125,49.95,50.39,126400
MAV,20201014,10.94,10.98,10.92,10.93,46300
MAXR,20201014,29.86,30.539,29.12,29.44,875900
MBI,20201014,6.76,6.76,6.44,6.44,332800
MBT,20201014,8.49,8.59,8.47,8.59,3126700
MC,20201014,38.49,39.52,38.01,38.11,465400
MCA,20201014,14.44,14.44,14.38,14.42,33400
MCB,20201014,30.57,30.84,30,30,3700
MCC,20201014,20.5,20.7,20.165,20.35,11100
MCD,20201014,228.41,229.4803,227.35,227.62,1862600
MCI,20201014,12.33,12.43,12.31,12.35,21600
MCK,20201014,151,154.7989,151,154.01,854100
MCN,20201014,6.05,6.0747,5.99,6.03,42000
MCO,20201014,294.13,296.165,289.9,290.11,479400
MCR,20201014,8.26,8.293,8.24,8.26,49800
MCS,20201014,7.07,7.4375,6.88,7.06,2048800
MCV,20201014,23.18,23.2,23,23.2,2600
MCX,20201014,24.89,24.9,24.75,24.84,3500
MCY,20201014,40.8,41.65,40.74,40.75,146200
MD,20201014,15.64,16.06,15.14,15.28,588900
MDC,20201014,50.74,51.42,50.13,51,410900
MDLA,20201014,31.22,31.54,30.43,31.25,993000
MDLQ,20201014,8.4,8.4,7.66,8.1,10000
MDLX,20201014,7.13,7.34,6.801,6.995,12300
MDLY,20201014,0.83,1.06,0.75,0.8057,6130700
MDP,20201014,12.65,12.94,12.48,12.5,323300
MDT,20201014,107.73,109.56,107.29,107.56,3594600
MDU,20201014,23.12,23.643,23.03,23.05,783600
MEC,20201014,9.1842,9.49,8.965,9.2,7400
MED,20201014,164,164,157.1,160.19,129300
MEG,20201014,24.4,24.76,23.45,24.24,76500
MEI,20201014,29.91,30.25,29.77,29.89,126400
MEN,20201014,11.52,11.52,11.43,11.47,64000
MER-K,20201014,26.8,26.8,26.65,26.79,41100
MET,20201014,39,39.72,38.95,38.97,4624600
MET-A,20201014,25.22,25.22,25.078,25.12,19900
MET-E,20201014,28.17,28.29,28.06,28.1,33200
MET-F,20201014,26.87,26.87,26.71,26.8,61600
MFA,20201014,2.93,3.02,2.92,2.95,6157200
MFA-B,20201014,20.58,20.67,20.54,20.61,1800
MFA-C,20201014,18.35,18.35,18,18.1,23300
MFA.W,20201014,0.61,0.61,0.573,0.6,62400
MFAC,20201014,10.31,10.31,10.3,10.31,4600
MFC,20201014,14.36,14.49,14.18,14.19,1257600
MFD,20201014,7.84,7.881,7.765,7.77,33900
MFG,20201014,2.48,2.49,2.44,2.45,422800
MFGP,20201014,3.44,3.47,3.39,3.39,592900
MFL,20201014,13.55,13.55,13.27,13.45,54900
MFM,20201014,6.51,6.52,6.46,6.48,57200
MFO,20201014,23.8753,23.885,23.775,23.8,8500
MFT,20201014,13.66,13.68,13.61,13.61,10400
MFV,20201014,5.42,5.4899,5.3626,5.44,26800
MG,20201014,4,4.07,3.935,3.94,64600
MGA,20201014,52.7,52.7,51.85,52,427800
MGF,20201014,4.64,4.64,4.61,4.64,37900
MGM,20201014,21.07,21.42,20.831,21.09,11009200
MGP,20201014,27.73,28.04,27.43,27.49,739500
MGR,20201014,27.62,27.63,27.23,27.23,8900
MGRB,20201014,26.18,26.25,26,26.14,63000
MGU,20201014,17.86,18.19,17.85,18.14,31400
MGY,20201014,5.02,5.34,5.02,5.14,1356900
MH-A,20201014,8.86,8.95,8.86,8.95,1100
MH-C,20201014,8.9378,8.9684,8.755,8.755,2000
MH-D,20201014,9,9,9,9,100
MHD,20201014,15.4,15.4,15.29,15.32,6300
MHE,20201014,13.52,13.52,13.52,13.52,700
MHF,20201014,7.32,7.33,7.28,7.3,33100
MHI,20201014,11.64,11.76,11.64,11.71,42500
MHK,20201014,103.84,104.635,102.04,103.61,561000
MHLA,20201014,19.66,19.9,19.66,19.8592,3300
MHN,20201014,13.47,13.605,13.45,13.47,9300
MHNC,20201014,22.15,22.2,22,22.2,11200
MHO,20201014,47.38,48.18,46.7,47.78,119400
MIC,20201014,26.8,27.75,26.69,27.64,635700
MIE,20201014,1.69,1.775,1.69,1.75,187600
MIN,20201014,3.78,3.8,3.74,3.75,264600
MIT-A,20201014,16.66,17,16.66,17,5900
MIT-B,20201014,16.97,16.99,16.61,16.99,2600
MIT-C,20201014,16.99,17,16.6766,17,92200
MITT,20201014,2.76,2.81,2.75,2.78,841800
MIXT,20201014,8.62,8.77,8.58,8.61,7600
MIY,20201014,14.176,14.176,14.06,14.06,26900
MKC,20201014,199.74,201.54,197.74,198.01,317500
MKC.V,20201014,197.11,199.915,197.11,199.915,200
MKL,20201014,993,1010,986.72,989.37,32900
MLI,20201014,29.59,29.94,29.39,29.4,159400
MLM,20201014,262.26,264.59,258.5,259.83,434100
MLP,20201014,11.63,11.785,11.5,11.5,8900
MLR,20201014,31.27,31.33,30.73,30.73,19900
MMC,20201014,115.4,116.28,114.27,114.51,1329400
MMD,20201014,20.59,20.7,20.59,20.6,32400
MMI,20201014,31.06,31.48,31,31.44,216400
MMM,20201014,167.01,169.54,166.79,168.4,1435300
MMP,20201014,36.47,37.57,36.47,36.96,1013000
MMS,20201014,68.69,69.66,67.81,67.87,235200
MMT,20201014,5.82,5.82,5.75,5.76,89400
MMU,20201014,12.18,12.24,12.18,12.18,57200
MN,20201014,4.1,4.21,4.01,4.05,37000
MNP,20201014,14.35,14.393,14.27,14.28,22200
MNR,20201014,14.53,14.62,14.22,14.27,211200
MNR-C,20201014,24.92,24.92,24.83,24.89,42900
MNRL,20201014,9.64,10.072,9.64,9.75,205800
MO,20201014,39.28,39.82,39.12,39.55,5089000
MOD,20201014,7.05,7.22,6.97,7,139800
MODN,20201014,35.97,36.38,34.9681,35.31,203400
MOG.A,20201014,64.99,66.6,64.99,65.81,84700
MOGU,20201014,2.5,2.59,2.35,2.46,96600
MOH,20201014,203.62,205,200.7654,202.85,258100
MOS,20201014,19.51,19.765,19.23,19.31,3630300
MOV,20201014,10.63,10.7217,10.36,10.49,79100
MPA,20201014,13.86,13.92,13.8574,13.89,10700
MPC,20201014,29.54,30.6,29.43,29.91,4926100
MPL.W,20201014,1.43,1.87,1.41,1.77,240000
MPLN,20201014,8.45,8.79,8.22,8.73,2413800
MPLX,20201014,17.09,17.51,17.0593,17.21,2205600
MPV,20201014,10.77,10.8,10.6,10.66,8800
MPW,20201014,18.54,18.565,18.2,18.24,2150800
MPX,20201014,17.4,17.4,16.65,16.77,18100
MQT,20201014,13.21,13.24,13.19,13.21,22300
MQY,20201014,16.71,16.73,16.3,16.73,32900
MR,20201014,5.23,5.32,5.02,5.14,373900
MRC,20201014,4.58,4.83,4.5301,4.67,559200
MRK,20201014,80.85,80.93,80.07,80.51,8747100
MRO,20201014,4.26,4.47,4.2,4.2,23466300
MS,20201014,50.91,51.39,50.38,50.65,20377800
MS-A,20201014,24.09,24.0923,23.95,23.97,65600
MS-E,20201014,28.43,28.443,28.03,28.17,84900
MS-F,20201014,27.76,27.88,27.66,27.72,38900
MS-I,20201014,27.81,27.86,27.68,27.69,63300
MS-K,20201014,28.33,28.34,28.24,28.24,79000
MS-L,20201014,26.69,26.76,26.63,26.68,9800
MSA,20201014,143.61,145.21,143.32,144.58,113200
MSB,20201014,23.3,23.575,23.21,23.44,30900
MSC,20201014,15.6312,15.6312,15.6312,15.6312,100
MSCI,20201014,360.9,364.71,357.16,359.04,345000
MSD,20201014,8.51,8.59,8.51,8.56,28900
MSGE,20201014,69.91,70.455,67.07,67.56,139400
MSGN,20201014,9.24,9.31,9.13,9.27,463500
MSGS,20201014,149.68,151.72,149.47,150.29,137700
MSI,20201014,167.39,168.71,166.26,166.92,436200
MSM,20201014,65.69,66.48,65.2,65.59,257700
MT,20201014,14.23,14.29,13.96,13.96,4489100
MTB,20201014,99.88,101.11,97.7,97.8,683300
MTCN,20201014,36.05,36.05,35.55,35.56,7800
MTD,20201014,1030.01,1044.83,1019.91,1022.39,94200
MTDR,20201014,8.87,9.4028,8.74,8.94,3778700
MTG,20201014,10.57,10.68,10.36,10.37,1908900
MTH,20201014,114.01,114.545,111.404,113.03,203400
MTL,20201014,1.49,1.49,1.42,1.43,168000
MTL.P,20201014,0.4106,0.4322,0.405,0.4322,93900
MTN,20201014,241.53,242.265,237.4,237.72,216100
MTOR,20201014,26,26.76,25.77,25.8,427300
MTR,20201014,3.8011,3.8865,3.75,3.75,1000
MTRN,20201014,56.25,56.38,55.41,55.86,57900
MTT,20201014,20.12,20.2192,20.12,20.12,14300
MTW,20201014,8.66,8.81,8.58,8.6,234000
MTX,20201014,57.13,57.85,56.79,56.86,102600
MTZ,20201014,47.62,48.47,47.42,47.8,531600
MUA,20201014,14.08,14.2,14.05,14.2,37800
MUC,20201014,14.33,14.37,14.22,14.35,77000
MUE,20201014,12.77,12.7799,12.66,12.68,27400
MUFG,20201014,4.03,4.035,4,4.02,622300
MUH,20201014,14.65,14.65,14.49,14.49,12100
MUI,20201014,14.37,14.37,14.27,14.3,40100
MUJ,20201014,13.73,13.7481,13.7,13.73,65500
MUR,20201014,8.31,8.98,8.31,8.49,5136500
MUS,20201014,13,13.08,12.85,12.95,92100
MUSA,20201014,130.31,131.45,127.72,127.78,196800
MUX,20201014,1.12,1.15,1.11,1.12,2631500
MVC,20201014,7.99,8.05,7.99,7.99,7900
MVCD,20201014,25.03,25.15,25.03,25.15,700
MVF,20201014,8.73,8.73,8.67,8.69,24800
MVO,20201014,2.86,2.9884,2.85,2.88,76300
MVT,20201014,14.2,14.335,13.96,13.98,13100
MWA,20201014,10.84,11.09,10.79,11.04,792000
MX,20201014,14.32,14.35,13.95,14.13,262000
MXE,20201014,8.21,8.22,8.18,8.18,7600
MXF,20201014,10.76,10.8396,10.7112,10.8,31600
MXL,20201014,24.74,24.92,24.1662,24.41,180800
MYC,20201014,14,14,13.88,13.88,44100
MYD,20201014,13.64,13.64,13.54,13.57,33300
MYE,20201014,14.62,14.76,14.47,14.47,61600
MYF,20201014,13.35,13.46,13.3,13.33,23200
MYI,20201014,13.5,13.52,13.46,13.5,72900
MYJ,20201014,13.67,13.729,13.66,13.67,53100
MYN,20201014,12.82,12.94,12.69,12.705,76300
MYOV,20201014,16.2,16.79,15.8922,15.93,1307100
MZA,20201014,14.67,14.67,14.59,14.65,2600
NAC,20201014,14.72,14.72,14.62,14.69,159200
NAD,20201014,14.51,14.55,14.491,14.54,316200
NAN,20201014,13.6,13.74,13.6,13.67,13700
NAT,20201014,3.55,3.67,3.5422,3.61,1915800
NAV,20201014,44,44.68,35,36,13656500
NAZ,20201014,14.7,14.87,14.69,14.87,11900
NBB,20201014,22.15,22.27,22.1101,22.235,31100
NBHC,20201014,29.66,30.05,29.06,29.09,68800
NBR,20201014,27.68,32.51,27.5301,28.98,740800
NBR-A,20201014,5.5,5.6,5.3,5.4,97700
NC,20201014,19.81,20.1737,19.64,19.79,3500
NCA,20201014,10.44,10.45,10.35,10.35,36700
NCB,20201014,15.55,15.57,15.5236,15.5236,7100
NCLH,20201014,16.68,17.16,16.36,16.48,19245800
NCR,20201014,22.4,22.69,21.86,21.89,906000
NCV,20201014,4.77,4.8,4.74,4.78,250800
NCV-A,20201014,26.22,26.5,26.2,26.4974,2700
NCZ,20201014,4.24,4.28,4.2,4.24,282100
NCZ-A,20201014,26.0504,26.0528,26.04,26.04,1300
NDMO,20201014,15.2,15.2,14.56,14.86,145700
NDP,20201014,10.56,10.86,10.56,10.84,7200
NEA,20201014,14.35,14.35,14.26,14.3,518200
NEE,20201014,302,303.28,298.69,300.64,1375800
NEE-I,20201014,25.24,25.25,25.23,25.23,50300
NEE-J,20201014,25.04,25.04,25.015,25.03,26000
NEE-K,20201014,25.96,26,25.91,25.97,15800
NEE-N,20201014,28.05,28.05,27.81,27.82,70600
NEE-O,20201014,58.19,58.5,57.85,58.22,16500
NEE-P,20201014,50.32,50.48,50,50.1,87400
NEE-Q,20201014,50.54,50.6199,50.1151,50.24,141000
NEM,20201014,63.4,64.33,62.9,64,4353600
NEP,20201014,66.21,66.78,65.21,65.28,288300
NET,20201014,59.5,61.67,58.18,61.5,10422500
NEU,20201014,356.16,363.84,353.28,361.01,30400
NEV,20201014,14.82,14.82,14.665,14.665,39500
NEW,20201014,9.02,9.17,8.8,8.92,96000
NEWR,20201014,64.66,65.3,63.83,64.27,301200
NEX,20201014,2.09,2.2,2.02,2.02,1286600
NEXA,20201014,6.03,6.2,5.78,5.89,23800
NFG,20201014,42.41,42.66,42,42.21,248600
NFH,20201014,8.53,8.87,8.38,8.87,37700
NFH.W,20201014,1.96,1.96,1.96,1.96,100
NFJ,20201014,12.38,12.41,12.23,12.26,182700
NGA,20201014,9.6,10,9.6,9.67,16900
NGA.U,20201014,10.19,10.25,10.1,10.25,29000
NGA.W,20201014,1.4,1.4,1,1.19,6700
NGG,20201014,61.26,61.49,61.04,61.25,201300
NGL,20201014,3.95,4.39,3.9401,4.34,1097600
NGL-A,20201014,24.65,24.76,24.495,24.725,20000
NGL-B,20201014,12.27,12.55,12.27,12.3,13100
NGL-C,20201014,13.04,13.7,13.04,13.3,5700
NGS,20201014,9.49,9.6246,9.35,9.5,26400
NGVC,20201014,12.06,12.17,11.67,11.84,81100
NGVT,20201014,59.69,60.98,59.69,60.2,211400
NHA,20201014,9.7,9.77,9.7,9.7699,15700
NHF,20201014,8.48,8.48,8.33,8.36,232600
NHI,20201014,59.73,60.5858,59.12,59.17,180900
NI,20201014,23.13,23.33,23.03,23.3,3167500
NI-B,20201014,28.62,28.62,27.99,28.18,15900
NID,20201014,13.37,13.38,13.3159,13.38,49000
NIE,20201014,25.6,25.697,25.38,25.53,28200
NIM,20201014,10.6,10.6,10.34,10.41,32100
NINE,20201014,1.31,1.36,1.29,1.35,58100
NIO,20201014,23.98,26.96,23.73,26.5,387903200
NIQ,20201014,14.35,14.395,14.26,14.3199,10400
NJR,20201014,28.72,29.13,28.49,28.59,335700
NKE,20201014,129.53,129.6,127.01,127.66,3587200
NKG,20201014,12.3,12.36,12.2,12.29,32800
NKX,20201014,15.28,15.28,15.16,15.21,46500
NL,20201014,4.96,5.09,4.91,5.03,11900
NLS,20201014,22.84,23.1,21.63,22.08,1487200
NLSN,20201014,13.94,14.14,13.77,13.84,3450800
NLY,20201014,7.31,7.39,7.295,7.32,8146600
NLY-D,20201014,25.26,25.32,25.17,25.31,18900
NLY-F,20201014,22.95,23,22.6,22.71,66500
NLY-G,20201014,21.15,21.15,20.9,20.99,27100
NLY-I,20201014,23.02,23.05,22.86,22.91,31000
NM,20201014,1.81,1.8256,1.77,1.77,32800
NM-G,20201014,3.3477,3.67,3.3477,3.67,2600
NM-H,20201014,3.25,3.25,2.81,3.0999,6800
NMCO,20201014,12.24,12.28,12.15,12.25,87500
NMI,20201014,11.25,11.28,11.19,11.24,28700
NMM,20201014,6.38,6.524,6.21,6.38,56500
NMR,20201014,4.64,4.6439,4.6,4.61,77200
NMS,20201014,14.71,14.78,14.6854,14.6854,4500
NMT,20201014,14.34,14.34,14.34,14.34,2500
NMY,20201014,13.27,13.29,13.215,13.29,19200
NMZ,20201014,13.37,13.43,13.36,13.42,102500
NNA,20201014,4.4,4.495,4.3641,4.45,72400
NNI,20201014,65.76,66.16,65.1888,65.83,31300
NNN,20201014,35.3,35.48,34.59,34.69,1070200
NNN-F,20201014,25.91,26.024,25.8836,25.8836,16700
NNY,20201014,9.92,10,9.92,9.98,6800
NOA,20201014,6.4,6.6415,6.4,6.43,33300
NOAH,20201014,27.55,27.84,27.3,27.4,127900
NOC,20201014,311.43,317.6,311.405,314.89,1119800
NOK,20201014,4.05,4.1,4.03,4.08,20988900
NOM,20201014,14.19,14.19,14.15,14.15,6100
NOMD,20201014,26.12,26.21,25.63,25.68,575000
NOV,20201014,8.66,9.1,8.64,8.8,8012700
NOVA,20201014,29.27,29.91,28.7704,29.64,1634200
NOW,20201014,520,521.5,509.98,516.89,990200
NP,20201014,39.65,39.69,39.02,39.03,32000
NPK,20201014,84.13,84.13,82.27,82.66,10600
NPN,20201014,14.41,14.41,14.1455,14.28,1600
NPO,20201014,59.36,59.89,58.52,58.55,39200
NPTN,20201014,6.75,6.7623,6.59,6.74,531000
NPV,20201014,15.1,15.17,15.07,15.15,8500
NQP,20201014,13.89,13.89,13.69,13.72,27200
NR,20201014,0.823,0.8963,0.823,0.8322,1291300
NRE-A,20201014,24.48,24.48,24.29,24.29,3500
NREF,20201014,13.8019,14.03,13.8019,13.93,18200
NRG,20201014,33.26,34.07,33.18,33.71,2568200
NRGX,20201014,6.34,6.49,6.32,6.4,288200
NRK,20201014,12.99,13.03,12.95,13,90200
NRP,20201014,11.75,11.86,11.665,11.68,2000
NRT,20201014,3.12,3.168,3.05,3.085,8200
NRUC,20201014,27.665,27.665,27.49,27.49,4300
NRZ,20201014,8.26,8.37,8.21,8.21,2095900
NRZ-A,20201014,22.06,22.2424,21.969,22.01,19900
NRZ-B,20201014,20.72,20.87,20.55,20.63,23900
NRZ-C,20201014,18.8501,18.9684,18.6,18.73,84800
NS,20201014,11.45,11.81,11.45,11.48,263300
NS-A,20201014,18.6336,18.719,18.18,18.45,8200
NS-B,20201014,16.51,16.5984,16.283,16.49,11200
NS-C,20201014,19.51,19.89,19.435,19.67,30200
NSA,20201014,34.2,34.47,33.63,33.76,460800
NSA-A,20201014,26.6,26.6803,26.57,26.59,10000
NSC,20201014,215.98,219.18,215.915,217.35,908200
NSC.W,20201014,0.28,0.2801,0.27,0.2752,19700
NSCO,20201014,4.33,4.4,4.21,4.35,12500
NSH.U,20201014,10,10,9.97,9.975,12400
NSL,20201014,4.91,4.9475,4.85,4.86,73300
NSP,20201014,73.49,75.33,72.87,72.93,236600
NSS,20201014,19.8,19.8,19.43,19.65,17300
NTB,20201014,25.33,25.56,24.95,24.96,127200
NTCO,20201014,17.69,17.78,17.22,17.59,1237800
NTEST.I,20201014,25.01,25.01,25.01,25.01,1760
NTEST.K,20201014,24.99,24.99,24.99,24.99,1600
NTG,20201014,15.65,16.28,15.65,16.06,46900
NTP,20201014,5.63,5.63,5.48,5.53,53500
NTR,20201014,40.17,40.58,39.86,40.03,902800
NTST,20201014,18.59,19.205,17.84,17.86,126900
NTZ,20201014,3.3,3.32,3.16,3.3,75800
NUE,20201014,48.44,49.675,48.44,49.38,1563300
NUM,20201014,14.78,14.78,14.14,14.17,83600
NUO,20201014,15.21,15.25,15.03,15.06,15000
NUS,20201014,54.77,55.51,54.53,54.81,269200
NUV,20201014,10.82,10.82,10.78,10.8,165900
NUW,20201014,16.3,16.3,16.05,16.05,18000
NVG,20201014,15.78,15.78,15.69,15.72,185500
NVGS,20201014,8.5,8.61,8.29,8.45,16500
NVO,20201014,72.27,72.4,71.38,71.73,715600
NVR,20201014,4433.01,4466,4350.38,4360.77,18300
NVRO,20201014,152.54,154.735,150.3999,151.39,641600
NVS,20201014,87.84,87.92,87.03,87.43,1428400
NVST,20201014,25.8,26.39,25.79,25.99,767700
NVT,20201014,18.58,18.975,18.58,18.84,698500
NVTA,20201014,52.31,52.73,48.6,49.28,4066000
NWG,20201014,2.86,2.88,2.82,2.84,892200
NWHM,20201014,5.6,5.7,5.39,5.55,67300
NWN,20201014,46.95,47.51,46.291,46.46,92200
NX,20201014,19.93,19.96,19.56,19.72,114600
NXC,20201014,16,16,15.75,15.75,7000
NXJ,20201014,13.66,13.6999,13.6557,13.67,30000
NXN,20201014,12.99,13.06,12.99,13.0268,2500
NXP,20201014,17.8,17.8,16.84,16.9,39500
NXQ,20201014,15.15,15.29,15,15.18,25000
NXR,20201014,16.4,16.4,16.29,16.38,13900
NXRT,20201014,45.32,45.54,44.49,44.61,69600
NYC,20201014,11.38,11.49,11.25,11.25,4900
NYC-A,20201014,28.02,28.233,27.67,27.77,9000
NYC-U,20201014,44.78,44.81,44,44.363,1900
NYCB,20201014,8.09,8.4,8.05,8.3,5941900
NYT,20201014,43.96,46.86,43.95,45.15,1693400
NYV,20201014,14.731,14.731,14.72,14.7201,1700
NZF,20201014,14.87,14.89,14.83,14.86,131400
O,20201014,61.62,61.8199,60.7,61,1724400
OAC,20201014,10.5,10.55,10.45,10.47,285400
OAC.S,20201014,10.1,10.17,10.09,10.11,167200
OAC.U,20201014,11.06,11.06,11.02,11.05,58000
OAC.W,20201014,1.87,1.87,1.72,1.73,36600
OAK-A,20201014,27.43,27.71,27.43,27.51,2600
OAK-B,20201014,27.55,27.74,27.31,27.4237,12600
OC,20201014,75.01,76.0825,74.94,75.13,492000
OCFT,20201014,21.35,21.48,20.13,20.54,266200
OCN,20201014,26.77,27.81,26.5,27.12,53300
ODC,20201014,36.55,36.55,32.5,35.63,13600
OEC,20201014,14.69,14.905,14.56,14.74,208000
OFC,20201014,25.01,25.25,24.69,24.79,721800
OFG,20201014,13.92,14.16,13.885,14.01,196700
OFG-A,20201014,25.6695,25.6695,25.4788,25.51,1100
OFG-B,20201014,24.94,25.3898,24.91,25.04,3700
OFG-D,20201014,25.8,27.015,25.6,26.44,3200
OGE,20201014,31.06,31.62,30.92,30.92,749200
OGS,20201014,73.52,74.4,72.64,73.38,199500
OHI,20201014,30.81,31.09,30.31,30.71,1070700
OI,20201014,11.21,11.29,11.1,11.17,681100
OIA,20201014,7.34,7.3499,7.3086,7.34,70500
OIB.C,20201014,1.46,1.48,1.43,1.44,329800
OII,20201014,3.95,4.19,3.94,4.04,789700
OIS,20201014,2.75,3.0889,2.75,2.96,1432400
OKE,20201014,29.48,30.65,29.43,29.95,4565400
OLN,20201014,16.49,17.65,16.3165,17.56,6037900
OLP,20201014,16.5,16.755,16.3,16.3,49400
OMC,20201014,52.53,53.555,52.53,53.18,2158900
OMF,20201014,36.13,36.66,35.99,36.03,250900
OMI,20201014,26,26.71,25.82,26.18,891600
ONE,20201014,4.47,4.56,4.31,4.41,117000
ONTO,20201014,35.54,35.595,34.16,34.28,107200
OOMA,20201014,14.41,14.41,14,14.11,90400
OPP,20201014,14.06,14.1,13.96,14.03,56300
OPY,20201014,25.49,25.585,25,25.03,53200
OR,20201014,12.39,12.56,12.22,12.43,808600
ORA,20201014,74.4,74.62,71.71,72.43,605300
ORAN,20201014,11.34,11.38,11.255,11.29,477000
ORC,20201014,5.2,5.25,5.15,5.15,583400
ORCC,20201014,12,12.06,11.83,11.83,1014400
ORCL,20201014,61.35,61.525,60.85,60.96,6652200
ORI,20201014,15.63,15.845,15.42,15.43,1208200
ORN,20201014,3.07,3.2,3.0693,3.15,52300
OSB,20201014,30.89,31.18,30.58,30.83,119400
OSG,20201014,2.09,2.11,2.06,2.08,121800
OSH,20201014,52.66,54.915,52.27,52.81,238100
OSK,20201014,78.65,79.98,78.36,78.44,179800
OTIS,20201014,65.5,66,64.53,65.61,1633700
OUT,20201014,14.51,14.69,14.28,14.29,918200
OVV,20201014,9.58,10.075,9.52,9.64,3860800
OXM,20201014,44.32,44.51,43.43,43.92,167500
OXY,20201014,10.52,10.95,10.44,10.45,20106700
OXY.W,20201014,3,3.11,3,3,305900
PAA,20201014,6.67,7,6.66,6.8,4421800
PAC,20201014,87.89,88.46,86.73,87.58,77000
PAC.U,20201014,10.06,10.075,10.05,10.06,714600
PACD,20201014,0.26,0.2761,0.26,0.2652,4831200
PACK,20201014,11.07,11.2047,10.72,10.92,123900
PAG,20201014,53.52,54.4823,52.405,52.62,232400
PAGP,20201014,7.01,7.28,6.92,7.08,2858500
PAGS,20201014,40.67,41.105,39.1,39.54,1010400
PAI,20201014,15.36,15.58,15.3,15.58,21700
PAM,20201014,11.38,11.57,11.04,11.53,256100
PANW,20201014,256.5,260.15,254.04,256.1,821400
PAR,20201014,37.62,38.93,37.62,38.3,523000
PARR,20201014,7.31,7.78,7.31,7.56,199800
PAYC,20201014,376.42,379.33,368.5747,372.94,290400
PB,20201014,55.22,55.9,54.3,54.35,235500
PBA,20201014,22.1,22.54,21.77,21.78,1144300
PBB,20201014,25.585,25.585,25.51,25.5164,700
PBC,20201014,25.69,25.82,25.61,25.68,7700
PBF,20201014,5.73,5.97,5.65,5.68,4988200
PBFX,20201014,8.7,8.9078,8.69,8.74,101200
PBH,20201014,36.39,36.81,35.74,35.75,322900
PBI,20201014,6.04,6.29,6,6.05,1212200
PBI-B,20201014,18.69,18.79,18.5,18.54,34400
PBR,20201014,7.27,7.35,7.145,7.15,17815800
PBR.A,20201014,7.24,7.315,7.13,7.13,3109000
PBT,20201014,2.48,2.51,2.395,2.4,142000
PBY,20201014,25.2,25.21,25.1,25.21,6500
PCF,20201014,8.4,8.42,8.36,8.4,28900
PCG,20201014,10.3,10.44,10.205,10.37,8399400
PCGU,20201014,105.51,106.96,104.59,106.307,4500
PCI,20201014,19.46,19.4899,19.37,19.4,685300
PCK,20201014,9.16,9.19,9.09,9.14,30600
PCM,20201014,9.87,9.89,9.82,9.853,22700
PCN,20201014,15.9,16.1099,15.86,15.92,56800
PCP.U,20201014,10.9,11,10.67,10.7,942600
PCP.W,20201014,1.8,1.85,1.5199,1.6,484100
PCPL,20201014,10.39,10.45,10.15,10.185,5219500
PCQ,20201014,17.79,17.8609,17.77,17.835,12600
PD,20201014,30.98,30.98,30.13,30.7,637700
PDA.U,20201014,9.94,9.96,9.93,9.95,21800
PDI,20201014,24.88,25.25,24.88,25.25,495600
PDM,20201014,13.75,13.76,13.37,13.4,856900
PDS,20201014,0.75,0.75,0.7052,0.7052,163300
PDT,20201014,13.04,13.1,13.01,13.07,97000
PE,20201014,9.73,10.51,9.7,10.02,12832900
PEAK,20201014,27.69,27.9,27.44,27.51,1742100
PEB,20201014,12.78,13.16,12.5,12.54,624300
PEB-C,20201014,23.28,23.48,23.07,23.28,1600
PEB-D,20201014,22.66,23.2,22.66,23.0863,400
PEB-E,20201014,22.18,22.9,22.12,22.45,1900
PEB-F,20201014,22.31,22.65,22.31,22.65,300
PEG,20201014,57.92,58.67,57.845,58.02,1386400
PEI,20201014,0.5933,0.5993,0.5632,0.5796,4682300
PEI-B,20201014,5.1821,5.33,5.1119,5.167,4800
PEI-C,20201014,5.175,5.175,5,5.02,21500
PEI-D,20201014,5.12,5.22,5.05,5.1,5200
PEN,20201014,207.9,209.87,204.28,205.8,262600
PEO,20201014,9.93,10.1893,9.93,10.02,40200
PFD,20201014,17.4,17.42,16.76,17.29,59700
PFE,20201014,37.01,37.3,36.57,36.86,20991100
PFGC,20201014,38.9,40.2,38.28,38.34,597400
PFH,20201014,25.54,25.54,25.42,25.45,112800
PFL,20201014,10.28,10.31,10.25,10.29,92100
PFN,20201014,9.2,9.23,9.1801,9.23,105600
PFO,20201014,12.33,12.42,12.223,12.35,29800
PFS,20201014,12.85,12.98,12.64,12.72,155200
PFSI,20201014,67.15,67.77,65.6932,66.17,499300
PG,20201014,144.18,145.1,143.08,144.04,3860800
PGP,20201014,8.41,8.43,8.38,8.42,16900
PGR,20201014,100.57,102,99.56,99.65,2107800
PGRE,20201014,6.86,7,6.795,6.85,2192600
PGTI,20201014,18.7,18.75,18.21,18.28,199800
PGZ,20201014,10.93,11,10.88,10.96,49400
PH,20201014,216.25,219.05,215.61,216.02,475500
PHD,20201014,10.24,10.2849,10.22,10.23,42000
PHG,20201014,48.38,48.505,48.03,48.07,370300
PHI,20201014,26.86,26.86,26.03,26.22,39600
PHK,20201014,5.48,5.49,5.42,5.44,278800
PHM,20201014,48.69,48.92,48,48.28,1760800
PHR,20201014,33.04,33.6,32.62,32.95,235900
PHT,20201014,8.2,8.25,8.19,8.23,89700
PHX,20201014,1.6,2.08,1.5999,1.7,2408200
PIA.U,20201014,9.97,9.99,9.9687,9.99,5100
PIC,20201014,10.65,10.65,10.41,10.62,1020300
PIC.U,20201014,11.12,11.31,11.12,11.31,1100
PIC.W,20201014,2.39,2.39,2.01,2.11,86400
PII,20201014,98.2,98.7191,94.975,95.16,549300
PIM,20201014,4.11,4.15,4.11,4.14,83000
PINE,20201014,14.97,15.105,14.55,14.59,32200
PING,20201014,36.25,36.28,35.04,35.39,377400
PINS,20201014,44.48,44.64,43.57,43.99,8352400
PIPR,20201014,82.51,82.97,81.48,81.82,57000
PJT,20201014,68,69.04,66.83,67.04,81500
PK,20201014,10.43,10.485,9.9016,9.93,4211500
PKE,20201014,11.33,11.33,11.16,11.23,72300
PKG,20201014,116.87,117.825,116.395,116.56,382900
PKI,20201014,124.57,125.28,121.11,122.05,1449400
PKO,20201014,23.1,23.1,22.93,23.06,70200
PKX,20201014,43.41,43.78,43.35,43.62,227300
PLAN,20201014,63.19,63.27,61.02,61.49,1120200
PLD,20201014,106.05,106.47,103.87,104.03,1668000
PLNT,20201014,65.95,66.56,64.37,64.66,874200
PLOW,20201014,36.02,36.55,35.37,35.38,44700
PLT,20201014,17.08,17.19,16.675,17.04,441800
PLTR,20201014,9.6,9.66,9.29,9.34,13785000
PLYM,20201014,12.69,12.99,12.55,12.62,127400
PM,20201014,78.56,79.89,77.83,78.91,3494400
PMF,20201014,13.29,13.33,13.26,13.27,37200
PML,20201014,13.5,13.58,13.45,13.54,69400
PMM,20201014,7.67,7.67,7.63,7.64,64600
PMO,20201014,13.08,13.11,13.0701,13.1,28100
PMT,20201014,16.74,16.97,16.57,16.68,543400
PMT-A,20201014,23.07,23.52,22.73,23,24900
PMT-B,20201014,23.1,23.19,22.8,23.19,11400
PMV.U,20201014,9.95,9.95,9.94,9.94,5200
PMX,20201014,11.3,11.3799,11.27,11.27,36000
PNC,20201014,112.18,114.39,109.54,109.83,2678000
PNC-P,20201014,27.05,27.25,27.0142,27.22,67600
PNF,20201014,11.45,11.5575,11.45,11.4907,6400
PNI,20201014,10.41,10.475,10.41,10.46,2900
PNM,20201014,46.07,46.31,45.48,45.89,329600
PNR,20201014,48.2,49.86,48.161,49.44,852900
PNW,20201014,80.96,81.32,80.12,80.26,783100
POR,20201014,37.35,37.69,36.81,36.84,446300
POST,20201014,91.3,92.45,91.27,91.95,290900
PPG,20201014,133.8,135.72,133.8,134.59,946300
PPL,20201014,28.51,28.72,28.23,28.48,2395100
PPR,20201014,4.38,4.43,4.38,4.4,230400
PPT,20201014,4.58,4.6,4.57,4.59,237400
PPX,20201014,25.62,25.6499,25.56,25.6,9800
PQG,20201014,10.83,11.13,10.83,11.06,83000
PRA,20201014,15.61,15.95,14.99,15.01,323600
PRE-F,20201014,25.3,25.3,25.22,25.2518,6100
PRE-G,20201014,25.965,25.965,25.85,25.91,1600
PRE-H,20201014,26,26.09,25.91,26.03,18100
PRE-I,20201014,25.72,25.85,25.7,25.8463,7300
PRGO,20201014,46.04,46.39,45.85,46.12,449900
PRI,20201014,114.68,116.4926,114.61,114.82,117600
PRI-A,20201014,24.09,24.09,24.05,24.05,1000
PRI-B,20201014,24.288,24.288,24.288,24.288,100
PRI-D,20201014,24.77,24.77,24.77,24.77,100
PRI-E,20201014,23.71,23.77,23.71,23.77,200
PRI-F,20201014,23.91,24.13,23.51,24.13,1800
PRLB,20201014,144.15,145.88,141.37,142.68,227400
PRMW,20201014,14.44,14.54,14.165,14.23,508600
PRO,20201014,34.84,35.41,34.46,34.84,200000
PROS,20201014,11.975,11.975,11.6,11.76,27400
PRP.U,20201014,10.26,10.3,10.2,10.255,276400
PRP.W,20201014,1.32,1.32,1.21,1.2301,22900
PRPB,20201014,10.2,10.2,9.96,9.97,1078000
PRS,20201014,28.1,28.1299,28,28.08,24800
PRSP,20201014,19.64,19.85,19.54,19.78,847400
PRT,20201014,1.97,1.9999,1.93,1.96,24500
PRTY,20201014,2.77,2.78,2.6,2.64,2474000
PRU,20201014,66.41,67.39,66.29,66.33,1195700
PSA,20201014,235.27,236.52,232.48,233.5,664800
PSA-B,20201014,25.38,25.44,25.36,25.39,39400
PSA-C,20201014,25.9,25.9253,25.76,25.85,10700
PSA-D,20201014,25.99,26,25.96,26,2300
PSA-E,20201014,26.28,26.28,26.21,26.23,12400
PSA-F,20201014,27,27.14,26.93,26.99,7100
PSA-G,20201014,26.78,26.85,26.63,26.7,16600
PSA-H,20201014,28.68,28.76,28.66,28.75,12600
PSA-I,20201014,27.95,27.9838,27.85,27.93,7900
PSA-J,20201014,28.1,28.1,27.915,27.92,11200
PSA-K,20201014,28.2,28.2,28.0412,28.0412,4500
PSA-L,20201014,27.6,27.6,27.39,27.45,56000
PSA-M,20201014,26.14,26.2,26,26.1,47000
PSA-N,20201014,25.05,25.05,24.98,25.02,118000
PSB,20201014,126.6,127.33,123.08,123.23,92200
PSB-W,20201014,26.1,26.1,25.92,25.99,5100
PSB-X,20201014,26.88,26.99,26.8559,26.9,9800
PSB-Y,20201014,26.83,26.83,26.65,26.73,3600
PSB-Z,20201014,27.2,27.2,27.09,27.1034,3900
PSF,20201014,25.9,26.18,25.86,26.08,18400
PSN,20201014,33.49,33.78,33.16,33.19,441100
PSO,20201014,7.47,7.48,7.35,7.4,207500
PST.W,20201014,7.7,7.97,7.51,7.6,84000
PSTG,20201014,18.5,18.57,17.89,18.22,4525800
PSTH,20201014,23.32,23.43,23.2,23.29,1090800
PSTL,20201014,15.3,15.3,14.91,15.15,68300
PSX,20201014,51.72,53.36,51.5301,52.08,2112800
PSXP,20201014,24.92,25.5187,24.86,25.29,395900
PTR,20201014,29,29.08,28.66,28.66,147600
PTY,20201014,16.59,16.6,16.5,16.54,316300
PUK,20201014,29.24,29.4,28.9,28.93,123200
PUK-A,20201014,27.36,27.45,27.3454,27.3454,7300
PUK.P,20201014,26.48,26.48,26.37,26.41,2400
PUMP,20201014,4.44,4.69,4.41,4.42,678000
PVG,20201014,13.54,13.65,13.3,13.49,983400
PVH,20201014,62.55,63.78,61.88,62.21,730700
PVL,20201014,0.63,0.645,0.62,0.64,156100
PWR,20201014,60.68,61.34,59.67,60.82,1554200
PXD,20201014,88.66,92.63,88.66,90.09,1627600
PYN,20201014,8.72,8.79,8.72,8.75,1900
PYS,20201014,17.49,17.49,17.49,17.49,400
PZC,20201014,10.5,10.5,10.37,10.37,17300
PZN,20201014,5.55,5.63,5.28,5.4,25300
QD,20201014,1.35,1.35,1.3,1.3,1584500
QEP,20201014,0.947,1.02,0.94,0.96,3624200
QGEN,20201014,52.8,52.93,51.94,52.37,1300400
QSR,20201014,59.2,60.57,58.85,59.46,2373900
QTS,20201014,67.25,67.25,65.3,65.46,249100
QTS-A,20201014,27.32,27.44,27.2401,27.33,5600
QTS-B,20201014,150.41,150.41,147.94,147.94,600
QTWO,20201014,99.52,99.52,96.07,96.86,205500
QUAD,20201014,2.99,2.99,2.85,2.85,84700
QUOT,20201014,8.49,8.79,8.405,8.7,1366000
QVCC,20201014,23.5,23.59,23.2,23.33,71800
QVCD,20201014,25.4,25.4,25,25.045,6000
R,20201014,48.29,49.515,48.29,48.84,379100
RA,20201014,16.82,16.835,16.65,16.69,191700
RACE,20201014,185.99,186.86,183.885,185.76,259200
RAD,20201014,9.75,9.89,9.64,9.67,1710500
RAMP,20201014,58.51,59.86,58.2675,58.76,452200
RBA,20201014,65.45,65.715,63.12,63.24,417600
RBA.U,20201014,10.8,10.89,10.65,10.8,217800
RBA.W,20201014,1.6,1.68,1.5,1.5599,115100
RBAC,20201014,10.47,10.55,10.25,10.35,237200
RBC,20201014,98.49,100.35,98.49,99.3,112700
RC,20201014,11.67,11.93,11.6001,11.73,253300
RCA,20201014,23.8,23.9,23.7881,23.8,3200
RCB,20201014,23.43,23.43,22.86,22.928,2700
RCI,20201014,41.32,41.32,40.3,40.71,320700
RCL,20201014,61.35,62.48,59.64,59.91,18071900
RCP,20201014,25.25,25.25,25.08,25.08,3600
RCS,20201014,6.34,6.3781,6.25,6.285,177600
RCUS,20201014,20.22,20.72,19.5,19.57,348100
RDN,20201014,17.69,17.86,17.48,17.5,972100
RDS.A,20201014,25.69,26.19,25.64,25.79,4767800
RDS.B,20201014,24.63,25.115,24.6,24.71,2991600
RDY,20201014,69.61,69.9,69.59,69.81,179700
RE,20201014,200.46,205.69,198.665,202.36,405000
RELX,20201014,22.13,22.155,21.88,22.01,425400
RENN,20201014,4.2,4.5,4,4.37,288700
RES,20201014,2.63,2.75,2.63,2.67,300100
RESI,20201014,9.93,10.1,9.71,9.79,353200
REV,20201014,6.05,6.45,6.05,6.37,144700
REVG,20201014,8.74,8.9937,8.47,8.5,150600
REX,20201014,73.02,74,71.96,72.61,26700
REX-A,20201014,25.6,25.6,25.53,25.54,1600
REX-B,20201014,26.97,26.97,26.97,26.97,100
REX-C,20201014,27.14,27.14,26.57,26.75,2600
REXR,20201014,50.48,50.87,48.74,48.8,946500
REZI,20201014,11.85,12.0663,11.61,11.62,327100
RF,20201014,12.49,12.585,12.245,12.25,7819900
RF-A,20201014,25.84,25.88,25.61,25.74,32000
RF-B,20201014,28.59,28.59,27.81,28.01,24800
RF-C,20201014,27.88,28.05,27.75,27.95,12100
RFI,20201014,12.13,12.21,12.04,12.08,90900
RFL,20201014,17.39,17.8475,17,17.79,12600
RFM,20201014,20.6,20.6,19.9,20.26,70600
RFP,20201014,5.13,5.3,5.12,5.17,198200
RGA,20201014,103.5,105.141,102.39,102.83,437100
RGR,20201014,66.09,66.85,65.25,65.39,208600
RGS,20201014,7.07,7.31,7.03,7.06,315800
RGT,20201014,13.57,13.63,13.475,13.6,35800
RH,20201014,394.15,404.77,385.55,389.34,574100
RHI,20201014,57.8,58.77,57.01,57.07,627300
RHP,20201014,40.99,41.71,39.53,39.58,397300
RIG,20201014,0.815,0.8491,0.815,0.8279,16219600
RIO,20201014,61.34,61.46,60.87,61,1365000
RIV,20201014,14.45,14.5204,14.31,14.33,60400
RIV-R,20201014,0.02,0.02,0.0102,0.0103,117200
RJF,20201014,77.73,79.4,77.66,77.9,667200
RKT,20201014,23.99,23.99,22.68,22.76,8855800
RL,20201014,72.26,73.88,72.06,72.97,1135200
RLGY,20201014,10.66,10.82,10.535,10.65,1870900
RLH,20201014,2.03,2.05,1.98,2,111800
RLI,20201014,85.26,86.4,83.54,83.62,81100
RLJ,20201014,8.34,8.5,8.26,8.33,1060900
RLJ-A,20201014,23.395,23.5,23.29,23.4055,6100
RM,20201014,19.94,20.155,19.75,19.88,11600
RMAX,20201014,37.2,37.2,36,36.51,76600
RMD,20201014,178,181.03,177.37,177.81,403900
RMED,20201014,0.27,0.2742,0.255,0.259,3890300
RMG,20201014,10.44,10.52,10.325,10.45,555000
RMG.U,20201014,11,11,10.95,10.95,1100
RMG.W,20201014,1.81,1.86,1.72,1.83,76100
RMI,20201014,20.78,20.86,20.5,20.514,31200
RMM,20201014,16.89,17,16.89,16.96,65700
RMP.P,20201014,25.26,25.26,25.215,25.2499,3100
RMT,20201014,8.37,8.43,8.3,8.33,92300
RNG,20201014,288.57,288.57,273.97,277.87,1125600
RNGR,20201014,2.62,2.68,2.62,2.65,8100
RNP,20201014,21.19,21.19,20.9,20.96,110300
RNR,20201014,174.47,177.91,174.32,174.65,388300
RNR-E,20201014,25.23,25.3,25.23,25.24,33000
RNR-F,20201014,27.3,27.32,27.12,27.12,10600
ROG,20201014,104.03,108.22,104.03,107.1,150100
ROK,20201014,244.75,246.84,243.49,243.98,460700
ROL,20201014,58.67,59.17,58.31,58.79,534400
ROP,20201014,426.36,430.31,424.58,427.21,551600
RPAI,20201014,5.69,5.76,5.615,5.64,1006700
RPL.U,20201014,10.75,10.75,10.625,10.63,22500
RPL.W,20201014,1.02,1.15,1.02,1.0457,175500
RPLA,20201014,10.18,10.1984,10.06,10.1,78300
RPM,20201014,88.02,89.22,88.02,88.87,484400
RPT,20201014,5.37,5.435,5.28,5.3,291800
RPT-D,20201014,41.74,41.8,41.69,41.7,2200
RQI,20201014,11.24,11.3,11.1,11.1,384500
RRC,20201014,8.09,8.465,8.0504,8.23,3617600
RRD,20201014,1.26,1.29,1.21,1.28,356200
RS,20201014,112.58,113.62,111.96,112.34,180000
RSF,20201014,15.0536,15.19,14.93,15.055,3400
RSG,20201014,93.65,94.48,93.2,93.45,668600
RST,20201014,29.99,30.01,29.98,29.99,189700
RTP.U,20201014,11.28,11.28,11.2,11.245,207100
RTX,20201014,59.28,60.34,59.21,59.94,5973700
RVI,20201014,12.97,13.32,12.7068,12.77,39300
RVLV,20201014,18.56,18.935,18.1791,18.48,1524600
RVT,20201014,13.79,13.82,13.52,13.63,274300
RWT,20201014,7.97,8.12,7.914,7.96,715100
RXN,20201014,31.56,32.19,31.56,31.88,434200
RY,20201014,74,74.2695,73.75,73.82,1383400
RY-T,20201014,30.17,30.17,28.9797,28.9797,2100
RYAM,20201014,3.88,4.09,3.87,3.97,282200
RYB,20201014,2.85,2.91,2.77,2.77,31400
RYI,20201014,7.66,7.735,7.3,7.32,90500
RYN,20201014,28.65,28.81,27.9626,28.06,293100
RZA,20201014,26.93,26.93,26.75,26.78,11400
RZB,20201014,27.59,27.6337,27.4427,27.54,11800
SA,20201014,19.2,20.0853,19.2,19.97,306500
SAF,20201014,25.04,25.06,24.9,25.02,6200
SAFE,20201014,65.95,65.95,64.85,64.96,84500
SAH,20201014,40.01,40.15,39.15,39.27,223200
SAIC,20201014,81.84,82.6,80.36,80.72,307800
SAIL,20201014,47.81,48,46.3,47.02,1494500
SAK,20201014,25.75,25.75,25.53,25.7308,8300
SALT,20201014,14.36,15.1104,14.36,14.73,93700
SAM,20201014,974.32,986.7753,954.96,964.81,99700
SAN,20201014,1.91,1.93,1.88,1.89,3926800
SAN-B,20201014,24.15,24.32,24.1214,24.16,9500
SAND,20201014,8.67,8.69,8.5,8.57,894700
SAP,20201014,158.36,158.7,156.49,157.44,369100
SAR,20201014,20.14,20.32,19.8,19.97,60400
SAVE,20201014,16.25,16.81,16.25,16.44,5599700
SB,20201014,1.04,1.05,1.02,1.02,134000
SB-C,20201014,19.36,19.95,19.36,19.8528,2800
SB-D,20201014,19.5,19.67,19.5,19.5,7400
SBBA,20201014,23.58,24,23.4783,23.5,4300
SBE,20201014,14.54,14.85,13.945,14.85,1609300
SBE.U,20201014,14.88,16.1581,14.88,16,83600
SBE.W,20201014,4.25,4.3099,4,4.25,123000
SBG.U,20201014,10.04,10.04,9.955,9.98,19700
SBH,20201014,9.41,9.72,9.36,9.38,1207900
SBI,20201014,8.9,8.97,8.9,8.95,5800
SBOW,20201014,4.41,4.53,4.32,4.34,43800
SBR,20201014,29,29.27,28.9334,29.02,18300
SBS,20201014,8.3,8.43,8.27,8.32,881400
SBSW,20201014,12.58,12.76,12.445,12.68,2051200
SC,20201014,20.25,20.45,20.01,20.15,2462900
SCA,20201014,24.9,24.9,24.71,24.71,800
SCCO,20201014,46.42,47.82,45.88,47.56,495700
SCD,20201014,10.66,10.78,10.65,10.71,48800
SCE-G,20201014,25.07,25.07,24.82,24.82,22800
SCE-H,20201014,23.05,23.05,22.88,22.93,25600
SCE-J,20201014,22.88,23,22.86,22.86,23800
SCE-K,20201014,23.42,23.4292,23.26,23.3601,13700
SCE-L,20201014,23,23,22.87,22.9,35000
SCH-C,20201014,25.38,25.41,24.9,25.38,49500
SCH-D,20201014,25.99,26.02,25.9201,25.94,20600
SCHW,20201014,37.3,37.94,37.01,37.12,10014100
SCI,20201014,44.05,44.56,43.6,43.76,637100
SCL,20201014,113.38,115.53,112.9,115.01,82300
SCM,20201014,8.8,8.819,8.35,8.35,128700
SCPE,20201014,10.08,10.08,10.08,10.08,200
SCS,20201014,11.84,12.15,11.75,11.76,881600
SCU,20201014,11.24,11.57,11.24,11.31,31100
SCV.U,20201014,10.58,10.5802,10.58,10.58,1000
SCV.W,20201014,1.32,1.32,1.21,1.31,8800
SCVX,20201014,9.98,9.98,9.97,9.97,500
SCX,20201014,3.12,3.13,3.05,3.05,9800
SD,20201014,1.76,1.78,1.64,1.67,323600
SE,20201014,174.3,176.8999,166.33,167.63,2213900
SEA.U,20201014,10.08,10.2311,10.04,10.05,507500
SEAS,20201014,21.85,22.9,21.85,22.18,800400
SEE,20201014,41.75,41.99,41.13,41.21,658200
SEM,20201014,22.25,22.74,22.18,22.4,337900
SF,20201014,57.07,57.97,56.91,56.96,460300
SF-A,20201014,26.07,26.07,25.8126,25.8126,4600
SF-B,20201014,26.69,26.73,26.51,26.6481,8000
SF-C,20201014,26.97,26.97,26.67,26.67,8200
SFB,20201014,27.64,27.84,27.51,27.6,3900
SFE,20201014,6,6.03,5.95,5.99,97300
SFL,20201014,7.4,7.73,7.4,7.57,440800
SFT.U,20201014,11.1,11.1,10.78,10.78,3600
SFT.W,20201014,1.4,1.4,1.22,1.38,7500
SFTW,20201014,10.21,10.21,10.05,10.105,6400
SFUN,20201014,10.52,10.52,10.39,10.43,6200
SGU,20201014,9.62,9.73,9.62,9.64,40000
SHAK,20201014,73.22,74.23,70.99,71,1046800
SHG,20201014,24.24,24.38,24.1059,24.23,93300
SHI,20201014,19.67,19.67,19.3,19.33,17800
SHLX,20201014,9.3,9.65,9.29,9.48,1153200
SHO,20201014,7.61,7.715,7.44,7.46,2921700
SHO-E,20201014,25.11,25.35,25.1,25.14,3000
SHOP,20201014,1111,1114.33,1066.59,1082.12,1203500
SHW,20201014,698.79,698.79,690.58,693.99,432500
SI,20201014,16.5,16.65,15.74,15.75,55100
SID,20201014,3.3,3.32,3.235,3.28,3052500
SIG,20201014,22.02,22.52,21.387,22.15,738700
SII,20201014,34.45,34.85,33.9247,34.66,51700
SIT-A,20201014,23.61,23.61,23.22,23.22,6100
SIT-K,20201014,23.52,23.52,23.1,23.1,2300
SITC,20201014,7.45,7.53,7.32,7.34,623400
SITE,20201014,137.32,137.73,132.2,133.26,178700
SIX,20201014,20.12,20.67,19.55,19.56,1248800
SJI,20201014,20.18,20.46,20.1,20.15,367400
SJIJ,20201014,25.66,25.6631,25.48,25.54,9500
SJIU,20201014,34.84,34.89,34.48,34.71,3000
SJM,20201014,119.53,120.47,118.85,118.97,451000
SJR,20201014,17.73,17.775,17.4,17.58,644300
SJT,20201014,2.75,2.85,2.75,2.8,56200
SJW,20201014,61.91,62.885,61.14,61.3,62500
SKM,20201014,22.22,22.35,22.09,22.25,453200
SKT,20201014,6.3,6.375,6.16,6.17,1082000
SKX,20201014,32,32.41,31.7,31.8,1252700
SKY,20201014,28.51,28.57,27.415,27.49,222000
SLB,20201014,15.75,16.51,15.735,15.95,15876700
SLCA,20201014,2.94,3.08,2.89,2.91,693500
SLF,20201014,41.61,41.99,41.475,41.55,292500
SLG,20201014,47.36,48.25,46.84,47.26,940000
SLG-I,20201014,25.3,25.3,25.17,25.2,3600
SLQT,20201014,19.4,19.8,19.2,19.38,643300
SM,20201014,1.66,1.77,1.65,1.65,4054100
SMAR,20201014,55.9,55.97,54.07,54.51,1053600
SMFG,20201014,5.64,5.64,5.6,5.62,1239400
SMG,20201014,165.65,167.49,165.185,166.42,193500
SMHI,20201014,2.07,2.14,2.03,2.07,99000
SMLP,20201014,0.8,0.808,0.78,0.8,409200
SMM,20201014,3.81,3.9,3.81,3.85,84100
SMP,20201014,47.63,48.025,46.91,46.96,69000
SNA,20201014,156.1,157.55,154.77,156.83,251800
SNAP,20201014,27.22,27.44,26.685,27.32,13559100
SNDR,20201014,25.39,25.6023,25.2,25.2,317200
SNE,20201014,74.61,74.9,74.27,74.41,942800
SNN,20201014,39.73,39.9,39.01,39.16,323300
SNOW,20201014,251.99,252,239,243.18,1711800
SNP,20201014,39.57,39.6,39.07,39.17,222000
SNP.U,20201014,10.41,10.49,10.3,10.46,76600
SNR,20201014,4.4,4.42,4.24,4.25,238500
SNV,20201014,24.35,24.53,23.641,23.67,865300
SNV-D,20201014,25.8,25.88,25.64,25.79,10300
SNV-E,20201014,25.91,25.97,25.7102,25.76,17900
SNX,20201014,147.39,148.62,145,145.14,252900
SO,20201014,58.15,58.45,57.81,58,2596700
SOA.U,20201014,10.73,10.73,10.73,10.73,400
SOA.W,20201014,1.54,1.57,1.49,1.57,65800
SOAC,20201014,10,10.0448,9.99,9.99,392500
SOGO,20201014,8.88,8.88,8.87,8.87,1199700
SOI,20201014,6.4,6.63,6.4,6.47,155200
SOJA,20201014,25.01,25.02,25,25,33600
SOJB,20201014,26.23,26.29,26.0981,26.21,40800
SOJC,20201014,26.74,26.7999,26.73,26.76,8000
SOJD,20201014,26.91,26.94,26.83,26.87,41800
SOJE,20201014,25.27,25.29,25.21,25.24,382900
SOL,20201014,3.84,3.95,3.51,3.66,2661600
SOLN,20201014,49.35,49.45,49.21,49.21,160200
SON,20201014,54.01,54.4,53.775,54.27,303900
SOR,20201014,37.48,37.8115,37.48,37.51,6000
SOS,20201014,2.44,2.8,2.33,2.79,694200
SPA.U,20201014,15.93,15.93,15.93,15.93,400
SPA.W,20201014,4.2,4.22,3.95,4.1436,256200
SPAQ,20201014,14.25,14.41,14.04,14.32,2789200
SPB,20201014,62.2,63.53,62,62.27,210500
SPCE,20201014,21.88,21.95,20.98,21.33,8391700
SPE,20201014,12.36,12.5,12.36,12.38,6200
SPE-B,20201014,25.23,25.23,25.23,25.23,200
SPG,20201014,65.89,66.54,65.26,65.72,2769000
SPG-J,20201014,66.6,66.6,66.4,66.4,300
SPGI,20201014,356.98,357.35,350.34,351.51,812000
SPH,20201014,17.57,17.81,17.29,17.37,142400
SPL-A,20201014,19.1,19.49,18.84,19.44,7600
SPLP,20201014,5.45,5.5282,5.3,5.34,4000
SPOT,20201014,268.86,269,257.17,257.62,989700
SPR,20201014,18.59,18.9,18.23,18.57,4997600
SPXC,20201014,49.43,50.27,49.36,49.41,102400
SPXX,20201014,13.69,13.74,13.5994,13.67,39200
SQ,20201014,191.59,193.4399,185.11,187.49,6176600
SQM,20201014,34.43,34.83,33.88,34.53,967300
SQNS,20201014,5.41,5.5,5.31,5.32,109900
SR,20201014,56.18,57.17,55.98,56.49,305400
SR-A,20201014,28.18,28.18,27.9,27.915,24200
SRC,20201014,33.35,33.7699,32.73,32.83,440200
SRC-A,20201014,26.54,26.54,26.42,26.42,800
SRE,20201014,127.19,128.03,126.07,127.09,975300
SRE-A,20201014,103.25,103.25,102.97,102.97,1600
SRE-B,20201014,104.49,104.49,102.84,103.25,1300
SREA,20201014,27.53,27.7122,27.47,27.64,49400
SRG,20201014,13.65,13.71,13.21,13.35,269400
SRG-A,20201014,17.5,17.53,16.96,16.96,800
SRI,20201014,22.81,22.9,22,22.02,67100
SRL,20201014,4.15,4.2493,4.0001,4.17,14700
SRLP,20201014,15.25,15.6,15.25,15.52,7800
SRT,20201014,4.85,4.87,4.75,4.82,216200
SRV,20201014,17.08,17.55,17.08,17.35,34800
SSD,20201014,93.84,94.74,92.57,93.21,139200
SSL,20201014,6.87,6.8977,6.55,6.55,2473400
SSTK,20201014,60.1,60.51,59.33,60.19,215400
ST,20201014,47.36,47.54,46.78,47.3,890100
STA-C,20201014,25.82,25.86,25.8,25.8,12800
STA-D,20201014,25.21,25.21,25.05,25.07,4200
STA-I,20201014,23.9,24,23.9,23.96,8200
STAG,20201014,32.94,33,32.28,32.47,814000
STAR,20201014,12.06,12.12,11.95,11.96,176300
STC,20201014,45.4,46.26,45.2,45.75,192100
STE,20201014,187.92,190.82,185.61,186.58,361100
STG,20201014,1.68,1.68,1.55,1.58,42900
STK,20201014,23.14,23.19,22.86,22.97,33200
STL,20201014,11.99,12.18,11.83,11.88,2638700
STL-A,20201014,26.33,26.33,26.15,26.15,2300
STM,20201014,35.07,35.14,34.41,34.57,1940100
STN,20201014,30.65,30.91,30.25,30.45,61400
STNG,20201014,10.97,11.63,10.8817,11.32,2013900
STON,20201014,0.96,0.96,0.8337,0.9108,180500
STOR,20201014,27.45,27.5,27,27.29,1226100
STP.U,20201014,10.17,10.17,10.12,10.125,2800
STP.W,20201014,1.6,1.6,1.25,1.3,13900
STPK,20201014,9.8,9.8,9.68,9.7615,1200
STT,20201014,66.53,67.29,65.96,66.03,1611300
STT-D,20201014,28.27,28.36,28.1717,28.34,43600
STT-G,20201014,28.54,28.78,28.52,28.7,14300
STWD,20201014,15.58,15.895,15.515,15.59,1273700
STZ,20201014,184.26,186.38,183.05,183.11,698100
STZ.B,20201014,186.81,186.81,186.81,186.81,100
SU,20201014,12.6,12.96,12.36,12.37,8928500
SUI,20201014,148.94,149.11,147.05,148.52,751500
SUM,20201014,18.83,19.1584,18.76,18.85,659700
SUN,20201014,25.25,25.6974,24.85,24.85,227500
SUP,20201014,1.24,1.36,1.23,1.31,1477700
SUPV,20201014,1.67,1.7,1.6,1.61,306800
SUZ,20201014,8.77,8.82,8.53,8.59,322400
SWCH,20201014,16.24,16.327,15.86,15.94,854700
SWI,20201014,22.2,22.27,21.43,21.52,266200
SWK,20201014,178.19,180.26,177,177.52,654800
SWM,20201014,33.13,33.19,32.55,32.96,101800
SWN,20201014,2.8,2.855,2.69,2.77,11294900
SWT,20201014,110.85,112.02,109.57,109.57,3500
SWX,20201014,67.14,67.93,66.03,66.33,167600
SWZ,20201014,8.2,8.24,8.2,8.21,27700
SXC,20201014,3.69,3.97,3.69,3.89,515600
SXI,20201014,63.27,63.63,62.59,62.8,45200
SXT,20201014,63.92,65.17,63.92,64.85,222700
SYF,20201014,28.67,29.045,28.53,28.67,2827100
SYF-A,20201014,25.52,25.68,25.5,25.57,79100
SYK,20201014,220.49,224.655,220.0776,221.22,743400
SYX,20201014,24.13,24.13,23.85,24.02,34200
SYY,20201014,65.21,67.75,65.21,66.9,2228900
SZC,20201014,28.81,29.4465,28.81,29.24,6300
T,20201014,27.71,27.95,27.48,27.49,48462400
T-A,20201014,27.08,27.12,26.87,26.87,96400
T-C,20201014,25.99,26.0399,25.83,25.87,86100
TAC,20201014,6.41,6.51,6.39,6.47,160200
TAK,20201014,17.39,17.44,17.3314,17.43,786500
TAL,20201014,79.98,81.0414,78.75,80.26,2287800
TALO,20201014,6.74,7.25,6.74,7.01,542000
TAP,20201014,35.2,35.6,35.16,35.4,1468900
TAP.A,20201014,52.47,52.47,52.47,52.47,100
TARO,20201014,59.85,60,58.4,60,25100
TBB,20201014,27.13,27.17,27.01,27.05,69600
TBC,20201014,27.89,27.89,27.72,27.77,40100
TBI,20201014,17.33,17.56,17.245,17.39,142300
TCI,20201014,23.94,23.94,23.94,23.94,200
TCO,20201014,35.17,35.68,35,35.11,305000
TCO-J,20201014,21.81,21.81,21.65,21.65,12100
TCO-K,20201014,21.65,21.6808,21.65,21.65,6000
TCP,20201014,30.31,30.66,30.08,30.23,258200
TCS,20201014,8.86,8.99,8.55,8.9,466200
TD,20201014,46.15,46.39,45.61,45.64,1977400
TDA,20201014,25.25,25.3,25.07,25.07,8900
TDC,20201014,21.65,21.73,21.33,21.44,1112200
TDE,20201014,25.63,25.636,25.455,25.46,8500
TDF,20201014,23.45,23.6693,23.45,23.6,46000
TDG,20201014,474.53,489.55,474.53,483.73,426400
TDI,20201014,26.93,27.01,26.6,26.7778,3400
TDJ,20201014,25.79,25.79,25.52,25.59,8200
TDOC,20201014,233.53,234.1,226.71,230.45,2191300
TDS,20201014,18.84,18.9125,18.18,18.19,494600
TDW,20201014,6.22,6.39,6.15,6.2,103300
TDW.A,20201014,0.55,0.55,0.55,0.55,200
TDW.B,20201014,0.239,0.239,0.239,0.239,100
TDY,20201014,319.75,329.05,319.75,322.96,112000
TEAF,20201014,11.59,11.65,11.56,11.6,82500
TECK,20201014,13.52,13.94,13.18,13.85,7337600
TEF,20201014,3.68,3.7,3.64,3.65,1321500
TEI,20201014,7.35,7.39,7.35,7.36,142300
TEL,20201014,106.93,107.435,104.88,105.65,1374100
TEN,20201014,8.81,9,8.7633,8.79,619800
TEO,20201014,7.32,7.38,7.17,7.34,189600
TEVA,20201014,9.38,9.38,9.21,9.29,5012800
TEX,20201014,23.61,24.22,23.31,23.34,554600
TFC,20201014,42.85,43.11,42.1,42.23,6382400
TFC-F,20201014,25.42,25.42,25.32,25.38,21000
TFC-G,20201014,25.31,25.41,25.31,25.38,12600
TFC-H,20201014,26.24,26.24,26.09,26.13,11500
TFC-I,20201014,25.48,25.6,25.46,25.46,8000
TFC-O,20201014,27.86,28.11,27.79,28,59300
TFC-R,20201014,26.69,26.75,26.65,26.75,143600
TFII,20201014,48.68,49.1,48.27,48.58,121700
TFX,20201014,365.97,372.62,362.08,364.5,169900
TG,20201014,15.6,15.76,15.51,15.55,30800
TGH,20201014,14.38,14.44,13.95,13.96,114100
TGI,20201014,6.75,6.97,6.6,6.71,2131500
TGNA,20201014,11.67,11.88,11.6,11.61,658500
TGP,20201014,10.67,10.99,10.62,10.65,128800
TGP-A,20201014,25.05,25.26,24.8841,24.92,13700
TGP-B,20201014,23.26,23.51,23.05,23.31,20100
TGS,20201014,4.55,4.72,4.46,4.66,148700
TGT,20201014,165.98,166.16,162.6,163.97,2286100
THC,20201014,28.08,29.39,28.08,28.48,947600
THG,20201014,95.31,98.43,95.31,95.68,205000
THO,20201014,96.55,98.3,94.08,94.54,535400
THQ,20201014,18.71,18.95,18.6,18.61,70900
THR,20201014,11.77,12.0299,11.62,11.89,151600
THS,20201014,40.54,40.94,39.98,39.99,337300
THW,20201014,14.61,14.72,14.49,14.55,90900
TIF,20201014,119.9,119.96,118.77,119.06,707000
TIM.P,20201014,11.83,12.1,11.76,11.84,260500
TISI,20201014,5.96,6.23,5.92,6.02,156400
TJX,20201014,57.63,58.34,57.37,57.41,3427000
TK,20201014,2.19,2.26,2.18,2.18,264200
TKC,20201014,5.15,5.25,5.12,5.2,241900
TKR,20201014,59.71,60.61,59.33,59.39,286400
TLI,20201014,9.32,9.32,9.29,9.295,21500
TLK,20201014,18.63,19.1,18.63,18.99,309600
TLYS,20201014,6.83,6.91,6.68,6.71,134700
TM,20201014,131.64,131.97,131.305,131.53,105000
TME,20201014,14.34,14.46,14.11,14.29,7335000
TMHC,20201014,27.11,27.42,26.78,27.06,583900
TMO,20201014,467.01,472.44,464.295,467.01,852100
TMST,20201014,3.75,3.79,3.68,3.74,174800
TMX,20201014,45,46.179,44.83,45.79,1084600
TNC,20201014,63.14,63.99,62.8,62.83,36700
TNET,20201014,67.89,69.18,67.89,68.45,224600
TNK,20201014,10.95,11.42,10.92,11.08,309800
TNP,20201014,7.97,8.36,7.97,8.13,76400
TNP-C,20201014,25.52,25.5201,25.52,25.52,4900
TNP-D,20201014,21.01,21.0902,20.6901,20.6901,6000
TNP-E,20201014,19.5,19.5697,19.35,19.53,13300
TNP-F,20201014,19.99,20.1,19.9,19.9,9800
TOL,20201014,49.17,49.87,48.9,49.46,681700
TOT,20201014,34.07,34.34,33.86,33.89,1826000
TPB,20201014,30.75,31.3,30.4,31.1,118600
TPC,20201014,14.25,14.55,13.98,13.98,298300
TPG.U,20201014,10.03,10.05,10.03,10.04,10300
TPH,20201014,18.95,19.12,18.76,18.81,601800
TPL,20201014,466.22,481.2501,462.63,465.01,14300
TPR,20201014,19,19.19,18.795,19,2954200
TPRE,20201014,7.86,8.02,7.8,7.85,276200
TPVG,20201014,11.23,11.33,11.18,11.22,108900
TPVY,20201014,25,25,24.91,24.95,9300
TPX,20201014,93.75,95.31,92.9,94.31,522400
TPZ,20201014,8.83,8.9,8.71,8.82,95600
TR,20201014,31.37,31.52,30.93,30.97,126500
TRC,20201014,15.46,15.54,14.845,14.85,55100
TRE.U,20201014,10.755,10.755,10.41,10.5,4900
TRE.W,20201014,1.37,1.83,1.34,1.635,2400
TREB,20201014,10.01,10.1,10,10,508700
TREC,20201014,6.6,6.6546,6.45,6.56,34000
TREX,20201014,80.9,81.223,78.68,78.73,554300
TRGP,20201014,16.96,18.15,16.96,17.33,3058500
TRI,20201014,82.95,83.37,82.32,82.68,238700
TRN,20201014,20.34,20.66,20.26,20.53,591600
TRN.U,20201014,12.02,12.02,11.6,11.805,5400
TRN.W,20201014,2.15,2.2595,2.12,2.15,142900
TRNE,20201014,10.9,10.9,10.6,10.68,394700
TRNO,20201014,60.92,61.1,59.53,59.54,190400
TROX,20201014,8.96,9.3011,8.91,9.11,562100
TRP,20201014,43.62,44.24,43.4,43.42,1094300
TRQ,20201014,0.7981,0.825,0.7981,0.802,1086100
TRT-A,20201014,26.23,26.49,26.21,26.21,3100
TRT-B,20201014,26,26,25.75,25.8,11100
TRT-C,20201014,25.24,25.24,24.96,25.04,6900
TRT-D,20201014,24.65,24.75,24.41,24.4966,11500
TRTN,20201014,37.88,38.04,37.33,37.4,317200
TRTX,20201014,8.55,8.66,8.45,8.45,158300
TRU,20201014,89.61,90.575,89.32,89.49,1070600
TRV,20201014,112.76,114.46,112,112.03,1070100
TRWH,20201014,24.18,24.5,23.96,24.05,102300
TS,20201014,9.9,10.245,9.9,9.98,2257900
TSE,20201014,29.79,30.6504,29.34,30.47,401400
TSI,20201014,5.75,5.75,5.7,5.73,70900
TSLX,20201014,17.25,17.48,17.22,17.46,507500
TSM,20201014,89.65,89.88,88.27,88.6,8196000
TSN,20201014,58.96,59.85,58.95,59.28,1404200
TSQ,20201014,4.96,5.01,4.755,4.78,6500
TT,20201014,130.26,130.655,128.6577,130.2,913400
TTC,20201014,87.68,88.96,87.68,88.06,256900
TTI,20201014,0.54,0.5697,0.5206,0.5374,4650500
TTM,20201014,8.95,9.07,8.92,8.92,1036100
TTP,20201014,12.86,13.216,12.5901,12.99,10300
TU,20201014,18.29,18.33,18.07,18.23,865200
TUFN,20201014,7.57,8.075,7.3401,7.93,692800
TUP,20201014,21.8,23.03,21.52,21.81,1378300
TV,20201014,6.96,7.16,6.96,7.15,1138100
TVC,20201014,26.58,26.58,26.15,26.23,14500
TVE,20201014,26.54,26.73,26.1,26.21,9400
TWI,20201014,3.2,3.27,3.02,3.13,241100
TWLO,20201014,338,339.5,319.38,323.42,3282000
TWN,20201014,24.7,25.15,24.31,24.466,3000
TWN.U,20201014,10.01,10.01,9.98,9.995,90300
TWO,20201014,5.31,5.43,5.28,5.28,1722000
TWO-A,20201014,21.92,22,21.75,22,22400
TWO-B,20201014,20.85,20.85,20.75,20.8234,21400
TWO-C,20201014,19.37,19.37,19.2,19.23,40600
TWO-D,20201014,22.14,22.21,22.02,22.02,5800
TWO-E,20201014,21.62,21.71,21.6,21.6,4400
TWTR,20201014,47.49,47.7,45.6199,45.98,14455000
TX,20201014,19.68,20.4,19.68,20.31,367100
TXT,20201014,35.83,36.5,35.765,35.99,2064300
TY,20201014,27.33,27.38,27.15,27.15,51400
TYG,20201014,15.94,16.66,15.94,16.39,100000
TYL,20201014,395.05,396.27,389.58,393.51,137500
U,20201014,93.52,96.1,89.2,90.02,2199700
UA,20201014,11.08,11.34,10.92,10.93,2165400
UAA,20201014,12.75,13.045,12.52,12.54,4183100
UAN,20201014,0.76,0.7916,0.76,0.78,117100
UBA,20201014,9.59,9.735,9.46,9.48,289200
UBER,20201014,35.69,36.09,35.075,35.11,15402900
UBP,20201014,8.93,9,8.8,8.8,5600
UBP-H,20201014,24.6,24.6,24.54,24.5762,1400
UBP-K,20201014,23.8,23.95,23.8,23.88,10500
UBS,20201014,11.66,11.685,11.5,11.51,3387500
UDR,20201014,34.4,34.5,33.76,33.86,1300000
UE,20201014,10.24,10.45,10.06,10.07,537800
UFI,20201014,13.49,14.19,13.49,13.7,44900
UFS,20201014,26.73,27.09,26.495,26.56,498300
UGI,20201014,34.59,35.02,34.16,34.25,614400
UGP,20201014,3.33,3.35,3.23,3.26,916300
UHS,20201014,109.2,112.86,109.2,111.05,409500
UHT,20201014,57.28,57.62,56.02,56.09,25100
UI,20201014,189.98,190.968,186.78,188.7,89500
UIS,20201014,11.55,11.785,11.3301,11.66,534800
UL,20201014,63.4,63.89,63.2,63.44,831300
UMC,20201014,5.54,5.59,5.48,5.5,2216900
UMH,20201014,14.04,14.15,13.83,13.84,65900
UMH-B,20201014,25.2641,25.265,25.26,25.265,2800
UMH-C,20201014,25.57,25.57,25.33,25.39,2000
UMH-D,20201014,24.83,24.83,24.795,24.805,6700
UN,20201014,62.19,62.7,61.96,62.24,1136500
UNF,20201014,196.68,197.21,193.7,194.25,43600
UNFI,20201014,18.27,18.5999,18.06,18.18,1002700
UNH,20201014,322.07,330.57,320.2,321.85,4455700
UNM,20201014,18.45,18.87,18.444,18.51,1517700
UNMA,20201014,26.48,26.5,26.22,26.29,7600
UNP,20201014,203.61,205.37,203.44,204.81,2053100
UNVR,20201014,18.03,18.14,17.81,17.83,888600
UPS,20201014,175.71,175.96,173.8,174.38,3161700
URI,20201014,196.16,197,187.79,188.13,1045100
USA,20201014,6.17,6.23,6.11,6.11,698600
USAC,20201014,11.11,11.57,11.03,11.05,153500
USB,20201014,38.44,39.51,38.22,38.25,7761900
USB-A,20201014,955,955,955,955,700
USB-H,20201014,23.42,23.47,23.3091,23.408,49600
USB-M,20201014,26.85,26.97,26.85,26.95,64600
USB-O,20201014,26.1,26.16,26,26.07,21400
USB-P,20201014,27.72,27.72,27.55,27.58,42400
USDP,20201014,3.09,3.21,3.09,3.13,39100
USFD,20201014,24.25,25.47,24.25,24.68,1812100
USM,20201014,30.94,31.17,29.65,29.76,99100
USNA,20201014,78.37,79.86,78.19,78.27,67500
USPH,20201014,86.36,88.2,85.9,86.13,37700
USX,20201014,10.35,10.49,9.9697,9.99,256300
UTF,20201014,23.12,23.3941,23.12,23.23,147300
UTI,20201014,5.3,5.36,5.23,5.25,94600
UTL,20201014,40.4,40.68,40.16,40.28,29000
UTZ,20201014,17.84,17.99,17.83,17.85,391500
UTZ.W,20201014,6.51,6.59,6.47,6.53,22600
UVE,20201014,14.1,14.29,13.95,14.02,116500
UVV,20201014,42.28,42.895,42.01,42.1,100100
UZA,20201014,25.91,25.975,25.77,25.94,5400
UZB,20201014,25.96,26.02,25.9498,25.9498,4800
UZC,20201014,25.79,25.79,25.7,25.74,9600
UZD,20201014,26.4,26.4,26.26,26.34,62800
V,20201014,204.71,204.9699,201.13,202.2,5321900
VAC,20201014,95.54,97.36,93.4,93.57,388500
VALE,20201014,11.22,11.355,11.21,11.34,28813700
VAPO,20201014,29.42,30.52,29.21,29.95,527900
VAR,20201014,172.19,172.24,171.91,172,1146600
VBF,20201014,20,20,19.84,19.91,47300
VCIF,20201014,10.07,10.07,10,10.035,10100
VCRA,20201014,31.74,32.24,31.23,32.12,248400
VCV,20201014,12.61,12.61,12.5,12.55,37100
VEC,20201014,39.87,40.48,39.67,39.98,37700
VEDL,20201014,5.34,5.3865,5.18,5.23,1349400
VEEV,20201014,307.22,310.8,298.34,300.61,947300
VEL,20201014,4.9201,5.1,4.9201,5.05,23800
VER,20201014,6.78,6.83,6.71,6.79,4779200
VER-F,20201014,25.35,25.39,25.25,25.32,24800
VET,20201014,2.74,2.92,2.71,2.72,1490000
VFC,20201014,76.11,77.16,75.38,75.74,2228300
VGA.U,20201014,9.89,10,9.89,9.98,567900
VGI,20201014,11.05,11.05,11.01,11.04,23200
VGM,20201014,12.6,12.61,12.55,12.58,45000
VGR,20201014,10.5,10.55,10.38,10.38,339900
VHC,20201014,5.96,6.065,5.88,5.91,183500
VHI,20201014,14.05,14.05,13.7,13.8,6100
VIAO,20201014,8.55,8.74,8.04,8.22,71300
VICI,20201014,23.76,23.95,23.53,23.68,2229200
VIPS,20201014,17.85,18.16,17.16,17.16,10423300
VIST,20201014,2.44,2.55,2.44,2.47,149800
VIV,20201014,7.84,7.92,7.79,7.83,1104100
VKQ,20201014,12.18,12.209,12.15,12.2,91800
VLO,20201014,41.46,42.6236,41.45,41.71,3693700
VLRS,20201014,8.3,8.451,8.22,8.27,267100
VLT,20201014,12.46,12.47,12.43,12.43,26300
VMC,20201014,146.89,148.58,146.04,147.73,937400
VMI,20201014,137.21,138.7499,135.72,136.17,95100
VMO,20201014,12.38,12.41,12.33,12.41,76500
VMW,20201014,156,157.48,154.54,155.66,877100
VNCE,20201014,5.31,5.4001,5.038,5.06,8300
VNE,20201014,18.8,18.9,18.09,18.47,315600
VNO,20201014,33.78,34.37,33.75,33.98,1404600
VNO-K,20201014,25.89,25.89,25.72,25.72,4100
VNO-L,20201014,25.28,25.28,25.1,25.14,14200
VNO-M,20201014,26.34,26.34,26.14,26.19,10000
VNT,20201014,26.8,28.2,26.43,28.01,7992200
VNTR,20201014,2.03,2.08,2,2.02,79300
VOC,20201014,1.49,1.5,1.45,1.5,53300
VOY-B,20201014,28.26,28.44,28.05,28.065,10900
VOYA,20201014,48.86,50.11,48.86,49.67,1007900
VPG,20201014,26.05,27,26.05,26.56,45900
VPV,20201014,12.19,12.255,12.1,12.16,37200
VRS,20201014,7.98,8.07,7.65,7.66,450500
VRT,20201014,18.43,18.6439,18.2,18.31,2604800
VRT.W,20201014,7.11,7.38,7.09,7.1798,19200
VRTV,20201014,16.4,17.16,16.375,16.66,57000
VSH,20201014,17.48,17.6,17.295,17.34,670800
VST,20201014,18.1,19.02,18.07,18.76,4168500
VSTO,20201014,20.98,21.34,20.33,20.62,595100
VTA,20201014,9.44,9.47,9.41,9.41,342100
VTN,20201014,12.22,12.37,12.22,12.26,13100
VTOL,20201014,24.36,24.41,23.79,23.93,140000
VTR,20201014,43.78,44.21,43.28,43.96,2155900
VVI,20201014,22.4,22.67,21.6,21.62,108400
VVN.W,20201014,7.56,7.56,7.228,7.228,12000
VVNT,20201014,19.39,19.5,18.49,18.53,250400
VVR,20201014,3.63,3.64,3.61,3.61,490900
VVV,20201014,19.33,19.93,19.32,19.88,1104000
VYG.U,20201014,10.54,10.65,10.52,10.52,31200
VZ,20201014,59.46,59.52,58.39,58.43,16596700
W,20201014,306.57,306.72,288.965,293.88,2394500
WAB,20201014,64.16,65.04,64.12,64.26,708800
WAL,20201014,37.34,37.93,36.9,37.06,1258500
WALA,20201014,25.8738,25.9261,25.8738,25.9261,700
WAT,20201014,215.44,218.195,212.16,212.19,505700
WBAI,20201014,2.97,3,2.86,3,40800
WBK,20201014,13.32,13.385,13.27,13.3,152500
WBS,20201014,29.28,29.776,28.81,28.84,374800
WBS-F,20201014,26.57,27.36,26.4303,27.08,7600
WBT,20201014,6.95,7.12,6.95,7.01,522700
WCC,20201014,45.63,46.7798,45.63,45.97,1367200
WCC-A,20201014,28.44,28.44,28.3,28.3,23000
WCN,20201014,104.97,105.82,104.2,104.77,360000
WD,20201014,59.04,59.29,58.21,58.96,262500
WDR,20201014,16.71,18,16.675,17.78,3241800
WEA,20201014,13.12,13.2099,13.12,13.13,25100
WEC,20201014,99.17,99.76,98.44,99.59,862600
WEI,20201014,0.93,0.93,0.85,0.928,21700
WELL,20201014,54.31,54.7,53.62,53.87,1947900
WES,20201014,8.61,9.18,8.6,8.76,1121700
WEX,20201014,152.01,153.46,146.705,149.4,422600
WF,20201014,22.4989,22.4989,22.13,22.42,12600
WFC,20201014,24.27,24.43,23.23,23.25,75497800
WFC-L,20201014,1355.01,1360,1350,1350.08,10400
WFC-N,20201014,25.75,25.78,25.6,25.66,47200
WFC-O,20201014,25.56,25.6,25.49,25.52,11400
WFC-P,20201014,25.54,25.54,25.44,25.51,21200
WFC-Q,20201014,26.97,26.97,26.8,26.85,62700
WFC-R,20201014,28.73,28.73,28.5611,28.7,51000
WFC-T,20201014,26,26.0427,26,26.0001,2200
WFC-V,20201014,25.43,25.52,25.4,25.44,17800
WFC-W,20201014,25.81,25.89,25.7739,25.8,34600
WFC-X,20201014,26.11,26.175,25.99,26.01,44500
WFC-Y,20201014,26.52,26.61,26.515,26.58,20200
WFC-Z,20201014,25.48,25.48,25.39,25.43,387600
WGO,20201014,54.94,55.7,53.78,53.9,395000
WH,20201014,49.63,50.23,49.01,49.67,389700
WHD,20201014,19.53,20.06,19.53,19.59,175700
WHG,20201014,11.4,11.68,11.4,11.44,7400
WHR,20201014,202.09,204.58,201.57,203.43,516800
WIA,20201014,12.27,12.3,12.26,12.2727,17700
WIT,20201014,5.08,5.16,5.05,5.11,2364200
WIW,20201014,11.44,11.47,11.44,11.47,56500
WK,20201014,60.28,60.28,58.33,58.83,113000
WLK,20201014,68.61,72.34,68.5301,72.06,557200
WLKP,20201014,19.78,19.94,19.61,19.88,14900
WLL,20201014,17.68,17.93,17.22,17.31,462500
WM,20201014,115.19,115.815,114.28,114.58,1020600
WMB,20201014,19.43,20.165,19.43,19.68,8339500
WMC,20201014,2.2,2.24,2.17,2.2,406800
WMK,20201014,50.79,51.06,49.5,49.63,50500
WMS,20201014,71.82,72.51,70.65,70.89,455800
WMT,20201014,146.4,146.525,143.7601,143.94,6574100
WNC,20201014,14.01,14.325,13.88,13.95,448100
WNS,20201014,68.19,69.16,67.45,67.87,127700
WOR,20201014,47.16,48.32,47.16,47.47,245900
WORK,20201014,32.84,33.27,31.935,32.73,14626700
WOW,20201014,5.34,5.43,5.27,5.29,59500
WPC,20201014,67.21,67.69,66.32,66.69,472800
WPF,20201014,10.21,10.24,10.11,10.14,607400
WPF.U,20201014,10.76,10.93,10.76,10.92,13100
WPF.W,20201014,2.05,2.07,1.76,1.92,269100
WPG,20201014,0.6,0.6,0.561,0.5788,2234700
WPG-H,20201014,10.07,10.48,10,10.27,4300
WPG-I,20201014,10.25,10.25,9.45,9.45,1400
WPM,20201014,51.26,51.43,50.48,50.83,950500
WPP,20201014,42.96,42.99,42.17,42.17,111700
WPX,20201014,4.93,5.07,4.76,4.77,8156600
WRB,20201014,62.25,63.11,61.7,61.71,429700
WRB-B,20201014,25.15,25.33,25.15,25.3,145700
WRB-C,20201014,25.72,25.8468,25.7189,25.84,2800
WRB-D,20201014,25.71,25.78,25.7,25.74,8000
WRB-E,20201014,26.8,26.88,26.65,26.88,11800
WRB-F,20201014,26.95,26.95,26.8454,26.89,3200
WRB-G,20201014,26.02,26.06,25.906,26.02,7600
WRE,20201014,20.36,20.535,20.03,20.04,175900
WRI,20201014,16.4,16.65,16.11,16.15,817700
WRK,20201014,38.43,38.54,37.95,38.1,1799200
WSM,20201014,105.9,107.09,103.38,104.36,1170800
WSO,20201014,235.37,238.84,234.93,237.96,128900
WSO.B,20201014,236.215,236.215,236.215,236.215,100
WSR,20201014,6.08,6.15,6.03,6.03,169300
WST,20201014,299.03,299.03,287.13,288.15,568900
WTI,20201014,1.72,1.77,1.7,1.7,1742100
WTM,20201014,889.8,891.325,877.1,882.45,14400
WTRG,20201014,41.95,42.41,41.06,41.59,826600
WTRU,20201014,55.74,55.74,53.81,54.62,175700
WTS,20201014,109.43,110.88,109.43,110.09,132400
WTTR,20201014,3.66,3.79,3.635,3.67,296700
WU,20201014,21.71,22.075,21.71,21.86,3729700
WWE,20201014,40.48,41.87,40.48,41.65,635500
WWW,20201014,28.15,28.36,27.71,27.91,621500
WY,20201014,29.39,29.77,29.25,29.26,2562500
WYND,20201014,32.61,33.64,32.61,32.9,757800
X,20201014,8.39,8.66,8.28,8.56,7891300
XAN,20201014,2.24,2.33,2.16,2.17,482600
XAN-C,20201014,17.47,17.48,17.26,17.34,5100
XEC,20201014,24.52,26.3,24.485,25.6,866100
XFLT,20201014,6.95,7.1,6.95,7.05,42200
XHR,20201014,8.68,8.9606,8.395,8.47,650900
XIN,20201014,2.13,2.13,2.0301,2.0593,55300
XOM,20201014,34.06,34.83,34.03,34.15,17756400
XPEV,20201014,20.31,22.55,20.18,22.05,18411500
XPO,20201014,94.41,98.23,94.41,96.21,959400
XRX,20201014,20.05,20.32,19.99,20.01,1849100
XYF,20201014,0.62,0.64,0.5801,0.6201,41100
XYL,20201014,90.34,91.52,89.96,90.82,776800
Y,20201014,543.86,563.18,543.86,549.2,46200
YAC,20201014,9.86,9.94,9.86,9.93,4800
YAC.U,20201014,10.08,10.24,10.08,10.24,1900
YAC.W,20201014,1.11,1.16,1.11,1.16,12400
YALA,20201014,8.28,8.5,7.5,7.76,993200
YELP,20201014,20.56,21.17,19.72,19.74,1327500
YETI,20201014,52.64,53.595,51.445,51.78,1118300
YEXT,20201014,17.33,17.6052,16.89,17.34,3346700
YPF,20201014,3.76,3.9,3.7,3.75,1126900
YRD,20201014,3.1,3.38,3.1,3.3495,54100
YUM,20201014,96.23,97.35,95.87,96.52,1317000
YUMC,20201014,53.94,54.17,53.25,53.41,2160100
ZBH,20201014,146,148.88,145.305,145.72,858500
ZEN,20201014,113.69,113.72,110.03,111.17,947100
ZNH,20201014,27.19,27.19,26.74,26.91,12000
ZTO,20201014,30.2,30.2,28.85,29.01,2020700
ZTR,20201014,7.91,7.94,7.9,7.93,176400
ZTS,20201014,166.54,166.7,162.79,163.66,1319500
ZUO,20201014,11.15,11.2,10.67,10.96,1438400
ZYME,20201014,47.05,47.05,44.24,44.36,177800