A,20201023,107.23,107.38,105.47,106.

17,833900
AA,20201023,13.8,14.14,13.47,13.47,5307300
AAN,20201023,59.23,59.52,57.41,58.38,242700
AAP,20201023,153.42,155.165,151.78,154.72,543500
AAT,20201023,24.57,24.75,24.17,24.37,120100
AB,20201023,32.57,32.61,31.07,31.55,715500
ABB,20201023,26.23,26.27,25.94,26.13,1945600
ABBV,20201023,84.64,85.15,83.94,84.34,4238700
ABC,20201023,99.3,99.7,98.54,99.38,537800
ABEV,20201023,2.45,2.51,2.43,2.51,25366900
ABG,20201023,120.51,120.51,117.1,118.94,75300
ABM,20201023,35.05,35.75,34.925,35.67,391500
ABR,20201023,11.6,11.9,11.58,11.89,1114700
ABR-A,20201023,25.23,25.3008,25.16,25.16,1700
ABR-B,20201023,25.09,25.1,24.99,24.99,5000
ABR-C,20201023,25.47,25.68,25.451,25.68,2100
ABT,20201023,109.64,110,107.57,107.79,3573000
AC,20201023,34.77,35.095,34.51,34.89,7900
ACA,20201023,49.05,49.56,48.07,48.13,237100
ACB,20201023,4.88,4.9,4.6,4.68,7126900
ACC,20201023,37.47,37.85,37.07,37.76,586200
ACCO,20201023,6.52,6.625,6.22,6.44,837300
ACEL,20201023,10.93,10.93,10.56,10.77,87800
ACH,20201023,5.71,5.82,5.71,5.81,42000
ACI,20201023,14.72,14.84,14.56,14.83,1983200
ACM,20201023,46.57,46.8844,46.09,46.38,1098100
ACN,20201023,227.7,229.8,226.93,229.7,1187600
ACN.U,20201023,10.3,10.38,10.2,10.38,3400
ACN.W,20201023,1.12,1.12,1.11,1.12,3400
ACND,20201023,9.74,9.775,9.74,9.75,126100
ACP,20201023,9.64,9.68,9.6189,9.64,41800
ACRE,20201023,9.21,9.46,9.16,9.36,126700
ACV,20201023,26.78,26.83,26.56,26.75,20700
ADC,20201023,65.67,66.25,65.21,65.42,410500
ADCT,20201023,27.91,27.91,26.56,27.51,62400
ADM,20201023,51.88,52.05,51.5888,51.87,2028100
ADNT,20201023,23.93,25.22,23.8886,24.1,2431800
ADS,20201023,49.76,50.69,48.12,48.61,976000
ADSW,20201023,30.28,30.3,30.06,30.29,1625500
ADT,20201023,7.44,7.495,7.37,7.47,1892400
ADX,20201023,16.62,16.65,16.51,16.56,124400
AEB,20201023,24.95,25.05,24.8,25.04,33600
AEE,20201023,83.57,83.58,82.68,83.39,1026600
AEFC,20201023,25.93,26.23,25.882,26.12,91400
AEG,20201023,2.92,2.94,2.89,2.92,1439600
AEL,20201023,26.96,29,26.14,26.23,2669300
AEL-A,20201023,25.17,25.25,24.9039,25.06,64900
AEL-B,20201023,26.39,26.44,26.3,26.44,19800
AEM,20201023,79.41,79.67,78.75,79.24,658800
AEO,20201023,14.62,14.71,14.26,14.68,2977100
AER,20201023,30.28,30.91,29.53,30.12,1714700
AES,20201023,20.55,20.76,20.3242,20.65,3881500
AFB,20201023,13.63,13.63,13.54,13.58,33400
AFC,20201023,25.57,25.68,25.57,25.68,11500
AFG,20201023,76.56,76.75,74.74,75.81,441800
AFGB,20201023,27.68,27.7,27.5513,27.7,3600
AFGC,20201023,27.18,27.28,27.15,27.2799,18100
AFGD,20201023,27.3,27.48,27.3,27.45,8500
AFGE,20201023,26.78,27.08,26.78,27,11200
AFGH,20201023,25.35,25.38,25.35,25.36,24500
AFI,20201023,3.68,3.93,3.6,3.74,480100
AFL,20201023,37.77,38.0335,37.45,37.85,2501400
AFT,20201023,12.78,12.845,12.76,12.81,58100
AG,20201023,10.87,11.02,10.77,10.98,3190700
AGCO,20201023,82.3,83.58,82.035,82.82,522000
AGD,20201023,9.25,9.28,9.15,9.21,24800
AGI,20201023,8.49,8.49,8.3201,8.4,2079100
AGM,20201023,69.43,69.68,68.51,69.18,45400
AGM-C,20201023,27.25,27.28,27.2,27.28,400
AGM-D,20201023,27.24,27.24,27,27.1,2000
AGM-E,20201023,26.95,27.22,26.95,27.21,3900
AGM-F,20201023,26.49,26.94,26.43,26.88,19300
AGO,20201023,28.2,28.42,27.79,28.36,574600
AGO-B,20201023,27.58,27.58,27.13,27.14,7400
AGO-E,20201023,26.25,26.58,26.25,26.58,2000
AGO-F,20201023,26.3,26.3,25.76,25.79,3400
AGR,20201023,49.66,50.26,49.22,50,908600
AGRO,20201023,4.96,5.04,4.91,4.98,139800
AGS,20201023,3.4,3.4533,3.22,3.29,246000
AGX,20201023,41.43,42.18,41.4,42.16,49200
AHC,20201023,1.41,1.45,1.41,1.44,6100
AHH,20201023,8.84,8.98,8.73,8.96,199100
AHH-A,20201023,24.37,24.38,24.3,24.31,2900
AHL-C,20201023,26.59,26.85,26.4847,26.73,20900
AHL-D,20201023,25.93,26.1,25.8,26.1,7400
AHL-E,20201023,25.32,25.55,25.27,25.55,19100
AHT,20201023,1.79,1.93,1.72,1.76,1864500
AHT-D,20201023,5.612,5.765,5.612,5.75,8800
AHT-F,20201023,5.4,5.64,5.39,5.5,41300
AHT-G,20201023,5.39,5.72,5.389,5.63,6000
AHT-H,20201023,5.54,5.6,5.54,5.6,2800
AHT-I,20201023,5.45,5.57,5.42,5.5217,48600
AI,20201023,2.62,2.77,2.62,2.73,202600
AI-B,20201023,18,18,18,18,100
AI-C,20201023,18.92,18.92,18.92,18.92,100
AIC,20201023,23.65,23.67,23.26,23.26,2800
AIF,20201023,12.77,12.79,12.74,12.76,36800
AIG,20201023,32.4,32.64,31.75,32.38,4375600
AIG-A,20201023,27.26,27.67,27.1516,27.67,40800
AIG.W,20201023,0.32,0.4291,0.32,0.4291,270100
AIN,20201023,55.54,56.3,54.29,54.45,122800
AIO,20201023,22.39,22.9,22.39,22.77,115700
AIR,20201023,20.82,21.1,20.31,20.57,236900
AIT,20201023,61.65,61.96,60.7,61.92,117700
AIV,20201023,34.4,34.55,33.75,33.85,1458300
AIW,20201023,24.15,24.38,24.15,24.38,400
AIZ,20201023,125.7,127,124.355,125.99,258500
AIZP,20201023,122.5,122.5,122.5,122.5,10400
AJG,20201023,107.95,108.32,107.39,107.92,561500
AJRD,20201023,38,38.395,37.66,37.69,361900
AJX,20201023,8,8.26,7.99,8.16,108900
AJXA,20201023,23.5,23.73,23.1601,23.35,1400
AKO.A,20201023,10.54,10.81,10.42,10.81,3200
AKO.B,20201023,12.64,12.65,12.5758,12.5758,65300
AKR,20201023,10.23,10.58,10.23,10.56,679300
AL,20201023,32.38,32.99,31.58,32.1,903500
AL-A,20201023,24.09,24.47,23.75,24.28,25200
ALB,20201023,95.87,97.45,95.35,96.48,669200
ALC,20201023,62.31,62.5,62.0375,62.34,1161400
ALE,20201023,55.87,56.0367,55.25,55.95,134800
ALEX,20201023,13.1,13.2,12.575,12.7,365000
ALG,20201023,123.92,125.86,123.795,125,37500
ALI-A,20201023,17.78,18.13,17.78,18.04,9200
ALI-B,20201023,18.73,19.075,18.73,18.9679,5500
ALI-E,20201023,18.88,18.99,18.845,18.98,17400
ALK,20201023,40.63,41.73,39.83,41.57,1974500
ALL,20201023,92.52,92.655,90.91,91.25,1166200
ALL-B,20201023,26.34,26.6,26.18,26.6,36200
ALL-G,20201023,28.16,28.34,28.0988,28.34,22300
ALL-H,20201023,27.26,27.4,27.183,27.4,84700
ALL-I,20201023,27.01,27.48,27.01,27.48,21200
ALL-Y,20201023,25.6,25.76,25.49,25.73,182500
ALLE,20201023,103.15,104.01,101.74,102.88,764500
ALLY,20201023,28.91,29.235,28.67,29.08,3584800
ALP-Q,20201023,27.8799,27.8799,27.53,27.79,36900
ALSN,20201023,38.89,39.38,38.64,38.67,847400
ALT.W,20201023,1.65,1.69,1.65,1.69,14500
ALTG,20201023,7.99,8.49,7.93,8.33,59900
ALU.U,20201023,10.35,10.35,10.35,10.35,100
ALU.W,20201023,0.74,0.755,0.71,0.71,5300
ALUS,20201023,9.91,9.91,9.91,9.91,1500
ALV,20201023,85,86.62,84.75,84.94,730600
ALX,20201023,248.48,248.48,245.66,245.66,5500
AM,20201023,6.58,6.635,6.475,6.62,3576700
AMB.W,20201023,5.02,5.02,5.02,5.02,100
AMBC,20201023,13.47,13.64,13.26,13.57,130600
AMC,20201023,3.13,3.15,2.95,2.97,6634900
AMCR,20201023,11.06,11.06,10.885,10.97,3025300
AME,20201023,107.97,108.08,106.885,107.76,882700
AMG,20201023,79.9,80.37,78.85,79.4,327600
AMH,20201023,30.4,30.45,29.93,29.96,1299700
AMH-D,20201023,25.79,25.84,25.671,25.84,6800
AMH-E,20201023,25.82,25.92,25.8,25.92,5800
AMH-F,20201023,26.17,26.6,26.17,26.6,3600
AMH-G,20201023,26.54,26.74,26.51,26.74,1800
AMH-H,20201023,27.08,27.29,26.86,27.29,5500
AMK,20201023,23.85,24.22,23.6,23.65,84800
AMN,20201023,66.98,66.98,65.21,66.51,380600
AMOV,20201023,12.8629,12.8629,12.8629,12.8629,100
AMP,20201023,171.73,172.4,169.81,170.39,495100
AMPY,20201023,0.811,0.8599,0.802,0.817,292500
AMRC,20201023,41.66,42.75,41.46,42.74,284500
AMRX,20201023,5.43,5.51,5.16,5.21,952000
AMT,20201023,236.64,239.37,235.66,237.72,1057100
AMWL,20201023,31.98,32.77,30.81,32.52,1566700
AMX,20201023,13.07,13.14,12.88,12.88,1926800
AN,20201023,62.51,62.51,60.42,60.65,851800
ANET,20201023,214,218.88,210.59,214.11,518400
ANF,20201023,15.74,15.93,15.445,15.91,1221300
ANH,20201023,1.68,1.72,1.6713,1.7,237600
ANH-A,20201023,23.49,23.49,23.32,23.405,1000
ANH-B,20201023,17.95,17.99,17.94,17.99,1600
ANH-C,20201023,21.35,21.42,21.35,21.42,300
ANTM,20201023,306.72,311.75,305.32,310.76,1489400
AOD,20201023,7.96,7.99,7.87,7.88,308800
AON,20201023,207.61,208.46,204.87,207.31,778800
AON.U,20201023,10.75,10.75,10.52,10.5468,18700
AON.W,20201023,1.71,1.71,0.8325,1.65,34100
AONE,20201023,10.25,10.38,10.23,10.38,4600
AOS,20201023,55,55,54.45,54.93,773900
AP,20201023,4.55,5.23,4.46,4.91,213100
APAM,20201023,43.62,43.69,42.84,43.25,404300
APD,20201023,294.98,295.6,292.2267,294,477500
APG,20201023,15.25,15.76,15.2,15.32,551200
APH,20201023,119.4,119.77,117.89,119.75,1531600
APLE,20201023,10.85,10.995,10.815,10.88,1522700
APO,20201023,41,41.2,40.22,41.15,1298200
APO-A,20201023,26.13,26.44,26.1,26.4,18900
APO-B,20201023,27.13,27.33,27.0901,27.15,24700
APRN,20201023,6.48,6.6,6.36,6.46,350300
APS.U,20201023,9.97,9.97,9.93,9.95,720800
APT-A,20201023,124,124,122.94,123.11,27100
APTS,20201023,5.5,5.64,5.46,5.57,397900
APTV,20201023,101.08,101.775,99.63,100.29,1891200
AQN,20201023,15.7,15.76,15.58,15.72,411100
AQNA,20201023,26.94,27.14,26.9,27.12,44100
AQNB,20201023,27.16,27.56,27.16,27.55,9600
AQUA,20201023,23.7,23.72,23.22,23.65,353000
AR,20201023,4.03,4.11,3.95,3.99,7583100
ARA,20201023,11.51,11.55,11.44,11.5,99100
ARC,20201023,1.2,1.2,1.16,1.18,61900
ARCH,20201023,37.09,37.55,36.11,37.34,347100
ARCO,20201023,4.15,4.2,4.1,4.12,872700
ARD,20201023,16.74,16.79,16.04,16.44,104100
ARDC,20201023,12.79,12.8,12.72,12.76,31400
ARE,20201023,161.25,161.42,159.8,160.54,387100
ARE-A,20201023,26.05,26.4,26.0402,26.36,31600
ARES,20201023,44.56,45,44.25,44.83,306600
ARG-A,20201023,25.6,25.6188,25.47,25.58,28000
ARGD,20201023,25.68,25.72,25.48,25.61,5700
ARGO,20201023,37.59,37.79,37.13,37.7,113000
ARI,20201023,9.01,9.215,9.01,9.18,678200
ARL,20201023,8.46,8.88,8.23,8.23,5000
ARLO,20201023,5.33,5.3339,5.12,5.17,451700
ARMK,20201023,29.48,30.28,29.355,30.27,1862200
ARNC,20201023,24.04,24.72,23.56,23.89,577100
AROC,20201023,6.14,6.22,5.93,5.99,1971200
ARR,20201023,9.79,10,9.7862,9.94,927900
ARR-C,20201023,23.6,23.7,23.4601,23.7,8000
ARW,20201023,84.65,84.805,83.21,83.49,456300
ASA,20201023,21.34,21.355,21,21.12,41000
ASA.U,20201023,9.89,9.9,9.88,9.89,8000
ASA.W,20201023,0.6,0.6,0.57,0.6,12900
ASAN,20201023,24.32,24.32,22.95,23.51,931100
ASAQ,20201023,9.64,9.65,9.62,9.65,3100
ASB,20201023,14.2,14.6,13.9,14.3,1873000
ASB-D,20201023,25.62,25.65,25.62,25.65,3400
ASB-E,20201023,27.12,27.23,27.12,27.23,1600
ASB-F,20201023,27.72,27.72,27.4,27.44,6900
ASC,20201023,3.03,3.07,2.92,2.99,439000
ASG,20201023,7.67,7.67,7.6235,7.67,124800
ASGI,20201023,17.14,17.16,17,17.1,26800
ASGN,20201023,71.52,71.52,69.1,70.36,123900
ASH,20201023,75.66,75.825,74.63,75.49,289500
ASIX,20201023,15.6,15.95,15.38,15.7,193500
ASP.U,20201023,9.9399,9.9399,9.93,9.93,428200
ASPN,20201023,12.54,12.68,12.26,12.64,46800
ASR,20201023,121.1,123.855,120.27,123.59,53900
ASX,20201023,4.5,4.51,4.44,4.48,469300
AT,20201023,2.03,2.08,2,2.07,288600
ATC-D,20201023,24.19,24.26,24.12,24.26,3100
ATC-E,20201023,24.8,25.09,24.8,25.09,8200
ATC-G,20201023,25,25.09,25,25.09,1100
ATC-H,20201023,24.15,24.3,24.15,24.25,8500
ATC-I,20201023,23.45,23.5,23.3849,23.4994,13300
ATCO,20201023,9.3,9.51,9.23,9.37,263800
ATEN,20201023,7.2,7.2,7.06,7.17,711300
ATGE,20201023,27.49,27.49,26.73,26.93,374500
ATH,20201023,34,34.51,33.65,34.24,1180500
ATH-A,20201023,27.3,27.35,27.01,27.18,64000
ATH-B,20201023,25.62,25.6808,25.41,25.49,76300
ATH-C,20201023,27.16,27.3286,26.98,27.18,70800
ATHM,20201023,100.67,100.79,96.51,96.66,364500
ATI,20201023,9.65,9.845,9.5,9.65,1414900
ATKR,20201023,23.27,23.9,23.09,23.77,410500
ATO,20201023,97.26,98.19,96.96,97.69,593400
ATR,20201023,118.75,118.97,117.48,118.35,105600
ATTO,20201023,8.68,8.86,8.68,8.86,3500
ATUS,20201023,28.23,28.3,27.38,27.64,9822700
ATV,20201023,20.52,20.65,20.2,20.2,10400
AU,20201023,25.37,25.47,24.85,25.17,2505700
AUY,20201023,5.82,5.85,5.72,5.8,11327900
AVA,20201023,34.54,34.98,34.24,34.97,263400
AVA.U,20201023,9.93,9.9498,9.93,9.94,102400
AVAL,20201023,4.78,4.8,4.71,4.71,54800
AVB,20201023,147.72,148.2471,145.66,145.79,788200
AVD,20201023,14.73,14.83,14.07,14.3,79200
AVK,20201023,14.2,14.245,14.16,14.21,65700
AVLR,20201023,152.4,154.95,150.35,154.51,249000
AVNS,20201023,38.76,38.87,37.67,38.07,152500
AVNT,20201023,33.07,33.34,32.37,32.64,622000
AVT-A,20201023,82.76,82.76,78.88,80.29,1152100
AVTR,20201023,25,25.42,24.15,24.9,11189200
AVY,20201023,142.07,143.8,140.46,141.74,683100
AVYA,20201023,18.84,18.86,17.94,17.99,1015900
AWF,20201023,10.49,10.51,10.44,10.44,132000
AWI,20201023,67.61,67.9,65.72,66.5,424400
AWK,20201023,153.88,154.675,152.99,154.08,423600
AWP,20201023,4.67,4.69,4.61,4.63,488000
AWR,20201023,77.81,79.5,77.81,79.23,139300
AX,20201023,27.77,28.28,27.57,27.81,293300
AXL,20201023,7.45,7.74,7.3,7.36,2041200
AXO,20201023,25.47,25.5,25.47,25.5,800
AXP,20201023,100.63,103.64,100,100.98,8921200
AXR,20201023,6.45,6.68,6.42,6.6,1300
AXS,20201023,47.91,48.34,47.38,48.24,416700
AXS-E,20201023,25.68,25.98,25.68,25.98,37200
AXTA,20201023,26.99,27.76,26.65,26.77,3941700
AYI,20201023,96.53,97.54,93.5,94.69,313700
AYX,20201023,136.94,138.89,134.39,138.82,744100
AZEK,20201023,36.19,37.22,36.19,37.22,374900
AZO,20201023,1180.51,1187.1,1161.465,1183.16,148900
AZRE,20201023,27.24,27.2499,26.23,27.02,37900
AZUL,20201023,14.54,14.67,14.2,14.49,1236500
AZZ,20201023,35.07,35.54,34.8,35.36,99600
B,20201023,39.98,40.48,37.82,39.64,270300
BA,20201023,169.99,170.26,166.05,167.36,10024100
BABA,20201023,307.27,310.33,304.06,309.92,6231400
BAC,20201023,25.24,25.26,24.71,24.9,51007400
BAC-A,20201023,25.94,26.18,25.94,26.18,39100
BAC-B,20201023,27.55,27.68,27.45,27.68,65000
BAC-C,20201023,25.6,25.64,25.56,25.64,58800
BAC-E,20201023,25,25,24.96,24.98,18800
BAC-K,20201023,27.52,27.52,27.33,27.45,110400
BAC-L,20201023,1471.98,1477.87,1466.8,1474.61,6200
BAC-M,20201023,26.96,27.0599,26.9392,27.03,148600
BAC-N,20201023,26.6,26.69,26.5169,26.67,149900
BAF,20201023,14.61,14.81,14.38,14.49,20800
BAH,20201023,78.7,79.17,77.77,79.05,662000
BAK,20201023,8.62,9.02,8.62,9.02,85600
BAM,20201023,34.25,34.25,33.61,33.91,1509400
BAMH,20201023,25.17,25.24,25.01,25.22,159600
BAN-D,20201023,25.48,25.48,25.39,25.4308,900
BAN-E,20201023,25.42,25.43,25.42,25.43,800
BANC,20201023,12.24,12.76,11.93,12.24,229900
BAP,20201023,122.74,123.37,120.3,121.43,1108100
BAX,20201023,81.73,81.93,80.84,81.09,1676900
BB,20201023,5.13,5.13,4.99,5.12,2568000
BBAR,20201023,2.65,2.69,2.62,2.69,223400
BBD,20201023,4.11,4.17,3.97,4,25976400
BBDC,20201023,8.16,8.21,8.01,8.06,173900
BBDO,20201023,3.7,3.71,3.56,3.56,3500
BBF,20201023,12.94,12.96,12.85,12.85,21000
BBK,20201023,15.62,15.7,15.6,15.6,9500
BBL,20201023,41.94,42.13,41.78,41.94,863200
BBN,20201023,25.52,25.68,25.36,25.43,81800
BBU,20201023,32.82,32.98,32.08,32.19,16800
BBVA,20201023,2.96,2.96,2.91,2.92,3802600
BBW,20201023,3.45,3.77,3.43,3.69,99800
BBY,20201023,115.5,118.25,115.21,118.21,1858500
BC,20201023,63.09,63.71,60.51,62.62,708100
BC-A,20201023,26.8937,27.22,26.8937,27.2,1200
BC-B,20201023,27.3,27.8192,27.2,27.5,5500
BC-C,20201023,27,27.41,26.79,27.31,17600
BCAT,20201023,20.54,20.5999,20.42,20.54,122700
BCC,20201023,39.02,39.77,38.87,39.2,147400
BCE,20201023,42.83,43.03,42.525,42.79,551400
BCEI,20201023,20.27,20.92,20.18,20.24,111700
BCH,20201023,16.76,17.15,16.57,17.1,143800
BCO,20201023,46.75,47.57,46.25,47.46,261700
BCS,20201023,5.84,5.84,5.74,5.83,4961300
BCSF,20201023,9.56,9.59,9.33,9.42,156700
BCX,20201023,6.1,6.1,6,6.02,273000
BDC,20201023,34.93,34.98,34.4,34.64,173100
BDJ,20201023,7.49,7.49,7.45,7.45,478200
BDN,20201023,9.95,9.955,9.765,9.88,3758100
BDX,20201023,240.84,242.62,239.2289,240.28,985300
BDXB,20201023,53.38,53.89,53.2721,53.6,312400
BE,20201023,16.78,17.5734,15.97,16.43,5547000
BEDU,20201023,6.44,6.51,6.3,6.48,30300
BEKE,20201023,75.3,75.3,69.16,69.99,1910000
BEN,20201023,23.29,23.41,23.12,23.22,3217900
BEP,20201023,53.67,53.76,52.45,53.18,370400
BEP-A,20201023,26.13,26.2,26.06,26.2,10500
BEPC,20201023,66.77,66.8,63.8,64.53,618400
BERY,20201023,50.17,50.53,50.02,50.44,461100
BEST,20201023,3.5,3.66,2.86,2.88,7058000
BF.A,20201023,67.76,67.76,66.48,66.89,29400
BF.B,20201023,75.73,76.06,74.17,74.4,624700
BFAM,20201023,164.46,165.365,161.68,162.5,233300
BFK,20201023,13.69,13.72,13.6,13.69,51000
BFO,20201023,14.72,14.72,14.72,14.72,500
BFS,20201023,26.19,26.72,25.98,26.5,43300
BFS-D,20201023,24,24,23.85,23.85,800
BFS-E,20201023,24.52,24.52,23.5,23.915,8700
BFT,20201023,9.78,9.78,9.71,9.78,5200
BFT.U,20201023,10.15,10.15,10.07,10.1,354400
BFT.W,20201023,1.2,1.2,1.1499,1.15,57600
BFY,20201023,13.95,13.95,13.88,13.88,2800
BFZ,20201023,13.17,13.17,13.05,13.1,124100
BG,20201023,56.92,57.87,55.83,56.02,1412100
BGB,20201023,11.95,11.975,11.9137,11.96,63600
BGH,20201023,13.17,13.2,13.13,13.13,46300
BGIO,20201023,8.6,8.6132,8.55,8.61,38500
BGR,20201023,6.03,6.055,5.92,5.96,123200
BGS,20201023,28.11,28.28,27.88,28.18,413600
BGSF,20201023,8.58,8.6,8.25,8.43,96500
BGT,20201023,11.17,11.23,11.17,11.18,52000
BGX,20201023,12.73,12.7599,12.68,12.73,48000
BGY,20201023,5.38,5.4,5.3617,5.37,162100
BH,20201023,92.98,96.05,91.5,96.05,6500
BH.A,20201023,483,490,471,471,100
BHC,20201023,18.13,18.42,17.81,18.36,3187100
BHE,20201023,21.09,21.5,21.07,21.45,189100
BHK,20201023,15.57,15.67,15.54,15.62,116400
BHLB,20201023,11.97,12.1634,11.72,11.97,288900
BHP,20201023,51.4,51.55,51.18,51.39,2158100
BHR,20201023,2.45,2.5,2.34,2.39,264300
BHR-B,20201023,12.98,13.35,12.62,12.76,11400
BHR-D,20201023,14.38,14.38,14.02,14.25,2100
BHV,20201023,16.1,16.1,16.1,16.1,100
BHVN,20201023,79.99,80,78.2471,78.98,536700
BIF,20201023,10.05,10.1,9.98,10.01,100500
BIG,20201023,50.9,51.07,49.01,49.8,695900
BILL,20201023,109.96,110.455,107.71,109.2,392700
BIO,20201023,580.85,586.2,574.03,581.71,99600
BIO.B,20201023,575.48,575.48,575.48,575.48,100
BIP,20201023,45.94,46.49,45.59,46.46,155000
BIP-A,20201023,25.72,25.78,25.51,25.73,78900
BIPC,20201023,58.8,58.83,57.56,58.29,94400
BIT,20201023,16.03,16.03,15.95,15.96,60600
BITA,20201023,15.93,15.93,15.89,15.92,665600
BJ,20201023,40.26,40.53,39.005,39.07,2446500
BK,20201023,37.87,38.165,37.59,37.67,3727000
BK-C,20201023,25.75,25.89,25.7,25.89,113500
BKD,20201023,3.29,3.56,3.2667,3.45,2055600
BKE,20201023,24.31,25.08,24.1101,24.94,384100
BKH,20201023,59.49,59.72,58.56,59.43,246700
BKI,20201023,93.32,93.35,92.455,93.31,778800
BKK,20201023,15,15.0124,15,15,2700
BKN,20201023,16.27,16.27,16.065,16.15,18000
BKR,20201023,14.59,14.68,14.06,14.29,6998300
BKT,20201023,6.12,6.12,6.11,6.11,172900
BKU,20201023,27.05,27.43,26.34,26.94,553700
BLD,20201023,179,180.88,175.85,179.24,172400
BLE,20201023,14.62,14.72,14.53,14.53,28500
BLK,20201023,637.87,639.1599,633.51,637.31,494200
BLL,20201023,92,92.79,91.03,92.72,1039800
BLW,20201023,14.72,14.7585,14.65,14.67,70300
BLX,20201023,14.31,14.37,13.87,14.14,66400
BMA,20201023,12.94,13.3527,12.8,13.05,209700
BME,20201023,43.62,43.7865,43.32,43.63,19200
BMEZ,20201023,24.89,24.89,24.2833,24.41,133900
BMI,20201023,76.87,77.75,76.04,76.16,217300
BML-G,20201023,22.08,22.08,21.8885,21.9,5400
BML-H,20201023,21.5,21.5,21.4,21.5,23200
BML-J,20201023,24.91,25.09,24.91,25.09,6100
BML-L,20201023,24.93,24.99,24.89,24.99,18000
BMO,20201023,63.46,64.38,63.36,63.99,491700
BMR.U,20201023,10.85,10.9,10.85,10.9,7200
BMR.W,20201023,1.32,1.34,1.25,1.32,16200
BMRG,20201023,10.02,10.02,9.98,10,313900
BMY,20201023,60.83,61.22,60.0717,60.13,7336800
BMY.P,20201023,3.13,3.41,3.13,3.39,3061200
BNED,20201023,2.34,2.43,2.3,2.4,135400
BNL,20201023,16.65,17,16.65,16.77,259700
BNS,20201023,43.32,43.64,43.23,43.53,835800
BNY,20201023,13.6,13.63,13.45,13.57,16000
BOE,20201023,9.78,9.85,9.74,9.76,236000
BOH,20201023,61.61,62.77,61,62.17,355300
BOOT,20201023,33.57,33.79,33.07,33.6,728600
BORR,20201023,0.428,0.442,0.4206,0.43,947100
BOX,20201023,16.63,16.63,16.34,16.5,1928600
BP,20201023,16.27,16.325,15.88,16.05,15353000
BPMP,20201023,10.1,10.25,9.95,10.04,109700
BPT,20201023,1.48,1.48,1.43,1.44,30000
BQ,20201023,5.9,5.9,5.6,5.69,129700
BR,20201023,145.59,146.04,144.65,145.73,363100
BRBR,20201023,21,21.19,20.825,20.97,141700
BRC,20201023,41.72,42.21,41.49,41.88,197900
BRFS,20201023,3.34,3.34,3.24,3.27,1447700
BRK.A,20201023,318672.3,320999,317990.6,319344.4,200
BRK.B,20201023,212.43,213.87,211.73,212.71,2831400
BRMK,20201023,10.25,10.26,10.19,10.24,401700
BRO,20201023,46.8,46.81,46.23,46.72,791800
BRT,20201023,12.5,13,12.37,12.82,37500
BRX,20201023,11.85,12.06,11.76,11.93,1468900
BSA,20201023,25.18,25.18,24.92,25.01,20800
BSAC,20201023,15.34,15.77,15.27,15.75,407400
BSBR,20201023,6.11,6.12,5.93,5.96,756800
BSD,20201023,13.45,13.45,13.37,13.37,4400
BSE,20201023,13.05,13.09,12.95,12.95,18300
BSIG,20201023,15.22,15.43,15.05,15.19,318900
BSL,20201023,13.35,13.43,13.32,13.43,42600
BSM,20201023,6.4,6.47,6.23,6.23,515500
BSMX,20201023,3.88,3.95,3.85,3.93,195300
BSN.U,20201023,9.905,9.93,9.905,9.92,7700
BST,20201023,45.07,45.07,44.42,44.71,61900
BSTZ,20201023,27.79,27.94,27.5064,27.8,123900
BSX,20201023,37,37.41,36.71,37.17,12412600
BSX-A,20201023,108.27,109.84,108.27,109.26,2500
BTA,20201023,11.84,11.86,11.75,11.76,38800
BTE,20201023,0.36,0.367,0.3529,0.3593,816000
BTI,20201023,33.89,33.97,33.5,33.64,1359600
BTO,20201023,23.94,24.3,23.75,24.01,60500
BTT,20201023,25.03,25.05,24.97,24.99,56900
BTU,20201023,1.6,1.645,1.54,1.57,1452300
BTZ,20201023,13.9,13.9276,13.85,13.88,156000
BUD,20201023,57.57,57.71,56.98,57.59,1347300
BUI,20201023,23.14,23.46,23,23.28,100500
BUR,20201023,9.71,10.19,9.55,9.76,75300
BURL,20201023,202.47,208.19,198.82,208.01,593000
BV,20201023,13.41,13.46,12.92,12.94,261000
BVH,20201023,9.82,9.82,9.485,9.5,13200
BVN,20201023,13.01,13.17,12.77,12.97,490800
BW,20201023,2.62,2.62,2.51,2.54,40900
BWA,20201023,40.67,41.13,39.655,39.75,2350900
BWG,20201023,11.34,11.36,11.26,11.3,24400
BWXT,20201023,57.62,58.13,57.455,57.64,353200
BX,20201023,55,55.05,54.055,54.64,2368300
BXC,20201023,24.8,24.985,22.91,23.42,118800
BXG,20201023,5.38,5.5,5.32,5.42,62000
BXMT,20201023,22.27,22.52,22.135,22.44,687600
BXMX,20201023,11.44,11.5126,11.34,11.39,353600
BXP,20201023,77.85,78.24,76.82,77.67,525700
BXP-B,20201023,25.42,25.69,25.41,25.65,5900
BXS,20201023,24.71,24.97,24.22,24.59,310300
BXS-A,20201023,26.09,26.28,26.09,26.27,8600
BY,20201023,14,14.5,13.8273,14.01,103200
BYD,20201023,34.72,34.99,33.55,34.7,1505100
BYM,20201023,14.26,14.29,14.18,14.26,43200
BZH,20201023,13.19,13.77,12.8801,13.75,536300
BZM,20201023,14.22,14.29,14.13,14.21,2800
C,20201023,44.21,44.57,43.665,43.95,18486400
C-J,20201023,28.3,28.585,28.3,28.56,28200
C-K,20201023,27.98,28.15,27.8363,28.12,67700
C-N,20201023,27.8,28.07,27.7749,28.07,65000
C-S,20201023,25.9,25.96,25.86,25.95,35800
CAAP,20201023,2.17,2.25,2.12,2.17,262500
CABO,20201023,1985.43,1985.43,1887.58,1907.25,34000
CACI,20201023,213.42,215.38,211.095,212.71,110400
CADE,20201023,12.24,12.29,11.71,12.06,1422600
CAE,20201023,17.76,18.4284,17.74,18.3,488600
CAF,20201023,22.19,22.37,22.16,22.35,121100
CAG,20201023,37.84,38.025,37.54,38,2134200
CAH,20201023,49.11,49.545,48.75,49.34,1290000
CAI,20201023,31.05,31.05,29.25,29.91,60000
CAI-A,20201023,24.76,24.9474,24.76,24.9474,3400
CAI-B,20201023,24.89,25,24.795,24.9,12000
CAJ,20201023,16.5,16.64,16.395,16.45,378100
CAL,20201023,9.64,9.685,9.225,9.66,275100
CALX,20201023,25.81,26.13,25.36,26.05,936000
CANG,20201023,5.5,5.5,5.3,5.3,13300
CAPL,20201023,15.03,15.6,15.03,15.45,43200
CARR,20201023,33.9,34.96,33.86,34.93,5072400
CARS,20201023,8.88,9.31,8.78,8.95,970900
CAT,20201023,169.37,170.65,167.56,168.59,2857200
CATO,20201023,7.04,7.05,6.895,6.98,205200
CB,20201023,129.06,129.55,127.49,129.02,1259700
CBB,20201023,15.14,15.16,15.11,15.14,200500
CBB-B,20201023,48.95,48.96,48.785,48.785,1000
CBD,20201023,11.88,11.9,11.76,11.82,296400
CBH,20201023,9.01,9.07,8.98,8.99,41200
CBL,20201023,0.169,0.169,0.1659,0.1666,2213500
CBL-D,20201023,0.79,0.85,0.774,0.8302,5600
CBL-E,20201023,0.8234,0.8299,0.75,0.8205,11100
CBRE,20201023,46.99,47.36,46.38,46.66,1263800
CBT,20201023,41.15,41.43,40.72,41.1,137100
CBU,20201023,59.5,60.51,58.24,58.92,220600
CBZ,20201023,24.2,24.23,23.99,24,278500
CC,20201023,21.72,22.14,21.5801,21.88,556500
CCA.W,20201023,1.2,1.26,1.1698,1.26,21400
CCAC,20201023,9.7859,9.7859,9.78,9.78,600
CCC,20201023,29.87,29.93,28.95,29.28,896600
CCEP,20201023,39.66,39.99,38.72,39.03,787000
CCI,20201023,156.39,158.99,155,158.47,1784000
CCI.U,20201023,9.87,9.92,9.87,9.9,222300
CCI.W,20201023,1.22,1.25,1.12,1.17,134300
CCIV,20201023,9.65,9.7,9.63,9.63,2067800
CCJ,20201023,9.9,9.93,9.61,9.74,1084100
CCK,20201023,92.35,93.27,90.04,90.38,1043800
CCL,20201023,15.19,15.5,15.03,15.36,25638400
CCM,20201023,2,2.0527,1.84,1.87,17300
CCO,20201023,1.05,1.05,1,1,422100
CCR,20201023,3.04,3.4475,3.04,3.36,197800
CCS,20201023,42.49,44.23,41.73,44.01,332100
CCU,20201023,12.36,12.4,12.24,12.34,505400
CCX,20201023,9.98,10.05,9.975,10,4884800
CCX.U,20201023,10.4,10.4,10.35,10.35,2400
CCX.W,20201023,1.35,1.355,1.26,1.3,26900
CCZ,20201023,62.87,62.87,62.87,62.87,700
CDAY,20201023,90,92.7799,88.865,92.21,766400
CDE,20201023,7.8,7.88,7.695,7.81,2718700
CDR,20201023,0.96,1.11,0.9503,1.02,1288200
CDR-B,20201023,22.75,23.09,22,22.4,9600
CDR-C,20201023,19.77,20.28,19.77,20.04,7700
CE,20201023,119.24,120.29,118.675,120.18,1085100
CEA,20201023,21.84,21.89,21.71,21.86,9600
CEE,20201023,20.36,20.43,20.3,20.3,21900
CEIX,20201023,4.46,4.81,4.35,4.68,423000
CEL,20201023,4.1,4.1,4.03,4.03,3000
CEL.P,20201023,0.35,0.37,0.35,0.37,4300
CELP,20201023,2.17,2.205,2.15,2.18,11900
CEM,20201023,13.54,13.6,13.2,13.49,144800
CEN,20201023,8.2,8.2,8.03,8.05,13900
CEO,20201023,98.72,98.9499,97.52,97.86,82000
CEPU,20201023,2.3,2.34,2.26,2.33,60200
CEQ.P,20201023,6.21,6.24,6.17,6.2,98700
CEQP,20201023,15.86,16.35,15.5,15.9,625000
CF,20201023,28.1,28.435,27.53,27.58,1629200
CFG,20201023,29.1,29.37,28.43,29.13,4393800
CFG-D,20201023,26.95,27.17,26.77,27.15,33400
CFG-E,20201023,25.38,25.5,25.17,25.47,49400
CFR,20201023,71.64,72.49,71.0601,72.14,639100
CFX,20201023,32.59,32.61,31.53,31.96,501000
CFXA,20201023,133.54,133.54,133.54,133.54,900
CGA,20201023,2.84,3.42,2.7,2.9101,369000
CGC,20201023,20.37,20.44,19.53,19.73,5111000
CHA,20201023,32.59,32.79,32.59,32.77,44100
CHCT,20201023,49.27,49.3,48.8346,49.07,51000
CHD,20201023,91.3,91.96,90.98,91.91,959600
CHE,20201023,490.38,492.438,483.97,488.64,42100
CHGG,20201023,86.09,87,85.23,86.76,1905400
CHH,20201023,92.62,92.87,91.29,92.24,120500
CHL,20201023,32.94,32.94,32.705,32.87,530700
CHM-A,20201023,23.37,23.425,23.26,23.3,20800
CHM-B,20201023,20.76,20.82,20.7,20.7013,3400
CHMI,20201023,9.04,9.27,9.0235,9.12,59600
CHN,20201023,28,28.31,27.9001,28.289,7300
CHRA,20201023,2.92,3.05,2.8743,3.05,35000
CHS,20201023,1.2,1.21,1.13,1.2,563000
CHT,20201023,37.37,37.6,37.3,37.51,77500
CHU,20201023,7.12,7.15,7.07,7.1,306300
CHWY,20201023,63.65,64.47,62.04,63.63,2806400
CHX,20201023,8.57,8.75,8.45,8.51,1278000
CI,20201023,180.42,184.7,180,184.49,1716000
CIA,20201023,5.96,6.03,5.84,5.86,48100
CIB,20201023,26.4,26.68,26.1,26.68,200500
CIEN,20201023,41.49,41.7,40.77,41.24,1363500
CIF,20201023,2.36,2.37,2.34,2.34,10500
CIG,20201023,2.03,2.03,1.98,1.99,1238600
CIG.C,20201023,2.09,2.18,2.09,2.18,11000
CII,20201023,15.92,15.98,15.79,15.83,75400
CIM,20201023,8.62,8.87,8.6,8.82,2364000
CIM-A,20201023,22.72,22.89,22.68,22.8873,11500
CIM-B,20201023,20.5,20.68,20.5,20.6025,26900
CIM-C,20201023,19.73,19.85,19.6864,19.72,7100
CIM-D,20201023,19.8,20.06,19.8,20.03,19800
CINR,20201023,12.02,12.1999,11.91,11.91,6100
CIO,20201023,6.95,7.05,6.875,7.01,228700
CIO-A,20201023,25.2,25.2,24.9625,25.05,142700
CIR,20201023,30.23,30.44,29.49,29.9,75300
CIT,20201023,30.36,31.8,30.255,31.3,3494300
CIT-B,20201023,25.6,26.05,25.5963,25.83,28000
CKH,20201023,32.26,32.61,31.71,32.21,48600
CL,20201023,79.55,80,79.32,79.34,2259300
CLA,20201023,9.7,9.7,9.6,9.65,401400
CLA.U,20201023,9.94,9.94,9.89,9.91,4600
CLA.W,20201023,0.6,0.6,0.6,0.6,1600
CLB,20201023,15,15.72,14.88,15.35,590000
CLDR,20201023,10.3,10.4,10.1836,10.36,2676800
CLDT,20201023,8,8.14,7.87,8.09,232000
CLF,20201023,8.5,9.04,8.15,8.67,21828800
CLGX,20201023,68,69.57,67.26,68.52,1481400
CLH,20201023,57.1,59.26,56.605,58.94,274300
CLI,20201023,12.32,12.49,12.1,12.23,260700
CLI.U,20201023,10.01,10.01,10.01,10.01,100100
CLN-G,20201023,21.67,21.805,21.54,21.62,4200
CLN-H,20201023,20.82,21.3637,20.8164,21.26,6400
CLN-I,20201023,21.44,21.5,21.1,21.2,21500
CLN-J,20201023,21.28,21.35,20.87,21.25,4800
CLNC,20201023,4.78,5.03,4.78,5.01,235200
CLNY,20201023,3.2,3.27,3.115,3.26,18615700
CLPR,20201023,5.95,6.08,5.95,5.99,27200
CLR,20201023,13.88,14.23,13.56,13.88,3317600
CLS,20201023,6.95,7.015,6.82,6.97,424300
CLW,20201023,39.86,40.13,39.1,39.68,65200
CLX,20201023,209.4,211.59,209.17,211.14,791700
CM,20201023,77.71,78.095,77.54,78.03,179800
CMA,20201023,45.79,46.545,45.3101,46.39,1645300
CMC,20201023,21.4,21.55,21.17,21.33,884000
CMCM,20201023,1.98,2.01,1.96,1.97,81300
CMD,20201023,52.58,52.87,51.25,52.07,478000
CMG,20201023,1299.86,1348.5,1296,1339.08,763100
CMI,20201023,224.77,227.51,223.975,226.28,1041300
CMO,20201023,5.7,5.795,5.62,5.67,473800
CMO-E,20201023,23.41,23.77,23.41,23.77,5700
CMP,20201023,62.16,62.64,61.28,61.48,83600
CMR-B,20201023,23.28,23.29,23.1,23.25,3300
CMR-C,20201023,23.49,23.66,23.49,23.56,1800
CMR-D,20201023,24.3,24.32,23.9,24.1,8200
CMR-E,20201023,24.76,24.765,24.65,24.65,1400
CMRE,20201023,6.9,7.05,6.81,6.91,511100
CMS,20201023,66.17,66.33,65.52,65.85,1188700
CMS-B,20201023,109.405,109.97,109.405,109.97,100
CMSA,20201023,26.84,27.24,26.8,27.21,11300
CMSC,20201023,26.88,27.07,26.81,27.07,23700
CMSD,20201023,27.59,28,27.53,28,30300
CMU,20201023,4.24,4.24,4.18,4.19,58500
CNA,20201023,30.58,30.84,30.35,30.73,123400
CNC,20201023,67.31,68.64,67.06,67.42,2387500
CNF,20201023,3.249,3.249,3.249,3.249,100
CNHI,20201023,8.58,8.62,8.52,8.6,1386400
CNI,20201023,104.55,105.34,104.16,105.07,663800
CNK,20201023,9.31,9.67,8.93,9.36,10972400
CNMD,20201023,86.5,86.95,84.275,84.47,189200
CNNE,20201023,39.76,39.925,39.32,39.69,267300
CNO,20201023,18.98,19.265,18.895,19.16,718600
CNP,20201023,22.32,22.49,22.01,22.23,3794300
CNP-B,20201023,41.46,41.7,41.2865,41.43,29800
CNQ,20201023,17.35,17.35,16.8,17.07,2961400
CNR,20201023,8.81,9.1,8.6,8.96,446800
CNS,20201023,58.37,58.63,57.17,57.75,134100
CNX,20201023,11.47,11.64,11.16,11.4,7874600
CO,20201023,3.57,3.8,3.55,3.8,243500
COD-A,20201023,22.72,22.72,21.93,22.1,18300
COD-B,20201023,23.46,23.5,23.21,23.3008,4700
COD-C,20201023,23.53,23.64,23.26,23.35,38600
CODI,20201023,18.05,18.44,18.0254,18.22,151500
COE,20201023,24.92,24.9862,24.5,24.98,1900
COF,20201023,80.48,81,76.82,77.99,7613900
COF-F,20201023,25.37,25.39,25.35,25.38,19400
COF-G,20201023,25.84,26.18,25.835,26.17,32600
COF-H,20201023,26.43,26.5,26.31,26.5,17200
COF-I,20201023,25.51,25.7,25.4202,25.68,338800
COF-J,20201023,24.92,24.94,24.8499,24.9,301600
COF-K,20201023,25.11,25.21,25.1,25.17,42800
COG,20201023,20.2,20.25,19.585,19.68,5681300
COLD,20201023,37.21,37.41,36.816,37.19,1433200
COO,20201023,354.03,356.88,351.42,356.45,144000
COP,20201023,32.27,33.185,31.92,32.54,15335100
COR,20201023,124,124.21,122.39,123.23,202500
COR-Z,20201023,15.15,15.15,15,15.11,6300
CORR,20201023,5.49,5.85,5.46,5.7,208500
COTY,20201023,3.38,3.45,3.315,3.39,6313400
CP,20201023,316.15,317.8,311.85,314.7,349700
CPA,20201023,55.67,56.79,55.54,56.76,343600
CPAC,20201023,7.7,7.7,7.7,7.7,100
CPB,20201023,48.22,48.84,47.98,48.55,1474700
CPE,20201023,5,5.31,4.88,5.3,2956500
CPF,20201023,15.15,15.4,14.935,15.12,94600
CPG,20201023,1.35,1.39,1.32,1.33,1197200
CPK,20201023,93.31,94.155,92.805,93.89,45600
CPLG,20201023,5.6,5.72,5.6,5.68,76700
CPRI,20201023,22.78,22.88,21.85,22.52,2316700
CPS,20201023,17.95,18.385,17.8,18.23,127100
CPS.U,20201023,10.1681,10.175,10.15,10.1689,51600
CPSR,20201023,9.72,9.72,9.72,9.72,100
CPT,20201023,92.75,93.16,91.99,92.39,340900
CR,20201023,56.27,56.7889,54.79,55.14,224500
CRD.A,20201023,6.74,6.755,6.63,6.7,21600
CRD.B,20201023,6.7,6.7,6.46,6.59,800
CRH,20201023,37.41,37.49,36.95,37.32,212900
CRH.U,20201023,10,10.01,9.98,9.99,348800
CRI,20201023,87,88.7,83.905,86.95,874300
CRK,20201023,6.13,6.2199,5.875,6.02,1504700
CRL,20201023,234.28,235.6,230.195,232.81,245200
CRM,20201023,250.1,250.57,246.81,250.52,3159600
CRS,20201023,18.44,19.245,18.26,18.53,829000
CRT,20201023,6.24,6.59,6.24,6.58,63400
CRY,20201023,19.21,19.37,19.06,19.34,87700
CS,20201023,10.93,10.9556,10.79,10.87,2655000
CSL,20201023,129.68,132.12,129.67,131.71,465600
CSLT,20201023,0.9281,0.9551,0.9201,0.9436,109100
CSPR,20201023,7.61,7.66,7.2,7.43,232300
CSTM,20201023,10.21,10.71,9.95,10,1061000
CSU,20201023,0.6,0.63,0.6,0.6102,68400
CSV,20201023,24.56,25.22,24.56,24.75,59400
CTA-A,20201023,85.9,87,85.9,86.0001,4800
CTA-B,20201023,108.78,108.9,108.7,108.7,900
CTAA,20201023,25.7,25.78,25.67,25.77,10300
CTB,20201023,36.68,37.99,36.505,37.65,533900
CTBB,20201023,25.45,25.53,25.44,25.51,74400
CTDD,20201023,26.26,26.39,26.06,26.39,30800
CTK,20201023,4.4,4.57,4.4,4.5,4200
CTLT,20201023,93.8,94.11,92.21,94.02,544600
CTR,20201023,11.92,11.9383,11.58,11.61,43600
CTRA,20201023,8.25,8.57,8.25,8.38,80700
CTS,20201023,27.13,27.58,26.87,27.14,78700
CTT,20201023,8.28,8.405,8.2501,8.31,178100
CTVA,20201023,33.15,33.495,33.04,33.17,3552300
CTY,20201023,25.2,25.33,25.18,25.33,31800
CTZ,20201023,25.17,25.19,25.17,25.19,19000
CUB,20201023,61.03,61.7,59.8,60.8,286500
CUB-D,20201023,24.6959,24.6959,24.6959,24.6959,200
CUB-F,20201023,24.4084,24.4215,24.0569,24.4215,2200
CUBB,20201023,24.37,24.4,24.202,24.202,10200
CUBE,20201023,34.4,34.78,34.27,34.27,2667000
CUBI,20201023,13.95,14.26,13.68,13.98,67700
CUK,20201023,13.34,13.4896,13.13,13.38,1403700
CULP,20201023,13.61,13.61,12.93,13,213600
CURO,20201023,7.99,8.41,7.97,8.4,135500
CUZ,20201023,27.35,27.52,26.97,27.37,573100
CVA,20201023,7.96,8.0761,7.93,8.05,449400
CVE,20201023,3.79,3.795,3.63,3.71,4561200
CVEO,20201023,0.66,0.6679,0.62,0.6379,140600
CVI,20201023,11.99,12.27,11.73,11.96,395100
CVNA,20201023,201.51,204.5,197.05,202.64,805700
CVS,20201023,59.78,60.6,59.69,60.25,6810100
CVX,20201023,73.93,74.365,71.8266,72.57,8727100
CW,20201023,94.98,95.5,93.9,94.29,136800
CWE.A,20201023,27.88,28.05,27.51,27.93,99800
CWEN,20201023,29.5,29.98,29.22,29.93,497300
CWH,20201023,28.07,28.4099,26.65,28.18,1824200
CWK,20201023,11.86,12.05,11.6652,11.84,497100
CWT,20201023,47.68,48.22,47.53,48.18,158100
CX,20201023,4.24,4.26,4.16,4.19,1840900
CXE,20201023,4.69,4.7,4.67,4.69,61000
CXH,20201023,9.27,9.28,9.21,9.26,22200
CXO,20201023,46.49,47.95,46.1948,46.97,5818300
CXP,20201023,11.03,11.14,10.9,11.11,697900
CXW,20201023,6.86,7.0401,6.61,6.62,1695500
CYD,20201023,18.4,18.83,18,18.1,66100
CYH,20201023,4.84,4.97,4.8,4.92,576400
CZZ,20201023,15.29,15.39,14.68,14.9,601800
D,20201023,81.69,81.89,80.52,81.14,2386600
DAC,20201023,9.33,9.5,9.16,9.36,96400
DAL,20201023,33.52,34.04,32.9,34,15247300
DAN,20201023,15.94,16.19,15.81,15.84,1023000
DAO,20201023,26.31,26.76,26.035,26.5,546300
DAR,20201023,46.25,46.46,44.965,45.03,1567200
DAVA,20201023,66.68,67.95,66.54,67.49,206700
DB,20201023,9.74,9.74,9.55,9.65,4096400
DBD,20201023,7.98,7.99,7.72,7.77,471400
DBI,20201023,5.42,5.49,5.2,5.32,1148100
DBL,20201023,18.91,18.91,18.65,18.76,29400
DCF,20201023,7.82,7.89,7.75,7.77,38900
DCI,20201023,52.18,52.35,51.415,51.79,319400
DCO,20201023,34.93,34.93,34.28,34.68,37100
DCP,20201023,14.74,14.9,14.19,14.62,1189900
DCP-B,20201023,17.89,18.17,17.78,18.11,12000
DCP-C,20201023,17.65,17.89,17.4,17.8,24000
DCUE,20201023,105.02,105.02,103.98,104.48,8500
DD,20201023,59.94,60.14,59.25,59.82,2376900
DDD,20201023,8.36,8.375,7.6,7.66,5300800
DDF,20201023,8.16,8.23,8.16,8.17,22500
DDS,20201023,48,49.02,46.39,48.44,194300
DDT,20201023,23.77,23.94,23.57,23.85,4700
DE,20201023,237.12,240,237.12,239.53,820400
DEA,20201023,22.08,22.21,21.91,22.17,405400
DECK,20201023,247.94,256.49,244.28,255.21,449000
DEH,20201023,9.67,9.7,9.67,9.7,45600
DEH.U,20201023,10,10,9.9564,9.9564,2100
DEH.W,20201023,0.65,0.65,0.65,0.65,2500
DEI,20201023,25.1,25.34,24.97,25.2,1549600
DELL,20201023,68.74,68.855,67.84,68.18,1319200
DEN,20201023,16.82,17.2365,16.82,16.95,128300
DEO,20201023,139.55,139.55,137.34,138.48,234400
DESP,20201023,7.07,7.44,6.99,7.33,582200
DEX,20201023,9.06,9.0742,9.05,9.07,16500
DFIN,20201023,13.91,13.97,13.62,13.84,90300
DFN.U,20201023,10.59,10.59,10.59,10.59,100
DFN.W,20201023,0.99,1.01,0.9896,1.01,2000
DFNS,20201023,9.97,9.97,9.97,9.97,100
DFP,20201023,27.55,27.5563,27.41,27.49,35800
DFS,20201023,67.08,68.67,66.37,68,4502700
DG,20201023,214.07,215.825,212.7101,215.44,1333600
DGN.U,20201023,12,12,11.85,11.9141,10900
DGN.W,20201023,3.25,3.25,3,3.03,11600
DGNR,20201023,11.3,11.41,11.3,11.39,16400
DGX,20201023,126.43,130.84,125.79,127.13,1509900
DHF,20201023,2.72,2.74,2.71,2.71,1313400
DHI,20201023,71.19,73.2,70.95,73.06,2294900
DHR,20201023,235.19,236.55,231.33,232.66,2268900
DHR-A,20201023,1551.54,1551.54,1551.54,1551.54,7500
DHR-B,20201023,1350.39,1350.39,1350.39,1350.39,400
DHT,20201023,5.14,5.16,5.01,5.04,2672400
DHX,20201023,2.08,2.12,2.04,2.06,41400
DIAX,20201023,13.68,13.695,13.45,13.53,124100
DIN,20201023,60.28,60.28,56.78,57.73,331800
DIS,20201023,128.1,128.5,126.35,128.35,5439900
DK,20201023,11,11.38,10.64,10.91,744500
DKL,20201023,28.28,28.7217,26.75,27.3,49800
DKS,20201023,59.79,60.26,57.92,59.58,1414500
DL,20201023,8.94,8.96,8.865,8.9,2900
DLB,20201023,71.12,71.91,70.71,71.72,285100
DLN-A,20201023,22.3,22.6,22.28,22.6,4900
DLN-B,20201023,18.4,18.4,18.22,18.22,600
DLNG,20201023,2.31,2.39,2.31,2.39,33900
DLR,20201023,152.5,152.87,150.25,152.6,743000
DLR-C,20201023,26.03,26.04,25.83,25.98,13600
DLR-J,20201023,26.36,26.38,26.29,26.35,5700
DLR-K,20201023,28.03,28.1,27.9662,27.9662,10600
DLR-L,20201023,26.93,27.01,26.8,26.94,24700
DLX,20201023,25.82,26.01,25.45,25.66,251900
DLY,20201023,17.34,17.42,17.25,17.37,96500
DMB,20201023,13.34,13.37,13.29,13.37,49000
DMO,20201023,13.52,13.56,13.36,13.4,22300
DMS,20201023,7.41,7.64,7.41,7.58,37500
DMS.W,20201023,0.9798,0.9798,0.9798,0.9798,2100
DMY.S,20201023,10.43,10.46,10.43,10.43,3300
DMY.T,20201023,1.28,1.28,1.21,1.22,31500
DMY.W,20201023,2.85,2.8501,2.54,2.55,79000
DMYD,20201023,10.03,10.11,10.03,10.03,202100
DMYT,20201023,12.75,12.85,12.11,12.2,588600
DNB,20201023,26.75,26.99,26.44,26.78,224700
DNK,20201023,2.3,2.4,2.22,2.22,158200
DNOW,20201023,5.2,5.25,5.06,5.11,1744200
DNP,20201023,10.11,10.16,10.02,10.07,368500
DOC,20201023,18,18.06,17.705,17.91,1044800
DOOR,20201023,99.98,100.5,97.08,98.59,55000
DOV,20201023,116.21,116.53,115.2,116.27,532500
DOW,20201023,49.52,49.9499,48.41,48.53,3123400
DPG,20201023,11.09,11.09,10.95,11,73500
DPZ,20201023,390,394.54,386.33,394.1,466500
DQ,20201023,199.94,206.03,188.49,198.09,446600
DRD,20201023,12.09,12.09,11.65,11.98,233700
DRE,20201023,38.97,39.12,38.62,38.95,810600
DRH,20201023,5.3,5.42,5.235,5.31,898000
DRH-A,20201023,26.06,26.07,25.96,26.01,2600
DRI,20201023,100.52,100.52,96.5388,99.53,1454400
DRQ,20201023,26.26,26.5,25.39,25.72,247000
DRUA,20201023,26.15,26.3,26.04,26.3,46600
DS,20201023,1.68,1.69,1.55,1.63,794100
DS-B,20201023,12.46,12.66,12.45,12.66,1900
DS-C,20201023,11.78,12.39,11.78,12.39,200
DS-D,20201023,12.84,12.84,12.84,12.84,500
DSE,20201023,0.4035,0.4041,0.3915,0.395,218900
DSL,20201023,15.91,16.02,15.81,15.96,250100
DSM,20201023,7.29,7.3,7.27,7.27,58700
DSSI,20201023,6.4,6.4,6.01,6.06,300000
DSU,20201023,9.86,9.89,9.76,9.79,201600
DSX,20201023,1.38,1.41,1.38,1.39,139000
DSX-B,20201023,22.2,22.2,22.2,22.2,800
DT,20201023,42.94,43.41,42.12,43.32,1141400
DTB,20201023,25.93,26,25.88,25.95,61200
DTE,20201023,124.46,125.605,123.75,125.15,962500
DTF,20201023,14.34,14.39,14.2842,14.34,83000
DTJ,20201023,25.74,25.83,25.74,25.82,10500
DTL.P,20201023,12.06,12.06,11.1001,11.89,11500
DTP,20201023,47.94,48.08,47.76,48.08,81000
DTW,20201023,26.89,26.89,26.6701,26.8,62100
DTY,20201023,26.38,26.58,26.38,26.5775,8600
DUC,20201023,9.09,9.17,9.0705,9.11,14000
DUK,20201023,94,94.37,90.97,92.78,4532100
DUK-A,20201023,28.31,28.55,28.31,28.55,97500
DUKB,20201023,27.94,27.99,27.71,27.86,69900
DUKH,20201023,25.75,25.82,25.6505,25.82,20100
DVA,20201023,90.76,91.62,90.365,91.05,532200
DVD,20201023,1.46,1.47,1.42,1.43,5800
DVN,20201023,9.41,9.56,9.21,9.36,8760400
DX,20201023,15.97,16.18,15.85,16.02,272400
DX-B,20201023,24.7,24.926,24.65,24.926,6300
DX-C,20201023,22.1,22.2,22.01,22.2,1900
DXC,20201023,20.1,20.1535,19.51,19.84,1646300
DY,20201023,69.31,70.27,68.17,68.29,219100
DYFN,20201023,17.7,17.7,17.62,17.65,3900
E,20201023,15.29,15.32,15.05,15.2,321600
EAF,20201023,7.12,7.41,7.06,7.4,1029400
EAI,20201023,26.1,26.19,26.03,26.04,39700
EARN,20201023,11.4,11.51,11.35,11.41,18100
EAT,20201023,46.5,46.5,43.5201,44.75,2019400
EB,20201023,9.68,10.55,9.61,10.52,1293700
EBF,20201023,16.56,16.72,16.45,16.52,110700
EBR,20201023,6.01,6.05,5.96,6.03,1063700
EBR.B,20201023,5.95,5.955,5.85,5.87,7000
EBS,20201023,97.63,100.4899,95.89,96.11,806200
EC,20201023,9.96,9.96,9.6953,9.78,600200
ECC,20201023,8.26,8.4598,8.26,8.4,41500
ECCB,20201023,24.93,25,24.9254,24.94,4100
ECCX,20201023,24.53,24.58,24.38,24.5,3600
ECCY,20201023,24.68,24.68,24.61,24.6592,900
ECL,20201023,206.25,207.74,204.04,204.87,748100
ECOM,20201023,17.36,18.08,17.2,18.08,253600
ED,20201023,81.97,82.09,81.23,81.6,1473600
EDD,20201023,5.73,5.735,5.7,5.7,142900
EDF,20201023,6.42,6.48,6.42,6.48,59900
EDI,20201023,7.15,7.2,7.11,7.13,59000
EDN,20201023,3.41,3.48,3.28,3.4786,18600
EDU,20201023,171.9,172.83,168.78,170.53,708800
EEA,20201023,9.23,9.23,9.18,9.21,31400
EEX,20201023,2.74,2.89,2.74,2.89,41900
EFC,20201023,12.95,13.27,12.95,13.14,96600
EFC-A,20201023,20.32,21.14,20.07,20.61,2100
EFF,20201023,14.65,14.66,14.6,14.6,99600
EFL,20201023,8.58,8.6,8.48,8.52,54700
EFR,20201023,12.42,12.5168,12.4,12.43,77300
EFT,20201023,12.75,12.8999,12.7455,12.78,118700
EFX,20201023,157.36,157.36,149.78,152.95,1289500
EGF,20201023,12.93,12.94,12.89,12.89,6700
EGHT,20201023,16.99,16.99,16.56,16.75,621800
EGO,20201023,13.47,13.475,13.04,13.26,1683500
EGP,20201023,138.99,139.09,137.2,138.14,112800
EGY,20201023,0.97,0.98,0.97,0.97,100600
EHC,20201023,68,68.24,66.01,67.39,246300
EHI,20201023,9.85,9.85,9.75,9.78,191200
EHT,20201023,9.54,9.5891,9.5,9.5,90300
EIC,20201023,13.29,13.29,13.155,13.155,1300
EIG,20201023,33.4,34.18,32.34,32.54,202700
EIX,20201023,60.42,60.86,60.0301,60.49,1849400
EL,20201023,234.02,235.84,232.46,235.23,685700
ELAN,20201023,31.17,31.43,30.9,31.38,1273900
ELAT,20201023,48.5,48.92,48.5,48.92,1500
ELC,20201023,26.16,26.29,26.095,26.2,11300
ELF,20201023,21.18,21.63,20.7,21.62,387400
ELJ,20201023,25.86,25.9337,25.84,25.92,8700
ELP,20201023,11.93,11.955,11.75,11.78,290900
ELS,20201023,62.17,62.64,61.81,62.27,623700
ELU,20201023,25.31,25.39,25.31,25.38,2100
ELVT,20201023,2.72,2.78,2.65,2.76,120400
ELY,20201023,20.39,20.39,19.88,20.09,560000
EMD,20201023,12.63,12.635,12.56,12.6,89100
EME,20201023,71.26,71.27,70.18,70.67,196000
EMF,20201023,16.01,16.1299,16.01,16.05,12600
EMN,20201023,86.78,87.63,86.14,87.32,764900
EMO,20201023,10.35,10.46,10.166,10.22,58500
EMP,20201023,25.75,25.89,25.75,25.86,20700
EMP.U,20201023,9.9274,9.935,9.9271,9.935,2800
EMR,20201023,70.48,70.9,69.69,70.02,2044700
ENB,20201023,29.54,29.64,28.8,28.92,4086200
ENBA,20201023,25.54,25.73,25.5199,25.6,49100
ENBL,20201023,5.1,5.15,4.97,5.15,718500
ENIA,20201023,7.07,7.11,6.92,7,790900
ENIC,20201023,3.5,3.51,3.44,3.47,199000
ENJ,20201023,25.49,25.53,25.49,25.49,1000
ENLC,20201023,3.02,3.02,2.93,2.99,1555700
ENO,20201023,25.65,25.76,25.6458,25.72,23500
ENP.U,20201023,24.85,24.93,24.8335,24.93,1700
ENR,20201023,41.69,41.98,40.68,41.29,299000
ENR-A,20201023,88.56,88.56,85.63,87.7,3500
ENS,20201023,74.31,74.55,73.45,74.24,150200
ENV,20201023,84.4,85.11,83.89,84.12,287300
ENVA,20201023,17.42,17.63,17.04,17.41,259600
ENZ,20201023,2.08,2.11,2.04,2.1,161400
EOD,20201023,4.36,4.39,4.34,4.35,143800
EOG,20201023,37.26,37.7119,36.695,37.51,4466200
EOI,20201023,14.87,14.87,14.66,14.72,78500
EOS,20201023,19.14,19.14,18.98,19.07,77400
EOT,20201023,20.63,20.63,20.3,20.53,10800
EP-C,20201023,47.88,47.88,47.88,47.88,100
EPAC,20201023,19.88,19.95,19.6,19.74,130500
EPAM,20201023,338,341.06,332.43,339.05,190800
EPC,20201023,28.44,28.51,27.87,28.39,205100
EPD,20201023,17.67,17.83,17.43,17.63,5499100
EPR,20201023,25.09,25.92,24.67,25.85,1171900
EPR-C,20201023,18.54,18.85,18.4987,18.83,4800
EPR-E,20201023,28.35,28.6691,28.35,28.64,1200
EPR-G,20201023,18.11,18.11,18.03,18.07,7900
EPRT,20201023,18.73,18.915,18.36,18.56,412800
EQC,20201023,26.74,26.84,26.58,26.7,369900
EQC-D,20201023,29.14,29.63,29.14,29.4,6100
EQD.U,20201023,10.15,10.19,10.1,10.19,15200
EQH,20201023,20.53,20.82,20.43,20.59,2712200
EQH-A,20201023,25.49,25.82,25.369,25.82,59800
EQNR,20201023,14.22,14.3,14.055,14.17,1759800
EQR,20201023,51.33,51.44,50.42,51.31,2574100
EQS,20201023,1.21,1.25,1.155,1.19,33600
EQT,20201023,15.77,16.23,15.42,16.15,6562100
ERF,20201023,2.1,2.12,2.005,2.05,1099200
ERJ,20201023,4.95,5.0599,4.835,4.99,1577900
ES,20201023,93.28,93.36,91.645,91.97,1217400
ESE,20201023,88.81,89.33,88.11,88.74,38600
ESGC,20201023,2.27,2.37,2.25,2.35,1050900
ESI,20201023,12.6,12.68,12.49,12.53,1155200
ESNT,20201023,42.35,44.02,42.09,43.53,444100
ESRT,20201023,6.27,6.3129,6.165,6.23,1640000
ESS,20201023,204.18,205.18,203.04,203.23,326000
ESTC,20201023,109.26,109.59,106.76,109,579300
ESTE,20201023,2.72,2.8,2.69,2.72,26900
ET,20201023,6.29,6.3159,6.13,6.3,12571900
ETB,20201023,13.73,13.7645,13.68,13.68,17800
ETG,20201023,15.25,15.31,15.2,15.29,121900
ETH,20201023,17.06,17.37,16.89,17.17,185200
ETI.P,20201023,27.2,27.2,27,27.15,1500
ETJ,20201023,9.78,9.81,9.746,9.75,114000
ETM,20201023,1.48,1.54,1.47,1.53,670400
ETN,20201023,110.8,111.65,109.7,109.81,1088600
ETO,20201023,21.6,21.6,21.41,21.44,19700
ETP-C,20201023,19.62,19.62,19.49,19.5,74100
ETP-D,20201023,19.89,19.89,19.65,19.8,36300
ETP-E,20201023,20.87,21,20.72,20.8,27800
ETR,20201023,108.75,109.46,107.805,108.95,1124000
ETRN,20201023,8.54,8.54,8.1,8.35,4988900
ETV,20201023,14.04,14.0927,13.95,13.95,120300
ETW,20201023,8.7,8.7,8.63,8.68,274400
ETX,20201023,21.6,21.6,20.82,20.88,25300
ETY,20201023,11.09,11.11,11,11,136600
EURN,20201023,8.21,8.24,7.925,8,1502800
EV,20201023,62.25,62.45,61.81,62.06,1851900
EVA,20201023,41.44,41.81,40.81,41.09,38600
EVC,20201023,2.02,2.04,1.99,1.99,105100
EVF,20201023,5.95,5.99,5.95,5.95,62800
EVG,20201023,11.98,12.0607,11.95,11.96,23300
EVH,20201023,10.74,11.07,10.66,11,626900
EVN,20201023,12.72,12.72,12.62,12.67,153100
EVR,20201023,83.47,84.74,83.47,84.16,511700
EVRG,20201023,56.88,57.13,55.85,56.37,718400
EVRI,20201023,9.66,9.8389,9.41,9.6,1765700
EVT,20201023,19.92,19.93,19.71,19.78,150600
EVTC,20201023,36.07,36.25,35.66,36.14,177800
EW,20201023,79.86,80.52,79.07,80.41,2500500
EXD,20201023,9.2,9.245,9.18,9.2,21900
EXG,20201023,7.86,7.86,7.74,7.74,423600
EXK,20201023,3.56,3.585,3.5,3.54,1262500
EXP,20201023,91.08,91.44,89.89,91.25,503600
EXPR,20201023,0.7538,0.795,0.7402,0.7691,2087000
EXR,20201023,118,118.7,117.06,118.66,920200
EXTN,20201023,4.31,4.46,4.31,4.4,114800
EZT,20201023,25.23,25.24,25.225,25.233,5800
F,20201023,8.3,8.35,8.09,8.16,62248900
F-B,20201023,25.43,26,25.43,25.69,84500
F-C,20201023,25.17,25.54,25.1,25.49,126700
FAF,20201023,46.87,48.855,46.41,48.41,2169800
FAI.U,20201023,10.07,10.07,10,10.06,104800
FAI.W,20201023,1.28,1.31,1.262,1.262,50500
FAII,20201023,9.8,9.8,9.72,9.79,4900
FAM,20201023,9.58,9.64,9.58,9.59,146600
FBC,20201023,32.37,32.66,31.81,32.3,723700
FBHS,20201023,86.03,86.385,84.26,85.47,781200
FBK,20201023,30.64,31.02,29.73,30.5,133800
FBM,20201023,16.26,16.41,15.95,16.32,58300
FBP,20201023,6.75,6.835,6.58,6.66,1295900
FC,20201023,18.52,18.52,17.93,18.32,39400
FCAU,20201023,13.17,13.19,13.025,13.18,2142200
FCF,20201023,9.18,9.29,9.02,9.13,381600
FCN,20201023,110.08,111.16,108.415,108.57,305400
FCPT,20201023,27.46,27.57,27.13,27.25,196000
FCRW,20201023,24.74,24.74,24.58,24.58,1300
FCRZ,20201023,24.85,24.8528,24.72,24.72,1100
FCT,20201023,10.85,10.86,10.82,10.82,61800
FCX,20201023,18.47,18.68,18.18,18.36,16469700
FDEU,20201023,10.17,10.2,10.14,10.16,41300
FDP,20201023,25.19,25.29,24.87,25.03,88600
FDS,20201023,327.93,331.39,325.73,328.48,141800
FDX,20201023,278.29,283.87,276.86,283.56,2498300
FE,20201023,33.15,33.35,32.8266,33.3,4412400
FEA.U,20201023,13.74,14,13.4,13.68,3700
FEA.W,20201023,3.64,3.74,3.48,3.5,74200
FEAC,20201023,12.75,12.7537,12.2601,12.42,674200
FEDU,20201023,0.976,1.03,0.976,0.9887,99100
FEI,20201023,5.51,5.52,5.33,5.37,416100
FENG,20201023,1.4,1.41,1.38,1.41,23300
FEO,20201023,12.64,12.66,12.56,12.56,1800
FET,20201023,0.5485,0.5562,0.5312,0.5427,422800
FF,20201023,12.81,13.07,12.43,12.49,97600
FFA,20201023,15.54,15.54,15.3,15.41,19600
FFC,20201023,21.36,21.36,21.19,21.26,61900
FFG,20201023,50.8,51,50.185,50.84,33300
FGB,20201023,2.57,2.57,2.53,2.55,21000
FGN.U,20201023,10,10.03,10,10.03,29100
FHI,20201023,25,25.41,24.85,24.92,621400
FHN,20201023,11.61,11.77,10.78,11.08,8412100
FHN-A,20201023,25.8,26.04,25.7964,25.93,1900
FHN-B,20201023,26.23,26.29,25.9,26.25,18800
FHN-C,20201023,26.27,26.27,26.27,26.27,100
FHN-D,20201023,25.82,25.85,25.55,25.65,10000
FHN-E,20201023,26.54,26.94,26.525,26.93,13100
FI,20201023,1.74,1.865,1.74,1.77,497100
FICO,20201023,434.13,436.86,430.7,435.6,97600
FIF,20201023,9.95,9.955,9.79,9.79,59700
FINS,20201023,16.86,16.9999,16.86,16.88,16300
FINV,20201023,2.21,2.28,2.19,2.19,315200
FIS,20201023,144.31,144.94,142.93,144.4,2970900
FIT,20201023,6.93,6.98,6.93,6.95,3858100
FIV,20201023,8.54,8.54,8.45,8.46,141700
FIX,20201023,55.93,56.3099,54.8,55.11,137600
FL,20201023,39.43,39.82,38.75,39.77,1567900
FLC,20201023,21.62,21.62,21.46,21.61,26700
FLNG,20201023,7.16,7.35,7.155,7.18,12000
FLO,20201023,24.11,24.3,23.98,24.25,402100
FLOW,20201023,46.55,47.13,46.15,46.99,101000
FLR,20201023,12.13,12.55,12,12.2,1459400
FLS,20201023,30.9,31.92,30.63,31.75,1748100
FLT,20201023,258.8,260.3,256.45,259.2,718500
FLY,20201023,7,7.19,7,7.13,102600
FMA.U,20201023,10.15,10.15,10.1,10.1,591100
FMC,20201023,108.44,108.9,107.5,107.78,413400
FMN,20201023,14.18,14.5,14.02,14.33,36100
FMO,20201023,7.95,7.95,7.76,7.8,12800
FMS,20201023,40.88,41.01,40.53,40.86,347800
FMX,20201023,57,58.39,56.22,58.11,916800
FMY,20201023,13.56,13.56,13.38,13.53,3400
FN,20201023,64.09,64.09,63.3,63.73,161400
FNB,20201023,7.98,8,7.675,7.85,2613900
FNB-E,20201023,28.54,28.6,28.2341,28.35,4000
FND,20201023,79.89,81.3499,78.35,81.1,835200
FNF,20201023,31.6,33.21,31.565,32.94,1852100
FNV,20201023,139.13,139.71,137.69,137.99,558300
FOE,20201023,13.83,14.06,13.795,13.87,256100
FOF,20201023,10.87,10.95,10.79,10.82,59600
FOR,20201023,17.58,17.99,17.54,17.84,45300
FOUR,20201023,56.07,56.4,54.0762,55.98,301400
FPF,20201023,21.8,21.91,21.72,21.9,102500
FPH,20201023,4.48,4.483,4.36,4.44,56000
FPI,20201023,6.75,6.87,6.72,6.77,157300
FPI-B,20201023,24.7,25.0901,24.69,25.0501,8700
FPL,20201023,4,4,3.93,3.95,94200
FR,20201023,42.06,42.34,41.65,42.02,437700
FRA,20201023,11.4,11.43,11.38,11.42,139100
FRC,20201023,131.51,131.605,129.34,130.98,800900
FRC-G,20201023,25.88,25.92,25.88,25.92,4400
FRC-H,20201023,26.35,26.4,26.275,26.36,7500
FRC-I,20201023,27.47,27.63,27.43,27.63,25100
FRC-J,20201023,26.35,26.45,26.24,26.45,68200
FRC-K,20201023,25.57,25.84,25.55,25.75,55900
FRO,20201023,6.35,6.35,6.16,6.19,2605500
FRT,20201023,75.98,77.02,75.57,76.72,361400
FRT-C,20201023,26.49,26.78,26.2619,26.75,15600
FSD,20201023,13.96,14.009,13.6502,13.73,516400
FSK,20201023,15.6,15.74,15.47,15.67,512300
FSKR,20201023,15.2,15.3,15.15,15.21,396500
FSLF,20201023,12.77,12.82,12.715,12.73,62400
FSLY,20201023,75.99,77.1499,73.5365,76.35,20221800
FSM,20201023,7.04,7.19,6.985,7.16,2466600
FSS,20201023,31.65,31.91,31.62,31.66,153800
FST,20201023,9.7,9.7,9.6,9.63,23500
FST.U,20201023,10.05,10.05,9.99,10,50700
FST.W,20201023,0.86,0.86,0.85,0.85,65600
FT,20201023,6.98,7,6.96,6.96,62400
FTA-A,20201023,20.46,21.23,20.46,21.23,25200
FTA-B,20201023,20.3,20.79,20.3,20.79,45200
FTAI,20201023,17.57,18.24,17.42,18.23,757400
FTCH,20201023,28.19,30,28.02,29.98,4440600
FTHY,20201023,20.41,20.6,20.31,20.4,43600
FTI,20201023,6.75,6.8098,6.43,6.47,9573400
FTK,20201023,2.79,2.8299,2.69,2.72,323500
FTS,20201023,41.73,41.76,41.281,41.53,107500
FTV,20201023,66.96,67.34,66.34,66.5,2773900
FTV-A,20201023,967.5,967.5,967.5,967.5,200
FUBO,20201023,12.99,13.64,12.61,13.49,2790300
FUL,20201023,49.89,50.29,49.315,49.57,419300
FUN,20201023,26.9,27.5,25.9,27.38,626900
FUS.U,20201023,10.2,10.3,10.2,10.29,6600
FUS.W,20201023,0.9,0.91,0.88,0.9,64200
FUSE,20201023,9.86,9.86,9.81,9.84,9300
FVA.U,20201023,15.29,15.29,14.13,14.35,14100
FVA.W,20201023,3.75,3.75,3.43,3.46,244400
FVAC,20201023,13.77,13.77,13.11,13.35,505300
FVRR,20201023,159.74,160,155.77,158.89,723300
G,20201023,37.31,37.48,36.98,37,2303200
GAB,20201023,5.75,5.7677,5.66,5.71,947400
GAB-G,20201023,25.55,25.55,25.34,25.435,5000
GAB-H,20201023,25.43,25.45,25.4,25.42,9000
GAB-J,20201023,26.1,26.1,26.08,26.1,1200
GAB-K,20201023,26.8701,27.08,26.8701,27.08,7700
GAM,20201023,34.8,34.865,34.57,34.73,30200
GAM-B,20201023,26.95,27.1,26.792,27.1,70800
GATX,20201023,69.87,70,69.07,69.65,195100
GB,20201023,9.18,9.18,8.54,8.64,25300
GB.W,20201023,0.65,0.6899,0.65,0.65,19200
GBAB,20201023,24.37,24.59,24.21,24.52,19700
GBL,20201023,13.02,13.15,12.63,12.63,14600
GBX,20201023,31.4,31.51,29.6,30.01,904400
GCI,20201023,1.46,1.5,1.45,1.47,426200
GCO,20201023,20.94,21.2,20.32,21.13,108700
GCP,20201023,22.92,23.27,22.85,23.21,140300
GCV,20201023,5.54,5.54,5.45,5.5,23500
GD,20201023,140.4,141.19,139.41,140.7,993100
GDDY,20201023,75.91,75.91,73.67,74.87,1080600
GDL,20201023,8.38,8.48,8.33,8.45,67500
GDL-C,20201023,51.32,51.32,51.32,51.32,1300
GDO,20201023,17.22,17.3187,16.94,16.95,20800
GDOT,20201023,58.84,59.82,57.88,59.78,302100
GDV,20201023,19.22,19.23,18.8581,18.89,202000
GDV-G,20201023,25.94,25.94,25.94,25.94,100
GDV-H,20201023,27.05,27.0775,26.95,26.95,3800
GE,20201023,7.93,8.03,7.56,7.63,132563200
GEF,20201023,44.18,44.65,43.45,43.55,149300
GEF.B,20201023,47.18,47.64,46.67,46.67,3400
GEL,20201023,5.05,5.1,4.81,4.91,777000
GEN,20201023,0.5,0.512,0.44,0.4599,2550700
GEO,20201023,9.2,9.54,8.96,9,3844800
GER,20201023,6.58,6.59,6.43,6.46,87000
GES,20201023,14.01,14.04,13.52,13.97,835700
GF,20201023,17.37,17.37,17.24,17.24,5500
GFF,20201023,23.19,23.25,22.705,22.99,436700
GFI,20201023,11.59,11.64,11.32,11.58,5905200
GFL,20201023,22.42,22.56,22.185,22.4,251300
GFLU,20201023,56.66,56.66,55.89,56.24,5700
GFY,20201023,16.25,16.3584,16.22,16.25,8000
GGB,20201023,4.09,4.17,4.055,4.14,4445400
GGG,20201023,65.03,65.2,63.48,64.11,872300
GGM,20201023,18.38,18.5,18.335,18.5,18200
GGT,20201023,6.66,6.68,6.56,6.63,62300
GGT-E,20201023,25.92,25.93,25.87,25.93,700
GGT-G,20201023,26.21,26.21,26.14,26.15,1700
GGZ,20201023,10.5,10.56,10.45,10.4623,8000
GGZ-A,20201023,25.85,25.85,25.85,25.85,100
GHC,20201023,415.9,415.9,408.37,411.79,18700
GHG,20201023,13.51,13.92,13.5,13.61,27900
GHL,20201023,13.55,14.35,13.42,14.33,134100
GHLD,20201023,14.65,15,14,14.9,465200
GHM,20201023,14.01,14.11,13.61,13.61,12500
GHY,20201023,13.11,13.13,13,13.03,134000
GIB,20201023,66.14,66.52,65.75,66.49,78500
GIK,20201023,9.945,9.97,9.945,9.97,2400
GIK.W,20201023,0.74,0.74,0.7,0.74,22400
GIL,20201023,22.56,22.575,22.04,22.54,657500
GIM,20201023,5.26,5.28,5.26,5.27,121500
GIS,20201023,61.65,61.965,61.19,61.78,1443500
GIX,20201023,10.16,10.24,10.16,10.2,3100
GIX.W,20201023,0.8002,0.85,0.8001,0.811,20900
GJH,20201023,10.38,10.38,10.24,10.24,2400
GJP,20201023,24.4555,24.4555,24.4555,24.4555,200
GKOS,20201023,58.25,58.29,57.4,58.25,541500
GL,20201023,87.16,87.75,85.4,86.14,499200
GL-C,20201023,25.86,25.95,25.8,25.95,22100
GLE.W,20201023,0.521,0.536,0.521,0.521,9600
GLEO,20201023,9.83,9.83,9.8,9.8,1400
GLO-A,20201023,14.6,14.93,14.52,14.8501,8600
GLO-B,20201023,13.2,13.57,13.132,13.56,16300
GLO-C,20201023,13.49,13.6523,13.4,13.6523,11200
GLO-G,20201023,19.11,19.27,18.96,19.0799,33200
GLOB,20201023,192,198.07,190.54,197.07,149600
GLOG,20201023,3,3.06,2.86,2.89,426300
GLOP,20201023,3.62,3.62,3.5,3.56,73500
GLP,20201023,14.29,14.4,14.2,14.32,47900
GLP-A,20201023,25.16,25.24,25.16,25.24,1600
GLT,20201023,14.89,15.15,14.83,14.87,90500
GLW,20201023,35.61,35.65,35.28,35.56,2785800
GM,20201023,37.49,38.03,36.78,36.83,16296300
GME,20201023,15.05,15.38,14.55,15,6507300
GMED,20201023,53.82,53.95,53.26,53.67,277300
GMR-A,20201023,25.95,26.11,25.87,26.0375,78200
GMRE,20201023,13.5,13.62,13.42,13.49,165600
GMS,20201023,24.76,25.17,24.49,24.89,124600
GMTA,20201023,26.2,26.3,26.15,26.22,7400
GNE,20201023,9.4,9.4,9.24,9.25,20900
GNE-A,20201023,8.75,8.9,8.75,8.9,2600
GNK,20201023,7.5,7.67,7.45,7.6,106100
GNL,20201023,15.73,15.9,15.62,15.85,255000
GNL-A,20201023,25.69,25.6905,25.5,25.68,2200
GNL-B,20201023,24.9,24.9,24.88,24.9,3900
GNRC,20201023,210.07,212.74,206.95,212.04,591600
GNT,20201023,5.04,5.04,4.99,4.99,28100
GNT-A,20201023,25.97,25.97,25.97,25.97,100
GNW,20201023,3.81,3.85,3.7588,3.79,2937200
GOA.U,20201023,9.98,9.98,9.9628,9.98,4000
GOAC,20201023,9.7,9.7,9.68,9.69,49200
GOF,20201023,17.74,17.85,17.72,17.81,75000
GOL,20201023,7.13,7.18,6.97,7.06,974800
GOLD,20201023,26.78,26.94,26.61,26.81,9636100
GOLF,20201023,34.97,35.114,34.71,34.78,167500
GOOS,20201023,36.6,36.6,35.22,35.51,674600
GPC,20201023,97.63,99.18,97.1,98.78,914300
GPI,20201023,125.82,126.788,121.37,122.27,282100
GPJA,20201023,26.45,26.56,26.45,26.53,16400
GPK,20201023,14.03,14.11,13.95,14.01,2682500
GPM,20201023,5.74,5.82,5.716,5.79,894200
GPMT,20201023,7.06,7.26,7.01,7.23,383300
GPN,20201023,177.77,177.9,175.81,176.99,1340200
GPRK,20201023,8.05,8.16,7.915,7.99,20300
GPS,20201023,21.45,21.55,20.28,21.42,16266400
GPX,20201023,10.75,10.75,10.19,10.36,12700
GRA,20201023,48.33,48.87,47.52,48.68,455600
GRAM,20201023,1.81,1.8821,1.8,1.87,12700
GRC,20201023,33.59,34.38,33.11,34.04,63100
GRP.U,20201023,57.6,57.6,56.9,57.41,3900
GRUB,20201023,79.58,80.09,78.9,79.35,894400
GRX,20201023,10.75,10.811,10.66,10.75,39900
GRX-B,20201023,25.76,25.76,25.76,25.76,100
GS,20201023,206.76,208.21,204.02,205.04,2110100
GS-A,20201023,23.4,23.49,23.34,23.44,28900
GS-C,20201023,24.12,24.27,24.09,24.22,16800
GS-D,20201023,23.89,23.95,23.7846,23.87,63500
GS-J,20201023,27.05,27.18,26.95,27.08,56100
GS-K,20201023,28.2,28.3399,28.2,28.23,46300
GS-N,20201023,26.26,26.31,26.08,26.21,33000
GSA.U,20201023,10.72,10.75,10.62,10.67,63800
GSA.W,20201023,1.8,1.8,1.65,1.77,13500
GSAH,20201023,10.25,10.27,10.12,10.1499,129700
GSBD,20201023,15.07,15.23,14.95,15.23,157300
GSH,20201023,8.75,8.86,8.75,8.86,13900
GSK,20201023,35.41,35.505,34.98,35.29,5153700
GSL,20201023,7.62,7.62,7.44,7.48,15700
GSL-B,20201023,22.08,22.37,21.9,21.9,8900
GSLD,20201023,24.36,24.6,24.26,24.35,14700
GSX,20201023,70,71.16,66.46,67.16,4525800
GTES,20201023,11.98,12.24,11.85,11.93,95100
GTN,20201023,13.41,13.46,13.01,13.28,423400
GTN.A,20201023,11.8,11.8,11.8,11.8,100
GTS,20201023,19.62,20.11,19.62,19.86,46600
GTT,20201023,5.38,5.38,4.96,4.99,296900
GTY,20201023,27.34,27.97,27.25,27.72,128700
GUT,20201023,7.73,7.75,7.56,7.6,89800
GUT-A,20201023,27,27,26.9003,26.9585,900
GUT-C,20201023,26.005,26.12,26.005,26.12,1800
GVA,20201023,20.38,20.42,20.01,20.28,190600
GWB,20201023,15.5,15.69,14.92,15.17,241200
GWRE,20201023,103.93,103.93,101.66,101.74,387200
GWW,20201023,363.17,367.805,359.995,361.03,346500
GYC,20201023,24.38,24.38,24.38,24.38,300
H,20201023,59.25,59.3475,58.4794,58.98,355100
HAE,20201023,106.85,107.01,105.77,106.95,349800
HAL,20201023,13.22,13.5,13.04,13.31,17743400
HASI,20201023,44.68,44.81,44,44.32,409000
HBB,20201023,22,22.8,21.93,22.57,22500
HBI,20201023,17.73,17.735,17.425,17.58,2478500
HBM,20201023,5.09,5.17,4.98,5.11,962200
HCA,20201023,136.81,137.84,134.8,136.59,897200
HCC,20201023,14.91,15.116,14.57,14.92,540700
HCFT,20201023,2.8258,2.8258,2.79,2.81,13600
HCHC,20201023,2.3,2.33,2.27,2.3,56800
HCI,20201023,48.5916,50.65,48.5916,50.5,34800
HCXY,20201023,26.4,26.4,26.4,26.4,400
HCXZ,20201023,25.34,25.35,25.25,25.35,4500
HD,20201023,282.38,283.19,279.55,283,1750700
HDB,20201023,59.66,60.38,59.66,60.36,1213800
HE,20201023,35,35.16,34.34,34.9,335300
HEI,20201023,114.1,114.875,112.56,114.08,265700
HEI.A,20201023,99.8,100.81,99.06,99.79,228100
HEP,20201023,12.67,12.9,12.28,12.51,138400
HEQ,20201023,10.44,10.48,10.38,10.47,30500
HES,20201023,39.55,39.91,39.01,39.37,1572000
HESM,20201023,17.74,17.9,17.31,17.69,116900
HEXO,20201023,0.75,0.7787,0.75,0.7692,3356600
HFC,20201023,20.15,20.89,19.995,20.39,1566900
HFR-A,20201023,25.4,25.65,25.3501,25.65,16200
HFRO,20201023,8.11,8.11,7.97,8.03,808400
HGH,20201023,27.36,27.86,27.29,27.86,40900
HGLB,20201023,5.82,5.94,5.82,5.85,143000
HGV,20201023,23.58,24.04,23.27,23.29,441300
HHC,20201023,65.36,65.88,63.86,64.41,146500
HI,20201023,31.66,31.66,31.02,31.44,128100
HIE,20201023,6.3,6.3431,6.25,6.3,100100
HIG,20201023,40.47,40.88,39.77,40.61,1447700
HIG-G,20201023,27.92,28.06,27.845,28.06,30100
HIG.U,20201023,9.98,9.98,9.9,9.95,197100
HII,20201023,153.25,153.845,152.11,152.82,258800
HIL,20201023,1.45,1.4808,1.43,1.44,570300
HIO,20201023,5.01,5.01,4.9683,4.99,177500
HIW,20201023,33.64,33.88,33.14,33.52,636200
HIX,20201023,6.55,6.55,6.54,6.55,187300
HKIB,20201023,7,7.05,6.2,7.05,11500
HL,20201023,5.25,5.29,5.1,5.15,5278900
HL-B,20201023,55.97,55.97,55.97,55.97,100
HLF,20201023,48.4,49.08,48.07,48.91,506700
HLI,20201023,63.71,63.89,62.7,63.44,254000
HLT,20201023,94.8,95.67,94.16,94.61,2407400
HLX,20201023,2.71,2.915,2.69,2.77,4232200
HMC,20201023,24.64,24.83,24.57,24.79,504700
HMI,20201023,11.7,11.81,11.37,11.67,273200
HML-A,20201023,24.2,24.35,23.86,24,20500
HMLP,20201023,13,13.9,13,13.73,384500
HMN,20201023,35.89,36.18,35.62,35.78,211800
HMY,20201023,5.39,5.41,5.21,5.3,5245000
HNGR,20201023,19.38,19.53,18.93,19.28,198100
HNI,20201023,36.2,36.7,35.99,36.4,206300
HNP,20201023,15.18,15.23,15.15,15.17,13300
HOG,20201023,29.66,30.4978,29.64,30.07,3988500
HOME,20201023,22.14,22.84,21.51,22.72,2603600
HON,20201023,178,178.6395,173.66,175.54,1988100
HOV,20201023,31.16,33.03,31.06,32.7,94000
HP,20201023,15.33,15.99,15.25,15.64,2047500
HPE,20201023,9.51,9.56,9.39,9.48,7366100
HPF,20201023,18.04,18.04,17.9703,18,19900
HPI,20201023,18.77,18.82,18.73,18.8,30200
HPP,20201023,21.01,21.26,20.91,21.06,1114400
HPQ,20201023,19.3,19.45,19.06,19.12,6232400
HPR,20201023,0.16,0.161,0.1451,0.1502,5036300
HPS,20201023,16.01,16.09,16.01,16.06,34100
HPX,20201023,9.75,9.7537,9.67,9.71,5100
HPX.W,20201023,0.7755,0.7755,0.7755,0.7755,100
HQH,20201023,20.82,20.85,20.605,20.65,113100
HQL,20201023,17.98,18.02,17.6749,17.77,68700
HR,20201023,30.53,30.6,30.1,30.18,1891700
HRB,20201023,18.76,18.815,18.38,18.4,2758500
HRC,20201023,91.51,92.46,90.88,92.38,382400
HRI,20201023,45.58,47.21,44.5433,46.7,190000
HRL,20201023,49.35,49.67,49.16,49.61,975500
HRTG,20201023,11.09,11.26,10.91,11.11,44600
HSB-A,20201023,25.75,25.83,25.67,25.7,150500
HSBC,20201023,21.02,21.0399,20.7515,20.88,5142400
HSC,20201023,15.95,16.04,15.675,15.76,199600
HST,20201023,11.57,11.79,11.5,11.64,5959400
HSY,20201023,146.4,146.67,145.82,146.34,383600
HT,20201023,5.42,5.55,5.25,5.3,430300
HT-C,20201023,15.37,15.37,15.25,15.36,7200
HT-D,20201023,15.15,15.38,15.093,15.1202,28200
HT-E,20201023,15.26,15.29,15.26,15.29,900
HTA,20201023,25.66,25.75,25.23,25.58,1437000
HTD,20201023,19.85,19.97,19.74,19.93,107200
HTFA,20201023,24.9394,24.98,24.865,24.8999,3700
HTGC,20201023,11.4,11.55,11.35,11.53,338100
HTH,20201023,22.82,23.165,21.32,21.7,712400
HTY,20201023,5.12,5.125,5.08,5.08,14500
HTZ,20201023,1.79,1.86,1.71,1.75,29428400
HUBB,20201023,150.15,154.21,150.15,153.39,467400
HUBS,20201023,309.16,315.71,303.03,315.6,344400
HUD,20201023,7.68,7.68,7.66,7.66,422400
HUM,20201023,444,449.43,441.74,444.31,480000
HUN,20201023,25.05,25.655,25.04,25.4,1899600
HUYA,20201023,21.24,21.77,21.12,21.68,1609000
HVT,20201023,23.7,23.91,23.165,23.74,74700
HVT.A,20201023,22.44,22.44,22.44,22.44,100
HWM,20201023,19,19.155,18.645,18.95,1610800
HXL,20201023,34.03,35.83,34,35.5,1664700
HY,20201023,45.48,45.99,44.35,45.66,32500
HYB,20201023,8.3,8.32,8.27,8.29,27300
HYI,20201023,14.56,14.56,14.49,14.5,69500
HYL.W,20201023,9.07,9.32,7.9,7.9,514500
HYLN,20201023,24.3,24.3994,22.1,22.11,3812000
HYT,20201023,10.84,10.87,10.8,10.83,182900
HZA.U,20201023,10.12,10.2,10.12,10.19,10500
HZA.W,20201023,1.15,1.15,1.15,1.15,500
HZAC,20201023,9.71,9.85,9.71,9.85,2500
HZN,20201023,6.35,6.4,5.26,5.94,103300
HZO,20201023,27.95,28.1,27.18,28.08,142900
HZO.U,20201023,10.05,10.05,10,10,30400
IAA,20201023,56.69,56.84,55.8734,56.79,319400
IAC.U,20201023,10.54,10.55,10.4901,10.5,45000
IAE,20201023,7.99,8.07,7.86,7.86,38900
IAG,20201023,3.96,3.975,3.855,3.94,1862000
IBA,20201023,38.98,39.4,38.96,39.4,7100
IBM,20201023,116.5,116.62,115.53,116,3893300
IBN,20201023,11.46,11.51,11.42,11.47,4515100
IBP,20201023,104.8,106.92,102.75,106.5,166600
ICD,20201023,2.58,2.7067,2.5,2.5,83200
ICE,20201023,100,100.08,98.75,98.95,2039800
ICL,20201023,3.72,3.765,3.68,3.73,99200
IDA,20201023,90.55,91.44,90.36,91.25,250300
IDE,20201023,9.71,9.795,9.39,9.43,417300
IDT,20201023,10.35,10.48,10.11,10.44,89500
IEX,20201023,190.46,191.805,189.02,191.63,298200
IFF,20201023,113.24,113.34,109.95,110.57,1678500
IFFT,20201023,41.38,41.8,40.86,40.86,207000
IFN,20201023,17.01,17.056,16.905,17,23800
IFS,20201023,23,23.09,22.54,22.62,7700
IGA,20201023,8.25,8.27,8.2322,8.2568,27300
IGD,20201023,4.91,4.9299,4.89,4.9,188200
IGI,20201023,20.81,20.868,20.715,20.74,15300
IGR,20201023,5.93,5.955,5.89,5.89,239100
IGT,20201023,10.39,10.42,10.08,10.26,912500
IH,20201023,19.2,20.88,18.2945,19,194200
IHC,20201023,40.46,40.87,39.99,40,10900
IHD,20201023,6.71,6.73,6.67,6.73,43300
IHG,20201023,54.52,55.06,54.17,54.65,506200
IHIT,20201023,7.91,8,7.9095,7.98,35700
IHTA,20201023,7.9,7.9499,7.9,7.9,8800
IID,20201023,4.39,4.41,4.3501,4.4,15300
IIF,20201023,17.78,17.84,17.68,17.84,20100
IIM,20201023,14.77,14.77,14.72,14.73,58900
IIP-A,20201023,29.275,29.356,29.275,29.356,500
IIPR,20201023,127.71,128.14,123.26,124,455300
IMAX,20201023,11.75,11.75,11.37,11.56,321600
IMP.U,20201023,9.95,9.95,9.94,9.95,68600
INFO,20201023,82.62,83.19,82.21,82.99,1346700
INFY,20201023,15.15,15.3,15.13,15.22,7125700
ING,20201023,7.85,7.85,7.67,7.73,3638600
INGR,20201023,77.7,77.7,76.03,76.61,290100
INN,20201023,5.82,5.95,5.73,5.82,636300
INN-D,20201023,22.38,22.7499,22.15,22.66,11100
INN-E,20201023,23.29,23.75,22.5,23.0181,11800
INS-A,20201023,25.4,25.4015,25.12,25.12,7700
INSI,20201023,20.56,21,20.47,20.72,9800
INSP,20201023,124.45,126.98,121.91,126.68,119200
INSW,20201023,14.5,14.55,13.87,14.13,318200
INT,20201023,23.62,23.81,23.06,23.39,290200
INVH,20201023,28.99,29.19,28.79,29.07,1777500
IO,20201023,1.55,1.59,1.5382,1.56,103100
IP,20201023,46.81,47.18,46.32,46.4,1954000
IPG,20201023,19.37,19.4,18.97,19.34,3748200
IPI,20201023,11.22,11.55,10.95,11.01,70100
IPO.D,20201023,11.3,11.3,11.0857,11.191,74500
IPO.E,20201023,10.63,10.65,10.54,10.55,165000
IPO.F,20201023,10.42,10.44,10.26,10.29,204100
IPO.S,20201023,10.69,10.89,10.69,10.87,72200
IPO.T,20201023,2.25,2.25,1.94,2.08,136000
IPO.U,20201023,21.77,21.775,20.39,21.15,18500
IPO.W,20201023,6.53,6.53,5.56,6.12,181200
IPOB,20201023,20,20.17,18.4,19.44,2830600
IPOC,20201023,10.2,10.25,10.08,10.2,2620600
IPV,20201023,9.91,9.91,9.885,9.9,118600
IPV.U,20201023,10.18,10.31,10.18,10.31,500
IQI,20201023,12.22,12.26,12.19,12.19,91000
IQV,20201023,170.77,170.77,166.53,167.47,760500
IR,20201023,38.18,38.38,37.46,38.27,1827300
IRE-C,20201023,25.76,25.76,25.76,25.76,100
IRET,20201023,69.75,69.85,68.81,69.44,28400
IRL,20201023,8.24,8.29,8.24,8.29,1200
IRM,20201023,27.81,28,27.5,27.85,1569400
IRR,20201023,2.41,2.41,2.345,2.37,168100
IRS,20201023,2.99,3.1569,2.9821,3.1,21200
IRT,20201023,11.76,11.81,11.63,11.7,539800
ISD,20201023,13.86,13.86,13.78,13.78,78900
IT,20201023,128.72,128.77,126.67,128.13,203200
ITCB,20201023,3.93,3.97,3.85,3.9288,11300
ITGR,20201023,67.26,67.39,65.99,66.31,91800
ITT,20201023,66.89,67,65.69,66.31,452000
ITUB,20201023,4.65,4.69,4.49,4.49,28276000
ITW,20201023,208,208.08,202,206.7,1447800
IVC,20201023,7.65,7.74,6.98,7.16,369800
IVH,20201023,11.85,11.85,11.79,11.83,23500
IVR,20201023,2.73,2.85,2.73,2.8,5512000
IVR-A,20201023,21.36,21.81,21.28,21.804,5000
IVR-B,20201023,20.36,20.8,20.3501,20.67,9000
IVR-C,20201023,20.56,20.75,20.5501,20.745,4500
IVZ,20201023,14.1,14.2,13.89,13.98,4492100
IX,20201023,63.74,63.985,63.53,63.61,30100
J,20201023,99.35,99.725,98.35,99.21,301400
JAX,20201023,5.58,5.6345,5.5,5.6,46900
JBGS,20201023,25.83,26.2,25.6301,25.85,372900
JBK,20201023,28.54,28.54,28.54,28.54,100
JBL,20201023,35.38,35.78,35.26,35.74,820600
JBT,20201023,89.75,90.04,88.01,89.73,103300
JCA-B,20201023,24.97,24.985,24.97,24.98,8700
JCAP,20201023,17.22,17.24,17.22,17.23,357900
JCE,20201023,13.22,13.22,13.05,13.11,20700
JCI,20201023,44.57,44.76,43.962,44.4,3599700
JCO,20201023,7.93,7.98,7.93,7.93,61100
JDD,20201023,7.83,7.83,7.6,7.78,64800
JE,20201023,5.38,5.74,5.21,5.65,1149400
JEF,20201023,20.49,20.66,20.315,20.35,1607100
JELD,20201023,23.95,24.11,23.58,23.71,311800
JEMD,20201023,7.22,7.22,7.15,7.18,25800
JEQ,20201023,8.32,8.38,8.3,8.32,10800
JFR,20201023,8.05,8.08,8.03,8.05,425100
JGH,20201023,13.85,13.93,13.85,13.86,33200
JHAA,20201023,9.32,9.54,9.32,9.4997,10400
JHB,20201023,9.02,9.07,9.02,9.07,56300
JHG,20201023,27.09,27.16,26.85,27.04,689600
JHI,20201023,16.06,16.0931,15.91,15.98,4500
JHS,20201023,15.26,15.27,15.2,15.26,9600
JHX,20201023,25.77,25.8092,25.51,25.78,30700
JHY,20201023,9.49,9.51,9.49,9.5,30500
JIH,20201023,10.15,10.15,10.02,10.1,1109100
JIH.U,20201023,11,11,11,11,100
JIH.W,20201023,1.3,1.35,1.13,1.2,110300
JILL,20201023,0.82,0.845,0.7712,0.7975,606300
JKS,20201023,72.31,73.6,60.56,64.39,23022800
JLL,20201023,112.65,113.36,111.03,111.86,488700
JLS,20201023,18.69,18.855,18.6873,18.73,3200
JMIA,20201023,16.65,17.98,16.32,17.87,21000500
JMM,20201023,7.04,7.04,6.9,6.92,6500
JMP,20201023,2.59,2.75,2.5817,2.6566,11700
JNJ,20201023,145.88,147.47,144.35,145.24,4154300
JNPR,20201023,22.4,22.55,22.16,22.29,3312800
JOE,20201023,26.72,26.81,26.33,26.63,123200
JOF,20201023,8.46,8.55,8.28,8.28,41800
JP,20201023,1.78,1.78,1.71,1.75,60200
JPC,20201023,8.55,8.58,8.49,8.52,265200
JPI,20201023,22.04,22.09,21.9,21.99,64900
JPM,20201023,103.5,104.45,102.93,103.81,15087600
JPM-C,20201023,27.95,28.1,27.89,28.1,106900
JPM-D,20201023,27.76,27.95,27.7201,27.95,73500
JPM-G,20201023,25.65,25.67,25.55,25.6,111400
JPM-H,20201023,25.67,25.67,25.5704,25.66,197500
JPM-J,20201023,27.05,27.2,26.9901,27.2,69900
JPS,20201023,8.93,8.95,8.9,8.92,264000
JPT,20201023,22.78,22.9999,22.7,22.7,4300
JQC,20201023,5.88,5.89,5.85,5.86,277100
JRI,20201023,12.2,12.22,12.14,12.18,52700
JRO,20201023,7.99,8.01,7.97,7.98,139300
JRS,20201023,7.72,7.76,7.7121,7.74,63500
JSD,20201023,12.27,12.3,12.24,12.24,28100
JT,20201023,0.69,0.7165,0.623,0.6376,487800
JTA,20201023,8.18,8.24,8.15,8.17,24700
JTD,20201023,12.95,12.97,12.86,12.91,23900
JW.A,20201023,32.88,33.1,31.86,32.93,419500
JW.B,20201023,32.46,32.53,32.46,32.53,200
JWN,20201023,13.71,14.34,13.165,14.33,10922700
JWS,20201023,10.08,10.18,10.08,10.13,124200
JWS.U,20201023,10.65,10.74,10.6001,10.68,1600
JWS.W,20201023,1.76,1.83,1.73,1.75,30300
K,20201023,66.8,67.28,66.41,66.76,986300
KAI,20201023,117.64,120.95,117.4,120,32000
KAMN,20201023,42.92,43.275,42.67,43.03,93500
KAR,20201023,15.11,15.23,14.65,15.19,3167100
KB,20201023,37.45,37.68,37.29,37.62,116900
KBH,20201023,37,37.9199,36.63,37.62,1706900
KBR,20201023,25.11,25.15,24.57,24.78,814500
KCA.U,20201023,15.7,16,15.53,15.75,1000
KCA.W,20201023,3.7,3.7999,3.55,3.58,169400
KCAC,20201023,14.35,14.49,13.66,13.87,1161000
KDMN,20201023,3.49,3.57,3.44,3.53,858300
KEN,20201023,25.78,25.95,25.715,25.95,1900
KEP,20201023,9.36,9.41,9.32,9.4,23800
KEX,20201023,39.26,39.26,38.41,38.49,347700
KEY,20201023,13.24,13.49,13.14,13.45,9689100
KEY-I,20201023,28.89,29.1799,28.75,29.09,82200
KEY-J,20201023,27.1,27.1,26.975,27.04,14500
KEY-K,20201023,26.95,27.22,26.86,27.1813,19900
KEYS,20201023,106.37,108.5,105.79,107.88,1073300
KF,20201023,31.47,31.47,31.26,31.26,1500
KFS,20201023,3.1,3.17,3.05,3.13,7600
KFY,20201023,32.61,32.61,32.07,32.35,239000
KGC,20201023,8.76,8.8,8.52,8.61,10630300
KIM,20201023,11.52,11.75,11.32,11.5,3048700
KIM-L,20201023,26.14,26.48,26.07,26.48,13800
KIM-M,20201023,26.22,26.62,26.145,26.62,20200
KIO,20201023,13.62,13.69,13.6,13.68,34700
KKR,20201023,37.5,37.685,36.95,37.4,2704400
KKR-A,20201023,26.1,26.16,26.1,26.16,10200
KKR-B,20201023,26.23,26.41,26.21,26.3,15500
KKR-C,20201023,55.17,55.49,55.03,55.42,37300
KL,20201023,46.97,47.25,46.39,46.66,1125800
KMB,20201023,138.56,139.26,136.705,136.88,2661500
KMF,20201023,4.71,4.71,4.48,4.58,387700
KMI,20201023,12.99,13,12.6,12.78,16228500
KMPR,20201023,65.83,66.995,65.71,66.79,188300
KMT,20201023,34.48,35.01,34.32,34.45,706000
KMX,20201023,91.92,92.04,89.59,90.95,950200
KN,20201023,16.21,16.345,16.185,16.28,305200
KNL,20201023,13.29,13.59,13.29,13.39,178000
KNOP,20201023,13.85,13.99,13.72,13.9,112700
KNX,20201023,39.69,40.25,39.01,39.33,3198200
KO,20201023,51,51.18,50.465,50.52,13491200
KODK,20201023,8.54,8.66,8.31,8.47,4162400
KOF,20201023,42.08,42.26,41.61,41.75,72600
KOP,20201023,24.58,25.415,24.38,25.21,90900
KOS,20201023,1.25,1.33,1.25,1.33,4752700
KR,20201023,32.4,32.828,32.31,32.76,6179100
KRA,20201023,29.92,30.87,29.55,30.57,297600
KRC,20201023,49.86,50.54,49.825,50.21,612900
KREF,20201023,16.64,16.88,16.62,16.78,91400
KRG,20201023,11.68,11.8,11.54,11.79,250600
KRO,20201023,13.94,14.03,13.76,13.94,106700
KRP,20201023,6.12,6.25,6.02,6.19,115200
KSM,20201023,10.72,10.72,10.6,10.61,23500
KSS,20201023,23.31,24.08,22.62,23.97,10670100
KSU,20201023,182.68,185.805,182.68,184.46,608100
KSU.P,20201023,30.06,30.94,30.0567,30.94,100
KT,20201023,10.14,10.25,10.11,10.21,848100
KTB,20201023,32.17,33.19,32.17,32.6,761700
KTF,20201023,10.99,11,10.92,10.92,50800
KTN,20201023,33.31,33.6,33.31,33.6,700
KW,20201023,14.05,14.25,14.01,14.2,1296700
KWR,20201023,199.21,199.21,196.12,197.23,23900
KYN,20201023,4.88,4.9,4.71,4.8,903500
L,20201023,36.26,36.56,35.97,36.23,545500
LAC,20201023,10.93,11.2,10.46,10.62,1760000
LAD,20201023,251.06,252.35,243.65,250.34,301800
LADR,20201023,7.08,7.33,7.065,7.26,832300
LAIX,20201023,2.24,2.39,2.23,2.33,101000
LAZ,20201023,36.39,36.5,35.71,35.88,503800
LB,20201023,34,34.7882,33.36,34.76,2817100
LBRT,20201023,8.16,8.57,8.095,8.29,574900
LC,20201023,5.01,5.18,4.96,5.15,921500
LCI,20201023,7.08,7.08,6.9,7.01,173600
LCII,20201023,113.31,115.23,110.35,112.35,102100
LDL,20201023,18.94,18.96,18.5,18.69,80700
LDOS,20201023,86.46,86.93,85.34,85.8,642700
LDP,20201023,23.45,23.49,23.378,23.49,33200
LEA,20201023,136,137.87,133.67,134.51,478000
LEA.U,20201023,12.11,12.2,11.99,12.1,121700
LEAF,20201023,5.8,5.99,5.71,5.93,101800
LEE,20201023,0.91,0.93,0.91,0.9226,80500
LEG,20201023,44.6,44.62,43.56,44.44,600200
LEJU,20201023,2.37,2.85,2.36,2.85,635400
LEN,20201023,76.85,78.48,76.04,78.27,3407800
LEN.B,20201023,62.2,63.62,61.75,63.43,123200
LEO,20201023,8.15,8.17,8.11,8.13,83500
LEVI,20201023,16.63,16.975,16.39,16.82,1570900
LFC,20201023,12.34,12.39,12.31,12.39,204400
LGC,20201023,10.44,10.445,10.44,10.445,1700
LGC.W,20201023,0.6,0.65,0.6,0.65,23000
LGF.A,20201023,7.55,7.6,7.39,7.5,989800
LGF.B,20201023,7.03,7.07,6.8809,6.95,1083500
LGI,20201023,15.7,15.925,15.57,15.69,43800
LGV.U,20201023,10.08,10.1,10.08,10.1,400
LGV.W,20201023,1,1,0.9999,1,200
LGVW,20201023,9.75,9.75,9.75,9.75,200
LH,20201023,206.99,211.21,206.09,207.49,677300
LHX,20201023,171.19,172.88,169.81,171.8,1132200
LII,20201023,290.28,292.66,287.47,288.09,183700
LIN,20201023,236.4,236.93,233.76,234.27,1323700
LINX,20201023,6.49,6.53,6.44,6.45,4700
LITB,20201023,2.52,2.55,2.42,2.46,212600
LL,20201023,24.12,24.65,23.45,24.62,416200
LLY,20201023,142.24,144.7,141.72,142.38,2427400
LMND,20201023,53.77,53.87,50,51.09,1417600
LMT,20201023,371.34,376.19,369.01,374.33,1178800
LN,20201023,51.38,51.48,51.1001,51.35,7600
LNC,20201023,37.36,38.1,36.86,37.05,2016300
LND,20201023,4.13,4.155,4.1,4.1,4800
LNN,20201023,113.02,113.99,110.42,112.35,77000
LOA.U,20201023,12.81,13,12.8,13,3100
LOA.W,20201023,2.82,2.94,2.79,2.86,33300
LOAK,20201023,11.5,11.58,11.4,11.4,737900
LOMA,20201023,4.36,4.43,4.305,4.38,195300
LOW,20201023,171.46,172.17,169.22,172.14,2963300
LPG,20201023,8.96,8.96,8.715,8.78,234200
LPI,20201023,9.01,9.79,9,9.53,418000
LPL,20201023,6.76,6.85,6.75,6.8,389400
LPX,20201023,31.31,31.64,30.61,31.17,826800
LRN,20201023,29.08,29.2024,28.52,28.7,500800
LSI,20201023,116.29,116.81,115.08,116.34,275600
LSPD,20201023,34.62,34.65,33.395,34.34,96100
LTC,20201023,34.77,35.23,34.22,34.8,340500
LTHM,20201023,10.78,11.04,10.69,10.79,1905700
LUB,20201023,2.7,2.7535,2.66,2.74,41000
LUMN,20201023,9.74,9.75,9.55,9.61,7411700
LUV,20201023,42.04,43.39,41.53,42.79,12518700
LVS,20201023,49.8,50.98,49.59,50.68,6652200
LW,20201023,73.3,73.58,71.55,72.11,688400
LXFR,20201023,13.95,14.02,12.9,13.68,94800
LXP,20201023,10.75,10.82,10.63,10.79,1328900
LXP-C,20201023,59.58,59.58,59.58,59.58,200
LXU,20201023,2.55,2.56,2.34,2.45,284000
LYB,20201023,77.91,78.57,76.76,76.9,993800
LYG,20201023,1.5,1.51,1.46,1.51,10402200
LYV,20201023,57.19,57.74,56.01,57.16,1596000
LZB,20201023,35.92,36.55,35.53,36.33,255900
M,20201023,7.02,7.265,6.87,7.23,23311700
MA,20201023,335.69,335.69,328.31,329.61,2945400
MAA,20201023,119.51,119.94,118.29,118.71,358600
MAA-I,20201023,64.475,64.475,64.475,64.475,100
MAC,20201023,7.48,7.58,7.3,7.49,1886100
MAIN,20201023,29.79,30.17,29.75,30.04,260000
MAN,20201023,75.79,76.39,74.05,75.26,685500
MANU,20201023,14.11,14.33,14.02,14.32,184000
MAS,20201023,55.74,55.9,54.24,54.76,2142200
MATX,20201023,51.25,52.33,50.95,52.27,161700
MAV,20201023,10.96,10.96,10.88,10.92,31600
MAXR,20201023,29.96,30.2967,29.52,29.94,594300
MBI,20201023,6.74,6.84,6.68,6.74,219800
MBT,20201023,8.36,8.36,8.26,8.3,2228200
MC,20201023,38.62,39.18,38.41,39.03,402000
MCA,20201023,14.46,14.54,14.45,14.49,34600
MCB,20201023,30.02,30.13,29.73,29.73,8500
MCC,20201023,20.2,21,20.2,21,6100
MCD,20201023,230.41,230.41,227.8,228.71,2278100
MCI,20201023,12.05,12.1793,12,12,15000
MCK,20201023,155.07,156.5474,154.38,156.41,556600
MCN,20201023,6.04,6.06,6.0126,6.06,29700
MCO,20201023,273.37,274.78,270.19,271.88,737300
MCR,20201023,8.19,8.27,8.19,8.23,33200
MCS,20201023,8.19,8.36,8.08,8.33,563500
MCV,20201023,23.95,24.5,23.9,24.35,3900
MCX,20201023,25.02,25.04,25.02,25.03,61600
MCY,20201023,41.95,41.95,41.25,41.64,87900
MD,20201023,14.66,14.72,14.32,14.63,714200
MDC,20201023,46.46,48.31,46.21,48.26,769000
MDLA,20201023,31.47,32.185,31.01,32.07,1799200
MDLQ,20201023,7.41,7.6,7.41,7.6,9900
MDLX,20201023,7.09,7.3,7.05,7.2,11500
MDLY,20201023,0.66,0.6859,0.6031,0.6099,1395900
MDP,20201023,11.86,12.47,11.86,12.47,535500
MDT,20201023,111.8,112.48,111.15,111.42,3919000
MDU,20201023,24.37,24.77,24.23,24.77,1025300
MEC,20201023,9.23,9.58,9.23,9.36,3700
MED,20201023,148.68,151.665,148.68,150.56,78700
MEG,20201023,28.29,28.9,27.14,27.67,98100
MEI,20201023,31.67,32.41,31.67,32.36,291000
MEN,20201023,11.32,11.32,11.23,11.32,31000
MER-K,20201023,26.4,26.505,26.38,26.48,51300
MET,20201023,41,41.235,40.585,40.94,4804100
MET-A,20201023,25.22,25.32,25.2,25.32,34500
MET-E,20201023,27.75,27.99,27.62,27.99,111800
MET-F,20201023,26.66,27.11,26.5961,27.07,191100
MFA,20201023,2.84,2.98,2.83,2.93,5230000
MFA-B,20201023,20.5,20.73,20.5,20.6895,4300
MFA-C,20201023,18.28,18.28,18.07,18.24,1300
MFA.U,20201023,10.6,10.6,10.6,10.6,200
MFA.W,20201023,0.651,0.651,0.6092,0.6235,44200
MFAC,20201023,10.3,10.31,10.3,10.31,7900
MFC,20201023,14.44,14.62,14.39,14.62,1517700
MFD,20201023,7.74,7.88,7.7101,7.8,39600
MFG,20201023,2.53,2.55,2.52,2.53,525000
MFGP,20201023,3.47,3.5,3.43,3.48,824100
MFL,20201023,13.25,13.25,13.1,13.12,83400
MFM,20201023,6.37,6.4,6.36,6.38,76100
MFO,20201023,23.7,23.91,23.7,23.91,9400
MFT,20201023,13.7,13.79,13.6,13.63,25500
MFV,20201023,5.34,5.35,5.2978,5.32,6000
MG,20201023,3.98,4.0483,3.92,3.94,43500
MGA,20201023,56.43,56.66,54.73,54.77,1114700
MGF,20201023,4.64,4.64,4.62,4.63,43900
MGM,20201023,22.69,23.47,22.48,23.36,11559300
MGP,20201023,27.62,27.63,27.21,27.32,613300
MGR,20201023,27.38,27.54,27.18,27.4,26900
MGRB,20201023,26.15,26.255,26.06,26.15,21300
MGU,20201023,17.88,18.04,17.77,17.77,23400
MGY,20201023,5.22,5.28,4.98,5.02,1352200
MH-A,20201023,8.7,8.7,8.21,8.245,2700
MH-C,20201023,8.41,8.71,8.4,8.68,1200
MH-D,20201023,8.68,8.6941,8.62,8.67,1800
MHD,20201023,15.16,15.16,15.06,15.06,21000
MHE,20201023,13.3806,13.3806,13.3806,13.3806,1100
MHF,20201023,7.31,7.32,7.27,7.28,14400
MHI,20201023,11.5,11.505,11.38,11.44,49300
MHK,20201023,103.29,105.7,102.91,104.68,471800
MHLA,20201023,19.92,19.92,19.88,19.92,1400
MHN,20201023,13.55,13.56,13.41,13.48,28000
MHNC,20201023,22.16,22.21,22.06,22.07,2400
MHO,20201023,42.24,44.089,41.04,43.97,307200
MIC,20201023,27.9,28.01,27.59,27.92,258200
MIE,20201023,1.76,1.76,1.7,1.71,170300
MIN,20201023,3.73,3.76,3.71,3.75,191900
MIT-A,20201023,17.13,17.13,17.13,17.13,200
MIT-B,20201023,17.33,17.34,17.1,17.33,4700
MIT-C,20201023,17.28,17.28,17.18,17.18,2200
MITT,20201023,2.78,2.83,2.74,2.75,440700
MIXT,20201023,8.57,8.73,8.24,8.25,59100
MIY,20201023,13.91,13.91,13.78,13.78,49200
MKC,20201023,195.53,196.92,194.63,196.46,276900
MKC.V,20201023,194.04,195,194.04,195,1000
MKL,20201023,1024.15,1031.86,1011.86,1027,49600
MLI,20201023,29.81,30.5,29.49,30.28,199200
MLM,20201023,261.94,262.93,258.48,262.41,255100
MLP,20201023,11.72,11.72,11.27,11.34,11400
MLR,20201023,30.53,30.77,30.17,30.64,43500
MMC,20201023,113.82,113.855,112.78,113.7,1275300
MMD,20201023,20.95,21.1,20.67,20.86,20500
MMI,20201023,31.18,31.38,30.93,31.21,130100
MMM,20201023,171.92,172.175,169.02,169.8,2137400
MMP,20201023,37.5,37.72,37.08,37.48,677500
MMS,20201023,67.2,67.33,66.21,67.14,252200
MMT,20201023,5.71,5.75,5.7,5.72,74700
MMU,20201023,12.29,12.3,12.21,12.3,65200
MN,20201023,4.03,4.1099,3.975,4.08,33600
MNP,20201023,14.16,14.16,14.06,14.0791,6700
MNR,20201023,14.77,14.84,14.61,14.8,269500
MNR-C,20201023,24.87,24.94,24.87,24.91,24500
MNRL,20201023,9.27,9.52,9.19,9.27,223700
MNSO,20201023,20.3,20.3,19,19.42,1367400
MO,20201023,39.27,39.36,38.775,39.08,4504000
MOD,20201023,7.21,7.36,7.09,7.17,122400
MODN,20201023,35.3,35.63,35,35.38,108300
MOG.A,20201023,67.74,69.18,67.08,67.14,73100
MOG.B,20201023,65.01,65.01,65.01,65.01,100
MOGU,20201023,3.1,3.1,2.87,2.95,169300
MOH,20201023,211.48,215.62,210.21,212.55,178000
MOS,20201023,18.92,19.17,18.66,18.7,3157000
MOV,20201023,13,13.17,12.4,12.76,173300
MPA,20201023,13.75,13.79,13.63,13.72,10100
MPC,20201023,29.87,30.58,29.06,29.89,6050900
MPL.W,20201023,1.2,1.38,1.19,1.27,1255500
MPLN,20201023,7.82,8.09,7.5,7.73,3019800
MPLX,20201023,17.44,17.8,17.105,17.38,1214900
MPV,20201023,10.75,10.99,10.675,10.78,35800
MPW,20201023,18.09,18.31,17.94,18.3,2451300
MPX,20201023,17.49,17.89,17.18,17.31,16400
MQT,20201023,13.14,13.14,13.06,13.1,6300
MQY,20201023,16.15,16.16,16.03,16.03,16300
MR,20201023,5.83,5.96,5.67,5.78,499100
MRC,20201023,4.96,5.05,4.81,4.82,441700
MRK,20201023,79.26,80.62,79.26,79.83,6974600
MRO,20201023,4.4,4.56,4.37,4.44,30662100
MS,20201023,52.25,52.61,51.54,51.87,11538500
MS-A,20201023,24.01,24.12,24,24.06,98200
MS-E,20201023,28.46,28.62,28.46,28.62,29000
MS-F,20201023,27.94,27.95,27.8244,27.9,82800
MS-I,20201023,27.93,28.09,27.9242,28.02,72400
MS-K,20201023,28.17,28.35,28.17,28.195,166400
MS-L,20201023,26.9,27.077,26.86,27,32200
MSA,20201023,144.43,145.35,142.05,143.49,61500
MSB,20201023,23.89,24.5,23.82,24.16,59800
MSC,20201023,15.72,15.72,15.52,15.52,300
MSCI,20201023,348.02,352,347.23,350.55,452700
MSD,20201023,8.6,8.6,8.585,8.6,12800
MSGE,20201023,70.1,70.59,69.18,70.34,196500
MSGN,20201023,9.86,9.89,9.6601,9.86,361700
MSGS,20201023,152.75,155.9,150.06,155.52,137300
MSI,20201023,173.18,176.92,171.71,174.78,1030200
MSM,20201023,67.96,68.48,67.47,68.01,248300
MSP,20201023,28.01,29.1,28,29,1578100
MT,20201023,14.76,14.79,14.485,14.75,2844200
MTB,20201023,105.74,107.82,103.4501,106.12,1456000
MTCN,20201023,37.62,37.62,36.74,37.33,15100
MTD,20201023,1067.99,1078.98,1050.24,1053.2,96700
MTDR,20201023,8.97,9.15,8.735,8.99,1641800
MTG,20201023,10.27,10.57,10.17,10.52,3246000
MTH,20201023,97.51,100.5,95.2,100.26,608200
MTL,20201023,1.52,1.52,1.47,1.47,38800
MTL.P,20201023,0.4,0.4379,0.4,0.4379,56700
MTN,20201023,243.84,250.02,243.84,250.01,272900
MTOR,20201023,26.11,26.31,25.62,26.16,391400
MTR,20201023,3.78,3.82,3.7093,3.8075,1000
MTRN,20201023,55.26,55.45,53.59,53.81,55900
MTT,20201023,20.18,20.3196,20.179,20.29,15900
MTW,20201023,9.04,9.19,8.88,8.9,189300
MTX,20201023,58.7,59.65,58.38,58.61,108100
MTZ,20201023,49.75,51.24,49.21,51.05,804600
MUA,20201023,13.86,13.902,13.82,13.82,21200
MUC,20201023,14.28,14.31,14.22,14.22,58700
MUE,20201023,12.77,12.77,12.63,12.68,56000
MUFG,20201023,4.09,4.105,4.06,4.09,513300
MUH,20201023,14.69,14.69,14.5829,14.63,11400
MUI,20201023,14.25,14.26,14.18,14.18,24000
MUJ,20201023,13.63,13.63,13.6,13.6,9900
MUR,20201023,9.08,9.175,8.65,8.72,3454700
MUS,20201023,12.7,12.74,12.62,12.69,32400
MUSA,20201023,125.69,126.65,124.53,124.66,164100
MUX,20201023,1.07,1.09,1.05,1.08,1730200
MVC,20201023,7.89,7.89,7.79,7.85,116500
MVCD,20201023,25.06,25.08,25.05,25.05,800
MVF,20201023,8.71,8.7164,8.69,8.71,64700
MVO,20201023,2.66,2.79,2.6487,2.74,46300
MVT,20201023,14,14.03,13.85,13.95,34000
MWA,20201023,11.12,11.225,11.075,11.11,644100
MX,20201023,13.82,13.95,13.8,13.9,274000
MXE,20201023,8.4,8.4,8.37,8.37,1700
MXF,20201023,11.15,11.23,11.131,11.23,47900
MXL,20201023,26.74,27.83,25.83,27.68,1087100
MYC,20201023,13.97,14.08,13.97,14.07,33700
MYD,20201023,13.43,13.47,13.4,13.42,69600
MYE,20201023,14.87,14.87,14.58,14.75,60900
MYF,20201023,13.26,13.26,13.09,13.1,27200
MYI,20201023,13.26,13.31,13.26,13.29,44100
MYJ,20201023,13.55,13.56,13.5,13.52,43200
MYN,20201023,12.82,12.83,12.62,12.67,45700
MYOV,20201023,15.35,15.97,15.26,15.82,357100
MZA,20201023,14.65,14.6907,14.65,14.66,3100
NAC,20201023,14.57,14.57,14.46,14.49,131600
NAD,20201023,14.47,14.4781,14.44,14.45,201600
NAN,20201023,13.62,13.68,13.53,13.54,22600
NAT,20201023,3.26,3.288,3.13,3.17,2607300
NAV,20201023,43.05,43.12,42.62,42.76,2039400
NAV-D,20201023,24.5,24.5,24.5,24.5,100
NAZ,20201023,14.82,14.9,14.82,14.86,8800
NBB,20201023,22.13,22.2306,21.3,22,95700
NBHC,20201023,32.64,32.97,32.12,32.3,72400
NBR,20201023,29.85,31.537,29.5268,30.5,329900
NBR-A,20201023,5.23,5.26,5.06,5.1301,25100
NC,20201023,21.31,21.76,20.93,21.28,6600
NCA,20201023,10.33,10.33,10.19,10.2,53300
NCB,20201023,15.44,15.44,15.44,15.44,300
NCLH,20201023,17.72,18.41,17.45,18.35,21988100
NCR,20201023,22.81,22.81,22.07,22.26,622200
NCV,20201023,4.75,4.78,4.74,4.77,399300
NCV-A,20201023,26.24,26.24,26.24,26.24,100
NCZ,20201023,4.24,4.255,4.19,4.25,1186300
NCZ-A,20201023,26,26,26,26,400
NDMO,20201023,14.98,15.02,14.92,14.95,64600
NDP,20201023,10.86,10.86,10.6957,10.74,19000
NEA,20201023,14.26,14.2871,14.23,14.25,276000
NEE,20201023,303.1,305.55,301.64,303.07,1404400
NEE-I,20201023,25.24,25.25,25.23,25.24,14900
NEE-J,20201023,25.03,25.04,25.02,25.03,43500
NEE-K,20201023,25.87,25.98,25.87,25.98,17100
NEE-N,20201023,27.91,28.22,27.91,28.15,64800
NEE-O,20201023,58.59,58.7,58.33,58.44,132500
NEE-P,20201023,50.8,50.95,50.44,50.52,286500
NEE-Q,20201023,50.95,50.95,50.35,50.48,599900
NEM,20201023,60.38,60.99,60.02,60.47,3243300
NEP,20201023,64.94,65.7669,64.41,65.08,339700
NET,20201023,55.22,56.3838,54.96,55.82,3120000
NEU,20201023,361.44,364.205,359.79,360.49,26000
NEV,20201023,14.62,14.62,14.5,14.55,28000
NEW,20201023,7.84,8,7.56,7.73,238600
NEWR,20201023,62.26,63.66,61.54,63.63,281700
NEX,20201023,2.01,2.16,1.9942,2.05,911900
NEXA,20201023,5.79,5.92,5.715,5.8,15400
NFG,20201023,43.47,43.55,42.6,42.93,383200
NFH,20201023,8.54,8.6,8.31,8.52,11800
NFJ,20201023,12.21,12.23,12.12,12.14,93900
NGA,20201023,9.7,9.72,9.65,9.65,27000
NGA.U,20201023,10.2,10.22,10.16,10.22,15000
NGA.W,20201023,1.15,1.2985,1.1462,1.25,34200
NGG,20201023,61.78,61.99,61.35,61.69,188900
NGL,20201023,3.94,4.02,3.784,3.93,756500
NGL-A,20201023,24.53,24.82,24.53,24.77,9800
NGL-B,20201023,11.19,11.49,11.0146,11.34,18900
NGL-C,20201023,12.35,12.365,12.34,12.365,500
NGS,20201023,9.31,9.38,9.12,9.34,24600
NGVC,20201023,12.52,12.52,11.26,11.32,179200
NGVT,20201023,60.99,61.48,60.09,60.11,211600
NHA,20201023,9.71,9.76,9.71,9.72,11100
NHF,20201023,9.17,9.315,9.0601,9.16,1044100
NHI,20201023,57.25,58.06,56.34,56.91,396400
NI,20201023,24.2,24.365,24,24.31,2483700
NI-B,20201023,28.15,28.15,27.95,28.01,15300
NID,20201023,13.38,13.38,13.24,13.33,24200
NIE,20201023,25.53,25.53,25.27,25.33,75300
NIM,20201023,10.55,10.55,10.42,10.55,15200
NINE,20201023,1.17,1.1957,1.15,1.18,126300
NIO,20201023,27.37,27.42,26.48,27.16,51784000
NIQ,20201023,14.34,14.34,14.2687,14.2936,4400
NJR,20201023,29.63,29.8094,29.11,29.55,353400
NJV,20201023,13.82,13.862,13.81,13.8166,8600
NKE,20201023,130,130.6,128.65,129.99,4046500
NKG,20201023,12.29,12.3465,12.25,12.3,12600
NKX,20201023,15.2,15.2,15.06,15.14,53500
NL,20201023,4.73,4.87,4.63,4.63,12200
NLS,20201023,25.39,26.73,24.1,26.39,2276300
NLSN,20201023,14.25,14.28,13.965,14.18,3036000
NLY,20201023,7.18,7.32,7.16,7.23,11160400
NLY-D,20201023,25.34,25.34,25.2,25.24,25700
NLY-F,20201023,23.26,23.26,23.06,23.16,29700
NLY-G,20201023,21.28,21.33,21.22,21.29,19600
NLY-I,20201023,23.01,23.1199,23,23.05,61700
NM,20201023,1.69,1.72,1.45,1.56,83900
NM-G,20201023,3.17,3.17,3.17,3.17,100
NM-H,20201023,2.975,2.9995,2.92,2.9995,4700
NMCO,20201023,12.16,12.2,12.07,12.11,145900
NMI,20201023,11.31,11.31,11.26,11.31,3300
NMK-B,20201023,103,103,99.51,101.96,200
NMK-C,20201023,104,104,104,104,100
NMM,20201023,6.34,6.5466,6.33,6.36,32000
NMR,20201023,4.73,4.74,4.71,4.73,85600
NMS,20201023,14.66,14.72,14.61,14.61,5100
NMT,20201023,14.36,14.8,14.35,14.59,21100
NMY,20201023,13.55,13.55,13.45,13.49,9500
NMZ,20201023,13.36,13.37,13.3,13.3,139100
NNA,20201023,4.06,4.075,3.9,3.92,162800
NNI,20201023,65.95,66.56,65.39,66.2,45300
NNN,20201023,34.96,35.59,34.62,35.2,729900
NNN-F,20201023,25.92,26.24,25.92,26.24,11200
NNY,20201023,10.17,10.2,10.0802,10.18,9000
NOA,20201023,8.02,8.51,7.9245,8.3,174200
NOAH,20201023,27.93,27.93,27.305,27.66,120800
NOC,20201023,305.16,309.56,304,308.43,1113300
NOK,20201023,4.25,4.31,4.22,4.3,15898700
NOM,20201023,14,14.2,14,14.2,1400
NOMD,20201023,24.9,25.3,24.87,25.2,1135400
NOV,20201023,9.36,9.395,9.005,9.19,4780200
NOVA,20201023,27.25,27.69,26.11,26.86,1213500
NOW,20201023,509.09,514.23,505.23,514.01,845200
NP,20201023,39.93,40.36,39.28,39.56,63300
NPK,20201023,82.71,83.78,82.51,83.78,12700
NPO,20201023,62.46,63.12,61.95,62.34,47500
NPTN,20201023,6.84,6.84,6.67,6.73,378100
NPV,20201023,15.02,15.02,14.96,14.96,7500
NQP,20201023,13.65,13.65,13.5926,13.61,15100
NR,20201023,0.91,0.9699,0.88,0.88,1251400
NRE-A,20201023,24.2,24.5,24.16,24.45,13200
NREF,20201023,14.13,14.405,13.8,13.91,22800
NRG,20201023,33.4,33.76,33.16,33.67,1343400
NRGX,20201023,6.51,6.541,6.31,6.4,110200
NRK,20201023,12.92,12.9541,12.906,12.93,123500
NRP,20201023,12.11,12.3264,12.01,12.03,6800
NRT,20201023,3.04,3.135,3.04,3.1335,7900
NRUC,20201023,27.41,27.55,27.38,27.4,37800
NRZ,20201023,8.48,8.76,8.42,8.73,5000900
NRZ-A,20201023,21.57,21.58,21.45,21.47,10300
NRZ-B,20201023,20.3,20.35,19.99,20.28,93300
NRZ-C,20201023,18.6,18.66,18.44,18.61,58000
NS,20201023,11.25,11.44,11.0401,11.36,296200
NS-A,20201023,19.1,19.23,18.85,19.23,5600
NS-B,20201023,16.57,17.04,16.55,17.04,25800
NS-C,20201023,19.99,20.24,19.86,20.24,7200
NSA,20201023,33.8,34.15,33.64,34.1,423200
NSA-A,20201023,26.46,26.76,26.43,26.6406,4200
NSC,20201023,213.5,216.27,213.5,215.4,801300
NSC.W,20201023,0.38,0.4018,0.36,0.36,20700
NSCO,20201023,4.55,4.55,4.45,4.54,34200
NSH.U,20201023,10,10,9.96,9.96,100500
NSL,20201023,4.73,4.76,4.73,4.74,277900
NSP,20201023,77.12,77.43,74.61,76.79,163200
NSS,20201023,19,19.335,19,19.33,26500
NTB,20201023,28.5,28.75,28.175,28.28,159600
NTCO,20201023,17.64,17.942,17.51,17.64,249700
NTEST.I,20201023,25.04,25.04,25.04,25.04,1760
NTG,20201023,16.33,16.5,15.89,15.97,22300
NTP,20201023,5.27,5.3773,5.21,5.26,64500
NTR,20201023,42.1,42.19,41.16,41.57,793700
NTST,20201023,17.92,18.34,17.92,18.08,62500
NTZ,20201023,6.05,7.87,5.94,6.87,620000
NUE,20201023,50.28,50.7,49.61,50.19,1845700
NUM,20201023,14.24,14.25,14.19,14.25,19200
NUO,20201023,15.22,15.24,15.2,15.2,32600
NUS,20201023,52.79,53.55,52.79,53.41,196200
NUV,20201023,10.85,10.93,10.85,10.93,189500
NUW,20201023,16.04,16.25,15.79,15.89,23600
NVG,20201023,15.68,15.68,15.56,15.56,274600
NVGS,20201023,8,8.085,7.66,8.08,61400
NVO,20201023,70.82,71.175,70.44,70.74,1175600
NVR,20201023,4167.23,4220.86,4130,4205.99,21600
NVRO,20201023,164.66,169.09,160.85,161.89,338900
NVS,20201023,84.63,84.88,84.12,84.43,810500
NVST,20201023,27.71,28.19,27.35,27.64,1413900
NVT,20201023,19.78,20.09,19.7187,19.9,1178100
NVTA,20201023,46,46.31,44.9,45.26,1493800
NWG,20201023,3.19,3.2,3.14,3.18,784200
NWHM,20201023,5.03,5.24,4.83,5.06,45400
NWN,20201023,47.38,47.82,46.73,47.02,110600
NX,20201023,20.19,20.19,19.8,20,89900
NXC,20201023,15.9,15.9398,15.83,15.83,13000
NXJ,20201023,13.65,13.68,13.65,13.68,25700
NXN,20201023,13.15,13.15,13.15,13.15,100
NXP,20201023,16.33,16.38,16.21,16.28,34500
NXQ,20201023,15.14,15.19,15.04,15.1,16100
NXR,20201023,16.38,16.38,16.18,16.19,12100
NXRT,20201023,44.96,45.24,44.13,44.57,73000
NYC,20201023,11.67,11.76,11.4455,11.69,1400
NYC-A,20201023,26.86,27.1359,26.56,27,49000
NYC-U,20201023,44.75,44.88,44.75,44.88,1500
NYCB,20201023,8.79,8.9,8.63,8.77,2809000
NYT,20201023,41.97,42.26,41.08,42.12,1057900
NYV,20201023,14.7,14.7005,14.63,14.63,10000
NZF,20201023,14.78,14.81,14.7,14.71,153500
O,20201023,60.67,61.175,60.13,60.75,1486500
OAC,20201023,10.23,10.23,10.18,10.19,339000
OAC.S,20201023,10.04,10.04,10.005,10.01,84700
OAC.U,20201023,10.863,10.863,10.863,10.863,500
OAC.W,20201023,1.74,1.81,1.74,1.75,13800
OAK-A,20201023,26.96,27.34,26.96,27.34,10300
OAK-B,20201023,26.9,27.31,26.8994,27.31,10500
OC,20201023,72.12,72.39,69.93,71,896300
OCFT,20201023,21.32,21.4,20.53,21.07,306100
OCN,20201023,25.35,25.95,24.62,25.49,18200
ODC,20201023,36.71,37.09,36.7,36.7,6900
OEC,20201023,15.17,15.48,14.94,15.42,249600
OFC,20201023,24.29,24.52,24.14,24.4,604700
OFG,20201023,16.35,16.87,14.97,15.02,189900
OFG-B,20201023,25.03,25.39,25,25.195,3600
OGE,20201023,32.76,33.23,32.6,33.16,932400
OGS,20201023,74.53,74.85,73.62,73.93,129200
OHI,20201023,30.6,31.1,30.45,30.93,948600
OI,20201023,11.04,11.21,10.96,11.12,516300
OIA,20201023,7.17,7.18,7.14,7.18,74700
OIB.C,20201023,1.49,1.5,1.44,1.45,184500
OII,20201023,4.11,4.23,4.04,4.11,729800
OIS,20201023,2.94,3.09,2.9,2.98,799500
OKE,20201023,31,31.03,30.08,30.55,5381400
OLN,20201023,16.98,17.43,16.9,17.21,2031300
OLP,20201023,16.35,16.61,16.3,16.55,29300
OMC,20201023,52.23,52.78,51.82,52.72,2293800
OMF,20201023,36.7,37.7861,36.6,37.76,869300
OMI,20201023,24.37,25.72,24.37,25.51,991400
ONE,20201023,4.4,4.42,4.26,4.28,77800
ONTO,20201023,34.51,34.68,34.01,34.17,240800
OOMA,20201023,14.9,15.16,14.69,14.91,133900
OPP,20201023,13.65,13.8199,13.58,13.68,76300
OPY,20201023,25.89,26.6,25.68,26.33,183900
OR,20201023,12.06,12.1,11.9,11.93,531300
ORA,20201023,71.88,72.81,71.25,72.13,253500
ORAN,20201023,11.39,11.39,11.24,11.35,1146600
ORC,20201023,5.21,5.28,5.1814,5.25,589400
ORCC,20201023,11.65,11.86,11.65,11.72,696800
ORCL,20201023,59.9,60.16,59.71,59.9,9739200
ORI,20201023,17.22,17.26,16.73,16.88,3250400
ORN,20201023,3,3.07,2.95,3,95900
OSB,20201023,34.73,34.86,33.65,34.17,176400
OSG,20201023,2.1,2.12,2.05,2.08,166100
OSH,20201023,52.64,54.1,51.56,52.57,136000
OSK,20201023,79.1,79.84,78.05,78.42,283100
OTIS,20201023,63.47,64.02,63.12,63.45,2308600
OUT,20201023,15,15.09,14.67,14.9,649700
OVV,20201023,10,10.2101,9.83,9.97,3461300
OXM,20201023,45.74,46.66,45.675,46.32,84200
OXY,20201023,10.25,10.36,9.9,10.02,19872400
OXY.W,20201023,3,3.24,3,3.12,986000
PAA,20201023,6.89,6.92,6.7,6.82,3275100
PAC,20201023,96.43,97.705,94.81,95.54,62200
PAC.U,20201023,10.03,10.03,10.03,10.03,7100
PACD,20201023,0.253,0.2598,0.2505,0.2543,2035600
PACK,20201023,10.48,10.48,10.04,10.08,77400
PAG,20201023,55.63,56.07,53.8401,55.13,382500
PAGP,20201023,7.17,7.21,6.93,7.03,4403300
PAGS,20201023,39.57,40.59,38.81,40.48,1408400
PAI,20201023,15.31,15.39,15.305,15.32,10900
PAM,20201023,11.39,11.97,11.39,11.97,189900
PAN.U,20201023,10.87,11.7,10.42,10.75,838200
PAN.W,20201023,2.28,2.3,2.2,2.2,102000
PANA,20201023,10.47,10.61,10.15,10.32,214100
PANW,20201023,238.44,238.72,235.44,236.54,530200
PAR,20201023,38,38.17,36.67,38,217000
PARR,20201023,7.27,7.66,7.268,7.6,345600
PAYC,20201023,380.98,388.98,377.49,388.65,364400
PB,20201023,58.99,59.84,58.49,59.21,280000
PBA,20201023,22.2,22.29,21.56,21.72,987400
PBB,20201023,25.37,25.7,25.37,25.7,8500
PBC,20201023,25.6,25.8198,25.5862,25.8198,3400
PBF,20201023,5.46,5.77,5.35,5.47,4736900
PBFX,20201023,8.75,8.8266,8.3,8.45,249700
PBH,20201023,34.73,34.97,33.92,34.17,207400
PBI,20201023,7.47,7.665,7.32,7.61,2680400
PBI-B,20201023,19.56,20,19.56,20,86200
PBR,20201023,7.51,7.53,7.26,7.32,16959500
PBR.A,20201023,7.54,7.54,7.3,7.34,4606000
PBT,20201023,2.28,2.4,2.28,2.37,60700
PBY,20201023,25.53,25.6862,25.3,25.3,2500
PCF,20201023,8.1,8.109,8.09,8.09,13900
PCG,20201023,10.3,10.33,10.13,10.25,8059400
PCGU,20201023,105.61,105.61,104.14,105.07,24200
PCI,20201023,19.24,19.25,19.13,19.18,220200
PCK,20201023,8.98,9.01,8.96,8.96,34300
PCM,20201023,10.09,10.09,9.7,9.86,33900
PCN,20201023,15.73,15.82,15.7,15.76,58100
PCP.U,20201023,10.8,10.8,10.8,10.8,500
PCP.W,20201023,1.5,1.53,1.4872,1.53,7000
PCPL,20201023,10.4,10.4,10.18,10.25,154300
PCQ,20201023,17.72,17.7347,17.64,17.64,3200
PD,20201023,28.75,29.2,27.905,29.12,714400
PDA.U,20201023,9.95,9.95,9.92,9.92,81000
PDI,20201023,24.67,24.68,24.5,24.56,247500
PDM,20201023,13.22,13.37,13.055,13.1,510700
PDS,20201023,0.8,0.8,0.77,0.8,448000
PDT,20201023,12.89,12.97,12.87,12.94,74200
PE,20201023,10.53,10.85,10.43,10.69,11881400
PEAK,20201023,28.61,28.9921,28.61,28.77,3579200
PEB,20201023,13.39,13.75,13.39,13.57,998200
PEB-C,20201023,22.95,22.98,22.4349,22.95,2200
PEB-D,20201023,22.53,22.53,22.53,22.53,100
PEB-E,20201023,22.98,23,22.3853,22.5,2700
PEB-F,20201023,22.79,22.8,22.25,22.63,8000
PEG,20201023,60.94,61.06,60.44,60.92,1845200
PEI,20201023,0.65,0.65,0.61,0.6181,1184000
PEI-B,20201023,5.47,5.98,5.47,5.97,3100
PEI-C,20201023,5.7,6,5.59,5.7117,32500
PEI-D,20201023,5.62,5.8,5.46,5.8,10900
PEN,20201023,230.87,236.09,228.47,236,373100
PEO,20201023,10,10.05,9.85,9.94,55100
PFD,20201023,17.1,17.1,16.8184,16.9663,13600
PFE,20201023,37.93,38.285,37.6474,38.18,28992300
PFGC,20201023,37.98,38.5,36.5,38.18,999200
PFH,20201023,25.35,25.39,25.31,25.38,116600
PFL,20201023,10.25,10.2899,10.16,10.23,65000
PFN,20201023,9.13,9.14,9.1,9.13,118900
PFO,20201023,12,12.1,12,12.02,6500
PFS,20201023,13.89,14.21,13.525,13.77,220300
PFSI,20201023,56.97,58.82,56.54,58.27,727800
PG,20201023,141.76,142.88,141.76,142.38,4278200
PGP,20201023,8.2,8.28,8.2,8.23,15900
PGR,20201023,94.56,95.17,94.315,94.62,1562500
PGRE,20201023,6.54,6.62,6.39,6.49,1639000
PGTI,20201023,17.66,17.93,17.52,17.78,142500
PGZ,20201023,10.35,10.3642,10.21,10.22,21800
PH,20201023,227.47,228.67,224.26,226.16,587700
PHD,20201023,10.06,10.12,10.05,10.09,105400
PHG,20201023,50.02,50.17,49.75,50.1,1232900
PHI,20201023,27.17,27.3,26.8809,27.11,96500
PHK,20201023,5.33,5.35,5.31,5.32,277700
PHM,20201023,43.42,44.1,42.77,43.99,4583800
PHR,20201023,38.12,39.31,36.85,37.3,758300
PHT,20201023,8.01,8.04,7.9546,8.03,37100
PHX,20201023,1.63,1.65,1.61,1.62,89300
PIA.U,20201023,9.9455,9.9455,9.935,9.935,6500
PIC,20201023,10.26,10.4,10.17,10.33,939400
PIC.U,20201023,10.8,10.8556,10.8,10.8556,30000
PIC.W,20201023,1.75,1.85,1.7,1.75,117500
PII,20201023,92.87,93.66,90.19,91.67,843300
PIM,20201023,4.06,4.07,4.04,4.06,42400
PINE,20201023,15.85,16.23,14.92,15.46,50000
PING,20201023,32.51,32.93,31.92,32.33,375000
PINS,20201023,51.06,53.23,49.63,53,16705300
PIPR,20201023,85,85.55,83.3,83.93,52700
PJT,20201023,68.17,68.8499,67.29,68.25,60300
PK,20201023,10.42,10.845,10.415,10.8,2792600
PKE,20201023,11.24,11.39,11.18,11.24,105100
PKG,20201023,118.51,119.6,118.2,119.2,419300
PKI,20201023,125.58,125.58,122.82,124.45,558000
PKO,20201023,23.19,23.32,23.19,23.21,48300
PKX,20201023,48.77,49.13,48.01,48.69,246100
PLAN,20201023,58.88,60.71,58.075,60.49,2675400
PLD,20201023,103.72,104.12,102.88,103.24,1403100
PLNT,20201023,67.51,68.86,66.43,68.42,1436300
PLOW,20201023,36.41,36.48,35.55,36.1,61300
PLT,20201023,17.92,18.38,17.4898,18.13,368100
PLTR,20201023,9.71,9.83,9.47,9.49,12618000
PLYM,20201023,13.06,13.22,13.0139,13.21,118400
PM,20201023,75.26,75.37,74.31,74.45,3823400
PMF,20201023,13.39,13.4,13.25,13.29,69900
PML,20201023,13.4,13.43,13.36,13.3825,48400
PMM,20201023,7.68,7.68,7.595,7.62,65600
PMO,20201023,12.96,12.96,12.87,12.9,54300
PMT,20201023,16.36,16.77,16.3064,16.48,480800
PMT-A,20201023,23.73,23.8,23.71,23.75,7500
PMT-B,20201023,23.3,23.55,23.2,23.55,18700
PMV.U,20201023,9.94,9.95,9.93,9.94,13000
PMX,20201023,11.37,11.41,11.3,11.35,36400
PNC,20201023,116.22,116.52,113.6,114.81,1435600
PNC-P,20201023,26.91,27.02,26.8301,27.02,113000
PNF,20201023,11.28,11.35,11.1427,11.17,28700
PNI,20201023,10.4,10.42,10.34,10.35,12100
PNM,20201023,50.03,50.175,49.75,50.03,2828200
PNR,20201023,52.13,52.24,51.415,51.97,993100
PNW,20201023,86.67,87.045,85.73,86.73,1161000
POR,20201023,40.29,41,39.97,40.96,972400
POST,20201023,93.15,93.25,92.14,92.61,198000
PPG,20201023,135.11,135.99,133.91,134.27,980600
PPL,20201023,28.68,28.755,28.275,28.67,3360600
PPR,20201023,4.38,4.38,4.32,4.34,167400
PPT,20201023,4.43,4.45,4.41,4.44,137000
PPX,20201023,25.6,25.76,25.6,25.76,16700
PQG,20201023,12.68,12.73,12.5,12.59,118000
PRA,20201023,15.71,15.94,15.62,15.73,122200
PRE-G,20201023,25.85,26,25.85,25.98,7800
PRE-H,20201023,26.23,26.27,26.1101,26.27,17500
PRE-I,20201023,25.69,26,25.69,26,15100
PRGO,20201023,45.7,45.85,45.2734,45.62,431800
PRI,20201023,122.83,123.59,119.44,121.68,142400
PRI-A,20201023,24,24.0001,24,24.0001,800
PRI-C,20201023,24.5142,24.5142,24.5142,24.5142,100
PRI-F,20201023,24.15,24.15,24.15,24.15,100
PRLB,20201023,137.77,137.77,134.075,137.25,193000
PRMW,20201023,13.93,13.99,13.815,13.88,374300
PRO,20201023,34.71,34.71,32.95,33.74,447300
PROS,20201023,11.93,12.11,11.84,12.02,26800
PRP.U,20201023,10.2,10.2,10.15,10.1845,4000
PRP.W,20201023,1.22,1.28,1.22,1.28,3200
PRPB,20201023,9.88,9.9,9.88,9.88,21100
PRS,20201023,27.61,27.84,27.61,27.82,30900
PRSP,20201023,19.66,19.7,19.38,19.48,561100
PRT,20201023,2.04,2.1,1.97,1.98,42600
PRTY,20201023,2.11,2.2,2.0675,2.13,3204600
PRU,20201023,68.54,69.05,68,68.73,1406400
PSA,20201023,236.11,236.81,233.905,235.72,473000
PSA-B,20201023,25.41,25.55,25.41,25.55,21100
PSA-C,20201023,25.7,25.82,25.7,25.82,13300
PSA-D,20201023,25.81,25.95,25.805,25.91,9500
PSA-E,20201023,25.94,26.11,25.9374,26.11,22500
PSA-F,20201023,26.94,27.05,26.9001,27.05,9600
PSA-G,20201023,26.63,26.82,26.5699,26.82,13000
PSA-H,20201023,28.4,28.73,28.4,28.73,21500
PSA-I,20201023,27.57,27.73,27.56,27.72,7700
PSA-J,20201023,27.59,27.85,27.5401,27.82,18300
PSA-K,20201023,27.86,27.91,27.75,27.91,5200
PSA-L,20201023,26.96,27.14,26.88,27.09,37200
PSA-M,20201023,26.14,26.14,26.01,26.1,38200
PSA-N,20201023,25.08,25.08,24.93,25.02,285400
PSB,20201023,117.22,118.73,116.715,118.33,68100
PSB-W,20201023,25.88,26.22,25.88,26.16,18000
PSB-X,20201023,26.99,27.01,26.82,27.01,11700
PSB-Y,20201023,26.76,26.89,26.71,26.89,6800
PSB-Z,20201023,27.02,27.16,26.9,27.16,10100
PSF,20201023,25.43,25.6699,25.41,25.51,15300
PSN,20201023,32.61,32.665,32.26,32.34,263500
PSO,20201023,6.69,6.78,6.675,6.77,250000
PST.W,20201023,7.31,7.5,7.31,7.43,52000
PSTG,20201023,17.98,18.11,17.655,18.1,2188400
PSTH,20201023,23.38,23.39,22.81,22.99,900800
PSTL,20201023,14.72,15.01,14.65,14.97,21000
PSX,20201023,50.55,51.44,49.41,50.48,3291300
PSXP,20201023,26.8,27.1983,25.99,26.31,577200
PTR,20201023,29.44,29.81,29.405,29.61,136200
PTY,20201023,16.36,16.48,16.36,16.4,283000
PUK,20201023,28.07,28.17,27.92,28.04,223600
PUK-A,20201023,27.2,27.45,27.2,27.45,11800
PUK.P,20201023,26.325,26.53,26.2873,26.53,20800
PUMP,20201023,4.35,4.48,4.305,4.4,863000
PVG,20201023,12.61,12.63,12.405,12.52,727100
PVH,20201023,65.88,65.88,63.765,64.94,943700
PVL,20201023,0.52,0.5799,0.52,0.5663,190000
PWR,20201023,61.6,62.47,61.105,62.27,1072200
PXD,20201023,83.8,86.27,83.18,85.54,2868100
PYN,20201023,8.7,8.74,8.66,8.66,8300
PYS,20201023,17.8,18.2,17.8,17.8,2500
PYT,20201023,23.08,23.12,23.08,23.12,3500
PZC,20201023,10.23,10.23,10.09,10.1,57000
PZN,20201023,5.5,5.69,5.48,5.63,14300
QD,20201023,1.47,1.57,1.41,1.53,3490600
QEP,20201023,0.936,0.9699,0.9201,0.9565,1707700
QGEN,20201023,50,50.07,49.42,49.81,702500
QSR,20201023,57.48,57.505,56.115,56.78,1159300
QTS,20201023,66.25,66.27,65.04,65.94,486500
QTS-A,20201023,27.42,27.42,27.17,27.17,900
QTS-B,20201023,148.43,148.43,147.04,147.06,600
QTWO,20201023,96.27,96.53,94.88,95.5,166900
QUAD,20201023,2.77,2.8,2.71,2.73,81900
QUOT,20201023,8.73,8.93,8.62,8.86,272400
QVCC,20201023,23.87,24.08,23.76,24.075,45200
QVCD,20201023,25.31,25.55,25.12,25.5,13200
R,20201023,51.35,51.73,50.91,51.58,240800
RA,20201023,16.4,16.55,16.37,16.48,175900
RACE,20201023,190.51,190.96,188.49,189.97,204700
RAD,20201023,9.8,10.09,9.77,9.99,2597700
RAMP,20201023,65,66,63.75,64.57,421000
RBA,20201023,61.8,62.23,61.21,61.8,128100
RBA.U,20201023,10.69,10.7,10.52,10.7,30900
RBA.W,20201023,1.8,1.8,1.6,1.62,56000
RBAC,20201023,10.13,10.24,10.08,10.2,1051300
RBC,20201023,97.79,100.37,97.47,100.21,146700
RC,20201023,11.68,11.97,11.59,11.96,237600
RCA,20201023,23.98,23.98,23.755,23.8,1900
RCB,20201023,23.35,23.68,23.01,23.68,8600
RCI,20201023,44.39,45.05,43.78,44.04,395400
RCL,20201023,63.91,64.77,62.881,64.48,5040600
RCP,20201023,25.08,25.08,25.06,25.06,1800
RCS,20201023,6.19,6.22,6.1822,6.21,100500
RCUS,20201023,20.51,20.57,19.7206,20.14,452100
RDN,20201023,17.88,18.73,17.77,18.6,1967800
RDS.A,20201023,25.9,25.975,25.295,25.61,4235200
RDS.B,20201023,24.71,24.79,24.085,24.36,2151100
RDY,20201023,67.71,67.8,66.91,67.29,165900
RE,20201023,209.5,214.44,208,214.02,313700
RELX,20201023,21.44,21.44,21.2457,21.4,408400
RENN,20201023,5.39,5.5565,5.18,5.26,57500
RES,20201023,2.77,2.86,2.72,2.76,409100
RESI,20201023,13.32,13.4,13.32,13.38,918300
REV,20201023,5.36,5.37,5.2374,5.29,124000
REVG,20201023,8.36,8.56,8.12,8.25,294600
REX,20201023,76.755,76.755,75.25,75.56,19400
REX-A,20201023,25.68,25.7,25.6,25.6512,2000
REX-B,20201023,26.68,26.95,26.68,26.95,7000
REX-C,20201023,26.98,27.035,26.98,27.03,800
REXR,20201023,48.42,48.42,47.96,48.21,493800
REZI,20201023,11.13,11.19,10.77,10.77,420600
RF,20201023,13.93,14.04,13.61,13.78,9295200
RF-A,20201023,25.7652,25.8,25.7652,25.8,25600
RF-B,20201023,27.56,28.4321,27.56,28.43,19100
RF-C,20201023,27.98,28.06,27.9,28,39600
RFI,20201023,11.82,11.91,11.82,11.9,78800
RFL,20201023,16.76,17.27,16.76,16.94,9700
RFM,20201023,20.42,20.42,20.3,20.38,9600
RFP,20201023,5.08,5.18,4.94,5.04,110000
RGA,20201023,109.88,110.065,106.93,108.3,783500
RGR,20201023,62.02,62.02,60.15,61.58,201200
RGS,20201023,6.76,6.89,6.51,6.51,342300
RGT,20201023,13.49,13.51,13.15,13.385,26200
RH,20201023,379,395.797,374.1201,394.08,640700
RHI,20201023,55.9,55.9,51.55,51.67,2673500
RHP,20201023,42.81,44.3,42.64,43.97,617700
RIG,20201023,0.8326,0.8677,0.82,0.839,16097300
RIO,20201023,59.69,60.03,59.42,59.6,1312100
RIV,20201023,14.17,14.17,14.0671,14.1,45800
RIV-R,20201023,0.0081,0.02,0.0081,0.0102,669100
RJF,20201023,81,81.31,80.3,81.11,451200
RKT,20201023,20.34,21.07,19.95,20.57,8703500
RL,20201023,77.26,78.01,76.66,77.39,1492700
RLGY,20201023,9.87,10.08,9.61,10.05,792400
RLH,20201023,2.03,2.04,1.94,1.94,108200
RLI,20201023,93.79,94.805,92.56,93.49,133800
RLJ,20201023,9.07,9.23,8.85,9,755300
RLJ-A,20201023,23.2,23.44,23.0858,23.19,8800
RM,20201023,21.5,21.88,21.25,21.68,11200
RMAX,20201023,34.87,35.41,34.72,35.08,36400
RMD,20201023,182.52,183.7,181.03,183.03,304900
RMED,20201023,0.239,0.24,0.2245,0.225,2104300
RMG,20201023,10.2,10.29,10.18,10.2,1333900
RMG.U,20201023,10.61,10.68,10.61,10.68,2100
RMG.W,20201023,1.45,1.64,1.45,1.59,157200
RMI,20201023,20.23,20.3463,20.13,20.21,12300
RMM,20201023,16.75,16.8,16.69,16.79,45200
RMT,20201023,8.32,8.34,8.24,8.28,117200
RNG,20201023,284.09,293.25,281.11,284.75,636700
RNGR,20201023,2.65,2.95,2.65,2.85,32300
RNP,20201023,20.43,20.505,20.38,20.45,55100
RNR,20201023,178.89,180.62,176.285,178.22,173100
RNR-E,20201023,25.36,25.51,25.36,25.51,18700
RNR-F,20201023,27.27,27.4,27.07,27.4,26600
ROG,20201023,112.96,115.69,111.63,111.83,78500
ROK,20201023,241.28,243.93,240.255,243.1,562300
ROL,20201023,59.49,60.53,59.22,60.2,758500
ROP,20201023,431.06,432.74,425.16,428.6,270300
RPAI,20201023,5.77,5.91,5.77,5.88,1226400
RPL.W,20201023,0.98,0.98,0.851,0.9701,33600
RPLA,20201023,10.09,10.14,10.09,10.14,83400
RPM,20201023,89.83,90.3,88.675,89.7,471400
RPT,20201023,5.28,5.53,5.28,5.52,244300
RPT-D,20201023,41.4,41.49,41.4,41.4001,3100
RQI,20201023,11.03,11.13,10.94,10.95,241300
RRC,20201023,9.27,9.3617,9,9.09,3682300
RRD,20201023,1.24,1.27,1.215,1.25,198600
RS,20201023,112.59,112.63,110.31,111.24,374900
RSF,20201023,15.0037,15.0211,14.93,14.97,1400
RSG,20201023,92.18,93.13,91.82,92.87,696900
RTP.U,20201023,11.27,11.27,11,11,75500
RTX,20201023,63.07,63.79,62.42,62.57,5864500
RVI,20201023,13.46,14,13.3,13.71,58500
RVLV,20201023,20.97,21.41,20.35,21.2,1883700
RVT,20201023,13.66,13.67,13.4812,13.56,137600
RWT,20201023,8.59,8.78,8.47,8.74,1673500
RXN,20201023,32.5,32.71,32.16,32.64,404300
RY,20201023,73.78,73.88,73.13,73.3,2468000
RY-T,20201023,29.42,29.42,28.52,29.22,2500
RYAM,20201023,4.64,4.73,4.18,4.31,309500
RYB,20201023,2.7,2.7,2.63,2.69,3400
RYI,20201023,7.5,7.685,7.32,7.63,90300
RYN,20201023,28.26,28.42,27.7647,28.02,173000
RZA,20201023,27.2,27.3,27.1106,27.3,43500
RZB,20201023,28,28.43,27.8026,28.36,10700
SA,20201023,19.16,19.34,18.96,19.34,181500
SAF,20201023,25.44,25.44,25.44,25.44,100
SAFE,20201023,67.04,71.55,67,71,240300
SAH,20201023,41.05,41.23,39.05,39.48,201200
SAIC,20201023,77.9,78.04,76.595,77.77,253400
SAIL,20201023,45.16,45.99,45.0201,45.52,820300
SAK,20201023,25.6,25.73,25.6,25.73,700
SALT,20201023,14.24,14.27,13.75,14.18,98700
SAM,20201023,1009,1092.8,1000.01,1091.1,453100
SAN,20201023,2.07,2.09,2.04,2.08,7998900
SAN-B,20201023,24.27,24.63,24.21,24.61,17800
SAND,20201023,8.28,8.3,8.09,8.16,704100
SAP,20201023,148.06,149.81,147.15,149.68,1204000
SAR,20201023,19.51,19.6389,19.1735,19.28,50000
SAVE,20201023,17.73,18.7,17.72,18.58,10883100
SB,20201023,0.99,1.02,0.97,0.978,77600
SB-C,20201023,18.35,19,18.18,18.4999,4800
SB-D,20201023,18.8,19.1624,18.61,18.61,5500
SBBA,20201023,23.5,23.5,23.5,23.5,400
SBE,20201023,16.38,16.38,15.12,15.61,1536100
SBE.U,20201023,16.84,16.84,16.8,16.8,400
SBE.W,20201023,4.84,4.84,4.22,4.45,346700
SBG.U,20201023,9.95,9.96,9.95,9.96,3000
SBH,20201023,9.58,9.58,9.29,9.37,760000
SBI,20201023,8.97,9,8.91,8.93,12400
SBOW,20201023,5.15,5.25,5.02,5.12,52200
SBR,20201023,28.38,29,28.38,28.67,18200
SBS,20201023,8.25,8.25,8.05,8.08,953600
SBSW,20201023,12.78,12.9,12.52,12.79,1360700
SC,20201023,21.43,21.66,21.09,21.39,430300
SCA,20201023,24.65,24.65,24.65,24.65,100
SCCO,20201023,50.44,52.19,50.165,51.95,1026800
SCD,20201023,10.53,10.53,10.42,10.43,31900
SCE-G,20201023,25.12,25.12,24.9,25.05,31800
SCE-H,20201023,22.9,22.95,22.71,22.85,36200
SCE-J,20201023,23.1,23.11,22.59,22.96,19400
SCE-K,20201023,23.41,23.41,23.22,23.24,33000
SCE-L,20201023,22.92,23.05,22.92,22.97,83200
SCH-C,20201023,25.43,25.61,25.409,25.61,52400
SCH-D,20201023,25.95,25.95,25.83,25.95,86800
SCHW,20201023,40.72,40.93,39.92,40.35,8243300
SCI,20201023,44.68,44.98,44.38,44.47,680200
SCL,20201023,115.13,119.33,115.13,118.27,74000
SCM,20201023,8.39,8.5,8.35,8.47,63000
SCP.U,20201023,10.6,10.62,10.6,10.62,1000
SCPE,20201023,10.08,10.08,10.08,10.08,100
SCS,20201023,11.88,12.1,11.74,12.06,521200
SCU,20201023,11.43,11.7,11.28,11.32,33100
SCV.U,20201023,10.57,10.57,10.57,10.57,100
SCV.W,20201023,1.1,1.1,1.1,1.1,25000
SCVX,20201023,10,10,10,10,3100
SCX,20201023,2.9,2.98,2.86,2.9477,8200
SD,20201023,1.76,2.02,1.76,1.92,687900
SE,20201023,162,163.1171,158.7901,162.96,1841100
SEA.U,20201023,9.99,10,9.97,9.99,80200
SEAS,20201023,23.91,24.18,23.02,23.82,1247200
SEE,20201023,41.31,41.72,41.01,41.29,760200
SEM,20201023,23.4,23.55,23,23.17,316200
SF,20201023,62.06,62.9795,61.88,62.53,668400
SF-A,20201023,26.05,26.11,25.9797,26.11,7200
SF-B,20201023,27.26,27.33,27.06,27.33,5100
SF-C,20201023,26.82,27.12,26.82,27.06,20600
SFB,20201023,27.2,27.33,27.1395,27.33,6500
SFE,20201023,6.34,6.35,6.11,6.15,33200
SFL,20201023,7.48,7.4899,7.21,7.27,459100
SFT.U,20201023,10.625,10.625,10.625,10.625,1000000
SFT.W,20201023,1.28,1.31,1.18,1.1999,656500
SFTW,20201023,10,10.0756,9.99,9.995,1300300
SFUN,20201023,10.35,10.64,10.29,10.37,15800
SGU,20201023,9.51,9.73,9.51,9.6,80300
SHAK,20201023,74.32,75.42,73.39,74.74,1099000
SHG,20201023,27.65,27.86,27.1,27.4,209800
SHI,20201023,19.67,19.77,19.64,19.77,14800
SHLX,20201023,9.55,9.7,9.41,9.55,870700
SHO,20201023,8.34,8.5,8.28,8.28,2415600
SHO-E,20201023,24.93,24.93,24.7,24.865,1800
SHO-F,20201023,25.33,25.34,25.33,25.34,200
SHOP,20201023,1001.5,1026.96,996.27,1026.22,1033600
SHW,20201023,681.14,685.05,673.715,683.31,369600
SI,20201023,20.07,20.99,19.8,20.69,288700
SID,20201023,3.77,3.8314,3.7,3.81,1654200
SIG,20201023,24.8,26.97,24.52,26.54,1847200
SII,20201023,33.72,33.95,33.51,33.63,37000
SIT-A,20201023,24.89,24.89,24.43,24.75,3500
SIT-K,20201023,24.02,24.32,23.94,24.28,37800
SITC,20201023,7.6,7.76,7.515,7.68,940600
SITE,20201023,125.67,126.79,123.72,125.47,213300
SIX,20201023,22,22.81,21.7092,22.68,2077800
SJI,20201023,20.65,20.84,20.23,20.48,1082300
SJIJ,20201023,25.6,25.86,25.6,25.8301,16300
SJIU,20201023,35.33,35.38,35.1,35.1,1300
SJM,20201023,116.16,116.58,114.88,115.54,411500
SJR,20201023,17.7,17.85,17.6,17.69,320500
SJT,20201023,2.98,2.9999,2.9501,2.9999,21900
SJW,20201023,63,64.5,63,64.29,61200
SKM,20201023,23.38,23.4,23.09,23.17,448800
SKT,20201023,6.92,7.17,6.82,6.87,2502200
SKX,20201023,34.85,34.94,34.075,34.22,1339700
SKY,20201023,26.14,27.26,26,27.09,275600
SLB,20201023,15.46,15.78,15.17,15.4,13862100
SLCA,20201023,2.74,2.94,2.74,2.93,1110700
SLF,20201023,42.43,42.68,42.13,42.4,327500
SLG,20201023,46.97,47.57,46.13,47.39,774200
SLG-I,20201023,25.45,25.8,25.45,25.8,8400
SLQT,20201023,18.74,19,17.57,17.97,1323100
SM,20201023,1.58,1.67,1.57,1.61,3540600
SMAR,20201023,55.69,56.3,55.21,56.09,606200
SMFG,20201023,5.73,5.77,5.7183,5.74,1109800
SMG,20201023,158.18,159.3734,156.49,158.93,221500
SMHI,20201023,2.13,2.14,2.05,2.05,19100
SMLP,20201023,0.84,0.851,0.835,0.8466,178300
SMM,20201023,3.84,3.84,3.7,3.76,45600
SMP,20201023,46.92,47.045,46.4,46.58,59200
SNA,20201023,170.92,171.89,168.08,169.39,657500
SNAP,20201023,39.43,43.19,39.17,43.17,206472800
SNDR,20201023,23.86,24.1958,23.55,24.03,649600
SNE,20201023,75.19,75.57,74.51,75.43,751200
SNN,20201023,38.38,38.48,38.11,38.48,228500
SNOW,20201023,290.34,294,262.24,265.05,5619300
SNP,20201023,40.88,41.29,40.83,41,194900
SNP.U,20201023,10.39,10.39,10.28,10.37,62900
SNR,20201023,4.13,4.22,4.04,4.09,261500
SNV,20201023,26.91,27.05,26.2,26.81,1623700
SNV-D,20201023,26.22,26.35,25.99,26.09,28900
SNV-E,20201023,26.2,26.38,26.2,26.29,16100
SNX,20201023,146.92,146.92,143.57,145.38,260600
SO,20201023,60.76,61.26,60.49,60.85,4395200
SOA.U,20201023,10.63,10.63,10.61,10.61,1100
SOA.W,20201023,1.44,1.44,1.35,1.36,50800
SOAC,20201023,9.99,10,9.95,9.97,99000
SOGO,20201023,8.88,8.89,8.88,8.88,357600
SOI,20201023,6.29,6.4,6.18,6.3,130900
SOJB,20201023,26.2,26.36,26.13,26.36,51600
SOJC,20201023,26.88,26.99,26.88,26.955,17700
SOJD,20201023,27.02,27.305,27,27.28,59900
SOJE,20201023,25.3,25.5,25.3,25.49,180500
SOL,20201023,3.83,3.84,3.54,3.57,778700
SOLN,20201023,50.84,51.23,50.76,51.05,85100
SON,20201023,52.59,53.92,52.59,53.21,774800
SOR,20201023,37.66,37.805,37.16,37.31,82200
SOS,20201023,2.52,2.6,2.48,2.53,83500
SPA.U,20201023,11.75,11.75,10.92,11.3,3200
SPA.W,20201023,2.7,2.7,2.3,2.41,952600
SPAQ,20201023,11.15,11.2,10.3,10.32,9751900
SPB,20201023,61.41,61.46,60.3,60.55,162300
SPCE,20201023,20.8,20.82,19.05,19.14,16148300
SPE,20201023,12.13,12.13,11.8984,12.01,18300
SPE-B,20201023,25.24,25.25,25.24,25.25,1800
SPG,20201023,66.75,67.8,65.9221,66.88,3194400
SPG-J,20201023,65.1,65.1,65.1,65.1,600
SPGI,20201023,339,339.685,335.13,337.43,688500
SPH,20201023,17.72,18.18,17.5364,18.1,313900
SPL-A,20201023,18.93,19,18.91,19,800
SPLP,20201023,6.07,6.07,5.7653,5.7941,4700
SPN.U,20201023,10.15,10.15,10.1,10.1268,152700
SPOT,20201023,270.38,284.1278,270.38,283.49,1350200
SPR,20201023,20.18,20.705,19.82,20.48,4259500
SPXC,20201023,51.34,51.34,49.87,50.3,202900
SPXX,20201023,13.48,13.52,13.452,13.5,25600
SQ,20201023,177.5,177.79,173.34,176.77,4167500
SQM,20201023,37.39,37.577,36.78,37.28,940900
SQNS,20201023,5.27,5.34,5.07,5.14,278200
SR,20201023,59.4,59.75,58.375,58.68,275100
SR-A,20201023,27.69,27.88,27.6172,27.88,25200
SRC,20201023,33.8,34.145,33.63,33.66,671600
SRC-A,20201023,25.87,26.23,25.86,26.13,8200
SRE,20201023,133.11,134.01,131.67,133.86,1166200
SRE-A,20201023,106,106.78,105.86,106.74,32600
SRE-B,20201023,106.28,107.47,106,107.47,6200
SREA,20201023,27.05,27.25,27,27.25,36500
SRG,20201023,13.8,14.25,13.42,14.15,313400
SRG-A,20201023,18.05,18.3413,17.9,17.9,30400
SRI,20201023,23.2,23.8376,23.2,23.3,154700
SRL,20201023,3.9609,4,3.9609,3.9998,5200
SRLP,20201023,15.86,15.95,15.62,15.71,43000
SRT,20201023,5.21,5.3325,5.17,5.2,18000
SRV,20201023,17.25,17.3518,16.97,17.06,7400
SSD,20201023,96.62,97.19,95.56,96.96,194700
SSL,20201023,6.22,6.37,6.185,6.3,865000
SSTK,20201023,61.71,62.87,61.62,62.72,334400
ST,20201023,48.63,49.23,48.33,48.9,1050300
STA-C,20201023,25.77,25.78,25.7332,25.7515,3700
STA-D,20201023,24.9,25.3,24.8001,25.3,4600
STA-G,20201023,24.26,24.44,24.25,24.44,1700
STA-I,20201023,23.82,24.18,23.77,24.01,2700
STAG,20201023,32.9,32.98,32.63,32.74,669600
STAR,20201023,12.26,12.51,12.26,12.31,341600
STC,20201023,43.66,44.73,43.19,44.63,306500
STE,20201023,189.27,189.27,185.86,187.54,176500
STG,20201023,1.685,1.685,1.5978,1.63,8300
STK,20201023,22.84,22.93,22.67,22.84,35800
STL,20201023,13.75,13.8,13.27,13.58,4374700
STL-A,20201023,26.22,26.24,25.93,26.12,3800
STM,20201023,33.9,34.14,33.59,34.01,1674000
STN,20201023,30.23,30.58,30,30.57,50500
STNG,20201023,10.93,10.942,10.56,10.71,1419600
STON,20201023,0.97,0.97,0.91,0.9192,59600
STOR,20201023,27.9,28.2,27.735,28.12,1304700
STP.U,20201023,10.11,10.11,10.05,10.0749,4700
STP.W,20201023,1.26,1.2601,1.23,1.23,18300
STPK,20201023,9.72,9.74,9.72,9.74,1900
STT,20201023,66.22,66.51,65,65.31,980900
STT-D,20201023,27.75,28,27.75,27.98,41700
STT-G,20201023,28.58,28.96,28.5322,28.93,25900
STWD,20201023,14.99,15.21,14.975,15.18,1569300
STZ,20201023,180,180.49,176.95,179.46,1108300
STZ.B,20201023,178.615,178.615,178.615,178.615,200
SU,20201023,12.39,12.62,12.15,12.53,8697700
SUI,20201023,142.74,143.63,141.105,141.6,686200
SUM,20201023,19.95,20.05,19.44,19.79,669300
SUN,20201023,25.3,25.5,24.85,25.23,675400
SUP,20201023,1.48,1.49,1.46,1.46,85100
SUPV,20201023,1.66,1.705,1.655,1.7,193700
SUZ,20201023,9.07,9.08,8.97,9.03,210900
SWCH,20201023,15.7,15.75,15.325,15.52,863100
SWI,20201023,21.78,21.82,21.41,21.71,222000
SWK,20201023,179.8,180.94,176.19,178.01,593700
SWM,20201023,34.64,34.93,33.96,34.12,91400
SWN,20201023,3.15,3.22,3.04,3.14,14601000
SWT,20201023,111.41,111.41,109.49,109.49,12400
SWX,20201023,69.14,69.23,67.9,69.2,164400
SWZ,20201023,8.17,8.25,8.05,8.05,26100
SXC,20201023,3.78,4.085,3.78,4.07,962500
SXI,20201023,64.34,65.19,63.62,65.06,26300
SXT,20201023,70.47,70.75,69.63,70.28,132900
SYF,20201023,28.23,28.43,27.16,27.75,7351500
SYF-A,20201023,25.49,25.89,25.49,25.84,71600
SYK,20201023,226,226.41,221.065,221.9,858800
SYX,20201023,24.11,24.34,23.82,24.22,26800
SYY,20201023,65.62,65.73,63.766,64.8,1717400
SZC,20201023,28.95,28.98,28.13,28.36,22200
T,20201023,28.35,28.41,27.75,27.82,42630500
T-A,20201023,26.35,26.5412,26.32,26.49,57300
T-C,20201023,25.3,25.49,25.21,25.44,161600
TAC,20201023,6.55,6.58,6.45,6.52,46600
TAK,20201023,16.64,16.68,16.55,16.66,710700
TAL,20201023,68,71,66.4,70.31,8743000
TALO,20201023,7.4,7.615,7.22,7.52,512400
TAP,20201023,35.96,36.2,35.35,35.68,1246300
TAP.A,20201023,46.35,46.35,46.35,46.35,200
TARO,20201023,60,60,59.69,60,21300
TBB,20201023,26.72,26.91,26.71,26.91,63800
TBC,20201023,27.5,27.55,27.44,27.54,48200
TBI,20201023,18.32,18.59,18.14,18.43,179400
TCI,20201023,24.05,24.05,23.48,23.74,3400
TCO,20201023,35.06,35.4,34.3,35.35,283300
TCO-J,20201023,22.1,22.605,21.9,22.37,11700
TCO-K,20201023,22.04,22.4,22.04,22.4,2500
TCP,20201023,30.52,30.67,29.31,29.66,140600
TCS,20201023,9.52,10.19,9.52,9.84,1843600
TD,20201023,45.95,46.06,45.64,46.06,995900
TDA,20201023,25.28,25.28,25.1155,25.2,3700
TDC,20201023,20.96,20.9752,20.5,20.56,455000
TDE,20201023,25.45,25.51,25.4424,25.51,3000
TDF,20201023,23.86,23.86,23.6301,23.74,23700
TDG,20201023,497.84,503.89,492.66,501.97,302800
TDI,20201023,26.6,26.75,26.5166,26.74,6100
TDJ,20201023,25.4,25.45,25.36,25.38,3200
TDOC,20201023,215,217,212.1,216.32,1347500
TDS,20201023,17.45,17.5,17.2,17.36,680100
TDW,20201023,6.24,6.48,6.2,6.21,106100
TDW.A,20201023,0.5501,0.5501,0.54,0.54,2400
TDW.B,20201023,0.2632,0.2632,0.2632,0.2632,100
TDY,20201023,340.18,341.32,337.31,340.46,126600
TEAF,20201023,11.61,11.6199,11.2,11.37,83400
TECK,20201023,13.88,14.18,13.75,13.85,4010500
TEF,20201023,3.7,3.72,3.665,3.71,1244200
TEI,20201023,7.33,7.36,7.25,7.28,197600
TEL,20201023,107.03,107.45,106.08,106.3,1870600
TEN,20201023,9.46,9.6,9.175,9.21,573400
TEO,20201023,7.46,7.66,7.375,7.44,124100
TEVA,20201023,9.45,9.49,9.315,9.35,4051400
TEX,20201023,27.14,27.44,26.45,26.81,545000
TFC,20201023,43.89,44.4,43.165,43.94,3534200
TFC-F,20201023,25.31,25.42,25.31,25.42,19700
TFC-G,20201023,25.44,25.49,25.415,25.48,17700
TFC-H,20201023,26.21,26.25,26.18,26.25,10300
TFC-I,20201023,25.45,25.68,25.38,25.68,7800
TFC-O,20201023,27.3,27.6,27.3,27.59,35100
TFC-R,20201023,26.1,26.37,26.04,26.37,76300
TFII,20201023,49.45,50.435,49.19,50.23,315200
TFX,20201023,371.99,371.99,365.61,366.24,171600
TG,20201023,15.82,15.98,15.57,15.62,49500
TGH,20201023,16.65,16.92,16.22,16.42,151400
TGI,20201023,7.69,7.98,7.56,7.79,1166100
TGNA,20201023,13.15,13.47,13.11,13.29,1711400
TGP,20201023,10.96,11.3,10.83,11.29,250400
TGP-A,20201023,25.01,25.13,24.84,25.13,6400
TGP-B,20201023,23.1,23.3,23.039,23.3,7000
TGS,20201023,4.72,4.8,4.66,4.74,99500
TGT,20201023,160.39,160.39,158.81,160.23,1817000
THC,20201023,28.42,29.245,27.65,29.16,1444900
THG,20201023,104.02,104.17,101.115,101.73,178400
THO,20201023,91.07,91.1321,86.28,88.23,987300
THQ,20201023,18.58,18.7394,18.5403,18.63,72400
THR,20201023,11.54,11.82,11.45,11.71,138800
THS,20201023,41.12,42.31,40.83,42.15,364700
THW,20201023,14.32,14.46,14.27,14.32,61900
TIF,20201023,122.6,123.735,122.095,123.54,829400
TIMB,20201023,11.48,11.625,11.42,11.43,207900
TISI,20201023,5.85,5.99,5.77,5.97,163600
TJX,20201023,56.41,57.03,55.78,57.02,4750200
TK,20201023,2.08,2.09,2.02,2.05,604200
TKC,20201023,5.1,5.18,5.1,5.13,146600
TKR,20201023,61.09,61.4,60.4,61.26,349800
TLI,20201023,9.25,9.26,9.23,9.2309,12200
TLK,20201023,18.27,18.27,17.93,18.04,269800
TLYS,20201023,6.72,6.94,6.71,6.91,316800
TM,20201023,133.82,133.82,132.8,133.28,59900
TME,20201023,14.6,15.02,14.58,14.92,4510300
TMHC,20201023,24.65,25.45,24.41,25.25,995100
TMO,20201023,481,483.71,473.49,480.17,1164400
TMST,20201023,4.12,4.26,4.11,4.12,113300
TMX,20201023,47.68,48.15,47.27,47.69,731200
TNC,20201023,62.52,62.88,61.51,62.02,54200
TNET,20201023,71.82,72.62,70.72,72.25,316500
TNK,20201023,10.25,10.25,9.71,9.96,968500
TNP,20201023,8.28,8.6,8.22,8.36,105100
TNP-C,20201023,25.54,25.5499,25.54,25.5499,8800
TNP-D,20201023,20.1,20.25,20,20,14000
TNP-E,20201023,19.47,19.6,19.43,19.495,15800
TNP-F,20201023,20.09,20.13,20.01,20.1,22900
TOL,20201023,46.15,47.34,45.55,47.26,1394400
TOT,20201023,33.53,33.54,32.7,32.87,2816700
TPB,20201023,31.6,31.78,31.46,31.68,45000
TPC,20201023,13.71,13.88,13.51,13.75,129600
TPG.U,20201023,10.02,10.02,10.02,10.02,1500
TPH,20201023,17.7,17.945,17.1,17.92,3577700
TPL,20201023,478.5,486.52,474.77,477.98,8600
TPR,20201023,22.15,22.28,21.19,21.43,6410500
TPRE,20201023,8.11,8.29,8.11,8.2,189200
TPVG,20201023,10.97,10.99,10.81,10.9,107200
TPVY,20201023,24.9,24.955,24.705,24.8,7900
TPX,20201023,89.7,89.7071,85.95,88.63,585000
TPZ,20201023,8.85,8.8526,8.63,8.69,39600
TR,20201023,30.44,30.72,30.14,30.56,136200
TRC,20201023,14.9,15.09,14.9,14.95,26900
TRE.U,20201023,10.6699,10.6699,10.6699,10.6699,900
TRE.W,20201023,1.41,1.46,1.41,1.46,325700
TREB,20201023,9.95,9.98,9.905,9.96,212700
TREC,20201023,6.7,6.7,6.64,6.65,167000
TREX,20201023,75.57,76.86,75.26,76.64,500400
TRGP,20201023,17.27,17.35,16.81,17.11,1961200
TRI,20201023,82.07,82.26,80.96,81.95,272500
TRN,20201023,20.15,21.48,20.15,21.12,1558300
TRN.U,20201023,12.17,12.17,11.75,11.93,3700
TRN.W,20201023,2.12,2.12,1.975,1.98,251200
TRNE,20201023,11.03,11.03,10.62,10.65,718400
TRNO,20201023,60.26,60.53,59.71,60.12,157900
TROX,20201023,9.32,9.89,9.32,9.71,786300
TRP,20201023,42.69,42.81,41.96,42.18,1114400
TRQ,20201023,0.8,0.8042,0.781,0.785,2135800
TRT-A,20201023,26.4,26.6,26.4,26.59,6000
TRT-B,20201023,25.53,25.89,25.485,25.89,14400
TRT-C,20201023,24.96,25.39,24.96,25.39,12800
TRT-D,20201023,24.5,24.82,24.44,24.815,17900
TRTN,20201023,38.6,39.25,36.73,38.24,2185800
TRTX,20201023,8.11,8.34,8.065,8.17,200200
TRU,20201023,86.58,86.58,84.47,86.05,851700
TRV,20201023,127.43,127.55,123.82,125.97,1375800
TRWH,20201023,23.98,24.63,23.67,24.59,59800
TS,20201023,10.49,10.535,10.29,10.38,1834100
TSE,20201023,33.99,35.44,33.975,34.44,527800
TSI,20201023,5.72,5.74,5.72,5.74,45700
TSLX,20201023,16.79,16.94,16.75,16.9,174700
TSM,20201023,88.25,88.45,87.43,88.31,4165300
TSN,20201023,59.82,60.19,59.155,60.05,1320300
TSQ,20201023,4.67,4.71,4.67,4.71,6300
TT,20201023,131.35,131.595,128.94,129.22,1075600
TTC,20201023,84.72,85.1,83.77,84.82,299600
TTI,20201023,0.598,0.6,0.5516,0.5849,642800
TTM,20201023,9.3,9.34,9.165,9.32,1158600
TTP,20201023,12.85,12.95,12.59,12.7,7000
TU,20201023,18.38,18.38,18.185,18.38,864900
TUFN,20201023,7.21,7.28,7.07,7.2,143200
TUP,20201023,21.93,22.73,21.775,22.48,821800
TV,20201023,7.45,7.61,7.35,7.56,984000
TVC,20201023,26.18,26.3317,26.15,26.33,4100
TVE,20201023,26.11,26.35,26.0848,26.35,6000
TWI,20201023,2.83,2.855,2.73,2.8,216400
TWLO,20201023,293.62,307.17,289.1301,306.1,2355500
TWN,20201023,24.8,25.09,24.8,24.83,30200
TWN.U,20201023,9.98,9.98,9.91,9.98,33900
TWO,20201023,5.36,5.53,5.325,5.41,2665300
TWO-A,20201023,22.1401,22.17,22.0689,22.17,7300
TWO-B,20201023,20.9,20.9012,20.855,20.9012,19200
TWO-C,20201023,19.35,19.47,19.33,19.35,14200
TWO-D,20201023,22.07,22.13,22.07,22.13,400
TWO-E,20201023,21.83,21.88,21.78,21.81,2100
TWTR,20201023,50.2,50.5,48.9417,50.44,14897600
TX,20201023,21.11,21.625,20.9,21.5,214900
TXT,20201023,35.26,35.77,34.97,35.19,1321500
TY,20201023,26.85,26.9295,26.7,26.77,46200
TYG,20201023,16.86,16.9,16.29,16.32,46800
TYL,20201023,399.98,404.77,396.6,404.4,128800
U,20201023,101,103.97,93,97.28,3246200
UA,20201023,12.59,12.82,12.13,12.74,4483800
UAA,20201023,14.42,14.67,13.855,14.66,7714200
UAN,20201023,0.74,0.775,0.74,0.759,70400
UBA,20201023,9.85,10.145,9.73,10.04,234500
UBER,20201023,36.5,36.99,35.9238,36.75,15960600
UBP,20201023,9,9.07,8.93,8.93,4500
UBP-H,20201023,24.1129,24.1129,24.06,24.06,3600
UBP-K,20201023,23.2,23.56,23.145,23.46,11000
UBS,20201023,12.53,12.55,12.3615,12.44,2119900
UDR,20201023,33.05,33.26,32.66,32.79,1222900
UE,20201023,10.36,10.68,10.34,10.5,854500
UFI,20201023,13.28,13.365,12.64,13.3,60300
UFS,20201023,27.41,27.55,26.89,27.04,677800
UGI,20201023,35.94,36.15,35.53,35.86,683400
UGP,20201023,3.31,3.31,3.25,3.27,317400
UHS,20201023,112.79,115.85,112.51,115.58,419800
UHT,20201023,56.31,57.74,56.31,57.45,28600
UI,20201023,195.14,196,189.59,191.3,98900
UIS,20201023,12,12.3,12,12.09,437400
UL,20201023,61.8,61.99,61.11,61.32,938800
UMC,20201023,5.74,5.8,5.56,5.58,4238600
UMH,20201023,14.17,14.235,14.06,14.18,61700
UMH-C,20201023,25.4,25.465,25.34,25.42,3900
UMH-D,20201023,24.9,24.9,24.75,24.9,6700
UN,20201023,60.99,61.14,60.32,60.65,925600
UNF,20201023,173.44,174.46,169.99,170.43,126200
UNFI,20201023,17.34,17.4936,16.13,16.15,1943100
UNH,20201023,329.16,335.65,328.13,330.6,2349500
UNM,20201023,19.85,20.22,19.68,20.02,2293700
UNMA,20201023,26.69,26.97,26.45,26.95,22800
UNP,20201023,185.02,189.7499,185,188.14,3897000
UNVR,20201023,19,19.16,18.695,19,871000
UPS,20201023,172.42,173.75,171.31,171.9,2763000
URI,20201023,187.92,189.09,184.09,188.24,519100
USA,20201023,6.17,6.2,6.12,6.13,1434500
USAC,20201023,11.04,11.15,10.7,10.88,349400
USB,20201023,40.88,41.03,40.07,40.66,5760700
USB-A,20201023,950,950,950,950,100
USB-H,20201023,23.23,23.34,23.2101,23.34,70300
USB-M,20201023,26.9,26.97,26.8,26.96,54400
USB-O,20201023,25.22,25.23,25.18,25.21,48400
USB-P,20201023,27.51,27.51,27.34,27.48,66000
USDP,20201023,3.15,3.2599,3.15,3.25,21800
USFD,20201023,25.44,25.61,24.9,25.29,1474800
USM,20201023,29.44,29.71,29.27,29.42,79600
USNA,20201023,84.31,85.91,84.02,85.86,112400
USPH,20201023,83.83,83.83,80.56,82.1,51200
USX,20201023,7.8,8.05,7.02,7.08,1667500
UTF,20201023,23.34,23.39,23.27,23.28,90500
UTI,20201023,5.33,5.4,5.2,5.22,56600
UTL,20201023,39.72,40.24,39.55,39.94,74400
UTZ,20201023,18,18.0652,17.5936,17.68,394300
UTZ.W,20201023,6.55,6.62,6.32,6.38,69300
UVE,20201023,14.35,14.43,14.27,14.35,95300
UVV,20201023,42.04,42.825,41.68,42.17,83700
UZA,20201023,25.62,25.83,25.605,25.83,10500
UZB,20201023,25.62,25.86,25.62,25.86,3900
UZC,20201023,25.54,25.63,25.5,25.63,6800
UZD,20201023,26.48,26.82,26.469,26.78,48300
V,20201023,199.75,199.88,196.02,198.01,5877200
VAC,20201023,102.6,103.79,101.126,102.49,178700
VALE,20201023,11.28,11.43,11.13,11.31,29461400
VAPO,20201023,31.32,32.09,31.19,31.85,393100
VAR,20201023,173.29,173.5,172.35,172.56,1687800
VBF,20201023,19.95,19.97,19.8,19.96,11900
VCIF,20201023,9.91,10.1,9.91,10.1,19500
VCRA,20201023,32.47,32.67,32,32.64,231800
VCV,20201023,12.36,12.36,12.27,12.3,40300
VEC,20201023,40.95,42,40.95,41.76,57200
VEDL,20201023,5.63,5.64,5.545,5.63,661600
VEEV,20201023,292.42,302.1108,291.81,296.85,725500
VEL,20201023,4.49,4.662,4.2,4.49,77900
VER,20201023,6.76,6.82,6.67,6.75,5117600
VER-F,20201023,25.3,25.35,25.255,25.35,15500
VER.U,20201023,20.3866,21.255,20.3866,21.255,600
VET,20201023,2.95,3,2.83,2.94,1649200
VFC,20201023,74.68,75.11,73.32,74.83,1534800
VGA.U,20201023,9.95,9.99,9.94,9.9598,335400
VGI,20201023,11,11,10.91,10.91,23600
VGM,20201023,12.5,12.5,12.44,12.45,66500
VGR,20201023,10.3,10.39,10.23,10.31,275700
VHC,20201023,5.96,5.96,5.75,5.88,305700
VHI,20201023,13.31,13.58,13.13,13.49,8800
VIAO,20201023,9.18,9.28,8.9,9,66900
VICI,20201023,24.04,24.17,23.85,24.11,1559800
VIPS,20201023,18.78,19.25,18.55,18.97,6816900
VIST,20201023,2.22,2.27,2.18,2.2,45600
VIV,20201023,7.82,7.865,7.74,7.79,1122800
VKQ,20201023,12.06,12.06,11.98,12.01,54900
VLO,20201023,41.68,43.42,40.99,41.97,6217200
VLRS,20201023,9.17,9.24,8.73,9.08,1125900
VLT,20201023,12.38,12.38,12.285,12.29,28100
VMC,20201023,146.31,146.57,143.87,145.41,727000
VMI,20201023,147.82,149.03,146.13,148.53,121400
VMO,20201023,12.35,12.35,12.301,12.31,58100
VMW,20201023,148.8,150.46,147.55,149.2,495200
VNCE,20201023,4.8574,4.8582,4.65,4.72,3100
VNE,20201023,17.73,18.05,17.31,17.78,1052500
VNO,20201023,33.95,34.3,33.68,34.07,1016300
VNO-K,20201023,25.49,25.54,25.49,25.53,3200
VNO-L,20201023,25.13,25.18,25.06,25.11,4800
VNO-M,20201023,25.75,25.87,25.705,25.85,33200
VNT,20201023,29.6,30.49,29.51,30.29,5701800
VNTR,20201023,2.01,2.13,2.01,2.05,40100
VOC,20201023,1.78,1.98,1.72,1.92,370800
VOY-B,20201023,28.87,29.12,28.71,29.12,22900
VOYA,20201023,52.56,53.25,52.36,52.54,1418100
VPG,20201023,26.29,26.66,26.1,26.21,29100
VPV,20201023,12.03,12.0691,11.98,12.04,35400
VRS,20201023,8.3,8.47,8.15,8.31,196300
VRT,20201023,19,19.1827,18.4499,18.84,2237600
VRT.W,20201023,7.68,7.81,7.3,7.5,33000
VRTV,20201023,16.85,17,16.45,16.59,22700
VSH,20201023,17.93,17.93,17.6,17.83,513200
VST,20201023,19.22,19.37,19.0211,19.28,1713800
VST.A,20201023,0.2685,0.2685,0.265,0.265,400
VSTO,20201023,20.73,21.09,20.3,20.96,488600
VTA,20201023,9.33,9.35,9.31,9.31,213900
VTN,20201023,12.21,12.21,12.06,12.09,34200
VTOL,20201023,23.11,23.7,22.46,22.84,51300
VTR,20201023,43.2,43.79,42.17,42.24,1911300
VVI,20201023,22.21,22.72,21.98,22.51,90800
VVN.W,20201023,6.6,6.9693,6.6,6.7214,3400
VVNT,20201023,18.05,18.23,17.7,17.92,178400
VVR,20201023,3.58,3.58,3.56,3.57,240700
VVV,20201023,20.25,20.375,20.04,20.31,1185500
VYG.U,20201023,10.59,10.6,10.54,10.55,58500
VZ,20201023,57.75,57.97,57.46,57.96,12879500
W,20201023,266.55,270.72,260.76,265.85,1874100
WAB,20201023,63.09,63.45,61.97,62.06,694100
WAL,20201023,40.75,42.78,40.36,42.15,1592000
WALA,20201023,25.65,25.7775,25.53,25.67,2800
WAT,20201023,222.41,223.565,218.9,221.95,372800
WBAI,20201023,3.04,3.04,2.92,2.95,12200
WBK,20201023,13.47,13.5299,13.41,13.48,107000
WBS,20201023,33.23,33.88,33.08,33.74,914600
WBS-F,20201023,27.25,27.25,26.85,27.13,7300
WBT,20201023,7.07,7.4,7.01,7.35,1435800
WCC,20201023,45.57,46.06,44.82,45.5,212700
WCC-A,20201023,28.85,28.9,28.85,28.86,20000
WCN,20201023,102.52,103.65,102.21,103.62,529100
WD,20201023,61.66,62.21,60.85,62.21,233800
WDR,20201023,17.13,17.33,16.85,16.87,931600
WEA,20201023,13.15,13.18,13.12,13.12,17000
WEC,20201023,102.26,102.56,101.6,102.16,672300
WEI,20201023,2.31,2.35,1.85,1.9,4800900
WELL,20201023,55.67,56.55,55.325,56.26,1352700
WES,20201023,9.3,9.46,9.14,9.38,1317300
WEX,20201023,149.99,150.04,145.79,146.49,386100
WF,20201023,24.34,24.89,24.25,24.88,60800
WFC,20201023,23.58,23.59,23.115,23.28,24558300
WFC-L,20201023,1363,1368.645,1362.75,1366.7,12300
WFC-N,20201023,25.5321,25.69,25.5015,25.69,42000
WFC-O,20201023,25.49,25.65,25.45,25.65,24300
WFC-P,20201023,25.39,25.5,25.38,25.5,16100
WFC-Q,20201023,26.4,26.6,26.276,26.59,71800
WFC-R,20201023,28.46,28.48,28.33,28.39,77900
WFC-T,20201023,25.5,25.745,25.44,25.5,30200
WFC-V,20201023,25.35,25.36,25.31,25.32,292900
WFC-W,20201023,25.58,25.68,25.58,25.68,31400
WFC-X,20201023,25.86,25.93,25.84,25.93,78000
WFC-Y,20201023,26.19,26.4,26.11,26.4,40600
WFC-Z,20201023,25.26,25.4,25.26,25.37,200500
WGO,20201023,51.49,51.89,46.975,48.34,2400200
WH,20201023,52.85,53.53,52.15,52.35,535900
WHD,20201023,18.65,18.885,18.48,18.71,556500
WHG,20201023,11.29,11.65,11.02,11.26,66300
WHR,20201023,196.91,198.57,195.01,198.11,785400
WIA,20201023,12.36,12.36,12.23,12.25,30500
WIT,20201023,5,5.05,4.9838,5.04,1275600
WIW,20201023,11.52,11.52,11.34,11.39,100200
WK,20201023,55.69,56.68,54.79,56.61,214800
WLK,20201023,72,73.14,71.63,71.66,272200
WLKP,20201023,19.1,19.48,19.1,19.38,15500
WLL,20201023,16.24,16.72,16.24,16.54,254100
WM,20201023,116.25,116.825,115.5,116.7,1593900
WMB,20201023,20.39,20.44,19.66,19.96,9174900
WMC,20201023,2.1,2.17,2.07,2.11,1084800
WMK,20201023,47.63,48.09,47.28,47.57,47900
WMS,20201023,66.15,66.6,64.56,66.26,295000
WMT,20201023,143.97,144.14,142.85,143.85,3513400
WNC,20201023,14.76,15.07,14.73,14.78,643800
WNS,20201023,64.65,64.7147,62.92,63.85,104900
WOR,20201023,51.06,51.7,50.26,50.78,270700
WORK,20201023,28.6,29.02,28.09,28.76,7972000
WOW,20201023,5.34,5.38,5.13,5.25,125500
WPC,20201023,66.59,67.18,66.425,66.79,333000
WPF,20201023,10.1,10.12,10.07,10.09,47000
WPF.U,20201023,10.51,10.73,10.51,10.51,6300
WPF.W,20201023,1.85,1.9,1.71,1.79,359300
WPG,20201023,0.6214,0.65,0.6201,0.634,2629600
WPG-H,20201023,9.81,10.3,9.77,9.9466,7600
WPG-I,20201023,9.99,10.1,9.81,9.81,4700
WPM,20201023,48.62,48.82,47.96,48.57,914700
WPP,20201023,43.23,43.8,42.92,43.71,159400
WPX,20201023,4.82,4.885,4.705,4.77,5899500
WRB,20201023,66.23,66.54,65.06,65.72,543600
WRB-C,20201023,25.78,25.92,25.69,25.8828,4000
WRB-D,20201023,25.74,25.84,25.705,25.73,18200
WRB-E,20201023,26.9,26.93,26.8432,26.92,6100
WRB-F,20201023,26.75,27.01,26.7326,27.01,9300
WRB-G,20201023,26.02,26.06,25.97,26.06,6100
WRE,20201023,19.15,19.32,18.9401,19.25,222000
WRI,20201023,16.89,17.14,16.67,16.98,681700
WRK,20201023,40.77,40.981,40.11,40.24,1691300
WSM,20201023,97.94,99.6,96.8,99.38,628800
WSO,20201023,229.87,236.76,228.1595,235.42,206900
WSO.B,20201023,235.28,235.28,235.28,235.28,100
WSR,20201023,6.24,6.42,6.22,6.41,185400
WST,20201023,281.48,282.78,277.2914,281.93,337400
WTI,20201023,1.69,1.74,1.685,1.73,1742200
WTM,20201023,971.27,975.07,936.41,952.47,21000
WTRG,20201023,44.11,44.6,44.07,44.5,933200
WTRU,20201023,57.29,57.8,57.15,57.8,57300
WTS,20201023,113.24,113.6,112.44,112.48,117800
WTTR,20201023,3.46,3.57,3.33,3.44,339500
WU,20201023,22.37,22.505,21.95,21.97,3143200
WWE,20201023,38.83,39.26,38.125,38.28,572300
WWW,20201023,28.7,28.7,27.95,28.2,461100
WY,20201023,29.35,29.56,28.98,29.43,2703900
WYND,20201023,36.25,36.63,35.8,36,613200
X,20201023,9.5,10.3,9.46,9.95,21722300
XAN,20201023,2.01,2.03,1.98,2.02,710900
XAN-C,20201023,16.91,17.15,16.76,17.07,6700
XEC,20201023,27.5,28.115,27.068,28.04,1745100
XFLT,20201023,7.24,7.24,7.06,7.1,86800
XHR,20201023,9.39,9.75,9.2944,9.42,980400
XIN,20201023,1.95,1.9833,1.93,1.96,60100
XOM,20201023,34.97,35.08,33.86,34.16,27429100
XPEV,20201023,20.9,20.93,19.95,20.05,4465700
XPO,20201023,96.56,96.7635,94.55,95.35,465400
XPO.U,20201023,9.98,9.98,9.93,9.95,482800
XRX,20201023,19.95,20.12,19.52,19.73,1585300
XYF,20201023,0.84,0.9,0.81,0.84,265800
XYL,20201023,91.59,91.79,90.49,91.59,731800
Y,20201023,595.12,602.6407,593.85,596.89,48800
YAC,20201023,9.97,9.97,9.82,9.85,3400
YAC.U,20201023,10.2,10.2,10.1204,10.1204,2300
YALA,20201023,8.16,9.01,8.16,8.99,970000
YELP,20201023,21.32,21.4,20.87,20.98,585400
YETI,20201023,50.68,51.09,49.68,50.74,587800
YEXT,20201023,17.85,17.9,17.17,17.45,697600
YPF,20201023,3.48,3.62,3.42,3.61,1014000
YRD,20201023,3.65,3.65,3.3066,3.34,120000
YUM,20201023,100.33,101.51,99.11,101.28,1039300
YUMC,20201023,54.74,55.49,53.92,55.27,1630400
ZBH,20201023,144.37,144.37,142.3,142.71,723300
ZEN,20201023,108.94,110.4,107.8,110.24,828900
ZNH,20201023,28.93,29.23,28.84,29.08,12800
ZTO,20201023,30.83,31.1,30,30.27,2177000
ZTR,20201023,7.93,7.965,7.91,7.92,58100
ZTS,20201023,163.1,164.61,162.25,163.49,1111200
ZUO,20201023,11,11,10.64,10.81,1090200
ZYME,20201023,40.43,41.87,40.41,40.98,322800